Table Data - NASDAQ Developed Large Cap Net Total Return Index
| Title | NASDAQ Developed Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMLCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-16 |
| Last Updated | 2026-03-16 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 675.08 |
| 2001-04-02 | 667.63 |
| 2001-04-03 | 647.81 |
| 2001-04-04 | 651.06 |
| 2001-04-05 | 673.70 |
| 2001-04-06 | 666.10 |
| 2001-04-09 | 670.09 |
| 2001-04-10 | 684.13 |
| 2001-04-11 | 684.47 |
| 2001-04-12 | 693.80 |
| 2001-04-13 | . |
| 2001-04-16 | 690.01 |
| 2001-04-17 | 693.27 |
| 2001-04-18 | 715.83 |
| 2001-04-19 | 726.70 |
| 2001-04-20 | 722.68 |
| 2001-04-23 | 712.87 |
| 2001-04-24 | 706.31 |
| 2001-04-25 | 713.93 |
| 2001-04-26 | 718.46 |
| 2001-04-27 | 726.41 |
| 2001-04-30 | 725.63 |
| 2001-05-01 | 735.07 |
| 2001-05-02 | 735.55 |
| 2001-05-03 | 724.96 |
| 2001-05-04 | 734.10 |
| 2001-05-07 | 734.36 |
| 2001-05-08 | 730.45 |
| 2001-05-09 | 726.19 |
| 2001-05-10 | 728.63 |
| 2001-05-11 | 722.74 |
| 2001-05-14 | 718.88 |
| 2001-05-15 | 722.85 |
| 2001-05-16 | 737.75 |
| 2001-05-17 | 741.91 |
| 2001-05-18 | 743.12 |
| 2001-05-21 | 752.72 |
| 2001-05-22 | 750.23 |
| 2001-05-23 | 740.06 |
| 2001-05-24 | 741.40 |
| 2001-05-25 | 734.02 |
| 2001-05-28 | . |
| 2001-05-29 | 728.43 |
| 2001-05-30 | 717.81 |
| 2001-05-31 | 719.20 |
| 2001-06-01 | 720.73 |
| 2001-06-04 | 724.38 |
| 2001-06-05 | 732.24 |
| 2001-06-06 | 725.24 |
| 2001-06-07 | 728.16 |
| 2001-06-08 | 722.93 |
| 2001-06-11 | 715.35 |
| 2001-06-12 | 711.87 |
| 2001-06-13 | 708.46 |
| 2001-06-14 | 699.76 |
| 2001-06-15 | 696.30 |
| 2001-06-18 | 691.75 |
| 2001-06-19 | 693.09 |
| 2001-06-20 | 696.07 |
| 2001-06-21 | 702.59 |
| 2001-06-22 | 699.25 |
| 2001-06-25 | 697.11 |
| 2001-06-26 | 693.37 |
| 2001-06-27 | 690.18 |
| 2001-06-28 | 695.57 |
| 2001-06-29 | 696.95 |
| 2001-07-02 | 704.65 |
| 2001-07-03 | 701.79 |
| 2001-07-04 | . |
| 2001-07-05 | 689.98 |
| 2001-07-06 | 676.02 |
| 2001-07-09 | 679.26 |
| 2001-07-10 | 673.02 |
| 2001-07-11 | 670.07 |
| 2001-07-12 | 682.29 |
| 2001-07-13 | 685.70 |
| 2001-07-16 | 679.89 |
| 2001-07-17 | 682.40 |
| 2001-07-18 | 680.46 |
| 2001-07-19 | 685.68 |
| 2001-07-20 | 683.53 |
| 2001-07-23 | 674.15 |
| 2001-07-24 | 665.87 |
| 2001-07-25 | 671.62 |
| 2001-07-26 | 676.87 |
| 2001-07-27 | 680.34 |
| 2001-07-30 | 681.21 |
| 2001-07-31 | 687.22 |
| 2001-08-01 | 691.25 |
| 2001-08-02 | 695.04 |
| 2001-08-03 | 691.25 |
| 2001-08-06 | 684.89 |
| 2001-08-07 | 686.37 |
| 2001-08-08 | 675.83 |
| 2001-08-09 | 673.21 |
| 2001-08-10 | 675.60 |
| 2001-08-13 | 676.82 |
| 2001-08-14 | 678.48 |
| 2001-08-15 | 676.75 |
| 2001-08-16 | 674.87 |
| 2001-08-17 | 664.69 |
| 2001-08-20 | 667.54 |
| 2001-08-21 | 665.00 |
| 2001-08-22 | 669.56 |
| 2001-08-23 | 666.58 |
| 2001-08-24 | 678.47 |
| 2001-08-27 | 676.61 |
| 2001-08-28 | 667.30 |
| 2001-08-29 | 661.49 |
| 2001-08-30 | 649.82 |
| 2001-08-31 | 651.45 |
| 2001-09-03 | . |
| 2001-09-04 | 649.27 |
| 2001-09-05 | 644.82 |
| 2001-09-06 | 631.35 |
| 2001-09-07 | 620.99 |
| 2001-09-10 | 621.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 592.59 |
| 2001-09-18 | 589.70 |
| 2001-09-19 | 581.73 |
| 2001-09-20 | 563.41 |
| 2001-09-21 | 549.65 |
| 2001-09-24 | 571.57 |
| 2001-09-25 | 578.40 |
| 2001-09-26 | 577.67 |
| 2001-09-27 | 584.24 |
| 2001-09-28 | 596.89 |
| 2001-10-01 | 593.80 |
| 2001-10-02 | 600.03 |
| 2001-10-03 | 608.29 |
| 2001-10-04 | 611.95 |
| 2001-10-05 | 612.98 |
| 2001-10-08 | 609.55 |
| 2001-10-09 | 605.91 |
| 2001-10-10 | 617.07 |
| 2001-10-11 | 624.80 |
| 2001-10-12 | 623.45 |
| 2001-10-15 | 619.13 |
| 2001-10-16 | 623.40 |
| 2001-10-17 | 620.09 |
| 2001-10-18 | 613.15 |
| 2001-10-19 | 611.68 |
| 2001-10-22 | 619.64 |
| 2001-10-23 | 621.49 |
| 2001-10-24 | 622.56 |
| 2001-10-25 | 625.97 |
| 2001-10-26 | 630.34 |
| 2001-10-29 | 618.52 |
| 2001-10-30 | 608.03 |
| 2001-10-31 | 608.04 |
| 2001-11-01 | 619.82 |
| 2001-11-02 | 621.28 |
| 2001-11-05 | 629.57 |
| 2001-11-06 | 636.61 |
| 2001-11-07 | 635.92 |
| 2001-11-08 | 640.06 |
| 2001-11-09 | 638.52 |
| 2001-11-12 | 634.03 |
| 2001-11-13 | 644.41 |
| 2001-11-14 | 645.75 |
| 2001-11-15 | 647.33 |
| 2001-11-16 | 648.05 |
| 2001-11-19 | 653.47 |
| 2001-11-20 | 648.79 |
| 2001-11-21 | 645.60 |
| 2001-11-22 | . |
| 2001-11-23 | 650.77 |
| 2001-11-26 | 654.89 |
| 2001-11-27 | 650.20 |
| 2001-11-28 | 640.29 |
| 2001-11-29 | 644.29 |
| 2001-11-30 | 646.57 |
| 2001-12-03 | 640.43 |
| 2001-12-04 | 647.74 |
| 2001-12-05 | 662.12 |
| 2001-12-06 | 662.18 |
| 2001-12-07 | 656.17 |
| 2001-12-10 | 645.36 |
| 2001-12-11 | 643.78 |
| 2001-12-12 | 644.32 |
| 2001-12-13 | 634.74 |
| 2001-12-14 | 635.22 |
| 2001-12-17 | 643.49 |
| 2001-12-18 | 646.41 |
| 2001-12-19 | 647.54 |
| 2001-12-20 | 643.53 |
| 2001-12-21 | 645.63 |
| 2001-12-24 | 644.18 |
| 2001-12-25 | . |
| 2001-12-26 | 645.85 |
| 2001-12-27 | 652.88 |
| 2001-12-28 | 655.27 |
| 2001-12-31 | 651.61 |
| 2002-01-01 | . |
| 2002-01-02 | 653.85 |
| 2002-01-03 | 659.95 |
| 2002-01-04 | 663.05 |
| 2002-01-07 | 658.06 |
| 2002-01-08 | 653.52 |
| 2002-01-09 | 650.42 |
| 2002-01-10 | 649.49 |
| 2002-01-11 | 646.03 |
| 2002-01-14 | 640.43 |
| 2002-01-15 | 643.07 |
| 2002-01-16 | 633.78 |
| 2002-01-17 | 639.00 |
| 2002-01-18 | 635.06 |
| 2002-01-21 | . |
| 2002-01-22 | 630.12 |
| 2002-01-23 | 633.78 |
| 2002-01-24 | 636.83 |
| 2002-01-25 | 634.81 |
| 2002-01-28 | 635.51 |
| 2002-01-29 | 619.96 |
| 2002-01-30 | 621.97 |
| 2002-01-31 | 630.55 |
| 2002-02-01 | 627.14 |
| 2002-02-04 | 615.49 |
| 2002-02-05 | 610.69 |
| 2002-02-06 | 606.41 |
| 2002-02-07 | 608.03 |
| 2002-02-08 | 614.90 |
| 2002-02-11 | 623.24 |
| 2002-02-12 | 622.04 |
| 2002-02-13 | 626.82 |
| 2002-02-14 | 627.99 |
| 2002-02-15 | 622.07 |
| 2002-02-18 | . |
| 2002-02-19 | 609.43 |
| 2002-02-20 | 613.69 |
| 2002-02-21 | 609.47 |
| 2002-02-22 | 612.09 |
| 2002-02-25 | 620.88 |
| 2002-02-26 | 621.00 |
| 2002-02-27 | 623.48 |
| 2002-02-28 | 622.82 |
| 2002-03-01 | 634.80 |
| 2002-03-04 | 649.00 |
| 2002-03-05 | 645.40 |
| 2002-03-06 | 653.57 |
| 2002-03-07 | 655.08 |
| 2002-03-08 | 657.51 |
| 2002-03-11 | 658.30 |
| 2002-03-12 | 654.40 |
| 2002-03-13 | 649.94 |
| 2002-03-14 | 651.58 |
| 2002-03-15 | 658.78 |
| 2002-03-18 | 658.31 |
| 2002-03-19 | 661.51 |
| 2002-03-20 | 652.64 |
| 2002-03-21 | 652.13 |
| 2002-03-22 | 649.95 |
| 2002-03-25 | 641.66 |
| 2002-03-26 | 644.00 |
| 2002-03-27 | 645.93 |
| 2002-03-28 | 649.16 |
| 2002-03-29 | . |
| 2002-04-01 | 649.16 |
| 2002-04-02 | 645.40 |
| 2002-04-03 | 641.42 |
| 2002-04-04 | 640.36 |
| 2002-04-05 | 638.06 |
| 2002-04-08 | 635.53 |
| 2002-04-09 | 632.38 |
| 2002-04-10 | 639.34 |
| 2002-04-11 | 626.17 |
| 2002-04-12 | 628.58 |
| 2002-04-15 | 627.27 |
| 2002-04-16 | 640.63 |
| 2002-04-17 | 641.38 |
| 2002-04-18 | 640.58 |
| 2002-04-19 | 640.63 |
| 2002-04-22 | 633.41 |
| 2002-04-23 | 630.02 |
| 2002-04-24 | 626.95 |
| 2002-04-25 | 625.93 |
| 2002-04-26 | 618.79 |
| 2002-04-29 | 614.32 |
| 2002-04-30 | 619.39 |
| 2002-05-01 | 624.10 |
| 2002-05-02 | 622.25 |
| 2002-05-03 | 618.41 |
| 2002-05-06 | 610.11 |
| 2002-05-07 | 605.60 |
| 2002-05-08 | 624.38 |
| 2002-05-09 | 618.17 |
| 2002-05-10 | 610.36 |
| 2002-05-13 | 618.70 |
| 2002-05-14 | 627.85 |
| 2002-05-15 | 628.80 |
| 2002-05-16 | 631.40 |
| 2002-05-17 | 636.68 |
| 2002-05-20 | 630.60 |
| 2002-05-21 | 625.60 |
| 2002-05-22 | 627.01 |
| 2002-05-23 | 630.44 |
| 2002-05-24 | 625.87 |
| 2002-05-27 | . |
| 2002-05-28 | 621.81 |
| 2002-05-29 | 618.95 |
| 2002-05-30 | 616.57 |
| 2002-05-31 | 617.96 |
| 2002-06-03 | 607.64 |
| 2002-06-04 | 604.78 |
| 2002-06-05 | 605.76 |
| 2002-06-06 | 598.11 |
| 2002-06-07 | 594.80 |
| 2002-06-10 | 595.69 |
| 2002-06-11 | 589.99 |
| 2002-06-12 | 589.59 |
| 2002-06-13 | 583.45 |
| 2002-06-14 | 578.35 |
| 2002-06-17 | 593.08 |
| 2002-06-18 | 593.85 |
| 2002-06-19 | 584.97 |
| 2002-06-20 | 577.93 |
| 2002-06-21 | 570.91 |
| 2002-06-24 | 569.76 |
| 2002-06-25 | 566.10 |
| 2002-06-26 | 563.99 |
| 2002-06-27 | 572.00 |
| 2002-06-28 | 578.79 |
| 2002-07-01 | 570.80 |
| 2002-07-02 | 557.84 |
| 2002-07-03 | 555.58 |
| 2002-07-04 | . |
| 2002-07-05 | 577.43 |
| 2002-07-08 | 574.87 |
| 2002-07-09 | 565.43 |
| 2002-07-10 | 546.96 |
| 2002-07-11 | 543.89 |
| 2002-07-12 | 542.57 |
| 2002-07-15 | 535.05 |
| 2002-07-16 | 529.29 |
| 2002-07-17 | 536.11 |
| 2002-07-18 | 529.37 |
| 2002-07-19 | 509.52 |
| 2002-07-22 | 490.37 |
| 2002-07-23 | 476.50 |
| 2002-07-24 | 492.07 |
| 2002-07-25 | 495.59 |
| 2002-07-26 | 499.58 |
| 2002-07-29 | 524.40 |
| 2002-07-30 | 527.79 |
| 2002-07-31 | 530.73 |
| 2002-08-01 | 514.31 |
| 2002-08-02 | 507.39 |
| 2002-08-05 | 491.04 |
| 2002-08-06 | 502.60 |
| 2002-08-07 | 510.39 |
| 2002-08-08 | 526.63 |
| 2002-08-09 | 531.38 |
| 2002-08-12 | 527.00 |
| 2002-08-13 | 520.98 |
| 2002-08-14 | 532.35 |
| 2002-08-15 | 540.11 |
| 2002-08-16 | 540.87 |
| 2002-08-19 | 551.88 |
| 2002-08-20 | 544.54 |
| 2002-08-21 | 551.57 |
| 2002-08-22 | 558.74 |
| 2002-08-23 | 548.10 |
| 2002-08-26 | 550.22 |
| 2002-08-27 | 548.63 |
| 2002-08-28 | 535.80 |
| 2002-08-29 | 533.27 |
| 2002-08-30 | 533.34 |
| 2002-09-02 | . |
| 2002-09-03 | 511.11 |
| 2002-09-04 | 516.60 |
| 2002-09-05 | 510.92 |
| 2002-09-06 | 519.59 |
| 2002-09-09 | 521.29 |
| 2002-09-10 | 526.46 |
| 2002-09-11 | 529.34 |
| 2002-09-12 | 516.19 |
| 2002-09-13 | 513.86 |
| 2002-09-16 | 513.31 |
| 2002-09-17 | 506.30 |
| 2002-09-18 | 500.61 |
| 2002-09-19 | 489.16 |
| 2002-09-20 | 488.90 |
| 2002-09-23 | 480.05 |
| 2002-09-24 | 472.61 |
| 2002-09-25 | 482.05 |
| 2002-09-26 | 493.70 |
| 2002-09-27 | 483.51 |
| 2002-09-30 | 474.24 |
| 2002-10-01 | 487.24 |
| 2002-10-02 | 483.05 |
| 2002-10-03 | 478.06 |
| 2002-10-04 | 468.28 |
| 2002-10-07 | 459.99 |
| 2002-10-08 | 462.68 |
| 2002-10-09 | 454.03 |
| 2002-10-10 | 466.62 |
| 2002-10-11 | 484.98 |
| 2002-10-14 | 486.26 |
| 2002-10-15 | 509.00 |
| 2002-10-16 | 499.31 |
| 2002-10-17 | 509.80 |
| 2002-10-18 | 511.24 |
| 2002-10-21 | 516.89 |
| 2002-10-22 | 511.72 |
| 2002-10-23 | 510.12 |
| 2002-10-24 | 507.95 |
| 2002-10-25 | 513.98 |
| 2002-10-28 | 513.67 |
| 2002-10-29 | 505.05 |
| 2002-10-30 | 511.40 |
| 2002-10-31 | 512.00 |
| 2002-11-01 | 516.92 |
| 2002-11-04 | 523.97 |
| 2002-11-05 | 529.05 |
| 2002-11-06 | 529.71 |
| 2002-11-07 | 520.68 |
| 2002-11-08 | 516.81 |
| 2002-11-11 | 508.03 |
| 2002-11-12 | 512.15 |
| 2002-11-13 | 510.39 |
| 2002-11-14 | 520.45 |
| 2002-11-15 | 524.71 |
| 2002-11-18 | 522.07 |
| 2002-11-19 | 520.04 |
| 2002-11-20 | 525.34 |
| 2002-11-21 | 536.93 |
| 2002-11-22 | 535.86 |
| 2002-11-25 | 535.20 |
| 2002-11-26 | 524.90 |
| 2002-11-27 | 537.08 |
| 2002-11-28 | . |
| 2002-11-29 | 537.83 |
| 2002-12-02 | 536.71 |
| 2002-12-03 | 529.04 |
| 2002-12-04 | 527.34 |
| 2002-12-05 | 521.52 |
| 2002-12-06 | 524.44 |
| 2002-12-09 | 514.06 |
| 2002-12-10 | 519.36 |
| 2002-12-11 | 520.63 |
| 2002-12-12 | 518.45 |
| 2002-12-13 | 513.09 |
| 2002-12-16 | 523.84 |
| 2002-12-17 | 520.61 |
| 2002-12-18 | 512.54 |
| 2002-12-19 | 509.66 |
| 2002-12-20 | 515.40 |
| 2002-12-23 | 516.56 |
| 2002-12-24 | 515.60 |
| 2002-12-25 | . |
| 2002-12-26 | 514.99 |
| 2002-12-27 | 506.16 |
| 2002-12-30 | 509.70 |
| 2002-12-31 | 511.38 |
| 2003-01-01 | . |
| 2003-01-02 | 524.62 |
| 2003-01-03 | 526.20 |
| 2003-01-06 | 536.28 |
| 2003-01-07 | 531.48 |
| 2003-01-08 | 523.59 |
| 2003-01-09 | 532.04 |
| 2003-01-10 | 533.02 |
| 2003-01-13 | 533.11 |
| 2003-01-14 | 536.63 |
| 2003-01-15 | 529.93 |
| 2003-01-16 | 528.40 |
| 2003-01-17 | 521.56 |
| 2003-01-20 | . |
| 2003-01-21 | 513.07 |
| 2003-01-22 | 507.34 |
| 2003-01-23 | 511.18 |
| 2003-01-24 | 500.32 |
| 2003-01-27 | 489.97 |
| 2003-01-28 | 494.07 |
| 2003-01-29 | 496.88 |
| 2003-01-30 | 491.07 |
| 2003-01-31 | 494.91 |
| 2003-02-03 | 499.17 |
| 2003-02-04 | 492.19 |
| 2003-02-05 | 492.61 |
| 2003-02-06 | 487.46 |
| 2003-02-07 | 482.63 |
| 2003-02-10 | 483.33 |
| 2003-02-11 | 483.23 |
| 2003-02-12 | 477.73 |
| 2003-02-13 | 477.43 |
| 2003-02-14 | 486.04 |
| 2003-02-17 | . |
| 2003-02-18 | 495.22 |
| 2003-02-19 | 490.70 |
| 2003-02-20 | 487.88 |
| 2003-02-21 | 492.91 |
| 2003-02-24 | 485.42 |
| 2003-02-25 | 482.99 |
| 2003-02-26 | 478.76 |
| 2003-02-27 | 482.78 |
| 2003-02-28 | 486.31 |
| 2003-03-03 | 485.68 |
| 2003-03-04 | 478.84 |
| 2003-03-05 | 481.43 |
| 2003-03-06 | 476.88 |
| 2003-03-07 | 477.12 |
| 2003-03-10 | 466.26 |
| 2003-03-11 | 462.97 |
| 2003-03-12 | 460.53 |
| 2003-03-13 | 475.26 |
| 2003-03-14 | 480.37 |
| 2003-03-17 | 494.37 |
| 2003-03-18 | 495.67 |
| 2003-03-19 | 500.08 |
| 2003-03-20 | 501.25 |
| 2003-03-21 | 511.77 |
| 2003-03-24 | 496.84 |
| 2003-03-25 | 501.86 |
| 2003-03-26 | 500.44 |
| 2003-03-27 | 498.34 |
| 2003-03-28 | 495.86 |
| 2003-03-31 | 486.34 |
| 2003-04-01 | 492.13 |
| 2003-04-02 | 503.79 |
| 2003-04-03 | 502.26 |
| 2003-04-04 | 504.40 |
| 2003-04-07 | 509.02 |
| 2003-04-08 | 506.75 |
| 2003-04-09 | 501.73 |
| 2003-04-10 | 502.51 |
| 2003-04-11 | 501.03 |
| 2003-04-14 | 508.85 |
| 2003-04-15 | 513.92 |
| 2003-04-16 | 509.11 |
| 2003-04-17 | 515.94 |
| 2003-04-18 | . |
| 2003-04-21 | 514.51 |
| 2003-04-22 | 523.85 |
| 2003-04-23 | 528.45 |
| 2003-04-24 | 524.41 |
| 2003-04-25 | 517.36 |
| 2003-04-28 | 525.88 |
| 2003-04-29 | 526.64 |
| 2003-04-30 | 529.02 |
| 2003-05-01 | 529.92 |
| 2003-05-02 | 535.17 |
| 2003-05-05 | 535.58 |
| 2003-05-06 | 542.17 |
| 2003-05-07 | 539.31 |
| 2003-05-08 | 533.13 |
| 2003-05-09 | 539.77 |
| 2003-05-12 | 545.61 |
| 2003-05-13 | 544.50 |
| 2003-05-14 | 543.76 |
| 2003-05-15 | 547.32 |
| 2003-05-16 | 547.61 |
| 2003-05-19 | 535.85 |
| 2003-05-20 | 535.78 |
| 2003-05-21 | 536.35 |
| 2003-05-22 | 541.82 |
| 2003-05-23 | 543.36 |
| 2003-05-26 | . |
| 2003-05-27 | 551.02 |
| 2003-05-28 | 552.81 |
| 2003-05-29 | 553.37 |
| 2003-05-30 | 557.77 |
| 2003-06-02 | 562.79 |
| 2003-06-03 | 563.46 |
| 2003-06-04 | 570.26 |
| 2003-06-05 | 573.19 |
| 2003-06-06 | 573.69 |
| 2003-06-09 | 568.82 |
| 2003-06-10 | 571.89 |
| 2003-06-11 | 580.22 |
| 2003-06-12 | 581.85 |
| 2003-06-13 | 577.00 |
| 2003-06-16 | 588.05 |
| 2003-06-17 | 590.34 |
| 2003-06-18 | 589.27 |
| 2003-06-19 | 580.95 |
| 2003-06-20 | 581.84 |
| 2003-06-23 | 573.00 |
| 2003-06-24 | 571.90 |
| 2003-06-25 | 570.04 |
| 2003-06-26 | 572.10 |
| 2003-06-27 | 568.89 |
| 2003-06-30 | 566.77 |
| 2003-07-01 | 568.74 |
| 2003-07-02 | 576.02 |
| 2003-07-03 | 575.21 |
| 2003-07-04 | . |
| 2003-07-07 | 583.26 |
| 2003-07-08 | 583.33 |
| 2003-07-09 | 580.33 |
| 2003-07-10 | 574.01 |
| 2003-07-11 | 577.77 |
| 2003-07-14 | 582.83 |
| 2003-07-15 | 579.62 |
| 2003-07-16 | 575.93 |
| 2003-07-17 | 568.57 |
| 2003-07-18 | 573.49 |
| 2003-07-21 | 568.05 |
| 2003-07-22 | 572.23 |
| 2003-07-23 | 574.12 |
| 2003-07-24 | 574.79 |
| 2003-07-25 | 581.16 |
| 2003-07-28 | 582.04 |
| 2003-07-29 | 578.92 |
| 2003-07-30 | 576.29 |
| 2003-07-31 | 577.21 |
| 2003-08-01 | 571.97 |
| 2003-08-04 | 572.38 |
| 2003-08-05 | 566.63 |
| 2003-08-06 | 565.26 |
| 2003-08-07 | 568.96 |
| 2003-08-08 | 570.94 |
| 2003-08-11 | 573.52 |
| 2003-08-12 | 577.97 |
| 2003-08-13 | 576.45 |
| 2003-08-14 | 580.89 |
| 2003-08-15 | 581.24 |
| 2003-08-18 | 585.24 |
| 2003-08-19 | 585.86 |
| 2003-08-20 | 585.60 |
| 2003-08-21 | 586.20 |
| 2003-08-22 | 581.14 |
| 2003-08-25 | 580.22 |
| 2003-08-26 | 579.84 |
| 2003-08-27 | 581.15 |
| 2003-08-28 | 583.90 |
| 2003-08-29 | 586.21 |
| 2003-09-01 | . |
| 2003-09-02 | 593.02 |
| 2003-09-03 | 596.72 |
| 2003-09-04 | 598.06 |
| 2003-09-05 | 596.64 |
| 2003-09-08 | 602.46 |
| 2003-09-09 | 599.47 |
| 2003-09-10 | 593.71 |
| 2003-09-11 | 595.19 |
| 2003-09-12 | 597.04 |
| 2003-09-15 | 595.86 |
| 2003-09-16 | 602.50 |
| 2003-09-17 | 603.02 |
| 2003-09-18 | 610.02 |
| 2003-09-19 | 608.26 |
| 2003-09-22 | 601.33 |
| 2003-09-23 | 603.26 |
| 2003-09-24 | 595.84 |
| 2003-09-25 | 592.38 |
| 2003-09-26 | 588.20 |
| 2003-09-29 | 591.39 |
| 2003-09-30 | 586.23 |
| 2003-10-01 | 598.63 |
| 2003-10-02 | 601.08 |
| 2003-10-03 | 608.11 |
| 2003-10-06 | 609.85 |
| 2003-10-07 | 612.76 |
| 2003-10-08 | 609.91 |
| 2003-10-09 | 614.31 |
| 2003-10-10 | 615.27 |
| 2003-10-13 | 618.81 |
| 2003-10-14 | 620.55 |
| 2003-10-15 | 619.60 |
| 2003-10-16 | 621.90 |
| 2003-10-17 | 616.77 |
| 2003-10-20 | 619.26 |
| 2003-10-21 | 620.39 |
| 2003-10-22 | 612.72 |
| 2003-10-23 | 609.84 |
| 2003-10-24 | 608.83 |
| 2003-10-27 | 611.03 |
| 2003-10-28 | 618.14 |
| 2003-10-29 | 620.13 |
| 2003-10-30 | 620.50 |
| 2003-10-31 | 619.69 |
| 2003-11-03 | 622.96 |
| 2003-11-04 | 622.29 |
| 2003-11-05 | 620.35 |
| 2003-11-06 | 621.28 |
| 2003-11-07 | 622.59 |
| 2003-11-10 | 619.17 |
| 2003-11-11 | 617.07 |
| 2003-11-12 | 624.17 |
| 2003-11-13 | 626.87 |
| 2003-11-14 | 625.17 |
| 2003-11-17 | 618.14 |
| 2003-11-18 | 616.67 |
| 2003-11-19 | 617.63 |
| 2003-11-20 | 615.06 |
| 2003-11-21 | 616.22 |
| 2003-11-24 | 623.05 |
| 2003-11-25 | 624.55 |
| 2003-11-26 | 628.12 |
| 2003-11-27 | . |
| 2003-11-28 | 629.30 |
| 2003-12-01 | 636.88 |
| 2003-12-02 | 637.07 |
| 2003-12-03 | 638.06 |
| 2003-12-04 | 639.30 |
| 2003-12-05 | 636.08 |
| 2003-12-08 | 638.23 |
| 2003-12-09 | 636.11 |
| 2003-12-10 | 633.80 |
| 2003-12-11 | 638.38 |
| 2003-12-12 | 641.78 |
| 2003-12-15 | 641.59 |
| 2003-12-16 | 642.88 |
| 2003-12-17 | 643.63 |
| 2003-12-18 | 649.87 |
| 2003-12-19 | 650.62 |
| 2003-12-22 | 652.82 |
| 2003-12-23 | 655.05 |
| 2003-12-24 | 655.47 |
| 2003-12-25 | . |
| 2003-12-26 | 656.42 |
| 2003-12-29 | 663.13 |
| 2003-12-30 | 665.38 |
| 2003-12-31 | 667.91 |
| 2004-01-01 | . |
| 2004-01-02 | 668.80 |
| 2004-01-05 | 677.49 |
| 2004-01-06 | 678.83 |
| 2004-01-07 | 677.55 |
| 2004-01-08 | 681.90 |
| 2004-01-09 | 679.90 |
| 2004-01-12 | 680.94 |
| 2004-01-13 | 678.61 |
| 2004-01-14 | 682.16 |
| 2004-01-15 | 680.57 |
| 2004-01-16 | 682.44 |
| 2004-01-19 | . |
| 2004-01-20 | 685.19 |
| 2004-01-21 | 690.34 |
| 2004-01-22 | 691.00 |
| 2004-01-23 | 689.55 |
| 2004-01-26 | 691.73 |
| 2004-01-27 | 688.41 |
| 2004-01-28 | 682.77 |
| 2004-01-29 | 679.22 |
| 2004-01-30 | 677.48 |
| 2004-02-02 | 679.52 |
| 2004-02-03 | 680.91 |
| 2004-02-04 | 675.28 |
| 2004-02-05 | 677.18 |
| 2004-02-06 | 685.40 |
| 2004-02-09 | 686.40 |
| 2004-02-10 | 689.01 |
| 2004-02-11 | 693.53 |
| 2004-02-12 | 693.62 |
| 2004-02-13 | 690.99 |
| 2004-02-16 | . |
| 2004-02-17 | 698.31 |
| 2004-02-18 | 695.98 |
| 2004-02-19 | 694.18 |
| 2004-02-20 | 689.36 |
| 2004-02-23 | 689.01 |
| 2004-02-24 | 687.44 |
| 2004-02-25 | 687.75 |
| 2004-02-26 | 686.89 |
| 2004-02-27 | 687.99 |
| 2004-03-01 | 695.37 |
| 2004-03-02 | 691.53 |
| 2004-03-03 | 688.87 |
| 2004-03-04 | 692.02 |
| 2004-03-05 | 696.69 |
| 2004-03-08 | 692.47 |
| 2004-03-09 | 689.74 |
| 2004-03-10 | 679.79 |
| 2004-03-11 | 668.21 |
| 2004-03-12 | 671.66 |
| 2004-03-15 | 663.76 |
| 2004-03-16 | 669.53 |
| 2004-03-17 | 675.94 |
| 2004-03-18 | 676.15 |
| 2004-03-19 | 671.42 |
| 2004-03-22 | 662.18 |
| 2004-03-23 | 661.14 |
| 2004-03-24 | 659.09 |
| 2004-03-25 | 668.02 |
| 2004-03-26 | 668.31 |
| 2004-03-29 | 676.71 |
| 2004-03-30 | 679.06 |
| 2004-03-31 | 680.66 |
| 2004-04-01 | 686.54 |
| 2004-04-02 | 690.30 |
| 2004-04-05 | 693.57 |
| 2004-04-06 | 692.82 |
| 2004-04-07 | 691.49 |
| 2004-04-08 | 690.78 |
| 2004-04-09 | . |
| 2004-04-12 | 692.59 |
| 2004-04-13 | 685.12 |
| 2004-04-14 | 680.61 |
| 2004-04-15 | 680.15 |
| 2004-04-16 | 684.99 |
| 2004-04-19 | 685.62 |
| 2004-04-20 | 679.71 |
| 2004-04-21 | 678.55 |
| 2004-04-22 | 685.20 |
| 2004-04-23 | 686.06 |
| 2004-04-26 | 686.14 |
| 2004-04-27 | 686.62 |
| 2004-04-28 | 676.89 |
| 2004-04-29 | 673.60 |
| 2004-04-30 | 669.69 |
| 2004-05-03 | 674.00 |
| 2004-05-04 | 678.10 |
| 2004-05-05 | 681.44 |
| 2004-05-06 | 673.77 |
| 2004-05-07 | 663.67 |
| 2004-05-10 | 649.56 |
| 2004-05-11 | 654.14 |
| 2004-05-12 | 655.94 |
| 2004-05-13 | 654.65 |
| 2004-05-14 | 653.40 |
| 2004-05-17 | 647.48 |
| 2004-05-18 | 652.03 |
| 2004-05-19 | 657.42 |
| 2004-05-20 | 654.18 |
| 2004-05-21 | 658.41 |
| 2004-05-24 | 659.44 |
| 2004-05-25 | 666.55 |
| 2004-05-26 | 669.39 |
| 2004-05-27 | 676.19 |
| 2004-05-28 | 674.78 |
| 2004-05-31 | . |
| 2004-06-01 | 674.74 |
| 2004-06-02 | 677.32 |
| 2004-06-03 | 673.11 |
| 2004-06-04 | 676.68 |
| 2004-06-07 | 687.98 |
| 2004-06-08 | 688.58 |
| 2004-06-09 | 681.15 |
| 2004-06-10 | 683.50 |
| 2004-06-11 | . |
| 2004-06-14 | 675.36 |
| 2004-06-15 | 679.28 |
| 2004-06-16 | 681.44 |
| 2004-06-17 | 681.59 |
| 2004-06-18 | 683.90 |
| 2004-06-21 | 682.49 |
| 2004-06-22 | 681.57 |
| 2004-06-23 | 685.94 |
| 2004-06-24 | 688.67 |
| 2004-06-25 | 685.61 |
| 2004-06-28 | 687.25 |
| 2004-06-29 | 686.06 |
| 2004-06-30 | 687.15 |
| 2004-07-01 | 682.96 |
| 2004-07-02 | 681.90 |
| 2004-07-05 | . |
| 2004-07-06 | 676.03 |
| 2004-07-07 | 677.95 |
| 2004-07-08 | 675.49 |
| 2004-07-09 | 677.29 |
| 2004-07-12 | 677.79 |
| 2004-07-13 | 676.83 |
| 2004-07-14 | 675.68 |
| 2004-07-15 | 671.09 |
| 2004-07-16 | 670.79 |
| 2004-07-19 | 669.49 |
| 2004-07-20 | 671.38 |
| 2004-07-21 | 665.34 |
| 2004-07-22 | 664.27 |
| 2004-07-23 | 657.26 |
| 2004-07-26 | 654.86 |
| 2004-07-27 | 658.43 |
| 2004-07-28 | 659.12 |
| 2004-07-29 | 663.68 |
| 2004-07-30 | 665.03 |
| 2004-08-02 | 666.76 |
| 2004-08-03 | 665.53 |
| 2004-08-04 | 662.51 |
| 2004-08-05 | 656.03 |
| 2004-08-06 | 649.20 |
| 2004-08-09 | 647.50 |
| 2004-08-10 | 654.45 |
| 2004-08-11 | 651.15 |
| 2004-08-12 | 646.08 |
| 2004-08-13 | 647.29 |
| 2004-08-16 | 653.86 |
| 2004-08-17 | 655.37 |
| 2004-08-18 | 660.34 |
| 2004-08-19 | 661.24 |
| 2004-08-20 | 663.15 |
| 2004-08-23 | 662.97 |
| 2004-08-24 | 661.88 |
| 2004-08-25 | 665.50 |
| 2004-08-26 | 667.11 |
| 2004-08-27 | 669.28 |
| 2004-08-30 | 665.38 |
| 2004-08-31 | 666.97 |
| 2004-09-01 | 669.83 |
| 2004-09-02 | 674.71 |
| 2004-09-03 | 671.64 |
| 2004-09-06 | . |
| 2004-09-07 | 677.00 |
| 2004-09-08 | 675.89 |
| 2004-09-09 | 675.30 |
| 2004-09-10 | 680.02 |
| 2004-09-13 | 682.00 |
| 2004-09-14 | 683.70 |
| 2004-09-15 | 677.41 |
| 2004-09-16 | 679.40 |
| 2004-09-17 | 682.32 |
| 2004-09-20 | 679.30 |
| 2004-09-21 | 684.74 |
| 2004-09-22 | 677.58 |
| 2004-09-23 | 675.58 |
| 2004-09-24 | 675.36 |
| 2004-09-27 | 671.58 |
| 2004-09-28 | 675.04 |
| 2004-09-29 | 677.77 |
| 2004-09-30 | 679.05 |
| 2004-10-01 | 688.84 |
| 2004-10-04 | 690.81 |
| 2004-10-05 | 691.71 |
| 2004-10-06 | 694.82 |
| 2004-10-07 | 689.45 |
| 2004-10-08 | 688.28 |
| 2004-10-11 | 688.78 |
| 2004-10-12 | 684.30 |
| 2004-10-13 | 680.58 |
| 2004-10-14 | 677.38 |
| 2004-10-15 | 680.25 |
| 2004-10-18 | 682.12 |
| 2004-10-19 | 680.52 |
| 2004-10-20 | 679.93 |
| 2004-10-21 | 682.02 |
| 2004-10-22 | 678.19 |
| 2004-10-25 | 676.42 |
| 2004-10-26 | 683.13 |
| 2004-10-27 | 691.39 |
| 2004-10-28 | 693.88 |
| 2004-10-29 | 693.97 |
| 2004-11-01 | 695.86 |
| 2004-11-02 | 697.47 |
| 2004-11-03 | 705.44 |
| 2004-11-04 | 713.36 |
| 2004-11-05 | 717.15 |
| 2004-11-08 | 716.59 |
| 2004-11-09 | 715.34 |
| 2004-11-10 | 714.96 |
| 2004-11-11 | 720.32 |
| 2004-11-12 | 727.01 |
| 2004-11-15 | 727.46 |
| 2004-11-16 | 723.95 |
| 2004-11-17 | 729.87 |
| 2004-11-18 | 729.11 |
| 2004-11-19 | 724.40 |
| 2004-11-22 | 724.56 |
| 2004-11-23 | 725.45 |
| 2004-11-24 | 728.47 |
| 2004-11-25 | . |
| 2004-11-26 | 732.09 |
| 2004-11-29 | 731.58 |
| 2004-11-30 | 728.14 |
| 2004-12-01 | 736.65 |
| 2004-12-02 | 737.42 |
| 2004-12-03 | 738.90 |
| 2004-12-06 | 738.00 |
| 2004-12-07 | 733.34 |
| 2004-12-08 | 731.15 |
| 2004-12-09 | 731.25 |
| 2004-12-10 | 730.48 |
| 2004-12-13 | 738.03 |
| 2004-12-14 | 740.04 |
| 2004-12-15 | 744.07 |
| 2004-12-16 | 741.59 |
| 2004-12-17 | 736.71 |
| 2004-12-20 | 740.69 |
| 2004-12-21 | 743.52 |
| 2004-12-22 | 747.13 |
| 2004-12-23 | 749.72 |
| 2004-12-24 | . |
| 2004-12-27 | 750.72 |
| 2004-12-28 | 754.08 |
| 2004-12-29 | 753.02 |
| 2004-12-30 | 755.00 |
| 2004-12-31 | 754.19 |
| 2005-01-03 | 749.04 |
| 2005-01-04 | 740.85 |
| 2005-01-05 | 737.09 |
| 2005-01-06 | 737.54 |
| 2005-01-07 | 736.10 |
| 2005-01-10 | 738.81 |
| 2005-01-11 | 736.01 |
| 2005-01-12 | 738.77 |
| 2005-01-13 | 733.97 |
| 2005-01-14 | 735.87 |
| 2005-01-17 | . |
| 2005-01-18 | 739.74 |
| 2005-01-19 | 735.97 |
| 2005-01-20 | 729.32 |
| 2005-01-21 | 727.13 |
| 2005-01-24 | 726.84 |
| 2005-01-25 | 727.59 |
| 2005-01-26 | 732.90 |
| 2005-01-27 | 733.10 |
#2005-01-28| 730.28
#2005-01-31| 736.08
#2005-02-01| 740.18
#2005-02-02| 743.10
#2005-02-03| 739.78
#2005-02-04| 746.93
#2005-02-07| 746.04
#2005-02-08| 745.28
#2005-02-09| 742.03
#2005-02-10| 746.71
#2005-02-11| 751.50
#2005-02-14| 754.44
#2005-02-15| 756.85
#2005-02-16| 755.77
#2005-02-17| 753.92
#2005-02-18| 754.98
#2005-02-21| .
#2005-02-22| 750.47
#2005-02-23| 750.19
#2005-02-24| 753.50
#2005-02-25| 761.07
#2005-02-28| 759.72
#2005-03-01| 761.97
#2005-03-02| 761.40
#2005-03-03| 762.10
#2005-03-04| 770.74
#2005-03-07| 770.63
#2005-03-08| 770.48
#2005-03-09| 765.38
#2005-03-10| 764.20
#2005-03-11| 762.52
#2005-03-14| 763.05
#2005-03-15| 760.69
#2005-03-16| 756.57
#2005-03-17| 756.26
#2005-03-18| 755.07
#2005-03-21| 750.71
#2005-03-22| 747.18
#2005-03-23| 742.12
#2005-03-24| 741.35
#2005-03-25| .
#2005-03-28| 741.47
#2005-03-29| 737.97
#2005-03-30| 744.21
#2005-03-31| 745.37
#2005-04-01| 743.11
#2005-04-04| 740.43
#2005-04-05| 744.86
#2005-04-06| 747.08
#2005-04-07| 751.68
#2005-04-08| 747.38
#2005-04-11| 748.80
#2005-04-12| 748.23
#2005-04-13| 744.44
#2005-04-14| 737.19
#2005-04-15| 728.63
#2005-04-18| 725.41
#2005-04-19| 731.07
#2005-04-20| 725.42
#2005-04-21| 734.06
#2005-04-22| 733.43
#2005-04-25| 736.53
#2005-04-26| 731.44
#2005-04-27| 730.40
#2005-04-28| 724.94
#2005-04-29| 730.77
#2005-05-02| 732.54
#2005-05-03| 733.69
#2005-05-04| 742.28
#2005-05-05| 742.32
#2005-05-06| 742.35
#2005-05-09| 743.64
#2005-05-10| 738.17
#2005-05-11| 738.06
#2005-05-12| 732.49
#2005-05-13| 728.66
#2005-05-16| 730.94
#2005-05-17| 734.21
#2005-05-18| 741.31
#2005-05-19| 745.30
#2005-05-20| 743.20
#2005-05-23| 747.46
#2005-05-24| 747.97
#2005-05-25| 745.85
#2005-05-26| 748.82
#2005-05-27| 750.31
#2005-05-30| .
#2005-05-31| 745.65
#2005-06-01| 751.61
#2005-06-02| 752.89
#2005-06-03| 749.66
#2005-06-06| 750.18
#2005-06-07| 752.20
#2005-06-08| 752.21
#2005-06-09| 751.49
#2005-06-10| 750.46
#2005-06-13| 750.11
#2005-06-14| 751.74
#2005-06-15| 753.74
#2005-06-16| 756.47
#2005-06-17| 762.43
#2005-06-20| 760.24
#2005-06-21| 760.65
#2005-06-22| 761.24
#2005-06-23| 755.58
#2005-06-24| 750.87
#2005-06-27| 749.38
#2005-06-28| 753.87
#2005-06-29| 753.71
#2005-06-30| 750.02
#2005-07-01| 749.79
#2005-07-04| .
#2005-07-05| 753.08
#2005-07-06| 751.16
#2005-07-07| 748.69
#2005-07-08| 756.72
#2005-07-11| 763.97
#2005-07-12| 767.37
#2005-07-13| 766.57
#2005-07-14| 769.41
#2005-07-15| 768.78
#2005-07-18| 766.27
#2005-07-19| 768.73
#2005-07-20| 770.77
#2005-07-21| 771.36
#2005-07-22| 773.74
#2005-07-25| 771.79
#2005-07-26| 771.32
#2005-07-27| 775.13
#2005-07-28| 779.78
#2005-07-29| 777.82
#2005-08-01| 780.06
#2005-08-02| 786.47
#2005-08-03| 788.89
#2005-08-04| 784.37
#2005-08-05| 777.93
#2005-08-08| 779.16
#2005-08-09| 783.53
#2005-08-10| 787.70
#2005-08-11| 792.89
#2005-08-12| 789.99
#2005-08-15| 789.80
#2005-08-16| 783.04
#2005-08-17| 781.84
#2005-08-18| 777.20
#2005-08-19| 779.64
#2005-08-22| 783.75
#2005-08-23| 779.88
#2005-08-24| 776.96
#2005-08-25| 777.08
#2005-08-26| 773.78
#2005-08-29| 774.92
#2005-08-30| 772.79
#2005-08-31| 781.63
#2005-09-01| 788.44
#2005-09-02| 788.54
#2005-09-05| .
#2005-09-06| 796.69
#2005-09-07| 797.85
#2005-09-08| 794.81
#2005-09-09| 801.15
#2005-09-12| 798.64
#2005-09-13| 793.29
#2005-09-14| 793.63
#2005-09-15| 792.73
#2005-09-16| 797.66
#2005-09-19| 794.97
#2005-09-20| 793.50
#2005-09-21| 788.40
#2005-09-22| 787.14
#2005-09-23| 786.44
#2005-09-26| 790.39
#2005-09-27| 788.33
#2005-09-28| 792.49
#2005-09-29| 797.53
#2005-09-30| 799.19
#2005-10-03| 797.29
#2005-10-04| 793.86
#2005-10-05| 783.32
#2005-10-06| 779.03
#2005-10-07| 779.74
#2005-10-10| 775.89
#2005-10-11| 776.14
#2005-10-12| 772.13
#2005-10-13| 767.01
#2005-10-14| 773.74
#2005-10-17| 774.01
#2005-10-18| 766.14
#2005-10-19| 769.85
#2005-10-20| 763.58
#2005-10-21| 764.28
#2005-10-24| 773.31
#2005-10-25| 775.37
#2005-10-26| 774.03
#2005-10-27| 768.28
#2005-10-28| 774.18
#2005-10-31| 781.31
#2005-11-01| 781.76
#2005-11-02| 788.97
#2005-11-03| 793.71
#2005-11-04| 790.30
#2005-11-07| 791.84
#2005-11-08| 790.46
#2005-11-09| 789.72
#2005-11-10| 793.17
#2005-11-11| 796.83
#2005-11-14| 795.32
#2005-11-15| 791.73
#2005-11-16| 791.99
#2005-11-17| 800.22
#2005-11-18| 803.97
#2005-11-21| 808.35
#2005-11-22| 810.20
#2005-11-23| 814.97
#2005-11-24| .
#2005-11-25| 815.09
#2005-11-28| 811.29
#2005-11-29| 810.77
#2005-11-30| 806.29
#2005-12-01| 815.19
#2005-12-02| 818.31
#2005-12-05| 818.12
#2005-12-06| 820.21
#2005-12-07| 816.91
#2005-12-08| 817.65
#2005-12-09| 819.59
#2005-12-12| 823.85
#2005-12-13| 826.70
#2005-12-14| 830.35
#2005-12-15| 826.61
#2005-12-16| 828.36
#2005-12-19| 825.50
#2005-12-20| 824.49
#2005-12-21| 826.03
#2005-12-22| 829.08
#2005-12-23| 829.58
#2005-12-26| .
#2005-12-27| 824.53
#2005-12-28| 826.97
#2005-12-29| 825.58
#2005-12-30| 820.01
#2006-01-02| .
#2006-01-03| 835.27
#2006-01-04| 843.46
#2006-01-05| 843.17
#2006-01-06| 851.21
#2006-01-09| 852.17
#2006-01-10| 849.03
#2006-01-11| 853.55
#2006-01-12| 850.21
#2006-01-13| 849.83
#2006-01-16| .
#2006-01-17| 844.09
#2006-01-18| 838.15
#2006-01-19| 844.70
#2006-01-20| 834.15
#2006-01-23| 837.95
#2006-01-24| 838.74
#2006-01-25| 839.69
#2006-01-26| 846.05
#2006-01-27| 852.77
#2006-01-30| 853.04
#2006-01-31| 853.67
#2006-02-01| 854.59
#2006-02-02| 847.61
#2006-02-03| 842.34
#2006-02-06| 842.96
#2006-02-07| 837.17
#2006-02-08| 838.02
#2006-02-09| 840.83
#2006-02-10| 839.46
#2006-02-13| 837.04
#2006-02-14| 842.29
#2006-02-15| 843.99
#2006-02-16| 849.45
#2006-02-17| 849.19
#2006-02-20| .
#2006-02-21| 849.20
#2006-02-22| 853.09
#2006-02-23| 853.68
#2006-02-24| 854.55
#2006-02-27| 858.65
#2006-02-28| 851.51
#2006-03-01| 857.07
#2006-03-02| 856.02
#2006-03-03| 854.99
#2006-03-06| 852.58
#2006-03-07| 846.43
#2006-03-08| 845.69
#2006-03-09| 846.79
#2006-03-10| 850.42
#2006-03-13| 855.72
#2006-03-14| 863.94
#2006-03-15| 867.27
#2006-03-16| 870.09
#2006-03-17| 872.28
#2006-03-20| 872.91
#2006-03-21| 867.68
#2006-03-22| 871.35
#2006-03-23| 866.91
#2006-03-24| 870.30
#2006-03-27| 868.66
#2006-03-28| 865.36
#2006-03-29| 868.23
#2006-03-30| 874.50
#2006-03-31| 869.44
#2006-04-03| 874.65
#2006-04-04| 879.37
#2006-04-05| 883.43
#2006-04-06| 884.21
#2006-04-07| 875.71
#2006-04-10| 876.74
#2006-04-11| 870.33
#2006-04-12| 868.53
#2006-04-13| 869.49
#2006-04-14| .
#2006-04-17| 872.21
#2006-04-18| 882.02
#2006-04-19| 888.09
#2006-04-20| 888.54
#2006-04-21| 892.56
#2006-04-24| 889.82
#2006-04-25| 888.42
#2006-04-26| 891.56
#2006-04-27| 894.90
#2006-04-28| 894.69
#2006-05-01| 895.50
#2006-05-02| 902.21
#2006-05-03| 896.80
#2006-05-04| 900.96
#2006-05-05| 911.45
#2006-05-08| 912.64
#2006-05-09| 915.40
#2006-05-10| 913.32
#2006-05-11| 905.47
#2006-05-12| 893.85
#2006-05-15| 888.62
#2006-05-16| 887.48
#2006-05-17| 871.03
#2006-05-18| 864.45
#2006-05-19| 862.87
#2006-05-22| 854.79
#2006-05-23| 858.44
#2006-05-24| 853.77
#2006-05-25| 863.03
#2006-05-26| 871.07
#2006-05-29| .
#2006-05-30| 862.19
#2006-05-31| 865.05
#2006-06-01| 872.13
#2006-06-02| 878.17
#2006-06-05| 866.90
#2006-06-06| 855.42
#2006-06-07| 851.19
#2006-06-08| 838.26
#2006-06-09| 842.29
#2006-06-12| 832.86
#2006-06-13| 817.55
#2006-06-14| 821.97
#2006-06-15| 838.89
#2006-06-16| 838.77
#2006-06-19| 833.25
#2006-06-20| 834.39
#2006-06-21| 841.17
#2006-06-22| 840.14
#2006-06-23| 838.84
#2006-06-26| 841.26
#2006-06-27| 836.20
#2006-06-28| 836.64
#2006-06-29| 853.90
#2006-06-30| 865.87
#2006-07-03| 871.52
#2006-07-04| .
#2006-07-05| 862.84
#2006-07-06| 867.24
#2006-07-07| 866.25
#2006-07-10| 866.93
#2006-07-11| 866.43
#2006-07-12| 858.59
#2006-07-13| 848.08
#2006-07-14| 839.01
#2006-07-17| 833.85
#2006-07-18| 831.43
#2006-07-19| 847.52
#2006-07-20| 848.36
#2006-07-21| 843.27
#2006-07-24| 854.65
#2006-07-25| 859.78
#2006-07-26| 860.36
#2006-07-27| 865.81
#2006-07-28| 875.24
#2006-07-31| 874.07
#2006-08-01| 868.33
#2006-08-02| 876.39
#2006-08-03| 874.40
#2006-08-04| 879.80
#2006-08-07| 872.88
#2006-08-08| 872.40
#2006-08-09| 874.54
#2006-08-10| 871.73
#2006-08-11| 869.32
#2006-08-14| 872.16
#2006-08-15| 882.87
#2006-08-16| 891.22
#2006-08-17| 892.97
#2006-08-18| 893.28
#2006-08-21| 893.05
#2006-08-22| 892.84
#2006-08-23| 888.95
#2006-08-24| 889.35
#2006-08-25| 887.32
#2006-08-28| 891.26
#2006-08-29| 892.95
#2006-08-30| 896.19
#2006-08-31| 895.68
#2006-09-01| 899.72
#2006-09-04| .
#2006-09-05| 902.74
#2006-09-06| 892.85
#2006-09-07| 884.93
#2006-09-08| 885.76
#2006-09-11| 882.28
#2006-09-12| 890.27
#2006-09-13| 893.19
#2006-09-14| 894.50
#2006-09-15| 893.55
#2006-09-18| 895.47
#2006-09-19| 893.33
#2006-09-20| 897.02
#2006-09-21| 896.89
#2006-09-22| 893.49
#2006-09-25| 895.82
#2006-09-26| 901.36
#2006-09-27| 906.64
#2006-09-28| 907.89
#2006-09-29| 906.16
#2006-10-02| 907.14
#2006-10-03| 906.13
#2006-10-04| 912.25
#2006-10-05| 917.59
#2006-10-06| 913.64
#2006-10-09| 914.78
#2006-10-10| 916.43
#2006-10-11| 914.88
#2006-10-12| 921.26
#2006-10-13| 923.08
#2006-10-16| 927.14
#2006-10-17| 922.40
#2006-10-18| 924.85
#2006-10-19| 927.79
#2006-10-20| 930.16
#2006-10-23| 933.86
#2006-10-24| 934.17
#2006-10-25| 938.25
#2006-10-26| 943.67
#2006-10-27| 940.01
#2006-10-30| 937.52
#2006-10-31| 938.54
#2006-11-01| 936.20
#2006-11-02| 934.53
#2006-11-03| 932.79
#2006-11-06| 941.98
#2006-11-07| 947.63
#2006-11-08| 946.69
#2006-11-09| 943.28
#2006-11-10| 944.94
#2006-11-13| 944.48
#2006-11-14| 948.57
#2006-11-15| 951.69
#2006-11-16| 952.49
#2006-11-17| 951.43
#2006-11-20| 949.55
#2006-11-21| 951.79
#2006-11-22| 957.42
#2006-11-23| .
#2006-11-24| 956.26
#2006-11-27| 945.65
#2006-11-28| 946.79
#2006-11-29| 957.44
#2006-11-30| 959.82
#2006-12-01| 957.66
#2006-12-04| 963.69
#2006-12-05| 967.66
#2006-12-06| 968.27
#2006-12-07| 967.56
#2006-12-08| 968.33
#2006-12-11| 968.51
#2006-12-12| 970.42
#2006-12-13| 972.52
#2006-12-14| 978.91
#2006-12-15| 979.42
#2006-12-18| 977.06
#2006-12-19| 977.58
#2006-12-20| 979.28
#2006-12-21| 976.19
#2006-12-22| 971.49
#2006-12-25| .
#2006-12-26| 972.89
#2006-12-27| 980.77
#2006-12-28| 980.99
#2006-12-29| 978.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 981.69
#2007-01-04| 979.30
#2007-01-05| 970.05
#2007-01-08| 971.42
#2007-01-09| 971.72
#2007-01-10| 967.44
#2007-01-11| 974.47
#2007-01-12| 982.11
#2007-01-15| .
#2007-01-16| 983.48
#2007-01-17| 983.56
#2007-01-18| 981.60
#2007-01-19| 985.44
#2007-01-22| 982.49
#2007-01-23| 986.61
#2007-01-24| 992.81
#2007-01-25| 985.60
#2007-01-26| 980.44
#2007-01-29| 981.39
#2007-01-30| 986.68
#2007-01-31| 989.52
#2007-02-01| 998.06
#2007-02-02| 998.69
#2007-02-05| 996.59
#2007-02-06| 999.50
#2007-02-07|1002.77
#2007-02-08| 999.63
#2007-02-09| 997.60
#2007-02-12| 992.65
#2007-02-13| 999.94
#2007-02-14|1010.43
#2007-02-15|1012.97
#2007-02-16|1011.53
#2007-02-19| .
#2007-02-20|1013.84
#2007-02-21|1010.02
#2007-02-22|1010.56
#2007-02-23|1012.13
#2007-02-26|1013.65
#2007-02-27| 987.41
#2007-02-28| 980.47
#2007-03-01| 974.50
#2007-03-02| 966.70
#2007-03-05| 953.75
#2007-03-06| 966.87
#2007-03-07| 968.48
#2007-03-08| 976.76
#2007-03-09| 977.98
#2007-03-12| 980.82
#2007-03-13| 966.37
#2007-03-14| 959.28
#2007-03-15| 968.57
#2007-03-16| 967.50
#2007-03-19| 978.67
#2007-03-20| 985.25
#2007-03-21| 995.99
#2007-03-22|1003.86
#2007-03-23|1005.34
#2007-03-26|1003.91
#2007-03-27|1000.13
#2007-03-28| 994.70
#2007-03-29| 998.95
#2007-03-30| 997.52
#2007-04-02| 999.73
#2007-04-03|1009.39
#2007-04-04|1012.89
#2007-04-05|1016.06
#2007-04-06| .
#2007-04-09|1014.94
#2007-04-10|1021.08
#2007-04-11|1017.25
#2007-04-12|1020.65
#2007-04-13|1024.19
#2007-04-16|1036.03
#2007-04-17|1038.18
#2007-04-18|1038.63
#2007-04-19|1035.27
#2007-04-20|1044.74
#2007-04-23|1042.33
#2007-04-24|1040.39
#2007-04-25|1048.57
#2007-04-26|1047.26
#2007-04-27|1046.31
#2007-04-30|1042.19
#2007-05-01|1041.10
#2007-05-02|1047.56
#2007-05-03|1050.66
#2007-05-04|1055.72
#2007-05-07|1060.49
#2007-05-08|1054.60
#2007-05-09|1058.79
#2007-05-10|1046.48
#2007-05-11|1053.86
#2007-05-14|1053.57
#2007-05-15|1054.79
#2007-05-16|1058.29
#2007-05-17|1056.60
#2007-05-18|1063.37
#2007-05-21|1064.11
#2007-05-22|1064.51
#2007-05-23|1068.02
#2007-05-24|1057.86
#2007-05-25|1060.49
#2007-05-28| .
#2007-05-29|1064.58
#2007-05-30|1067.39
#2007-05-31|1072.26
#2007-06-01|1077.69
#2007-06-04|1080.44
#2007-06-05|1076.24
#2007-06-06|1065.27
#2007-06-07|1049.93
#2007-06-08|1051.98
#2007-06-11|1055.45
#2007-06-12|1046.45
#2007-06-13|1055.25
#2007-06-14|1064.28
#2007-06-15|1075.16
#2007-06-18|1074.83
#2007-06-19|1075.34
#2007-06-20|1068.83
#2007-06-21|1068.56
#2007-06-22|1059.90
#2007-06-25|1057.24
#2007-06-26|1053.30
#2007-06-27|1054.78
#2007-06-28|1060.00
#2007-06-29|1063.87
#2007-07-02|1072.95
#2007-07-03|1078.15
#2007-07-04| .
#2007-07-05|1077.97
#2007-07-06|1083.02
#2007-07-09|1086.00
#2007-07-10|1076.93
#2007-07-11|1079.17
#2007-07-12|1094.32
#2007-07-13|1099.86
#2007-07-16|1099.31
#2007-07-17|1097.78
#2007-07-18|1092.85
#2007-07-19|1100.22
#2007-07-20|1090.83
#2007-07-23|1093.89
#2007-07-24|1078.02
#2007-07-25|1073.77
#2007-07-26|1049.86
#2007-07-27|1034.57
#2007-07-30|1040.52
#2007-07-31|1041.00
#2007-08-01|1036.45
#2007-08-02|1042.27
#2007-08-03|1026.24
#2007-08-06|1035.79
#2007-08-07|1042.36
#2007-08-08|1060.06
#2007-08-09|1035.46
#2007-08-10|1020.90
#2007-08-13|1026.55
#2007-08-14|1011.38
#2007-08-15| 997.44
#2007-08-16| 984.63
#2007-08-17|1003.59
#2007-08-20|1008.50
#2007-08-21|1011.72
#2007-08-22|1024.18
#2007-08-23|1029.32
#2007-08-24|1038.37
#2007-08-27|1035.12
#2007-08-28|1016.10
#2007-08-29|1028.32
#2007-08-30|1030.22
#2007-08-31|1043.57
#2007-09-03| .
#2007-09-04|1051.52
#2007-09-05|1040.67
#2007-09-06|1045.93
#2007-09-07|1031.61
#2007-09-10|1026.54
#2007-09-11|1041.47
#2007-09-12|1044.66
#2007-09-13|1051.78
#2007-09-14|1050.07
#2007-09-17|1042.17
#2007-09-18|1061.06
#2007-09-19|1080.15
#2007-09-20|1079.87
#2007-09-21|1083.09
#2007-09-24|1081.44
#2007-09-25|1080.70
#2007-09-26|1085.19
#2007-09-27|1093.95
#2007-09-28|1095.36
#2007-10-01|1106.14
#2007-10-02|1105.74
#2007-10-03|1103.16
#2007-10-04|1104.17
#2007-10-05|1114.44
#2007-10-08|1109.20
#2007-10-09|1117.57
#2007-10-10|1119.48
#2007-10-11|1122.69
#2007-10-12|1123.53
#2007-10-15|1116.50
#2007-10-16|1106.00
#2007-10-17|1109.65
#2007-10-18|1111.37
#2007-10-19|1091.97
#2007-10-22|1084.01
#2007-10-23|1096.99
#2007-10-24|1093.61
#2007-10-25|1098.77
#2007-10-26|1114.52
#2007-10-29|1123.51
#2007-10-30|1117.22
#2007-10-31|1130.03
#2007-11-01|1109.19
#2007-11-02|1106.81
#2007-11-05|1099.39
#2007-11-06|1111.10
#2007-11-07|1096.66
#2007-11-08|1091.21
#2007-11-09|1075.05
#2007-11-12|1060.89
#2007-11-13|1079.35
#2007-11-14|1083.06
#2007-11-15|1068.14
#2007-11-16|1067.17
#2007-11-19|1051.03
#2007-11-20|1062.06
#2007-11-21|1043.23
#2007-11-22| .
#2007-11-23|1059.95
#2007-11-26|1049.97
#2007-11-27|1056.82
#2007-11-28|1078.28
#2007-11-29|1084.05
#2007-11-30|1090.56
#2007-12-03|1085.78
#2007-12-04|1079.29
#2007-12-05|1091.09
#2007-12-06|1100.40
#2007-12-07|1103.83
#2007-12-10|1111.89
#2007-12-11|1096.53
#2007-12-12|1099.47
#2007-12-13|1086.42
#2007-12-14|1073.38
#2007-12-17|1054.26
#2007-12-18|1057.00
#2007-12-19|1054.24
#2007-12-20|1057.56
#2007-12-21|1074.06
#2007-12-24|1080.45
#2007-12-25| .
#2007-12-26|1085.92
#2007-12-27|1080.24
#2007-12-28|1083.95
#2007-12-31|1078.77
#2008-01-01| .
#2008-01-02|1070.76
#2008-01-03|1070.53
#2008-01-04|1048.63
#2008-01-07|1045.73
#2008-01-08|1039.15
#2008-01-09|1042.12
#2008-01-10|1043.41
#2008-01-11|1033.71
#2008-01-14|1042.91
#2008-01-15|1018.41
#2008-01-16|1002.45
#2008-01-17| 986.83
#2008-01-18| 978.53
#2008-01-21| .
#2008-01-22| 948.78
#2008-01-23| 951.54
#2008-01-24| 980.28
#2008-01-25| 977.58
#2008-01-28| 982.02
#2008-01-29| 991.04
#2008-01-30| 985.50
#2008-01-31| 996.07
#2008-02-01|1010.85
#2008-02-04|1007.28
#2008-02-05| 974.79
#2008-02-06| 968.78
#2008-02-07| 963.32
#2008-02-08| 962.29
#2008-02-11| 962.75
#2008-02-12| 979.51
#2008-02-13| 985.24
#2008-02-14| 984.01
#2008-02-15| 979.86
#2008-02-18| .
#2008-02-19| 988.77
#2008-02-20| 982.88
#2008-02-21| 984.36
#2008-02-22| 985.98
#2008-02-25|1001.40
#2008-02-26|1012.13
#2008-02-27|1018.89
#2008-02-28|1010.43
#2008-02-29| 989.84
#2008-03-03| 982.20
#2008-03-04| 976.51
#2008-03-05| 985.79
#2008-03-06| 974.01
#2008-03-07| 961.88
#2008-03-10| 948.42
#2008-03-11| 969.61
#2008-03-12| 975.67
#2008-03-13| 974.58
#2008-03-14| 960.27
#2008-03-17| 941.52
#2008-03-18| 973.24
#2008-03-19| 956.25
#2008-03-20| 960.09
#2008-03-21| .
#2008-03-24| 968.90
#2008-03-25| 988.26
#2008-03-26| 987.36
#2008-03-27| 985.30
#2008-03-28| 979.80
#2008-03-31| 979.66
#2008-04-01|1001.00
#2008-04-02|1009.05
#2008-04-03|1011.65
#2008-04-04|1016.70
#2008-04-07|1020.79
#2008-04-08|1013.98
#2008-04-09|1008.03
#2008-04-10|1010.46
#2008-04-11| 996.76
#2008-04-14| 990.62
#2008-04-15| 994.99
#2008-04-16|1018.09
#2008-04-17|1015.24
#2008-04-18|1027.76
#2008-04-21|1033.15
#2008-04-22|1027.23
#2008-04-23|1028.30
#2008-04-24|1026.48
#2008-04-25|1035.22
#2008-04-28|1037.14
#2008-04-29|1031.44
#2008-04-30|1031.39
#2008-05-01|1036.65
#2008-05-02|1046.11
#2008-05-05|1045.63
#2008-05-06|1050.44
#2008-05-07|1040.32
#2008-05-08|1043.23
#2008-05-09|1034.43
#2008-05-12|1043.30
#2008-05-13|1043.37
#2008-05-14|1047.03
#2008-05-15|1056.65
#2008-05-16|1063.84
#2008-05-19|1068.58
#2008-05-20|1059.96
#2008-05-21|1049.60
#2008-05-22|1050.58
#2008-05-23|1038.71
#2008-05-26| .
#2008-05-27|1036.76
#2008-05-28|1039.10
#2008-05-29|1042.80
#2008-05-30|1046.39
#2008-06-02|1039.43
#2008-06-03|1034.99
#2008-06-04|1031.36
#2008-06-05|1041.59
#2008-06-06|1025.49
#2008-06-09|1021.97
#2008-06-10|1009.30
#2008-06-11| 998.83
#2008-06-12| 995.61
#2008-06-13|1004.56
#2008-06-16|1008.82
#2008-06-17|1009.47
#2008-06-18|1001.34
#2008-06-19| 997.79
#2008-06-20| 984.19
#2008-06-23| 981.37
#2008-06-24| 979.39
#2008-06-25| 984.43
#2008-06-26| 966.54
#2008-06-27| 962.52
#2008-06-30| 966.53
#2008-07-01| 960.79
#2008-07-02| 949.86
#2008-07-03| 949.14
#2008-07-04| .
#2008-07-07| 943.88
#2008-07-08| 945.93
#2008-07-09| 942.68
#2008-07-10| 942.42
#2008-07-11| 932.46
#2008-07-14| 929.51
#2008-07-15| 917.67
#2008-07-16| 927.20
#2008-07-17| 942.04
#2008-07-18| 943.89
#2008-07-21| 948.33
#2008-07-22| 954.07
#2008-07-23| 958.52
#2008-07-24| 943.66
#2008-07-25| 942.41
#2008-07-28| 931.75
#2008-07-29| 938.18
#2008-07-30| 953.23
#2008-07-31| 947.31
#2008-08-01| 937.48
#2008-08-04| 929.18
#2008-08-05| 944.88
#2008-08-06| 950.88
#2008-08-07| 938.92
#2008-08-08| 943.46
#2008-08-11| 950.97
#2008-08-12| 942.23
#2008-08-13| 932.16
#2008-08-14| 936.23
#2008-08-15| 933.51
#2008-08-18| 928.17
#2008-08-19| 914.53
#2008-08-20| 920.87
#2008-08-21| 924.23
#2008-08-22| 931.83
#2008-08-25| 921.27
#2008-08-26| 920.11
#2008-08-27| 926.17
#2008-08-28| 937.96
#2008-08-29| 934.74
#2008-09-01| .
#2008-09-02| 924.83
#2008-09-03| 917.79
#2008-09-04| 892.63
#2008-09-05| 883.83
#2008-09-08| 903.91
#2008-09-09| 881.38
#2008-09-10| 881.45
#2008-09-11| 882.12
#2008-09-12| 895.67
#2008-09-15| 862.71
#2008-09-16| 857.99
#2008-09-17| 831.54
#2008-09-18| 849.77
#2008-09-19| 898.96
#2008-09-22| 882.72
#2008-09-23| 871.93
#2008-09-24| 868.54
#2008-09-25| 882.45
#2008-09-26| 875.90
#2008-09-29| 814.22
#2008-09-30| 829.51
#2008-10-01| 830.98
#2008-10-02| 801.49
#2008-10-03| 800.77
#2008-10-06| 754.96
#2008-10-07| 731.69
#2008-10-08| 707.56
#2008-10-09| 673.18
#2008-10-10| 640.58
#2008-10-13| 704.44
#2008-10-14| 720.08
#2008-10-15| 667.30
#2008-10-16| 661.52
#2008-10-17| 671.37
#2008-10-20| 699.61
#2008-10-21| 685.78
#2008-10-22| 642.67
#2008-10-23| 644.98
#2008-10-24| 618.08
#2008-10-27| 591.67
#2008-10-28| 632.93
#2008-10-29| 654.38
#2008-10-30| 672.58
#2008-10-31| 677.60
#2008-11-03| 680.80
#2008-11-04| 712.49
#2008-11-05| 692.75
#2008-11-06| 652.62
#2008-11-07| 664.59
#2008-11-10| 665.00
#2008-11-11| 640.92
#2008-11-12| 614.66
#2008-11-13| 634.19
#2008-11-14| 623.19
#2008-11-17| 607.95
#2008-11-18| 611.42
#2008-11-19| 582.21
#2008-11-20| 546.20
#2008-11-21| 563.87
#2008-11-24| 603.61
#2008-11-25| 612.52
#2008-11-26| 622.34
#2008-11-27| .
#2008-11-28| 633.09
#2008-12-01| 587.18
#2008-12-02| 600.92
#2008-12-03| 611.04
#2008-12-04| 599.69
#2008-12-05| 603.30
#2008-12-08| 636.56
#2008-12-09| 630.25
#2008-12-10| 637.26
#2008-12-11| 631.51
#2008-12-12| 627.35
#2008-12-15| 629.83
#2008-12-16| 649.80
#2008-12-17| 655.96
#2008-12-18| 649.79
#2008-12-19| 641.55
#2008-12-22| 631.52
#2008-12-23| 628.30
#2008-12-24| 628.56
#2008-12-25| .
#2008-12-26| 631.91
#2008-12-29| 636.94
#2008-12-30| 648.06
#2008-12-31| 651.47
#2009-01-01| .
#2009-01-02| 670.32
#2009-01-05| 669.72
#2009-01-06| 672.43
#2009-01-07| 664.09
#2009-01-08| 663.94
#2009-01-09| 652.32
#2009-01-12| 638.14
#2009-01-13| 630.20
#2009-01-14| 610.18
#2009-01-15| 604.70
#2009-01-16| 613.22
#2009-01-19| .
#2009-01-20| 582.55
#2009-01-21| 594.42
#2009-01-22| 588.66
#2009-01-23| 585.85
#2009-01-26| 597.46
#2009-01-27| 605.41
#2009-01-28| 623.52
#2009-01-29| 607.86
#2009-01-30| 594.13
#2009-02-02| 587.82
#2009-02-03| 599.19
#2009-02-04| 601.76
#2009-02-05| 605.63
#2009-02-06| 618.50
#2009-02-09| 623.12
#2009-02-10| 600.61
#2009-02-11| 600.02
#2009-02-12| 595.13
#2009-02-13| 594.57
#2009-02-16| .
#2009-02-17| 565.85
#2009-02-18| 562.88
#2009-02-19| 562.08
#2009-02-20| 549.86
#2009-02-23| 538.39
#2009-02-24| 547.45
#2009-02-25| 544.14
#2009-02-26| 544.04
#2009-02-27| 533.99
#2009-03-02| 507.76
#2009-03-03| 502.03
#2009-03-04| 514.31
#2009-03-05| 497.53
#2009-03-06| 496.69
#2009-03-09| 491.06
#2009-03-10| 518.27
#2009-03-11| 521.90
#2009-03-12| 533.50
#2009-03-13| 540.60
#2009-03-16| 546.36
#2009-03-17| 556.18
#2009-03-18| 563.04
#2009-03-19| 571.50
#2009-03-20| 562.70
#2009-03-23| 592.25
#2009-03-24| 587.60
#2009-03-25| 591.24
#2009-03-26| 600.59
#2009-03-27| 587.80
#2009-03-30| 565.10
#2009-03-31| 574.66
#2009-04-01| 583.31
#2009-04-02| 607.20
#2009-04-03| 608.13
#2009-04-06| 603.43
#2009-04-07| 592.57
#2009-04-08| 594.88
#2009-04-09| 612.18
#2009-04-10| .
#2009-04-13| 615.27
#2009-04-14| 611.37
#2009-04-15| 612.89
#2009-04-16| 621.08
#2009-04-17| 624.17
#2009-04-20| 601.65
#2009-04-21| 607.23
#2009-04-22| 607.02
#2009-04-23| 611.88
#2009-04-24| 624.78
#2009-04-27| 621.15
#2009-04-28| 614.72
#2009-04-29| 628.94
#2009-04-30| 633.07
#2009-05-01| 635.51
#2009-05-04| 653.33
#2009-05-05| 653.70
#2009-05-06| 662.69
#2009-05-07| 661.58
#2009-05-08| 674.95
#2009-05-11| 667.52
#2009-05-12| 667.39
#2009-05-13| 653.10
#2009-05-14| 654.37
#2009-05-15| 653.44
#2009-05-18| 665.18
#2009-05-19| 672.37
#2009-05-20| 676.26
#2009-05-21| 664.85
#2009-05-22| 667.67
#2009-05-25| .
#2009-05-26| 680.18
#2009-05-27| 675.00
#2009-05-28| 677.81
#2009-05-29| 687.90
#2009-06-01| 704.82
#2009-06-02| 708.79
#2009-06-03| 696.98
#2009-06-04| 699.53
#2009-06-05| 697.22
#2009-06-08| 692.68
#2009-06-09| 697.73
#2009-06-10| 700.64
#2009-06-11| 707.17
#2009-06-12| 705.35
#2009-06-15| 687.01
#2009-06-16| 681.78
#2009-06-17| 676.45
#2009-06-18| 681.53
#2009-06-19| 685.76
#2009-06-22| 667.55
#2009-06-23| 667.43
#2009-06-24| 676.06
#2009-06-25| 680.60
#2009-06-26| 684.19
#2009-06-29| 689.93
#2009-06-30| 684.38
#2009-07-01| 690.80
#2009-07-02| 672.52
#2009-07-03| .
#2009-07-06| 668.43
#2009-07-07| 660.64
#2009-07-08| 655.42
#2009-07-09| 659.04
#2009-07-10| 655.06
#2009-07-13| 666.09
#2009-07-14| 673.19
#2009-07-15| 692.36
#2009-07-16| 698.11
#2009-07-17| 699.40
#2009-07-20| 708.52
#2009-07-21| 714.05
#2009-07-22| 713.98
#2009-07-23| 727.96
#2009-07-24| 729.44
#2009-07-27| 732.92
#2009-07-28| 729.99
#2009-07-29| 727.13
#2009-07-30| 737.87
#2009-07-31| 741.15
#2009-08-03| 755.44
#2009-08-04| 756.14
#2009-08-05| 752.81
#2009-08-06| 751.02
#2009-08-07| 754.12
#2009-08-10| 751.33
#2009-08-11| 743.18
#2009-08-12| 750.30
#2009-08-13| 758.31
#2009-08-14| 752.89
#2009-08-17| 732.59
#2009-08-18| 740.39
#2009-08-19| 744.69
#2009-08-20| 753.05
#2009-08-21| 765.85
#2009-08-24| 770.45
#2009-08-25| 772.36
#2009-08-26| 769.27
#2009-08-27| 768.67
#2009-08-28| 773.98
#2009-08-31| 768.34
#2009-09-01| 754.98
#2009-09-02| 750.44
#2009-09-03| 753.75
#2009-09-04| 762.08
#2009-09-07| .
#2009-09-08| 777.30
#2009-09-09| 782.61
#2009-09-10| 788.13
#2009-09-11| 791.35
#2009-09-14| 791.14
#2009-09-15| 791.94
#2009-09-16| 804.73
#2009-09-17| 807.53
#2009-09-18| 806.10
#2009-09-21| 800.42
#2009-09-22| 808.83
#2009-09-23| 805.15
#2009-09-24| 794.41
#2009-09-25| 789.60
#2009-09-28| 798.82
#2009-09-29| 797.33
#2009-09-30| 797.60
#2009-10-01| 779.96
#2009-10-02| 771.28
#2009-10-05| 779.16
#2009-10-06| 794.87
#2009-10-07| 795.63
#2009-10-08| 805.39
#2009-10-09| 807.07
#2009-10-12| 811.67
#2009-10-13| 808.85
#2009-10-14| 823.87
#2009-10-15| 826.73
#2009-10-16| 819.13
#2009-10-19| 829.40
#2009-10-20| 825.95
#2009-10-21| 824.20
#2009-10-22| 824.78
#2009-10-23| 817.65
#2009-10-26| 807.37
#2009-10-27| 802.28
#2009-10-28| 786.71
#2009-10-29| 800.92
#2009-10-30| 784.32
#2009-11-02| 787.17
#2009-11-03| 783.11
#2009-11-04| 791.40
#2009-11-05| 801.40
#2009-11-06| 804.14
#2009-11-09| 822.77
#2009-11-10| 822.22
#2009-11-11| 826.42
#2009-11-12| 819.78
#2009-11-13| 823.96
#2009-11-16| 836.27
#2009-11-17| 832.65
#2009-11-18| 834.45
#2009-11-19| 820.79
#2009-11-20| 816.26
#2009-11-23| 831.17
#2009-11-24| 827.44
#2009-11-25| 834.88
#2009-11-26| .
#2009-11-27| 816.45
#2009-11-30| 818.86
#2009-12-01| 834.80
#2009-12-02| 836.35
#2009-12-03| 833.07
#2009-12-04| 832.33
#2009-12-07| 829.36
#2009-12-08| 819.07
#2009-12-09| 817.69
#2009-12-10| 821.77
#2009-12-11| 822.64
#2009-12-14| 828.82
#2009-12-15| 824.05
#2009-12-16| 829.40
#2009-12-17| 814.97
#2009-12-18| 814.30
#2009-12-21| 822.74
#2009-12-22| 825.20
#2009-12-23| 830.15
#2009-12-24| 834.35
#2009-12-25| .
#2009-12-28| 837.42
#2009-12-29| 838.57
#2009-12-30| 834.26
#2009-12-31| 832.18
#2010-01-01| .
#2010-01-04| 846.89
#2010-01-05| 848.86
#2010-01-06| 849.14
#2010-01-07| 848.79
#2010-01-08| 852.36
#2010-01-11| 858.40
#2010-01-12| 852.42
#2010-01-13| 854.43
#2010-01-14| 858.76
#2010-01-15| 849.56
#2010-01-18| .
#2010-01-19| 855.83
#2010-01-20| 842.39
#2010-01-21| 829.48
#2010-01-22| 817.01
#2010-01-25| 816.48
#2010-01-26| 812.83
#2010-01-27| 811.25
#2010-01-28| 802.53
#2010-01-29| 796.82
#2010-02-01| 803.95
#2010-02-02| 814.64
#2010-02-03| 810.40
#2010-02-04| 786.56
#2010-02-05| 779.11
#2010-02-08| 777.41
#2010-02-09| 783.85
#2010-02-10| 784.20
#2010-02-11| 789.19
#2010-02-12| 788.42
#2010-02-15| .
#2010-02-16| 801.80
#2010-02-17| 807.95
#2010-02-18| 811.82
#2010-02-19| 809.46
#2010-02-22| 812.40
#2010-02-23| 803.95
#2010-02-24| 807.87
#2010-02-25| 801.16
#2010-02-26| 807.77
#2010-03-01| 813.25
#2010-03-02| 819.42
#2010-03-03| 825.15
#2010-03-04| 824.27
#2010-03-05| 835.12
#2010-03-08| 837.61
#2010-03-09| 837.21
#2010-03-10| 842.02
#2010-03-11| 843.55
#2010-03-12| 846.77
#2010-03-15| 843.02
#2010-03-16| 851.37
#2010-03-17| 857.35
#2010-03-18| 853.85
#2010-03-19| 849.56
#2010-03-22| 851.44
#2010-03-23| 856.90
#2010-03-24| 849.53
#2010-03-25| 850.97
#2010-03-26| 851.46
#2010-03-29| 857.26
#2010-03-30| 857.47
#2010-03-31| 857.09
#2010-04-01| 865.38
#2010-04-02| .
#2010-04-05| 868.83
#2010-04-06| 869.33
#2010-04-07| 865.60
#2010-04-08| 864.44
#2010-04-09| 873.01
#2010-04-12| 877.19
#2010-04-13| 874.92
#2010-04-14| 884.72
#2010-04-15| 886.17
#2010-04-16| 871.86
#2010-04-19| 869.60
#2010-04-20| 877.33
#2010-04-21| 874.77
#2010-04-22| 869.89
#2010-04-23| 875.12
#2010-04-26| 876.90
#2010-04-27| 857.53
#2010-04-28| 852.97
#2010-04-29| 863.14
#2010-04-30| 855.45
#2010-05-03| 858.91
#2010-05-04| 836.63
#2010-05-05| 827.42
#2010-05-06| 804.19
#2010-05-07| 785.98
#2010-05-10| 825.68
#2010-05-11| 819.91
#2010-05-12| 830.10
#2010-05-13| 824.79
#2010-05-14| 803.90
#2010-05-17| 799.24
#2010-05-18| 796.35
#2010-05-19| 784.87
#2010-05-20| 761.10
#2010-05-21| 769.06
#2010-05-24| 762.11
#2010-05-25| 751.73
#2010-05-26| 754.83
#2010-05-27| 777.97
#2010-05-28| 774.04
#2010-05-31| .
#2010-06-01| 766.22
#2010-06-02| 774.77
#2010-06-03| 782.48
#2010-06-04| 759.44
#2010-06-07| 746.82
#2010-06-08| 750.30
#2010-06-09| 753.50
#2010-06-10| 771.65
#2010-06-11| 775.44
#2010-06-14| 782.42
#2010-06-15| 795.24
#2010-06-16| 797.25
#2010-06-17| 798.78
#2010-06-18| 800.64
#2010-06-21| 803.99
#2010-06-22| 792.84
#2010-06-23| 786.23
#2010-06-24| 776.20
#2010-06-25| 774.59
#2010-06-28| 776.88
#2010-06-29| 751.75
#2010-06-30| 747.26
#2010-07-01| 743.34
#2010-07-02| 743.48
#2010-07-05| .
#2010-07-06| 753.88
#2010-07-07| 769.56
#2010-07-08| 779.01
#2010-07-09| 783.98
#2010-07-12| 784.32
#2010-07-13| 797.07
#2010-07-14| 799.67
#2010-07-15| 799.60
#2010-07-16| 782.15
#2010-07-19| 781.85
#2010-07-20| 785.23
#2010-07-21| 781.17
#2010-07-22| 797.35
#2010-07-23| 802.19
#2010-07-26| 810.98
#2010-07-27| 812.30
#2010-07-28| 810.62
#2010-07-29| 809.69
#2010-07-30| 807.67
#2010-08-02| 827.60
#2010-08-03| 827.82
#2010-08-04| 828.44
#2010-08-05| 828.37
#2010-08-06| 827.47
#2010-08-09| 832.14
#2010-08-10| 823.35
#2010-08-11| 800.12
#2010-08-12| 795.44
#2010-08-13| 793.46
#2010-08-16| 795.13
#2010-08-17| 804.52
#2010-08-18| 804.96
#2010-08-19| 794.87
#2010-08-20| 786.13
#2010-08-23| 785.65
#2010-08-24| 774.94
#2010-08-25| 771.80
#2010-08-26| 773.79
#2010-08-27| 782.78
#2010-08-30| 778.12
#2010-08-31| 776.56
#2010-09-01| 799.39
#2010-09-02| 804.53
#2010-09-03| 813.63
#2010-09-06| .
#2010-09-07| 807.38
#2010-09-08| 811.55
#2010-09-09| 817.18
#2010-09-10| 818.99
#2010-09-13| 829.99
#2010-09-14| 832.58
#2010-09-15| 833.78
#2010-09-16| 832.40
#2010-09-17| 831.37
#2010-09-20| 842.92
#2010-09-21| 841.26
#2010-09-22| 841.78
#2010-09-23| 836.23
#2010-09-24| 851.17
#2010-09-27| 848.96
#2010-09-28| 852.10
#2010-09-29| 851.50
#2010-09-30| 848.20
#2010-10-01| 851.87
#2010-10-04| 845.46
#2010-10-05| 862.59
#2010-10-06| 866.96
#2010-10-07| 867.36
#2010-10-08| 869.99
#2010-10-11| 870.36
#2010-10-12| 869.22
#2010-10-13| 879.61
#2010-10-14| 881.92
#2010-10-15| 880.28
#2010-10-18| 883.64
#2010-10-19| 869.80
#2010-10-20| 879.58
#2010-10-21| 882.13
#2010-10-22| 880.49
#2010-10-25| 885.08
#2010-10-26| 881.28
#2010-10-27| 874.31
#2010-10-28| 879.72
#2010-10-29| 880.22
#2010-11-01| 881.08
#2010-11-02| 888.98
#2010-11-03| 889.47
#2010-11-04| 910.64
#2010-11-05| 911.55
#2010-11-08| 908.91
#2010-11-09| 906.71
#2010-11-10| 901.30
#2010-11-11| 899.43
#2010-11-12| 891.14
#2010-11-15| 890.18
#2010-11-16| 873.80
#2010-11-17| 875.31
#2010-11-18| 889.50
#2010-11-19| 890.32
#2010-11-22| 887.23
#2010-11-23| 871.84
#2010-11-24| 880.66
#2010-11-25| .
#2010-11-26| 872.36
#2010-11-29| 865.57
#2010-11-30| 860.42
#2010-12-01| 877.56
#2010-12-02| 892.10
#2010-12-03| 898.41
#2010-12-06| 896.45
#2010-12-07| 899.71
#2010-12-08| 898.39
#2010-12-09| 902.00
#2010-12-10| 906.11
#2010-12-13| 912.08
#2010-12-14| 913.63
#2010-12-15| 907.95
#2010-12-16| 908.37
#2010-12-17| 906.52
#2010-12-20| 907.83
#2010-12-21| 916.08
#2010-12-22| 917.99
#2010-12-23| 917.87
#2010-12-24| .
#2010-12-27| 917.53
#2010-12-28| 919.36
#2010-12-29| 921.62
#2010-12-30| 919.89
#2010-12-31| 922.25
#2011-01-03| 928.31
#2011-01-04| 928.86
#2011-01-05| 926.75
#2011-01-06| 925.39
#2011-01-07| 923.23
#2011-01-10| 918.97
#2011-01-11| 923.90
#2011-01-12| 935.91
#2011-01-13| 940.38
#2011-01-14| 943.71
#2011-01-17| .
#2011-01-18| 948.78
#2011-01-19| 942.76
#2011-01-20| 933.83
#2011-01-21| 939.83
#2011-01-24| 946.92
#2011-01-25| 945.75
#2011-01-26| 951.19
#2011-01-27| 953.06
#2011-01-28| 939.03
#2011-01-31| 943.86
#2011-02-01| 960.06
#2011-02-02| 961.57
#2011-02-03| 959.70
#2011-02-04| 960.75
#2011-02-07| 966.42
#2011-02-08| 972.27
#2011-02-09| 969.25
#2011-02-10| 966.29
#2011-02-11| 968.84
#2011-02-14| 971.56
#2011-02-15| 971.39
#2011-02-16| 977.01
#2011-02-17| 982.18
#2011-02-18| 984.36
#2011-02-21| .
#2011-02-22| 966.80
#2011-02-23| 961.22
#2011-02-24| 959.63
#2011-02-25| 969.58
#2011-02-28| 977.16
#2011-03-01| 968.59
#2011-03-02| 967.26
#2011-03-03| 978.09
#2011-03-04| 974.79
#2011-03-07| 967.97
#2011-03-08| 970.13
#2011-03-09| 969.12
#2011-03-10| 950.11
#2011-03-11| 951.64
#2011-03-14| 942.94
#2011-03-15| 923.67
#2011-03-16| 912.64
#2011-03-17| 926.94
#2011-03-18| 932.28
#2011-03-21| 947.29
#2011-03-22| 948.97
#2011-03-23| 949.66
#2011-03-24| 958.93
#2011-03-25| 960.32
#2011-03-28| 957.43
#2011-03-29| 960.17
#2011-03-30| 968.79
#2011-03-31| 967.56
#2011-04-01| 973.17
#2011-04-04| 976.09
#2011-04-05| 975.08
#2011-04-06| 979.36
#2011-04-07| 976.69
#2011-04-08| 980.67
#2011-04-11| 978.68
#2011-04-12| 968.05
#2011-04-13| 971.55
#2011-04-14| 969.91
#2011-04-15| 971.08
#2011-04-18| 955.56
#2011-04-19| 961.64
#2011-04-20| 980.68
#2011-04-21| 988.27
#2011-04-22| .
#2011-04-25| 985.88
#2011-04-26| 993.04
#2011-04-27| 996.98
#2011-04-28|1006.18
#2011-04-29|1009.20
#2011-05-02|1010.99
#2011-05-03|1004.53
#2011-05-04| 996.07
#2011-05-05| 984.37
#2011-05-06| 988.07
#2011-05-09| 984.46
#2011-05-10| 993.54
#2011-05-11| 986.98
#2011-05-12| 983.02
#2011-05-13| 977.20
#2011-05-16| 973.12
#2011-05-17| 968.30
#2011-05-18| 977.59
#2011-05-19| 980.83
#2011-05-20| 974.12
#2011-05-23| 958.00
#2011-05-24| 959.58
#2011-05-25| 963.21
#2011-05-26| 967.52
#2011-05-27| 976.04
#2011-05-30| .
#2011-05-31| 987.66
#2011-06-01| 973.25
#2011-06-02| 966.40
#2011-06-03| 962.60
#2011-06-06| 954.83
#2011-06-07| 956.16
#2011-06-08| 948.96
#2011-06-09| 953.80
#2011-06-10| 939.43
#2011-06-13| 939.77
#2011-06-14| 952.56
#2011-06-15| 936.28
#2011-06-16| 929.73
#2011-06-17| 934.86
#2011-06-20| 936.02
#2011-06-21| 950.61
#2011-06-22| 948.26
#2011-06-23| 935.53
#2011-06-24| 930.46
#2011-06-27| 936.02
#2011-06-28| 947.23
#2011-06-29| 959.79
#2011-06-30| 972.36
#2011-07-01| 981.77
#2011-07-04| .
#2011-07-05| 983.02
#2011-07-06| 980.12
#2011-07-07| 988.10
#2011-07-08| 980.83
#2011-07-11| 959.98
#2011-07-12| 954.28
#2011-07-13| 963.62
#2011-07-14| 956.87
#2011-07-15| 958.63
#2011-07-18| 947.00
#2011-07-19| 961.72
#2011-07-20| 966.95
#2011-07-21| 981.64
#2011-07-22| 984.71
#2011-07-25| 979.06
#2011-07-26| 979.64
#2011-07-27| 962.19
#2011-07-28| 958.14
#2011-07-29| 953.01
#2011-08-01| 946.04
#2011-08-02| 925.79
#2011-08-03| 922.22
#2011-08-04| 882.26
#2011-08-05| 872.98
#2011-08-08| 827.42
#2011-08-09| 852.68
#2011-08-10| 825.26
#2011-08-11| 853.26
#2011-08-12| 863.67
#2011-08-15| 881.24
#2011-08-16| 875.17
#2011-08-17| 878.22
#2011-08-18| 839.22
#2011-08-19| 827.19
#2011-08-22| 827.34
#2011-08-23| 847.41
#2011-08-24| 856.05
#2011-08-25| 845.37
#2011-08-26| 851.51
#2011-08-29| 872.34
#2011-08-30| 875.62
#2011-08-31| 886.47
#2011-09-01| 880.47
#2011-09-02| 859.64
#2011-09-05| .
#2011-09-06| 836.35
#2011-09-07| 859.82
#2011-09-08| 856.46
#2011-09-09| 830.47
#2011-09-12| 822.60
#2011-09-13| 831.42
#2011-09-14| 839.75
#2011-09-15| 857.95
#2011-09-16| 862.29
#2011-09-19| 848.13
#2011-09-20| 852.59
#2011-09-21| 833.36
#2011-09-22| 798.22
#2011-09-23| 802.73
#2011-09-26| 815.02
#2011-09-27| 836.84
#2011-09-28| 823.99
#2011-09-29| 829.67
#2011-09-30| 810.51
#2011-10-03| 789.47
#2011-10-04| 790.38
#2011-10-05| 806.97
#2011-10-06| 826.82
#2011-10-07| 828.29
#2011-10-10| 851.38
#2011-10-11| 853.09
#2011-10-12| 865.20
#2011-10-13| 859.96
#2011-10-14| 873.25
#2011-10-17| 862.10
#2011-10-18| 867.27
#2011-10-19| 865.06
#2011-10-20| 859.80
#2011-10-21| 879.77
#2011-10-24| 891.68
#2011-10-25| 879.70
#2011-10-26| 883.41
#2011-10-27| 920.19
#2011-10-28| 922.39
#2011-10-31| 896.11
#2011-11-01| 864.81
#2011-11-02| 876.60
#2011-11-03| 889.74
#2011-11-04| 886.17
#2011-11-07| 888.07
#2011-11-08| 896.98
#2011-11-09| 870.54
#2011-11-10| 870.48
#2011-11-11| 890.15
#2011-11-14| 881.94
#2011-11-15| 879.93
#2011-11-16| 871.04
#2011-11-17| 858.96
#2011-11-18| 855.50
#2011-11-21| 836.17
#2011-11-22| 833.64
#2011-11-23| 815.72
#2011-11-24| .
#2011-11-25| 812.38
#2011-11-28| 837.99
#2011-11-29| 842.97
#2011-11-30| 876.85
#2011-12-01| 876.37
#2011-12-02| 878.44
#2011-12-05| 886.72
#2011-12-06| 883.49
#2011-12-07| 886.25
#2011-12-08| 869.62
#2011-12-09| 879.46
#2011-12-12| 865.69
#2011-12-13| 859.11
#2011-12-14| 844.54
#2011-12-15| 847.66
#2011-12-16| 850.04
#2011-12-19| 842.14
#2011-12-20| 863.26
#2011-12-21| 863.42
#2011-12-22| 870.46
#2011-12-23| 877.37
#2011-12-26| .
#2011-12-27| 878.27
#2011-12-28| 866.89
#2011-12-29| 874.19
#2011-12-30| 877.13
#2012-01-02| .
#2012-01-03| 894.60
#2012-01-04| 892.59
#2012-01-05| 888.49
#2012-01-06| 884.55
#2012-01-09| 885.34
#2012-01-10| 896.25
#2012-01-11| 893.71
#2012-01-12| 895.90
#2012-01-13| 891.17
#2012-01-16| .
#2012-01-17| 899.21
#2012-01-18| 906.89
#2012-01-19| 914.62
#2012-01-20| 916.48
#2012-01-23| 921.39
#2012-01-24| 917.50
#2012-01-25| 922.08
#2012-01-26| 926.75
#2012-01-27| 923.09
#2012-01-30| 918.09
#2012-01-31| 919.34
#2012-02-01| 931.28
#2012-02-02| 932.87
#2012-02-03| 943.60
#2012-02-06| 943.14
#2012-02-07| 946.76
#2012-02-08| 948.83
#2012-02-09| 951.05
#2012-02-10| 940.58
#2012-02-13| 947.90
#2012-02-14| 944.18
#2012-02-15| 944.22
#2012-02-16| 949.01
#2012-02-17| 954.79
#2012-02-20| .
#2012-02-21| 959.60
#2012-02-22| 955.44
#2012-02-23| 959.24
#2012-02-24| 963.92
#2012-02-27| 962.78
#2012-02-28| 966.63
#2012-02-29| 963.66
#2012-03-01| 968.27
#2012-03-02| 963.67
#2012-03-05| 959.40
#2012-03-06| 939.86
#2012-03-07| 944.10
#2012-03-08| 958.46
#2012-03-09| 959.54
#2012-03-12| 958.20
#2012-03-13| 972.86
#2012-03-14| 971.11
#2012-03-15| 977.29
#2012-03-16| 981.90
#2012-03-19| 985.60
#2012-03-20| 979.42
#2012-03-21| 976.43
#2012-03-22| 970.17
#2012-03-23| 973.23
#2012-03-26| 985.09
#2012-03-27| 983.77
#2012-03-28| 977.64
#2012-03-29| 972.42
#2012-03-30| 977.23
#2012-04-02| 986.90
#2012-04-03| 981.51
#2012-04-04| 963.61
#2012-04-05| 962.85
#2012-04-06| .
#2012-04-09| 955.24
#2012-04-10| 939.02
#2012-04-11| 944.93
#2012-04-12| 958.03
#2012-04-13| 945.89
#2012-04-16| 945.43
#2012-04-17| 960.87
#2012-04-18| 958.24
#2012-04-19| 953.68
#2012-04-20| 957.05
#2012-04-23| 944.05
#2012-04-24| 949.87
#2012-04-25| 960.27
#2012-04-26| 966.32
#2012-04-27| 970.29
#2012-04-30| 966.56
#2012-05-01| 969.14
#2012-05-02| 965.32
#2012-05-03| 960.08
#2012-05-04| 945.49
#2012-05-07| 943.52
#2012-05-08| 935.61
#2012-05-09| 928.99
#2012-05-10| 932.68
#2012-05-11| 931.13
#2012-05-14| 917.52
#2012-05-15| 910.61
#2012-05-16| 904.60
#2012-05-17| 894.18
#2012-05-18| 885.13
#2012-05-21| 895.16
#2012-05-22| 901.78
#2012-05-23| 892.84
#2012-05-24| 896.18
#2012-05-25| 894.06
#2012-05-28| .
#2012-05-29| 904.03
#2012-05-30| 889.19
#2012-05-31| 886.53
#2012-06-01| 868.13
#2012-06-04| 867.50
#2012-06-05| 872.42
#2012-06-06| 891.76
#2012-06-07| 896.94
#2012-06-08| 896.61
#2012-06-11| 892.30
#2012-06-12| 898.83
#2012-06-13| 897.46
#2012-06-14| 902.29
#2012-06-15| 911.51
#2012-06-18| 913.26
#2012-06-19| 925.03
#2012-06-20| 926.55
#2012-06-21| 909.55
#2012-06-22| 909.13
#2012-06-25| 895.85
#2012-06-26| 897.97
#2012-06-27| 906.58
#2012-06-28| 904.53
#2012-06-29| 931.41
#2012-07-02| 934.84
#2012-07-03| 943.18
#2012-07-04| .
#2012-07-05| 936.41
#2012-07-06| 926.64
#2012-07-09| 923.29
#2012-07-10| 919.16
#2012-07-11| 919.58
#2012-07-12| 911.16
#2012-07-13| 925.40
#2012-07-16| 925.16
#2012-07-17| 928.55
#2012-07-18| 936.54
#2012-07-19| 942.76
#2012-07-20| 930.72
#2012-07-23| 916.68
#2012-07-24| 909.78
#2012-07-25| 909.34
#2012-07-26| 929.16
#2012-07-27| 946.08
#2012-07-30| 948.65
#2012-07-31| 946.06
#2012-08-01| 944.52
#2012-08-02| 934.80
#2012-08-03| 954.25
#2012-08-06| 959.66
#2012-08-07| 965.78
#2012-08-08| 965.89
#2012-08-09| 967.07
#2012-08-10| 967.47
#2012-08-13| 966.18
#2012-08-14| 967.25
#2012-08-15| 967.19
#2012-08-16| 975.05
#2012-08-17| 976.71
#2012-08-20| 976.48
#2012-08-21| 979.00
#2012-08-22| 975.03
#2012-08-23| 972.36
#2012-08-24| 973.72
#2012-08-27| 974.64
#2012-08-28| 972.95
#2012-08-29| 972.30
#2012-08-30| 963.82
#2012-08-31| 969.69
#2012-09-03| .
#2012-09-04| 966.50
#2012-09-05| 966.02
#2012-09-06| 985.35
#2012-09-07| 994.78
#2012-09-10| 990.23
#2012-09-11| 994.36
#2012-09-12| 997.48
#2012-09-13|1007.63
#2012-09-14|1020.58
#2012-09-17|1017.14
#2012-09-18|1013.37
#2012-09-19|1016.26
#2012-09-20|1011.63
#2012-09-21|1014.01
#2012-09-24|1009.60
#2012-09-25|1005.79
#2012-09-26| 993.40
#2012-09-27|1001.55
#2012-09-28| 994.85
#2012-10-01|1000.77
#2012-10-02|1001.25
#2012-10-03|1001.39
#2012-10-04|1008.82
#2012-10-05|1013.07
#2012-10-08|1006.66
#2012-10-09| 996.82
#2012-10-10| 990.91
#2012-10-11| 993.74
#2012-10-12| 991.49
#2012-10-15| 996.96
#2012-10-16|1009.80
#2012-10-17|1017.35
#2012-10-18|1016.89
#2012-10-19|1003.36
#2012-10-22|1002.50
#2012-10-23| 986.44
#2012-10-24| 986.00
#2012-10-25| 988.73
#2012-10-26| 987.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.91
#2012-11-01| 996.39
#2012-11-02| 991.08
#2012-11-05| 989.15
#2012-11-06| 995.36
#2012-11-07| 978.19
#2012-11-08| 968.93
#2012-11-09| 968.85
#2012-11-12| 967.95
#2012-11-13| 966.32
#2012-11-14| 955.37
#2012-11-15| 952.64
#2012-11-16| 952.07
#2012-11-19| 973.34
#2012-11-20| 973.86
#2012-11-21| 976.32
#2012-11-22| .
#2012-11-23| 992.13
#2012-11-26| 990.29
#2012-11-27| 987.54
#2012-11-28| 991.43
#2012-11-29| 999.56
#2012-11-30|1000.00
#2012-12-03| 999.23
#2012-12-04| 998.87
#2012-12-05|1000.18
#2012-12-06|1002.81
#2012-12-07|1004.13
#2012-12-10|1004.85
#2012-12-11|1011.23
#2012-12-12|1013.03
#2012-12-13|1009.54
#2012-12-14|1007.83
#2012-12-17|1015.29
#2012-12-18|1025.04
#2012-12-19|1025.05
#2012-12-20|1027.31
#2012-12-21|1019.25
#2012-12-24|1017.44
#2012-12-25|1017.91
#2012-12-26|1015.55
#2012-12-27|1015.81
#2012-12-28|1008.27
#2012-12-31|1017.58
#2013-01-01|1017.60
#2013-01-02|1040.26
#2013-01-03|1037.84
#2013-01-04|1041.79
#2013-01-07|1039.48
#2013-01-08|1035.99
#2013-01-09|1039.50
#2013-01-10|1048.34
#2013-01-11|1050.97
#2013-01-14|1049.80
#2013-01-15|1051.37
#2013-01-16|1049.13
#2013-01-17|1054.75
#2013-01-18|1055.88
#2013-01-21|1057.05
#2013-01-22|1059.86
#2013-01-23|1059.95
#2013-01-24|1062.42
#2013-01-25|1069.25
#2013-01-28|1067.65
#2013-01-29|1073.58
#2013-01-30|1072.67
#2013-01-31|1069.40
#2013-02-01|1078.74
#2013-02-04|1064.84
#2013-02-05|1069.98
#2013-02-06|1071.60
#2013-02-07|1066.52
#2013-02-08|1073.32
#2013-02-11|1069.94
#2013-02-12|1075.84
#2013-02-13|1076.76
#2013-02-14|1074.70
#2013-02-15|1071.48
#2013-02-18|1072.56
#2013-02-19|1081.36
#2013-02-20|1073.83
#2013-02-21|1059.93
#2013-02-22|1067.87
#2013-02-25|1059.58
#2013-02-26|1055.31
#2013-02-27|1066.00
#2013-02-28|1070.07
#2013-03-01|1067.77
#2013-03-04|1070.79
#2013-03-05|1082.48
#2013-03-06|1083.89
#2013-03-07|1086.35
#2013-03-08|1089.43
#2013-03-11|1093.89
#2013-03-12|1092.89
#2013-03-13|1090.49
#2013-03-14|1098.39
#2013-03-15|1100.85
#2013-03-18|1090.77
#2013-03-19|1087.09
#2013-03-20|1093.51
#2013-03-21|1086.96
#2013-03-22|1091.98
#2013-03-25|1087.21
#2013-03-26|1092.16
#2013-03-27|1089.76
#2013-03-28|1094.11
#2013-03-29|1093.84
#2013-04-01|1090.03
#2013-04-02|1096.89
#2013-04-03|1089.05
#2013-04-04|1086.83
#2013-04-05|1084.01
#2013-04-08|1089.72
#2013-04-09|1094.65
#2013-04-10|1109.61
#2013-04-11|1117.87
#2013-04-12|1112.87
#2013-04-15|1094.06
#2013-04-16|1100.33
#2013-04-17|1086.05
#2013-04-18|1080.83
#2013-04-19|1087.78
#2013-04-22|1091.16
#2013-04-23|1104.17
#2013-04-24|1109.02
#2013-04-25|1115.30
#2013-04-26|1114.61
#2013-04-29|1123.34
#2013-04-30|1128.67
#2013-05-01|1121.62
#2013-05-02|1124.67
#2013-05-03|1134.75
#2013-05-06|1134.35
#2013-05-07|1141.72
#2013-05-08|1150.91
#2013-05-09|1145.37
#2013-05-10|1145.63
#2013-05-13|1147.18
#2013-05-14|1154.29
#2013-05-15|1158.58
#2013-05-16|1156.39
#2013-05-17|1160.59
#2013-05-20|1164.22
#2013-05-21|1165.92
#2013-05-22|1160.84
#2013-05-23|1146.91
#2013-05-24|1146.31
#2013-05-27|1144.48
#2013-05-28|1150.93
#2013-05-29|1144.21
#2013-05-30|1147.08
#2013-05-31|1131.39
#2013-06-03|1132.75
#2013-06-04|1133.21
#2013-06-05|1117.73
#2013-06-06|1119.34
#2013-06-07|1131.55
#2013-06-10|1133.30
#2013-06-11|1125.67
#2013-06-12|1121.30
#2013-06-13|1127.23
#2013-06-14|1126.27
#2013-06-17|1135.91
#2013-06-18|1140.87
#2013-06-19|1133.89
#2013-06-20|1095.27
#2013-06-21|1093.32
#2013-06-24|1077.88
#2013-06-25|1086.93
#2013-06-26|1097.78
#2013-06-27|1105.52
#2013-06-28|1102.93
#2013-07-01|1110.93
#2013-07-02|1111.24
#2013-07-03|1108.01
#2013-07-04|1114.16
#2013-07-05|1114.81
#2013-07-08|1121.79
#2013-07-09|1130.12
#2013-07-10|1133.54
#2013-07-11|1151.60
#2013-07-12|1152.94
#2013-07-15|1155.00
#2013-07-16|1154.45
#2013-07-17|1157.02
#2013-07-18|1162.89
#2013-07-19|1165.07
#2013-07-22|1170.39
#2013-07-23|1169.79
#2013-07-24|1169.02
#2013-07-25|1168.61
#2013-07-26|1167.70
#2013-07-29|1162.59
#2013-07-30|1163.03
#2013-07-31|1161.43
#2013-08-01|1174.09
#2013-08-02|1180.62
#2013-08-05|1178.06
#2013-08-06|1175.76
#2013-08-07|1169.84
#2013-08-08|1176.37
#2013-08-09|1175.39
#2013-08-12|1173.39
#2013-08-13|1176.05
#2013-08-14|1176.14
#2013-08-15|1161.81
#2013-08-16|1162.24
#2013-08-19|1156.63
#2013-08-20|1155.96
#2013-08-21|1147.82
#2013-08-22|1154.33
#2013-08-23|1162.63
#2013-08-26|1159.47
#2013-08-27|1143.90
#2013-08-28|1141.24
#2013-08-29|1142.11
#2013-08-30|1135.83
#2013-09-02|1142.54
#2013-09-03|1146.10
#2013-09-04|1154.20
#2013-09-05|1155.25
#2013-09-06|1158.99
#2013-09-09|1168.85
#2013-09-10|1178.94
#2013-09-11|1184.08
#2013-09-12|1182.00
#2013-09-13|1182.68
#2013-09-16|1192.44
#2013-09-17|1193.16
#2013-09-18|1204.35
#2013-09-19|1213.10
#2013-09-20|1205.66
#2013-09-23|1201.16
#2013-09-24|1199.30
#2013-09-25|1197.85
#2013-09-26|1200.79
#2013-09-27|1199.18
#2013-09-30|1190.20
#2013-10-01|1197.89
#2013-10-02|1196.17
#2013-10-03|1189.87
#2013-10-04|1193.75
#2013-10-07|1185.53
#2013-10-08|1175.25
#2013-10-09|1172.67
#2013-10-10|1193.57
#2013-10-11|1202.26
#2013-10-14|1206.58
#2013-10-15|1202.97
#2013-10-16|1212.82
#2013-10-17|1225.06
#2013-10-18|1234.00
#2013-10-21|1234.86
#2013-10-22|1243.70
#2013-10-23|1236.92
#2013-10-24|1241.77
#2013-10-25|1242.17
#2013-10-28|1243.93
#2013-10-29|1247.54
#2013-10-30|1245.38
#2013-10-31|1238.33
#2013-11-01|1235.25
#2013-11-04|1239.60
#2013-11-05|1236.52
#2013-11-06|1243.35
#2013-11-07|1228.85
#2013-11-08|1235.61
#2013-11-11|1238.97
#2013-11-12|1236.99
#2013-11-13|1240.00
#2013-11-14|1249.05
#2013-11-15|1255.51
#2013-11-18|1256.83
#2013-11-19|1252.25
#2013-11-20|1248.51
#2013-11-21|1252.74
#2013-11-22|1258.21
#2013-11-25|1258.67
#2013-11-26|1257.25
#2013-11-27|1259.91
#2013-11-28|1262.96
#2013-11-29|1262.63
#2013-12-02|1257.07
#2013-12-03|1250.73
#2013-12-04|1244.58
#2013-12-05|1239.87
#2013-12-06|1251.33
#2013-12-09|1255.04
#2013-12-10|1251.88
#2013-12-11|1241.07
#2013-12-12|1232.44
#2013-12-13|1231.57
#2013-12-16|1240.10
#2013-12-17|1235.22
#2013-12-18|1252.23
#2013-12-19|1256.25
#2013-12-20|1262.32
#2013-12-23|1270.78
#2013-12-24|1272.53
#2013-12-25|1272.62
#2013-12-26|1277.94
#2013-12-27|1284.22
#2013-12-30|1285.47
#2013-12-31|1289.26
#2014-01-01|1289.27
#2014-01-02|1276.77
#2014-01-03|1277.31
#2014-01-06|1273.58
#2014-01-07|1278.96
#2014-01-08|1280.63
#2014-01-09|1277.75
#2014-01-10|1284.24
#2014-01-13|1276.37
#2014-01-14|1282.05
#2014-01-15|1288.66
#2014-01-16|1288.01
#2014-01-17|1286.30
#2014-01-20|1286.23
#2014-01-21|1288.13
#2014-01-22|1289.74
#2014-01-23|1281.00
#2014-01-24|1255.77
#2014-01-27|1245.53
#2014-01-28|1250.26
#2014-01-29|1243.44
#2014-01-30|1247.42
#2014-01-31|1240.07
#2014-02-03|1219.09
#2014-02-04|1218.28
#2014-02-05|1220.15
#2014-02-06|1236.56
#2014-02-07|1251.45
#2014-02-10|1255.04
#2014-02-11|1269.19
#2014-02-12|1271.67
#2014-02-13|1276.30
#2014-02-14|1281.92
#2014-02-17|1284.40
#2014-02-18|1289.46
#2014-02-19|1285.12
#2014-02-20|1286.28
#2014-02-21|1288.85
#2014-02-24|1295.50
#2014-02-25|1296.07
#2014-02-26|1292.73
#2014-02-27|1295.85
#2014-02-28|1301.32
#2014-03-03|1285.89
#2014-03-04|1303.90
#2014-03-05|1305.17
#2014-03-06|1310.87
#2014-03-07|1307.10
#2014-03-10|1304.08
#2014-03-11|1300.56
#2014-03-12|1296.37
#2014-03-13|1284.95
#2014-03-14|1277.02
#2014-03-17|1287.65
#2014-03-18|1296.39
#2014-03-19|1290.59
#2014-03-20|1288.90
#2014-03-21|1288.16
#2014-03-24|1281.96
#2014-03-25|1290.02
#2014-03-26|1288.92
#2014-03-27|1288.60
#2014-03-28|1295.45
#2014-03-31|1304.64
#2014-04-01|1312.64
#2014-04-02|1315.61
#2014-04-03|1313.99
#2014-04-04|1306.55
#2014-04-07|1293.52
#2014-04-08|1297.17
#2014-04-09|1306.64
#2014-04-10|1291.12
#2014-04-11|1277.65
#2014-04-14|1283.14
#2014-04-15|1285.03
#2014-04-16|1299.22
#2014-04-17|1303.19
#2014-04-18|1303.35
#2014-04-21|1305.35
#2014-04-22|1313.19
#2014-04-23|1311.04
#2014-04-24|1312.58
#2014-04-25|1304.22
#2014-04-28|1306.44
#2014-04-29|1314.42
#2014-04-30|1318.61
#2014-05-01|1320.43
#2014-05-02|1319.19
#2014-05-05|1320.14
#2014-05-06|1314.78
#2014-05-07|1316.41
#2014-05-08|1319.10
#2014-05-09|1316.58
#2014-05-12|1326.15
#2014-05-13|1328.74
#2014-05-14|1326.94
#2014-05-15|1316.96
#2014-05-16|1318.77
#2014-05-19|1320.54
#2014-05-20|1314.46
#2014-05-21|1321.79
#2014-05-22|1326.10
#2014-05-23|1330.38
#2014-05-26|1334.38
#2014-05-27|1338.14
#2014-05-28|1336.75
#2014-05-29|1342.64
#2014-05-30|1344.34
#2014-06-02|1345.92
#2014-06-03|1344.92
#2014-06-04|1346.51
#2014-06-05|1352.65
#2014-06-06|1359.53
#2014-06-09|1360.78
#2014-06-10|1360.50
#2014-06-11|1357.32
#2014-06-12|1352.65
#2014-06-13|1354.08
#2014-06-16|1354.11
#2014-06-17|1355.80
#2014-06-18|1362.55
#2014-06-19|1370.93
#2014-06-20|1370.34
#2014-06-23|1369.23
#2014-06-24|1362.79
#2014-06-25|1363.06
#2014-06-26|1362.06
#2014-06-27|1365.02
#2014-06-30|1366.50
#2014-07-01|1375.62
#2014-07-02|1377.57
#2014-07-03|1383.49
#2014-07-04|1382.81
#2014-07-07|1376.18
#2014-07-08|1365.82
#2014-07-09|1369.63
#2014-07-10|1360.60
#2014-07-11|1362.11
#2014-07-14|1370.89
#2014-07-15|1366.46
#2014-07-16|1374.58
#2014-07-17|1361.28
#2014-07-18|1368.86
#2014-07-21|1365.53
#2014-07-22|1373.91
#2014-07-23|1376.62
#2014-07-24|1378.63
#2014-07-25|1372.18
#2014-07-28|1372.39
#2014-07-29|1369.25
#2014-07-30|1366.23
#2014-07-31|1345.26
#2014-08-01|1338.49
#2014-08-04|1342.19
#2014-08-05|1332.96
#2014-08-06|1329.38
#2014-08-07|1322.48
#2014-08-08|1327.78
#2014-08-11|1336.01
#2014-08-12|1334.15
#2014-08-13|1342.30
#2014-08-14|1347.90
#2014-08-15|1346.75
#2014-08-18|1357.29
#2014-08-19|1363.58
#2014-08-20|1364.55
#2014-08-21|1369.77
#2014-08-22|1365.14
#2014-08-25|1372.77
#2014-08-26|1376.03
#2014-08-27|1377.19
#2014-08-28|1372.27
#2014-08-29|1375.77
#2014-09-01|1375.57
#2014-09-02|1374.64
#2014-09-03|1378.83
#2014-09-04|1376.54
#2014-09-05|1378.12
#2014-09-08|1373.68
#2014-09-09|1365.14
#2014-09-10|1367.68
#2014-09-11|1368.74
#2014-09-12|1362.87
#2014-09-15|1361.20
#2014-09-16|1366.28
#2014-09-17|1368.86
#2014-09-18|1375.41
#2014-09-19|1373.62
#2014-09-22|1362.88
#2014-09-23|1354.95
#2014-09-24|1361.36
#2014-09-25|1344.21
#2014-09-26|1349.28
#2014-09-29|1344.61
#2014-09-30|1342.21
#2014-10-01|1326.77
#2014-10-02|1317.97
#2014-10-03|1324.45
#2014-10-06|1327.65
#2014-10-07|1312.52
#2014-10-08|1323.16
#2014-10-09|1306.77
#2014-10-10|1286.23
#2014-10-13|1275.54
#2014-10-14|1273.21
#2014-10-15|1259.98
#2014-10-16|1257.83
#2014-10-17|1275.38
#2014-10-20|1284.54
#2014-10-21|1304.64
#2014-10-22|1301.34
#2014-10-23|1312.27
#2014-10-24|1318.34
#2014-10-27|1317.32
#2014-10-28|1331.33
#2014-10-29|1332.50
#2014-10-30|1335.27
#2014-10-31|1350.58
#2014-11-03|1343.58
#2014-11-04|1342.74
#2014-11-05|1349.75
#2014-11-06|1351.23
#2014-11-07|1350.43
#2014-11-10|1356.79
#2014-11-11|1358.46
#2014-11-12|1356.65
#2014-11-13|1358.00
#2014-11-14|1358.56
#2014-11-17|1357.48
#2014-11-18|1367.71
#2014-11-19|1365.34
#2014-11-20|1365.91
#2014-11-21|1375.37
#2014-11-24|1377.86
#2014-11-25|1379.75
#2014-11-26|1384.27
#2014-11-27|1382.15
#2014-11-28|1378.09
#2014-12-01|1370.33
#2014-12-02|1375.45
#2014-12-03|1378.03
#2014-12-04|1375.48
#2014-12-05|1377.44
#2014-12-08|1367.80
#2014-12-09|1363.43
#2014-12-10|1344.90
#2014-12-11|1345.87
#2014-12-12|1325.94
#2014-12-15|1309.58
#2014-12-16|1310.11
#2014-12-17|1323.86
#2014-12-18|1351.69
#2014-12-19|1359.74
#2014-12-22|1365.08
#2014-12-23|1365.70
#2014-12-24|1367.13
#2014-12-25|1366.88
#2014-12-26|1369.77
#2014-12-29|1371.82
#2014-12-30|1363.08
#2014-12-31|1353.83
#2015-01-01|1353.84
#2015-01-02|1349.89
#2015-01-05|1322.60
#2015-01-06|1309.52
#2015-01-07|1316.40
#2015-01-08|1342.21
#2015-01-09|1333.26
#2015-01-12|1327.40
#2015-01-13|1328.49
#2015-01-14|1317.92
#2015-01-15|1315.57
#2015-01-16|1326.59
#2015-01-19|1331.54
#2015-01-20|1334.62
#2015-01-21|1341.89
#2015-01-22|1355.29
#2015-01-23|1352.75
#2015-01-26|1356.24
#2015-01-27|1349.27
#2015-01-28|1335.85
#2015-01-29|1340.10
#2015-01-30|1326.27
#2015-02-02|1340.34
#2015-02-03|1357.26
#2015-02-04|1356.98
#2015-02-05|1366.74
#2015-02-06|1361.65
#2015-02-09|1356.49
#2015-02-10|1366.07
#2015-02-11|1363.13
#2015-02-12|1378.32
#2015-02-13|1387.06
#2015-02-16|1387.59
#2015-02-17|1389.42
#2015-02-18|1392.03
#2015-02-19|1393.60
#2015-02-20|1399.34
#2015-02-23|1400.91
#2015-02-24|1405.14
#2015-02-25|1406.29
#2015-02-26|1404.14
#2015-02-27|1403.14
#2015-03-02|1406.34
#2015-03-03|1399.75
#2015-03-04|1394.09
#2015-03-05|1396.46
#2015-03-06|1378.99
#2015-03-09|1379.61
#2015-03-10|1355.74
#2015-03-11|1354.28
#2015-03-12|1368.71
#2015-03-13|1361.31
#2015-03-16|1377.85
#2015-03-17|1374.87
#2015-03-18|1389.03
#2015-03-19|1386.58
#2015-03-20|1405.28
#2015-03-23|1407.59
#2015-03-24|1403.02
#2015-03-25|1389.68
#2015-03-26|1381.00
#2015-03-27|1382.20
#2015-03-30|1392.87
#2015-03-31|1379.18
#2015-04-01|1376.97
#2015-04-02|1385.66
#2015-04-03|1387.88
#2015-04-06|1397.14
#2015-04-07|1397.26
#2015-04-08|1398.85
#2015-04-09|1403.25
#2015-04-10|1409.70
#2015-04-13|1403.98
#2015-04-14|1409.46
#2015-04-15|1412.49
#2015-04-16|1414.68
#2015-04-17|1400.95
#2015-04-20|1410.04
#2015-04-21|1412.06
#2015-04-22|1416.44
#2015-04-23|1420.90
#2015-04-24|1426.95
#2015-04-27|1428.01
#2015-04-28|1429.44
#2015-04-29|1423.20
#2015-04-30|1409.46
#2015-05-01|1417.26
#2015-05-04|1420.24
#2015-05-05|1406.14
#2015-05-06|1405.77
#2015-05-07|1404.22
#2015-05-08|1425.90
#2015-05-11|1421.44
#2015-05-12|1416.99
#2015-05-13|1420.78
#2015-05-14|1432.57
#2015-05-15|1435.26
#2015-05-18|1436.39
#2015-05-19|1433.12
#2015-05-20|1433.03
#2015-05-21|1438.55
#2015-05-22|1432.55
#2015-05-25|1431.35
#2015-05-26|1414.82
#2015-05-27|1425.85
#2015-05-28|1424.61
#2015-05-29|1414.36
#2015-06-01|1413.92
#2015-06-02|1416.72
#2015-06-03|1422.74
#2015-06-04|1411.74
#2015-06-05|1399.57
#2015-06-08|1393.07
#2015-06-09|1392.63
#2015-06-10|1412.87
#2015-06-11|1415.33
#2015-06-12|1407.49
#2015-06-15|1397.16
#2015-06-16|1402.73
#2015-06-17|1401.72
#2015-06-18|1416.97
#2015-06-19|1411.69
#2015-06-22|1429.16
#2015-06-23|1429.00
#2015-06-24|1421.01
#2015-06-25|1417.82
#2015-06-26|1414.26
#2015-06-29|1383.28
#2015-06-30|1381.32
#2015-07-01|1390.89
#2015-07-02|1391.00
#2015-07-03|1388.88
#2015-07-06|1377.61
#2015-07-07|1374.10
#2015-07-08|1360.51
#2015-07-09|1369.15
#2015-07-10|1390.57
#2015-07-13|1402.98
#2015-07-14|1411.30
#2015-07-15|1410.75
#2015-07-16|1422.17
#2015-07-17|1421.85
#2015-07-20|1423.39
#2015-07-21|1419.39
#2015-07-22|1410.64
#2015-07-23|1407.60
#2015-07-24|1393.64
#2015-07-27|1384.54
#2015-07-28|1395.60
#2015-07-29|1406.42
#2015-07-30|1405.65
#2015-07-31|1409.73
#2015-08-03|1406.40
#2015-08-04|1403.96
#2015-08-05|1407.79
#2015-08-06|1399.96
#2015-08-07|1395.47
#2015-08-10|1410.67
#2015-08-11|1397.17
#2015-08-12|1391.74
#2015-08-13|1391.84
#2015-08-14|1393.87
#2015-08-17|1397.56
#2015-08-18|1394.13
#2015-08-19|1379.83
#2015-08-20|1356.89
#2015-08-21|1319.23
#2015-08-24|1269.64
#2015-08-25|1265.41
#2015-08-26|1292.64
#2015-08-27|1320.03
#2015-08-28|1325.31
#2015-08-31|1315.07
#2015-09-01|1279.11
#2015-09-02|1292.09
#2015-09-03|1297.68
#2015-09-04|1275.67
#2015-09-07|1278.13
#2015-09-08|1301.58
#2015-09-09|1301.25
#2015-09-10|1299.59
#2015-09-11|1301.61
#2015-09-14|1295.56
#2015-09-15|1307.42
#2015-09-16|1323.57
#2015-09-17|1322.51
#2015-09-18|1304.24
#2015-09-21|1303.21
#2015-09-22|1281.31
#2015-09-23|1277.96
#2015-09-24|1270.69
#2015-09-25|1276.52
#2015-09-28|1249.80
#2015-09-29|1242.87
#2015-09-30|1268.27
#2015-10-01|1273.25
#2015-10-02|1288.31
#2015-10-05|1312.19
#2015-10-06|1314.54
#2015-10-07|1324.63
#2015-10-08|1333.11
#2015-10-09|1340.30
#2015-10-12|1341.48
#2015-10-13|1331.12
#2015-10-14|1324.60
#2015-10-15|1343.60
#2015-10-16|1350.69
#2015-10-19|1347.94
#2015-10-20|1345.74
#2015-10-21|1341.97
#2015-10-22|1355.98
#2015-10-23|1370.53
#2015-10-26|1369.32
#2015-10-27|1363.33
#2015-10-28|1377.51
#2015-10-29|1372.12
#2015-10-30|1370.91
#2015-11-02|1378.99
#2015-11-03|1380.65
#2015-11-04|1377.97
#2015-11-05|1376.17
#2015-11-06|1371.01
#2015-11-09|1360.37
#2015-11-10|1359.96
#2015-11-11|1361.24
#2015-11-12|1345.27
#2015-11-13|1330.94
#2015-11-16|1341.37
#2015-11-17|1348.37
#2015-11-18|1360.93
#2015-11-19|1368.26
#2015-11-20|1370.34
#2015-11-23|1365.88
#2015-11-24|1364.22
#2015-11-25|1366.10
#2015-11-26|1370.92
#2015-11-27|1368.28
#2015-11-30|1362.28
#2015-12-01|1375.45
#2015-12-02|1364.34
#2015-12-03|1349.04
#2015-12-04|1363.36
#2015-12-07|1357.18
#2015-12-08|1344.51
#2015-12-09|1339.23
#2015-12-10|1339.13
#2015-12-11|1318.11
#2015-12-14|1314.57
#2015-12-15|1326.78
#2015-12-16|1345.15
#2015-12-17|1334.28
#2015-12-18|1315.92
#2015-12-21|1320.26
#2015-12-22|1329.46
#2015-12-23|1346.50
#2015-12-24|1348.37
#2015-12-25|1347.90
#2015-12-28|1345.24
#2015-12-29|1357.63
#2015-12-30|1350.30
#2015-12-31|1338.96
#2016-01-01|1338.96
#2016-01-04|1312.49
#2016-01-05|1312.89
#2016-01-06|1297.14
#2016-01-07|1269.63
#2016-01-08|1257.74
#2016-01-11|1254.96
#2016-01-12|1259.32
#2016-01-13|1244.94
#2016-01-14|1249.61
#2016-01-15|1226.39
#2016-01-18|1221.44
#2016-01-19|1227.42
#2016-01-20|1203.78
#2016-01-21|1208.73
#2016-01-22|1239.99
#2016-01-25|1227.38
#2016-01-26|1238.87
#2016-01-27|1235.25
#2016-01-28|1236.20
#2016-01-29|1260.23
#2016-02-01|1263.01
#2016-02-02|1240.53
#2016-02-03|1241.41
#2016-02-04|1247.59
#2016-02-05|1227.79
#2016-02-08|1208.27
#2016-02-09|1201.32
#2016-02-10|1200.42
#2016-02-11|1185.19
#2016-02-12|1200.11
#2016-02-15|1213.48
#2016-02-16|1226.45
#2016-02-17|1245.56
#2016-02-18|1244.90
#2016-02-19|1240.88
#2016-02-22|1256.38
#2016-02-23|1242.37
#2016-02-24|1237.49
#2016-02-25|1253.31
#2016-02-26|1253.51
#2016-02-29|1247.12
#2016-03-01|1270.33
#2016-03-02|1280.78
#2016-03-03|1288.57
#2016-03-04|1296.16
#2016-03-07|1295.55
#2016-03-08|1284.88
#2016-03-09|1289.09
#2016-03-10|1288.45
#2016-03-11|1311.97
#2016-03-14|1313.26
#2016-03-15|1306.90
#2016-03-16|1308.57
#2016-03-17|1325.16
#2016-03-18|1327.87
#2016-03-21|1326.42
#2016-03-22|1325.99
#2016-03-23|1317.04
#2016-03-24|1309.77
#2016-03-25|1310.90
#2016-03-28|1314.06
#2016-03-29|1321.50
#2016-03-30|1335.27
#2016-03-31|1331.30
#2016-04-01|1325.63
#2016-04-04|1326.50
#2016-04-05|1309.09
#2016-04-06|1321.12
#2016-04-07|1311.76
#2016-04-08|1319.95
#2016-04-11|1319.88
#2016-04-12|1329.95
#2016-04-13|1347.23
#2016-04-14|1352.40
#2016-04-15|1351.36
#2016-04-18|1355.63
#2016-04-19|1369.02
#2016-04-20|1370.39
#2016-04-21|1366.46
#2016-04-22|1362.58
#2016-04-25|1360.01
#2016-04-26|1362.27
#2016-04-27|1362.52
#2016-04-28|1355.59
#2016-04-29|1349.54
#2016-05-02|1354.67
#2016-05-03|1341.25
#2016-05-04|1329.89
#2016-05-05|1328.20
#2016-05-06|1330.50
#2016-05-09|1330.69
#2016-05-10|1346.30
#2016-05-11|1338.91
#2016-05-12|1336.80
#2016-05-13|1325.48
#2016-05-16|1335.55
#2016-05-17|1329.31
#2016-05-18|1329.52
#2016-05-19|1318.92
#2016-05-20|1328.25
#2016-05-23|1325.19
#2016-05-24|1340.86
#2016-05-25|1353.24
#2016-05-26|1356.13
#2016-05-27|1359.48
#2016-05-30|1359.99
#2016-05-31|1357.60
#2016-06-01|1356.07
#2016-06-02|1356.99
#2016-06-03|1360.05
#2016-06-06|1366.05
#2016-06-07|1372.56
#2016-06-08|1376.82
#2016-06-09|1368.69
#2016-06-10|1350.35
#2016-06-13|1334.53
#2016-06-14|1322.76
#2016-06-15|1325.17
#2016-06-16|1321.69
#2016-06-17|1327.22
#2016-06-20|1349.92
#2016-06-21|1354.50
#2016-06-22|1354.38
#2016-06-23|1373.66
#2016-06-24|1306.39
#2016-06-27|1278.01
#2016-06-28|1300.35
#2016-06-29|1328.82
#2016-06-30|1344.88
#2016-07-01|1350.38
#2016-07-04|1350.47
#2016-07-05|1339.06
#2016-07-06|1334.61
#2016-07-07|1337.63
#2016-07-08|1352.37
#2016-07-11|1363.85
#2016-07-12|1374.75
#2016-07-13|1378.03
#2016-07-14|1385.38
#2016-07-15|1383.93
#2016-07-18|1386.33
#2016-07-19|1382.02
#2016-07-20|1388.81
#2016-07-21|1386.47
#2016-07-22|1388.09
#2016-07-25|1385.62
#2016-07-26|1386.89
#2016-07-27|1387.19
#2016-07-28|1388.27
#2016-07-29|1399.30
#2016-08-01|1396.73
#2016-08-02|1387.73
#2016-08-03|1385.27
#2016-08-04|1389.03
#2016-08-05|1397.12
#2016-08-08|1399.91
#2016-08-09|1407.17
#2016-08-10|1406.50
#2016-08-11|1413.92
#2016-08-12|1414.07
#2016-08-15|1416.52
#2016-08-16|1410.03
#2016-08-17|1410.70
#2016-08-18|1414.70
#2016-08-19|1410.58
#2016-08-22|1410.59
#2016-08-23|1415.47
#2016-08-24|1410.21
#2016-08-25|1407.11
#2016-08-26|1406.01
#2016-08-29|1405.98
#2016-08-30|1405.10
#2016-08-31|1401.99
#2016-09-01|1404.62
#2016-09-02|1414.24
#2016-09-05|1416.49
#2016-09-06|1423.14
#2016-09-07|1424.83
#2016-09-08|1422.39
#2016-09-09|1393.05
#2016-09-12|1397.90
#2016-09-13|1381.83
#2016-09-14|1379.83
#2016-09-15|1389.71
#2016-09-16|1382.38
#2016-09-19|1388.00
#2016-09-20|1388.73
#2016-09-21|1403.60
#2016-09-22|1419.72
#2016-09-23|1410.80
#2016-09-26|1398.48
#2016-09-27|1403.19
#2016-09-28|1408.54
#2016-09-29|1404.05
#2016-09-30|1408.15
#2016-10-03|1406.00
#2016-10-04|1402.31
#2016-10-05|1404.96
#2016-10-06|1403.37
#2016-10-07|1398.91
#2016-10-10|1404.82
#2016-10-11|1388.49
#2016-10-12|1384.79
#2016-10-13|1379.93
#2016-10-14|1383.73
#2016-10-17|1379.25
#2016-10-18|1389.91
#2016-10-19|1394.31
#2016-10-20|1392.33
#2016-10-21|1389.71
#2016-10-24|1394.39
#2016-10-25|1390.80
#2016-10-26|1389.58
#2016-10-27|1385.89
#2016-10-28|1382.81
#2016-10-31|1382.65
#2016-11-01|1377.19
#2016-11-02|1367.94
#2016-11-03|1363.44
#2016-11-04|1357.59
#2016-11-07|1378.58
#2016-11-08|1383.56
#2016-11-09|1387.52
#2016-11-10|1391.85
#2016-11-11|1387.73
#2016-11-14|1382.82
#2016-11-15|1390.91
#2016-11-16|1388.29
#2016-11-17|1395.13
#2016-11-18|1387.09
#2016-11-21|1397.58
#2016-11-22|1399.75
#2016-11-23|1396.94
#2016-11-24|1399.83
#2016-11-25|1406.31
#2016-11-28|1400.43
#2016-11-29|1402.84
#2016-11-30|1400.33
#2016-12-01|1397.71
#2016-12-02|1397.66
#2016-12-05|1404.70
#2016-12-06|1412.90
#2016-12-07|1430.91
#2016-12-08|1434.11
#2016-12-09|1440.63
#2016-12-12|1441.03
#2016-12-13|1453.10
#2016-12-14|1445.14
#2016-12-15|1437.91
#2016-12-16|1438.06
#2016-12-19|1441.49
#2016-12-20|1443.70
#2016-12-21|1442.66
#2016-12-22|1441.17
#2016-12-23|1441.84
#2016-12-26|1441.29
#2016-12-27|1442.73
#2016-12-28|1434.66
#2016-12-29|1437.05
#2016-12-30|1435.50
#2017-01-02|1436.99
#2017-01-03|1441.41
#2017-01-04|1453.65
#2017-01-05|1460.85
#2017-01-06|1461.78
#2017-01-09|1456.67
#2017-01-10|1458.86
#2017-01-11|1458.10
#2017-01-12|1462.87
#2017-01-13|1466.39
#2017-01-16|1462.38
#2017-01-17|1461.84
#2017-01-18|1464.05
#2017-01-19|1456.11
#2017-01-20|1461.75
#2017-01-23|1460.69
#2017-01-24|1467.12
#2017-01-25|1479.64
#2017-01-26|1478.70
#2017-01-27|1478.60
#2017-01-30|1469.71
#2017-01-31|1469.08
#2017-02-01|1470.05
#2017-02-02|1471.51
#2017-02-03|1480.19
#2017-02-06|1474.57
#2017-02-07|1473.58
#2017-02-08|1477.30
#2017-02-09|1482.05
#2017-02-10|1487.41
#2017-02-13|1494.67
#2017-02-14|1495.06
#2017-02-15|1503.69
#2017-02-16|1506.75
#2017-02-17|1506.99
#2017-02-20|1507.49
#2017-02-21|1512.57
#2017-02-22|1512.62
#2017-02-23|1515.89
#2017-02-24|1512.26
#2017-02-27|1512.36
#2017-02-28|1510.49
#2017-03-01|1525.38
#2017-03-02|1519.87
#2017-03-03|1519.86
#2017-03-06|1517.23
#2017-03-07|1513.32
#2017-03-08|1509.07
#2017-03-09|1510.09
#2017-03-10|1518.05
#2017-03-13|1521.79
#2017-03-14|1516.45
#2017-03-15|1525.35
#2017-03-16|1534.25
#2017-03-17|1533.61
#2017-03-20|1531.67
#2017-03-21|1520.74
#2017-03-22|1517.85
#2017-03-23|1519.37
#2017-03-24|1519.74
#2017-03-27|1519.11
#2017-03-28|1530.35
#2017-03-29|1529.43
#2017-03-30|1532.58
#2017-03-31|1526.98
#2017-04-03|1523.48
#2017-04-04|1524.60
#2017-04-05|1521.19
#2017-04-06|1521.46
#2017-04-07|1520.31
#2017-04-10|1521.01
#2017-04-11|1521.50
#2017-04-12|1517.88
#2017-04-13|1509.94
#2017-04-14|1509.21
#2017-04-17|1520.13
#2017-04-18|1512.37
#2017-04-19|1510.09
#2017-04-20|1520.04
#2017-04-21|1516.93
#2017-04-24|1542.29
#2017-04-25|1551.38
#2017-04-26|1551.70
#2017-04-27|1550.99
#2017-04-28|1549.23
#2017-05-01|1552.62
#2017-05-02|1556.25
#2017-05-03|1554.58
#2017-05-04|1557.86
#2017-05-05|1565.88
#2017-05-08|1567.77
#2017-05-09|1564.61
#2017-05-10|1565.78
#2017-05-11|1563.42
#2017-05-12|1565.40
#2017-05-15|1573.05
#2017-05-16|1578.18
#2017-05-17|1558.68
#2017-05-18|1557.50
#2017-05-19|1568.59
#2017-05-22|1577.51
#2017-05-23|1579.18
#2017-05-24|1579.58
#2017-05-25|1586.13
#2017-05-26|1584.65
#2017-05-29|1583.97
#2017-05-30|1582.42
#2017-05-31|1583.96
#2017-06-01|1592.76
#2017-06-02|1602.94
#2017-06-05|1600.41
#2017-06-06|1595.97
#2017-06-07|1596.38
#2017-06-08|1594.21
#2017-06-09|1593.91
#2017-06-12|1589.39
#2017-06-13|1597.19
#2017-06-14|1598.78
#2017-06-15|1587.85
#2017-06-16|1593.04
#2017-06-19|1604.38
#2017-06-20|1593.42
#2017-06-21|1591.15
#2017-06-22|1592.81
#2017-06-23|1595.49
#2017-06-26|1597.76
#2017-06-27|1590.29
#2017-06-28|1601.89
#2017-06-29|1592.09
#2017-06-30|1589.04
#2017-07-03|1592.72
#2017-07-04|1591.01
#2017-07-05|1592.92
#2017-07-06|1583.86
#2017-07-07|1587.03
#2017-07-10|1590.36
#2017-07-11|1589.45
#2017-07-12|1603.90
#2017-07-13|1607.42
#2017-07-14|1616.47
#2017-07-17|1616.82
#2017-07-18|1617.83
#2017-07-19|1624.67
#2017-07-20|1629.00
#2017-07-21|1625.30
#2017-07-24|1622.11
#2017-07-25|1626.56
#2017-07-26|1627.25
#2017-07-27|1629.35
#2017-07-28|1625.83
#2017-07-31|1627.09
#2017-08-01|1634.74
#2017-08-02|1635.48
#2017-08-03|1633.96
#2017-08-04|1633.67
#2017-08-07|1636.87
#2017-08-08|1633.22
#2017-08-09|1628.71
#2017-08-10|1611.64
#2017-08-11|1608.95
#2017-08-14|1621.35
#2017-08-15|1619.10
#2017-08-16|1623.38
#2017-08-17|1608.92
#2017-08-18|1604.01
#2017-08-21|1605.44
#2017-08-22|1616.16
#2017-08-23|1613.82
#2017-08-24|1611.45
#2017-08-25|1615.62
#2017-08-28|1616.99
#2017-08-29|1616.33
#2017-08-30|1618.33
#2017-08-31|1627.82
#2017-09-01|1632.71
#2017-09-04|1630.42
#2017-09-05|1623.49
#2017-09-06|1627.20
#2017-09-07|1632.37
#2017-09-08|1632.34
#2017-09-11|1646.78
#2017-09-12|1652.16
#2017-09-13|1651.31
#2017-09-14|1648.65
#2017-09-15|1652.09
#2017-09-18|1655.36
#2017-09-19|1660.19
#2017-09-20|1662.24
#2017-09-21|1655.51
#2017-09-22|1658.69
#2017-09-25|1654.21
#2017-09-26|1648.89
#2017-09-27|1653.66
#2017-09-28|1656.95
#2017-09-29|1664.10
#2017-10-02|1667.25
#2017-10-03|1671.76
#2017-10-04|1672.77
#2017-10-05|1677.79
#2017-10-06|1676.59
#2017-10-09|1675.85
#2017-10-10|1684.08
#2017-10-11|1687.38
#2017-10-12|1686.87
#2017-10-13|1690.44
#2017-10-16|1692.40
#2017-10-17|1690.46
#2017-10-18|1693.13
#2017-10-19|1694.63
#2017-10-20|1696.58
#2017-10-23|1692.15
#2017-10-24|1693.40
#2017-10-25|1687.01
#2017-10-26|1688.11
#2017-10-27|1695.95
#2017-10-30|1696.51
#2017-10-31|1698.82
#2017-11-01|1703.62
#2017-11-02|1706.02
#2017-11-03|1707.58
#2017-11-06|1707.88
#2017-11-07|1707.99
#2017-11-08|1711.58
#2017-11-09|1704.91
#2017-11-10|1703.14
#2017-11-13|1699.96
#2017-11-14|1697.06
#2017-11-15|1688.51
#2017-11-16|1700.73
#2017-11-17|1697.66
#2017-11-20|1699.38
#2017-11-21|1709.20
#2017-11-22|1712.27
#2017-11-23|1715.37
#2017-11-24|1720.87
#2017-11-27|1716.99
#2017-11-28|1726.14
#2017-11-29|1725.88
#2017-11-30|1733.97
#2017-12-01|1727.53
#2017-12-04|1729.02
#2017-12-05|1724.00
#2017-12-06|1719.30
#2017-12-07|1723.27
#2017-12-08|1731.78
#2017-12-11|1738.49
#2017-12-12|1740.92
#2017-12-13|1741.77
#2017-12-14|1736.41
#2017-12-15|1742.62
#2017-12-18|1758.03
#2017-12-19|1751.83
#2017-12-20|1750.55
#2017-12-21|1754.02
#2017-12-22|1752.94
#2017-12-25|1753.22
#2017-12-26|1752.26
#2017-12-27|1755.87
#2017-12-28|1759.72
#2017-12-29|1757.13
#2018-01-01|1757.13
#2018-01-02|1767.20
#2018-01-03|1775.04
#2018-01-04|1789.11
#2018-01-05|1801.11
#2018-01-08|1802.40
#2018-01-09|1805.46
#2018-01-10|1805.85
#2018-01-11|1813.09
#2018-01-12|1825.10
#2018-01-15|1832.45
#2018-01-16|1829.27
#2018-01-17|1838.15
#2018-01-18|1835.64
#2018-01-19|1843.90
#2018-01-22|1854.75
#2018-01-23|1862.59
#2018-01-24|1864.22
#2018-01-25|1866.93
#2018-01-26|1878.73
#2018-01-29|1867.65
#2018-01-30|1850.75
#2018-01-31|1850.28
#2018-02-01|1849.91
#2018-02-02|1815.11
#2018-02-05|1758.72
#2018-02-06|1754.32
#2018-02-07|1755.25
#2018-02-08|1709.64
#2018-02-09|1713.77
#2018-02-12|1735.02
#2018-02-13|1739.75
#2018-02-14|1761.16
#2018-02-15|1782.59
#2018-02-16|1788.60
#2018-02-19|1786.80
#2018-02-20|1777.62
#2018-02-21|1770.96
#2018-02-22|1770.25
#2018-02-23|1790.44
#2018-02-26|1807.60
#2018-02-27|1792.39
#2018-02-28|1773.07
#2018-03-01|1749.91
#2018-03-02|1748.54
#2018-03-05|1762.01
#2018-03-06|1771.35
#2018-03-07|1770.36
#2018-03-08|1779.30
#2018-03-09|1799.31
#2018-03-12|1803.72
#2018-03-13|1796.09
#2018-03-14|1787.96
#2018-03-15|1787.73
#2018-03-16|1788.65
#2018-03-19|1768.34
#2018-03-20|1769.26
#2018-03-21|1767.23
#2018-03-22|1737.30
#2018-03-23|1705.23
#2018-03-26|1733.22
#2018-03-27|1722.20
#2018-03-28|1716.84
#2018-03-29|1732.14
#2018-03-30|1733.19
#2018-04-02|1709.85
#2018-04-03|1718.41
#2018-04-04|1728.35
#2018-04-05|1745.71
#2018-04-06|1722.11
#2018-04-09|1729.69
#2018-04-10|1753.57
#2018-04-11|1747.02
#2018-04-12|1754.58
#2018-04-13|1752.98
#2018-04-16|1761.65
#2018-04-17|1774.98
#2018-04-18|1780.99
#2018-04-19|1775.82
#2018-04-20|1762.09
#2018-04-23|1760.10
#2018-04-24|1746.32
#2018-04-25|1742.32
#2018-04-26|1755.97
#2018-04-27|1759.69
#2018-04-30|1752.59
#2018-05-01|1750.66
#2018-05-02|1743.65
#2018-05-03|1739.60
#2018-05-04|1754.49
#2018-05-07|1760.84
#2018-05-08|1759.32
#2018-05-09|1771.84
#2018-05-10|1784.98
#2018-05-11|1792.71
#2018-05-14|1796.35
#2018-05-15|1782.54
#2018-05-16|1785.13
#2018-05-17|1787.32
#2018-05-18|1783.40
#2018-05-21|1791.67
#2018-05-22|1790.87
#2018-05-23|1786.61
#2018-05-24|1781.66
#2018-05-25|1775.94
#2018-05-28|1773.00
#2018-05-29|1752.18
#2018-05-30|1765.69
#2018-05-31|1759.79
#2018-06-01|1774.41
#2018-06-04|1785.37
#2018-06-05|1782.78
#2018-06-06|1796.87
#2018-06-07|1798.24
#2018-06-08|1797.51
#2018-06-11|1803.37
#2018-06-12|1803.73
#2018-06-13|1798.90
#2018-06-14|1799.61
#2018-06-15|1792.22
#2018-06-18|1784.78
#2018-06-19|1772.81
#2018-06-20|1777.94
#2018-06-21|1767.94
#2018-06-22|1776.21
#2018-06-25|1751.01
#2018-06-26|1753.16
#2018-06-27|1743.18
#2018-06-28|1746.00
#2018-06-29|1754.35
#2018-07-02|1748.20
#2018-07-03|1747.93
#2018-07-04|1748.32
#2018-07-05|1760.28
#2018-07-06|1774.71
#2018-07-09|1789.83
#2018-07-10|1793.83
#2018-07-11|1778.50
#2018-07-12|1790.30
#2018-07-13|1794.22
#2018-07-16|1792.93
#2018-07-17|1797.62
#2018-07-18|1801.65
#2018-07-19|1795.36
#2018-07-20|1799.34
#2018-07-23|1799.74
#2018-07-24|1810.12
#2018-07-25|1819.16
#2018-07-26|1819.60
#2018-07-27|1815.25
#2018-07-30|1808.85
#2018-07-31|1812.55
#2018-08-01|1810.20
#2018-08-02|1807.88
#2018-08-03|1814.68
#2018-08-06|1817.14
#2018-08-07|1825.97
#2018-08-08|1825.96
#2018-08-09|1824.59
#2018-08-10|1803.86
#2018-08-13|1793.92
#2018-08-14|1802.56
#2018-08-15|1785.39
#2018-08-16|1798.43
#2018-08-17|1804.21
#2018-08-20|1809.97
#2018-08-21|1815.53
#2018-08-22|1819.37
#2018-08-23|1814.09
#2018-08-24|1824.76
#2018-08-27|1840.73
#2018-08-28|1842.86
#2018-08-29|1850.10
#2018-08-30|1842.71
#2018-08-31|1837.77
#2018-09-03|1835.90
#2018-09-04|1827.43
#2018-09-05|1852.15
#2018-09-06|1811.18
#2018-09-07|1805.73
#2018-09-10|1809.80
#2018-09-11|1814.29
#2018-09-12|1817.75
#2018-09-13|1826.76
#2018-09-14|1830.87
#2018-09-17|1825.17
#2018-09-18|1835.04
#2018-09-19|1840.11
#2018-09-20|1856.11
#2018-09-21|1860.53
#2018-09-24|1854.85
#2018-09-25|1856.17
#2018-09-26|1852.81
#2018-09-27|1853.23
#2018-09-28|1848.54
#2018-10-01|1852.43
#2018-10-02|1847.98
#2018-10-03|1847.81
#2018-10-04|1832.75
#2018-10-05|1821.33
#2018-10-08|1814.81
#2018-10-09|1811.52
#2018-10-10|1769.26
#2018-10-11|1730.74
#2018-10-12|1747.40
#2018-10-15|1739.77
#2018-10-16|1770.42
#2018-10-17|1769.66
#2018-10-18|1747.96
#2018-10-19|1747.52
#2018-10-22|1740.04
#2018-10-23|1723.31
#2018-10-24|1685.01
#2018-10-25|1699.82
#2018-10-26|1678.73
#2018-10-29|1672.75
#2018-10-30|1690.85
#2018-10-31|1712.49
#2018-11-01|1726.83
#2018-11-02|1724.30
#2018-11-05|1728.01
#2018-11-06|1736.33
#2018-11-07|1766.02
#2018-11-08|1765.45
#2018-11-09|1749.45
#2018-11-12|1720.26
#2018-11-13|1718.42
#2018-11-14|1708.64
#2018-11-15|1719.12
#2018-11-16|1723.54
#2018-11-19|1704.48
#2018-11-20|1676.79
#2018-11-21|1682.71
#2018-11-22|1682.22
#2018-11-23|1674.12
#2018-11-26|1694.95
#2018-11-27|1696.95
#2018-11-28|1722.85
#2018-11-29|1727.16
#2018-11-30|1733.21
#2018-12-03|1754.63
#2018-12-04|1712.37
#2018-12-05|1705.07
#2018-12-06|1689.97
#2018-12-07|1668.52
#2018-12-10|1658.67
#2018-12-11|1660.44
#2018-12-12|1678.18
#2018-12-13|1677.66
#2018-12-14|1650.01
#2018-12-17|1626.32
#2018-12-18|1621.35
#2018-12-19|1608.51
#2018-12-20|1583.20
#2018-12-21|1560.04
#2018-12-24|1532.39
#2018-12-25|1526.02
#2018-12-26|1573.42
#2018-12-27|1583.12
#2018-12-28|1590.80
#2018-12-31|1601.88
#2019-01-01|1601.87
#2019-01-02|1599.59
#2019-01-03|1574.64
#2019-01-04|1617.88
#2019-01-07|1630.55
#2019-01-08|1643.24
#2019-01-09|1656.00
#2019-01-10|1662.01
#2019-01-11|1661.68
#2019-01-14|1653.80
#2019-01-15|1668.21
#2019-01-16|1670.52
#2019-01-17|1678.29
#2019-01-18|1699.57
#2019-01-21|1699.37
#2019-01-22|1680.27
#2019-01-23|1681.95
#2019-01-24|1684.67
#2019-01-25|1700.68
#2019-01-28|1689.53
#2019-01-29|1689.97
#2019-01-30|1709.44
#2019-01-31|1725.19
#2019-02-01|1725.85
#2019-02-04|1732.93
#2019-02-05|1744.39
#2019-02-06|1740.76
#2019-02-07|1723.70
#2019-02-08|1718.62
#2019-02-11|1719.38
#2019-02-12|1739.51
#2019-02-13|1745.83
#2019-02-14|1742.29
#2019-02-15|1758.10
#2019-02-18|1763.07
#2019-02-19|1765.79
#2019-02-20|1773.25
#2019-02-21|1768.48
#2019-02-22|1776.05
#2019-02-25|1780.27
#2019-02-26|1780.42
#2019-02-27|1780.83
#2019-02-28|1775.35
#2019-03-01|1784.26
#2019-03-04|1779.24
#2019-03-05|1777.28
#2019-03-06|1769.80
#2019-03-07|1756.50
#2019-03-08|1747.78
#2019-03-11|1767.86
#2019-03-12|1775.21
#2019-03-13|1785.59
#2019-03-14|1786.76
#2019-03-15|1797.63
#2019-03-18|1805.36
#2019-03-19|1808.02
#2019-03-20|1801.60
#2019-03-21|1815.92
#2019-03-22|1788.25
#2019-03-25|1781.50
#2019-03-26|1794.16
#2019-03-27|1788.07
#2019-03-28|1789.10
#2019-03-29|1799.77
#2019-04-01|1820.07
#2019-04-02|1820.33
#2019-04-03|1829.41
#2019-04-04|1829.63
#2019-04-05|1835.64
#2019-04-08|1838.08
#2019-04-09|1829.75
#2019-04-10|1833.58
#2019-04-11|1833.26
#2019-04-12|1843.07
#2019-04-15|1844.76
#2019-04-16|1846.79
#2019-04-17|1845.52
#2019-04-18|1844.89
#2019-04-19|1844.80
#2019-04-22|1846.21
#2019-04-23|1857.60
#2019-04-24|1852.31
#2019-04-25|1850.52
#2019-04-26|1857.74
#2019-04-29|1860.59
#2019-04-30|1863.02
#2019-05-01|1855.89
#2019-05-02|1849.14
#2019-05-03|1862.82
#2019-05-06|1853.95
#2019-05-07|1827.64
#2019-05-08|1824.68
#2019-05-09|1813.93
#2019-05-10|1820.00
#2019-05-13|1786.35
#2019-05-14|1796.65
#2019-05-15|1807.10
#2019-05-16|1821.16
#2019-05-17|1813.24
#2019-05-20|1804.16
#2019-05-21|1815.36
#2019-05-22|1810.88
#2019-05-23|1791.25
#2019-05-24|1797.54
#2019-05-27|1799.09
#2019-05-28|1788.86
#2019-05-29|1772.25
#2019-05-30|1774.55
#2019-05-31|1756.42
#2019-06-03|1755.53
#2019-06-04|1783.15
#2019-06-05|1798.40
#2019-06-06|1806.58
#2019-06-07|1826.22
#2019-06-10|1833.94
#2019-06-11|1837.55
#2019-06-12|1832.88
#2019-06-13|1834.95
#2019-06-14|1830.62
#2019-06-17|1830.80
#2019-06-18|1848.32
#2019-06-19|1857.65
#2019-06-20|1876.55
#2019-06-21|1872.51
#2019-06-24|1873.38
#2019-06-25|1860.48
#2019-06-26|1856.15
#2019-06-27|1863.27
#2019-06-28|1873.11
#2019-07-01|1884.80
#2019-07-02|1890.28
#2019-07-03|1902.70
#2019-07-04|1904.51
#2019-07-05|1896.34
#2019-07-08|1886.98
#2019-07-09|1887.06
#2019-07-10|1894.08
#2019-07-11|1898.24
#2019-07-12|1903.92
#2019-07-15|1905.45
#2019-07-16|1900.18
#2019-07-17|1891.15
#2019-07-18|1892.24
#2019-07-19|1888.86
#2019-07-22|1892.07
#2019-07-23|1902.19
#2019-07-24|1908.49
#2019-07-25|1899.32
#2019-07-26|1907.47
#2019-07-29|1904.73
#2019-07-30|1897.13
#2019-07-31|1882.99
#2019-08-01|1871.09
#2019-08-02|1851.53
#2019-08-05|1805.74
#2019-08-06|1815.98
#2019-08-07|1819.87
#2019-08-08|1848.78
#2019-08-09|1839.50
#2019-08-12|1824.91
#2019-08-13|1839.97
#2019-08-14|1799.49
#2019-08-15|1798.21
#2019-08-16|1820.17
#2019-08-19|1839.96
#2019-08-20|1829.45
#2019-08-21|1843.13
#2019-08-22|1839.75
#2019-08-23|1807.40
#2019-08-26|1817.15
#2019-08-27|1816.94
#2019-08-28|1823.72
#2019-08-29|1842.20
#2019-08-30|1846.61
#2019-09-02|1845.19
#2019-09-03|1836.86
#2019-09-04|1856.83
#2019-09-05|1878.32
#2019-09-06|1882.33
#2019-09-09|1882.04
#2019-09-10|1882.39
#2019-09-11|1895.10
#2019-09-12|1901.86
#2019-09-13|1904.86
#2019-09-16|1895.86
#2019-09-17|1901.34
#2019-09-18|1901.73
#2019-09-19|1905.35
#2019-09-20|1899.52
#2019-09-23|1896.35
#2019-09-24|1886.26
#2019-09-25|1888.48
#2019-09-26|1887.78
#2019-09-27|1881.59
#2019-09-30|1886.09
#2019-10-01|1867.27
#2019-10-02|1834.49
#2019-10-03|1843.98
#2019-10-04|1864.30
#2019-10-07|1862.38
#2019-10-08|1839.32
#2019-10-09|1852.08
#2019-10-10|1862.67
#2019-10-11|1886.73
#2019-10-14|1883.80
#2019-10-15|1901.66
#2019-10-16|1900.50
#2019-10-17|1905.89
#2019-10-18|1899.67
#2019-10-21|1911.87
#2019-10-22|1907.50
#2019-10-23|1910.79
#2019-10-24|1917.23
#2019-10-25|1923.54
#2019-10-28|1931.19
#2019-10-29|1931.41
#2019-10-30|1936.42
#2019-10-31|1933.24
#2019-11-01|1948.94
#2019-11-04|1957.80
#2019-11-05|1955.12
#2019-11-06|1957.38
#2019-11-07|1962.44
#2019-11-08|1964.52
#2019-11-11|1962.07
#2019-11-12|1965.79
#2019-11-13|1964.87
#2019-11-14|1963.25
#2019-11-15|1978.35
#2019-11-18|1981.26
#2019-11-19|1980.43
#2019-11-20|1971.41
#2019-11-21|1967.38
#2019-11-22|1970.41
#2019-11-25|1984.64
#2019-11-26|1987.97
#2019-11-27|1994.73
#2019-11-28|1994.02
#2019-11-29|1986.02
#2019-12-02|1972.13
#2019-12-03|1960.55
#2019-12-04|1971.26
#2019-12-05|1973.59
#2019-12-06|1989.58
#2019-12-09|1986.00
#2019-12-10|1983.95
#2019-12-11|1989.01
#2019-12-12|2002.38
#2019-12-13|2011.69
#2019-12-16|2027.12
#2019-12-17|2027.33
#2019-12-18|2024.62
#2019-12-19|2031.49
#2019-12-20|2039.84
#2019-12-23|2040.42
#2019-12-24|2040.90
#2019-12-25|2040.54
#2019-12-26|2048.92
#2019-12-27|2053.27
#2019-12-30|2043.02
#2019-12-31|2047.57
#2020-01-01|2047.57
#2020-01-02|2063.55
#2020-01-03|2052.31
#2020-01-06|2054.28
#2020-01-07|2052.24
#2020-01-08|2057.37
#2020-01-09|2070.20
#2020-01-10|2068.18
#2020-01-13|2078.05
#2020-01-14|2077.79
#2020-01-15|2080.82
#2020-01-16|2093.64
#2020-01-17|2102.62
#2020-01-20|2102.40
#2020-01-21|2097.64
#2020-01-22|2098.77
#2020-01-23|2095.28
#2020-01-24|2085.87
#2020-01-27|2052.37
#2020-01-28|2066.29
#2020-01-29|2067.22
#2020-01-30|2066.53
#2020-01-31|2040.22
#2020-02-03|2048.78
#2020-02-04|2077.41
#2020-02-05|2095.91
#2020-02-06|2108.18
#2020-02-07|2098.96
#2020-02-10|2107.16
#2020-02-11|2113.28
#2020-02-12|2125.22
#2020-02-13|2121.41
#2020-02-14|2123.22
#2020-02-17|2122.77
#2020-02-18|2114.70
#2020-02-19|2124.26
#2020-02-20|2113.88
#2020-02-21|2097.83
#2020-02-24|2033.45
#2020-02-25|1981.22
#2020-02-26|1972.33
#2020-02-27|1901.20
#2020-02-28|1870.80
#2020-03-02|1936.18
#2020-03-03|1905.71
#2020-03-04|1964.19
#2020-03-05|1920.32
#2020-03-06|1883.10
#2020-03-09|1749.85
#2020-03-10|1803.17
#2020-03-11|1732.83
#2020-03-12|1563.11
#2020-03-13|1660.51
#2020-03-16|1502.86
#2020-03-17|1566.37
#2020-03-18|1487.56
#2020-03-19|1496.64
#2020-03-20|1458.10
#2020-03-23|1414.51
#2020-03-24|1538.83
#2020-03-25|1575.41
#2020-03-26|1654.24
#2020-03-27|1611.59
#2020-03-30|1652.56
#2020-03-31|1636.98
#2020-04-01|1573.43
#2020-04-02|1595.98
#2020-04-03|1573.81
#2020-04-06|1666.48
#2020-04-07|1675.67
#2020-04-08|1714.22
#2020-04-09|1739.41
#2020-04-10|1740.56
#2020-04-13|1728.25
#2020-04-14|1774.30
#2020-04-15|1735.38
#2020-04-16|1740.10
#2020-04-17|1785.91
#2020-04-20|1764.41
#2020-04-21|1709.69
#2020-04-22|1742.98
#2020-04-23|1746.69
#2020-04-24|1758.98
#2020-04-27|1788.03
#2020-04-28|1786.38
#2020-04-29|1827.75
#2020-04-30|1813.18
#2020-05-01|1771.14
#2020-05-04|1765.12
#2020-05-05|1782.73
#2020-05-06|1773.92
#2020-05-07|1789.93
#2020-05-08|1820.09
#2020-05-11|1819.44
#2020-05-12|1796.23
#2020-05-13|1766.75
#2020-05-14|1769.56
#2020-05-15|1776.68
#2020-05-18|1828.69
#2020-05-19|1822.02
#2020-05-20|1849.19
#2020-05-21|1833.03
#2020-05-22|1831.35
#2020-05-25|1839.57
#2020-05-26|1865.65
#2020-05-27|1885.35
#2020-05-28|1895.56
#2020-05-29|1896.47
#2020-06-01|1910.35
#2020-06-02|1930.50
#2020-06-03|1962.18
#2020-06-04|1958.72
#2020-06-05|2003.24
#2020-06-08|2022.24
#2020-06-09|2012.41
#2020-06-10|2006.13
#2020-06-11|1905.97
#2020-06-12|1915.39
#2020-06-15|1920.29
#2020-06-16|1962.97
#2020-06-17|1961.69
#2020-06-18|1959.98
#2020-06-19|1954.11
#2020-06-22|1961.99
#2020-06-23|1978.41
#2020-06-24|1930.06
#2020-06-25|1942.07
#2020-06-26|1908.77
#2020-06-29|1926.92
#2020-06-30|1949.10
#2020-07-01|1957.95
#2020-07-02|1972.59
#2020-07-03|1971.70
#2020-07-06|2005.94
#2020-07-07|1986.55
#2020-07-08|1995.58
#2020-07-09|1985.61
#2020-07-10|2002.45
#2020-07-13|1996.67
#2020-07-14|2012.14
#2020-07-15|2035.37
#2020-07-16|2025.98
#2020-07-17|2030.49
#2020-07-20|2048.01
#2020-07-21|2055.44
#2020-07-22|2060.60
#2020-07-23|2041.73
#2020-07-24|2027.52
#2020-07-27|2044.76
#2020-07-28|2035.70
#2020-07-29|2053.23
#2020-07-30|2040.24
#2020-07-31|2041.88
#2020-08-03|2058.22
#2020-08-04|2069.38
#2020-08-05|2085.83
#2020-08-06|2092.15
#2020-08-07|2089.00
#2020-08-10|2094.06
#2020-08-11|2092.22
#2020-08-12|2121.56
#2020-08-13|2119.61
#2020-08-14|2114.12
#2020-08-17|2122.07
#2020-08-18|2127.18
#2020-08-19|2123.24
#2020-08-20|2119.35
#2020-08-21|2122.82
#2020-08-24|2145.61
#2020-08-25|2151.30
#2020-08-26|2172.58
#2020-08-27|2170.95
#2020-08-28|2183.68
#2020-08-31|2181.32
#2020-09-01|2190.93
#2020-09-02|2215.75
#2020-09-03|2156.01
#2020-09-04|2133.41
#2020-09-07|2140.60
#2020-09-08|2092.62
#2020-09-09|2128.11
#2020-09-10|2104.54
#2020-09-11|2104.88
#2020-09-14|2129.55
#2020-09-15|2140.04
#2020-09-16|2134.83
#2020-09-17|2116.05
#2020-09-18|2101.28
#2020-09-21|2070.89
#2020-09-22|2084.27
#2020-09-23|2049.54
#2020-09-24|2045.60
#2020-09-25|2070.26
#2020-09-28|2104.10
#2020-09-29|2099.40
#2020-09-30|2107.40
#2020-10-01|2119.16
#2020-10-02|2101.72
#2020-10-05|2137.41
#2020-10-06|2116.78
#2020-10-07|2141.53
#2020-10-08|2157.10
#2020-10-09|2176.28
#2020-10-12|2205.62
#2020-10-13|2194.46
#2020-10-14|2183.90
#2020-10-15|2168.13
#2020-10-16|2171.93
#2020-10-19|2150.18
#2020-10-20|2154.93
#2020-10-21|2150.33
#2020-10-22|2152.81
#2020-10-23|2160.73
#2020-10-26|2125.81
#2020-10-27|2120.03
#2020-10-28|2052.60
#2020-10-29|2064.63
#2020-10-30|2039.79
#2020-11-02|2064.33
#2020-11-03|2105.58
#2020-11-04|2151.68
#2020-11-05|2195.94
#2020-11-06|2199.76
#2020-11-09|2223.26
#2020-11-10|2224.86
#2020-11-11|2246.12
#2020-11-12|2230.56
#2020-11-13|2248.24
#2020-11-16|2275.44
#2020-11-17|2271.46
#2020-11-18|2257.28
#2020-11-19|2260.39
#2020-11-20|2254.01
#2020-11-23|2260.33
#2020-11-24|2294.90
#2020-11-25|2297.89
#2020-11-26|2299.33
#2020-11-27|2309.38
#2020-11-30|2294.30
#2020-12-01|2317.16
#2020-12-02|2323.48
#2020-12-03|2328.93
#2020-12-04|2345.56
#2020-12-07|2343.60
#2020-12-08|2347.97
#2020-12-09|2334.63
#2020-12-10|2335.61
#2020-12-11|2330.69
#2020-12-14|2327.84
#2020-12-15|2348.44
#2020-12-16|2358.61
#2020-12-17|2375.77
#2020-12-18|2368.35
#2020-12-21|2350.82
#2020-12-22|2348.02
#2020-12-23|2353.95
#2020-12-24|2362.18
#2020-12-25|2362.24
#2020-12-28|2380.13
#2020-12-29|2384.83
#2020-12-30|2388.15
#2020-12-31|2392.64
#2021-01-01|2392.64
#2021-01-04|2376.03
#2021-01-05|2387.94
#2021-01-06|2397.48
#2021-01-07|2430.00
#2021-01-08|2449.89
#2021-01-11|2429.64
#2021-01-12|2431.37
#2021-01-13|2437.20
#2021-01-14|2433.16
#2021-01-15|2413.18
#2021-01-18|2410.45
#2021-01-19|2428.74
#2021-01-20|2455.71
#2021-01-21|2460.45
#2021-01-22|2452.01
#2021-01-25|2456.37
#2021-01-26|2453.78
#2021-01-27|2399.94
#2021-01-28|2413.18
#2021-01-29|2369.20
#2021-02-01|2401.89
#2021-02-02|2432.80
#2021-02-03|2438.46
#2021-02-04|2456.18
#2021-02-05|2469.42
#2021-02-08|2487.78
#2021-02-09|2490.06
#2021-02-10|2491.96
#2021-02-11|2497.80
#2021-02-12|2508.65
#2021-02-15|2518.56
#2021-02-16|2518.18
#2021-02-17|2508.13
#2021-02-18|2497.26
#2021-02-19|2496.77
#2021-02-22|2478.86
#2021-02-23|2479.75
#2021-02-24|2491.02
#2021-02-25|2454.79
#2021-02-26|2425.56
#2021-03-01|2475.48
#2021-03-02|2462.02
#2021-03-03|2437.97
#2021-03-04|2408.26
#2021-03-05|2429.55
#2021-03-08|2421.68
#2021-03-09|2456.60
#2021-03-10|2468.30
#2021-03-11|2495.26
#2021-03-12|2496.32
#2021-03-15|2507.49
#2021-03-16|2510.72
#2021-03-17|2513.09
#2021-03-18|2491.34
#2021-03-19|2485.11
#2021-03-22|2497.66
#2021-03-23|2480.07
#2021-03-24|2460.93
#2021-03-25|2467.68
#2021-03-26|2503.16
#2021-03-29|2501.06
#2021-03-30|2496.37
#2021-03-31|2503.37
#2021-04-01|2529.26
#2021-04-02|2531.48
#2021-04-05|2560.56
#2021-04-06|2563.45
#2021-04-07|2567.72
#2021-04-08|2581.73
#2021-04-09|2595.06
#2021-04-12|2592.53
#2021-04-13|2603.80
#2021-04-14|2598.58
#2021-04-15|2624.51
#2021-04-16|2634.22
#2021-04-19|2625.35
#2021-04-20|2601.62
#2021-04-21|2616.67
#2021-04-22|2607.23
#2021-04-23|2627.64
#2021-04-26|2636.20
#2021-04-27|2632.95
#2021-04-28|2632.51
#2021-04-29|2643.26
#2021-04-30|2621.71
#2021-05-03|2629.14
#2021-05-04|2606.38
#2021-05-05|2614.40
#2021-05-06|2632.04
#2021-05-07|2655.60
#2021-05-10|2638.65
#2021-05-11|2609.82
#2021-05-12|2564.20
#2021-05-13|2578.80
#2021-05-14|2620.59
#2021-05-17|2615.94
#2021-05-18|2610.52
#2021-05-19|2596.21
#2021-05-20|2624.55
#2021-05-21|2625.87
#2021-05-24|2647.55
#2021-05-25|2647.69
#2021-05-26|2651.56
#2021-05-27|2651.90
#2021-05-28|2659.48
#2021-05-31|2656.62
#2021-06-01|2661.01
#2021-06-02|2664.42
#2021-06-03|2653.76
#2021-06-04|2675.66
#2021-06-07|2679.15
#2021-06-08|2679.13
#2021-06-09|2674.82
#2021-06-10|2685.31
#2021-06-11|2690.53
#2021-06-14|2697.79
#2021-06-15|2695.67
#2021-06-16|2688.00
#2021-06-17|2679.81
#2021-06-18|2643.60
#2021-06-21|2667.59
#2021-06-22|2684.87
#2021-06-23|2682.41
#2021-06-24|2696.82
#2021-06-25|2706.74
#2021-06-28|2708.65
#2021-06-29|2708.76
#2021-06-30|2703.44
#2021-07-01|2712.40
#2021-07-02|2729.14
#2021-07-05|2731.99
#2021-07-06|2727.50
#2021-07-07|2733.26
#2021-07-08|2709.99
#2021-07-09|2735.77
#2021-07-12|2749.65
#2021-07-13|2743.05
#2021-07-14|2742.92
#2021-07-15|2730.71
#2021-07-16|2713.80
#2021-07-19|2670.45
#2021-07-20|2697.41
#2021-07-21|2723.17
#2021-07-22|2732.98
#2021-07-23|2757.06
#2021-07-26|2763.48
#2021-07-27|2752.77
#2021-07-28|2753.20
#2021-07-29|2770.20
#2021-07-30|2750.88
#2021-08-02|2757.38
#2021-08-03|2772.66
#2021-08-04|2767.72
#2021-08-05|2782.25
#2021-08-06|2779.16
#2021-08-09|2778.78
#2021-08-10|2779.50
#2021-08-11|2786.82
#2021-08-12|2793.36
#2021-08-13|2800.75
#2021-08-16|2799.44
#2021-08-17|2780.68
#2021-08-18|2760.43
#2021-08-19|2749.20
#2021-08-20|2764.37
#2021-08-23|2793.75
#2021-08-24|2801.74
#2021-08-25|2804.59
#2021-08-26|2790.53
#2021-08-27|2810.68
#2021-08-30|2822.95
#2021-08-31|2819.43
#2021-09-01|2827.71
#2021-09-02|2835.39
#2021-09-03|2838.30
#2021-09-06|2843.55
#2021-09-07|2834.38
#2021-09-08|2823.62
#2021-09-09|2812.67
#2021-09-10|2799.42
#2021-09-13|2802.91
#2021-09-14|2794.40
#2021-09-15|2805.82
#2021-09-16|2801.40
#2021-09-17|2778.48
#2021-09-20|2733.26
#2021-09-21|2737.93
#2021-09-22|2760.22
#2021-09-23|2788.88
#2021-09-24|2787.14
#2021-09-27|2779.30
#2021-09-28|2722.37
#2021-09-29|2720.69
#2021-09-30|2700.35
#2021-10-01|2716.22
#2021-10-04|2687.94
#2021-10-05|2709.33
#2021-10-06|2710.98
#2021-10-07|2738.97
#2021-10-08|2736.60
#2021-10-11|2725.19
#2021-10-12|2717.55
#2021-10-13|2729.66
#2021-10-14|2771.63
#2021-10-15|2794.99
#2021-10-18|2800.34
#2021-10-19|2820.55
#2021-10-20|2830.69
#2021-10-21|2835.22
#2021-10-22|2833.38
#2021-10-25|2842.24
#2021-10-26|2850.54
#2021-10-27|2837.17
#2021-10-28|2862.19
#2021-10-29|2860.46
#2021-11-01|2872.48
#2021-11-02|2878.91
#2021-11-03|2893.35
#2021-11-04|2905.74
#2021-11-05|2913.08
#2021-11-08|2917.54
#2021-11-09|2908.93
#2021-11-10|2885.20
#2021-11-11|2885.28
#2021-11-12|2906.26
#2021-11-15|2908.73
#2021-11-16|2915.51
#2021-11-17|2906.33
#2021-11-18|2912.61
#2021-11-19|2907.94
#2021-11-22|2891.89
#2021-11-23|2887.84
#2021-11-24|2889.99
#2021-11-25|2893.08
#2021-11-26|2829.80
#2021-11-29|2853.04
#2021-11-30|2804.37
#2021-12-01|2792.62
#2021-12-02|2815.37
#2021-12-03|2792.44
#2021-12-06|2820.03
#2021-12-07|2880.08
#2021-12-08|2891.18
#2021-12-09|2871.34
#2021-12-10|2886.21
#2021-12-13|2861.58
#2021-12-14|2840.11
#2021-12-15|2875.28
#2021-12-16|2866.91
#2021-12-17|2841.49
#2021-12-20|2806.32
#2021-12-21|2852.58
#2021-12-22|2881.83
#2021-12-23|2901.96
#2021-12-24|2902.67
#2021-12-27|2931.11
#2021-12-28|2931.55
#2021-12-29|2934.98
#2021-12-30|2928.67
#2021-12-31|2923.20
#2022-01-03|2933.51
#2022-01-04|2937.45
#2022-01-05|2895.11
#2022-01-06|2879.75
#2022-01-07|2873.97
#2022-01-10|2864.55
#2022-01-11|2889.68
#2022-01-12|2907.92
#2022-01-13|2876.94
#2022-01-14|2870.03
#2022-01-17|2872.63
#2022-01-18|2825.80
#2022-01-19|2802.07
#2022-01-20|2787.25
#2022-01-21|2734.75
#2022-01-24|2718.51
#2022-01-25|2691.08
#2022-01-26|2694.84
#2022-01-27|2673.48
#2022-01-28|2722.03
#2022-01-31|2769.86
#2022-02-01|2794.05
#2022-02-02|2818.29
#2022-02-03|2761.60
#2022-02-04|2772.95
#2022-02-07|2769.85
#2022-02-08|2786.31
#2022-02-09|2828.36
#2022-02-10|2793.69
#2022-02-11|2748.92
#2022-02-14|2725.11
#2022-02-15|2762.40
#2022-02-16|2767.59
#2022-02-17|2720.45
#2022-02-18|2697.38
#2022-02-21|2691.18
#2022-02-22|2667.28
#2022-02-23|2629.26
#2022-02-24|2630.61
#2022-02-25|2695.76
#2022-02-28|2692.96
#2022-03-01|2651.83
#2022-03-02|2682.72
#2022-03-03|2664.26
#2022-03-04|2623.28
#2022-03-07|2552.36
#2022-03-08|2532.71
#2022-03-09|2608.04
#2022-03-10|2599.77
#2022-03-11|2570.43
#2022-03-14|2557.65
#2022-03-15|2595.05
#2022-03-16|2658.62
#2022-03-17|2700.43
#2022-03-18|2727.40
#2022-03-21|2726.85
#2022-03-22|2755.78
#2022-03-23|2731.24
#2022-03-24|2758.80
#2022-03-25|2765.86
#2022-03-28|2779.26
#2022-03-29|2821.76
#2022-03-30|2810.90
#2022-03-31|2771.93
#2022-04-01|2775.43
#2022-04-04|2798.14
#2022-04-05|2768.64
#2022-04-06|2735.49
#2022-04-07|2738.34
#2022-04-08|2735.97
#2022-04-11|2698.10
#2022-04-12|2686.12
#2022-04-13|2710.78
#2022-04-14|2686.44
#2022-04-15|2685.49
#2022-04-18|2681.09
#2022-04-19|2709.64
#2022-04-20|2716.40
#2022-04-21|2684.62
#2022-04-22|2614.55
#2022-04-25|2611.78
#2022-04-26|2550.79
#2022-04-27|2548.34
#2022-04-28|2599.84
#2022-04-29|2536.75
#2022-05-02|2539.17
#2022-05-03|2549.93
#2022-05-04|2601.99
#2022-05-05|2527.65
#2022-05-06|2509.20
#2022-05-09|2428.44
#2022-05-10|2433.76
#2022-05-11|2409.71
#2022-05-12|2397.59
#2022-05-13|2453.90
#2022-05-16|2446.61
#2022-05-17|2494.02
#2022-05-18|2418.37
#2022-05-19|2404.88
#2022-05-20|2409.42
#2022-05-23|2453.17
#2022-05-24|2434.06
#2022-05-25|2452.16
#2022-05-26|2492.22
#2022-05-27|2546.49
#2022-05-30|2557.17
#2022-05-31|2537.65
#2022-06-01|2519.80
#2022-06-02|2558.53
#2022-06-03|2525.79
#2022-06-06|2534.88
#2022-06-07|2548.98
#2022-06-08|2528.87
#2022-06-09|2473.46
#2022-06-10|2399.77
#2022-06-13|2312.31
#2022-06-14|2296.85
#2022-06-15|2324.92
#2022-06-16|2265.89
#2022-06-17|2260.96
#2022-06-20|2268.64
#2022-06-21|2314.56
#2022-06-22|2309.68
#2022-06-23|2321.75
#2022-06-24|2386.82
#2022-06-27|2388.71
#2022-06-28|2351.61
#2022-06-29|2344.76
#2022-06-30|2319.01
#2022-07-01|2332.51
#2022-07-04|2339.45
#2022-07-05|2330.09
#2022-07-06|2336.89
#2022-07-07|2374.25
#2022-07-08|2375.42
#2022-07-11|2347.35
#2022-07-12|2329.35
#2022-07-13|2320.47
#2022-07-14|2301.38
#2022-07-15|2345.45
#2022-07-18|2342.39
#2022-07-19|2398.00
#2022-07-20|2411.90
#2022-07-21|2431.08
#2022-07-22|2417.32
#2022-07-25|2417.61
#2022-07-26|2392.91
#2022-07-27|2441.10
#2022-07-28|2472.20
#2022-07-29|2505.78
#2022-08-01|2507.35
#2022-08-02|2488.60
#2022-08-03|2515.56
#2022-08-04|2520.91
#2022-08-05|2512.72
#2022-08-08|2516.32
#2022-08-09|2503.38
#2022-08-10|2555.77
#2022-08-11|2555.16
#2022-08-12|2586.64
#2022-08-15|2595.12
#2022-08-16|2597.52
#2022-08-17|2579.31
#2022-08-18|2582.61
#2022-08-19|2548.09
#2022-08-22|2500.75
#2022-08-23|2494.51
#2022-08-24|2499.07
#2022-08-25|2529.53
#2022-08-26|2460.99
#2022-08-29|2437.35
#2022-08-30|2416.04
#2022-08-31|2399.81
#2022-09-01|2387.58
#2022-09-02|2379.93
#2022-09-05|2373.08
#2022-09-06|2362.16
#2022-09-07|2389.03
#2022-09-08|2408.83
#2022-09-09|2450.90
#2022-09-12|2483.24
#2022-09-13|2391.82
#2022-09-14|2391.89
#2022-09-15|2368.05
#2022-09-16|2348.13
#2022-09-19|2358.69
#2022-09-20|2335.82
#2022-09-21|2301.00
#2022-09-22|2278.16
#2022-09-23|2233.18
#2022-09-26|2206.77
#2022-09-27|2202.98
#2022-09-28|2235.08
#2022-09-29|2201.41
#2022-09-30|2178.41
#2022-10-03|2225.26
#2022-10-04|2298.61
#2022-10-05|2289.98
#2022-10-06|2270.27
#2022-10-07|2214.16
#2022-10-10|2194.38
#2022-10-11|2175.73
#2022-10-12|2169.68
#2022-10-13|2211.62
#2022-10-14|2178.37
#2022-10-17|2229.45
#2022-10-18|2253.06
#2022-10-19|2237.70
#2022-10-20|2227.53
#2022-10-21|2260.72
#2022-10-24|2289.39
#2022-10-25|2328.64
#2022-10-26|2323.77
#2022-10-27|2311.89
#2022-10-28|2348.10
#2022-10-31|2335.85
#2022-11-01|2333.05
#2022-11-02|2290.20
#2022-11-03|2260.72
#2022-11-04|2295.94
#2022-11-07|2320.23
#2022-11-08|2339.29
#2022-11-09|2298.44
#2022-11-10|2412.63
#2022-11-11|2446.72
#2022-11-14|2428.65
#2022-11-15|2450.28
#2022-11-16|2433.59
#2022-11-17|2420.78
#2022-11-18|2434.98
#2022-11-21|2418.31
#2022-11-22|2449.72
#2022-11-23|2469.37
#2022-11-24|2476.64
#2022-11-25|2474.22
#2022-11-28|2441.98
#2022-11-29|2437.40
#2022-11-30|2494.32
#2022-12-01|2510.11
#2022-12-02|2502.27
#2022-12-05|2468.52
#2022-12-06|2436.02
#2022-12-07|2428.77
#2022-12-08|2443.68
#2022-12-09|2436.47
#2022-12-12|2456.98
#2022-12-13|2484.34
#2022-12-14|2475.18
#2022-12-15|2412.33
#2022-12-16|2384.54
#2022-12-19|2366.41
#2022-12-20|2373.05
#2022-12-21|2403.88
#2022-12-22|2374.66
#2022-12-23|2383.71
#2022-12-26|2383.92
#2022-12-27|2379.03
#2022-12-28|2355.38
#2022-12-29|2389.27
#2022-12-30|2381.26
#2023-01-02|2385.27
#2023-01-03|2379.25
#2023-01-04|2399.82
#2023-01-05|2372.90
#2023-01-06|2423.25
#2023-01-09|2435.04
#2023-01-10|2442.80
#2023-01-11|2469.69
#2023-01-12|2486.74
#2023-01-13|2500.84
#2023-01-16|2501.18
#2023-01-17|2500.97
#2023-01-18|2477.92
#2023-01-19|2454.19
#2023-01-20|2491.50
#2023-01-23|2518.33
#2023-01-24|2518.72
#2023-01-25|2519.63
#2023-01-26|2539.57
#2023-01-27|2547.21
#2023-01-30|2522.25
#2023-01-31|2545.57
#2023-02-01|2568.51
#2023-02-02|2603.00
#2023-02-03|2579.72
#2023-02-06|2555.93
#2023-02-07|2581.81
#2023-02-08|2564.48
#2023-02-09|2553.87
#2023-02-10|2550.10
#2023-02-13|2574.37
#2023-02-14|2577.31
#2023-02-15|2579.17
#2023-02-16|2555.77
#2023-02-17|2545.75
#2023-02-20|2548.58
#2023-02-21|2508.84
#2023-02-22|2499.80
#2023-02-23|2506.98
#2023-02-24|2477.80
#2023-02-27|2490.95
#2023-02-28|2483.99
#2023-03-01|2475.43
#2023-03-02|2488.89
#2023-03-03|2524.44
#2023-03-06|2532.32
#2023-03-07|2495.41
#2023-03-08|2495.43
#2023-03-09|2464.36
#2023-03-10|2434.82
#2023-03-13|2426.22
#2023-03-14|2455.55
#2023-03-15|2426.50
#2023-03-16|2464.22
#2023-03-17|2445.49
#2023-03-20|2465.06
#2023-03-21|2495.85
#2023-03-22|2472.64
#2023-03-23|2483.49
#2023-03-24|2480.88
#2023-03-27|2488.06
#2023-03-28|2489.49
#2023-03-29|2521.65
#2023-03-30|2541.75
#2023-03-31|2571.76
#2023-04-03|2582.72
#2023-04-04|2576.85
#2023-04-05|2567.65
#2023-04-06|2573.70
#2023-04-07|2574.73
#2023-04-10|2571.06
#2023-04-11|2578.62
#2023-04-12|2577.06
#2023-04-13|2609.59
#2023-04-14|2607.43
#2023-04-17|2608.74
#2023-04-18|2615.75
#2023-04-19|2613.78
#2023-04-20|2603.58
#2023-04-21|2604.25
#2023-04-24|2607.26
#2023-04-25|2572.83
#2023-04-26|2565.35
#2023-04-27|2601.44
#2023-04-28|2619.87
#2023-05-01|2617.38
#2023-05-02|2590.33
#2023-05-03|2582.84
#2023-05-04|2568.49
#2023-05-05|2608.35
#2023-05-08|2613.85
#2023-05-09|2603.09
#2023-05-10|2610.36
#2023-05-11|2604.50
#2023-05-12|2600.47
#2023-05-15|2608.73
#2023-05-16|2595.16
#2023-05-17|2614.05
#2023-05-18|2633.59
#2023-05-19|2636.52
#2023-05-22|2639.41
#2023-05-23|2612.70
#2023-05-24|2588.33
#2023-05-25|2598.52
#2023-05-26|2629.40
#2023-05-29|2631.49
#2023-05-30|2628.31
#2023-05-31|2606.27
#2023-06-01|2635.99
#2023-06-02|2673.74
#2023-06-05|2670.78
#2023-06-06|2677.50
#2023-06-07|2664.72
#2023-06-08|2680.85
#2023-06-09|2685.69
#2023-06-12|2704.74
#2023-06-13|2726.69
#2023-06-14|2736.39
#2023-06-15|2762.71
#2023-06-16|2758.41
#2023-06-19|2751.98
#2023-06-20|2738.45
#2023-06-21|2726.83
#2023-06-22|2731.57
#2023-06-23|2706.51
#2023-06-26|2697.83
#2023-06-27|2722.35
#2023-06-28|2725.10
#2023-06-29|2733.64
#2023-06-30|2764.78
#2023-07-03|2770.09
#2023-07-04|2769.66
#2023-07-05|2760.96
#2023-07-06|2728.50
#2023-07-07|2725.13
#2023-07-10|2729.37
#2023-07-11|2748.74
#2023-07-12|2779.34
#2023-07-13|2809.83
#2023-07-14|2810.26
#2023-07-17|2813.73
#2023-07-18|2833.12
#2023-07-19|2837.70
#2023-07-20|2820.56
#2023-07-21|2820.05
#2023-07-24|2829.48
#2023-07-25|2836.44
#2023-07-26|2834.02
#2023-07-27|2824.49
#2023-07-28|2847.35
#2023-07-31|2852.71
#2023-08-01|2839.08
#2023-08-02|2794.54
#2023-08-03|2784.83
#2023-08-04|2780.04
#2023-08-07|2797.34
#2023-08-08|2783.47
#2023-08-09|2771.91
#2023-08-10|2779.71
#2023-08-11|2769.40
#2023-08-14|2775.11
#2023-08-15|2748.47
#2023-08-16|2727.73
#2023-08-17|2706.63
#2023-08-18|2702.65
#2023-08-21|2716.10
#2023-08-22|2714.52
#2023-08-23|2741.27
#2023-08-24|2712.28
#2023-08-25|2718.73
#2023-08-28|2740.34
#2023-08-29|2777.11
#2023-08-30|2791.29
#2023-08-31|2786.40
#2023-09-01|2790.21
#2023-09-04|2791.14
#2023-09-05|2777.77
#2023-09-06|2760.47
#2023-09-07|2753.84
#2023-09-08|2756.46
#2023-09-11|2776.80
#2023-09-12|2763.99
#2023-09-13|2766.87
#2023-09-14|2791.66
#2023-09-15|2770.51
#2023-09-18|2766.76
#2023-09-19|2761.55
#2023-09-20|2745.45
#2023-09-21|2698.50
#2023-09-22|2692.64
#2023-09-25|2693.57
#2023-09-26|2659.63
#2023-09-27|2656.44
#2023-09-28|2671.52
#2023-09-29|2667.96
#2023-10-02|2658.57
#2023-10-03|2622.83
#2023-10-04|2634.07
#2023-10-05|2638.90
#2023-10-06|2666.79
#2023-10-09|2679.91
#2023-10-10|2704.93
#2023-10-11|2717.59
#2023-10-12|2705.50
#2023-10-13|2685.64
#2023-10-16|2707.04
#2023-10-17|2709.50
#2023-10-18|2676.26
#2023-10-19|2651.81
#2023-10-20|2620.70
#2023-10-23|2617.17
#2023-10-24|2632.16
#2023-10-25|2604.15
#2023-10-26|2571.29
#2023-10-27|2563.22
#2023-10-30|2589.26
#2023-10-31|2599.10
#2023-11-01|2627.62
#2023-11-02|2679.61
#2023-11-03|2705.57
#2023-11-06|2714.70
#2023-11-07|2714.70
#2023-11-08|2715.98
#2023-11-09|2706.76
#2023-11-10|2729.84
#2023-11-13|2733.33
#2023-11-14|2785.14
#2023-11-15|2796.33
#2023-11-16|2798.13
#2023-11-17|2807.70
#2023-11-20|2827.30
#2023-11-21|2822.88
#2023-11-22|2827.99
#2023-11-23|2831.67
#2023-11-24|2836.22
#2023-11-27|2829.22
#2023-11-28|2834.21
#2023-11-29|2834.19
#2023-11-30|2843.22
#2023-12-01|2856.04
#2023-12-04|2841.68
#2023-12-05|2839.81
#2023-12-06|2835.28
#2023-12-07|2851.33
#2023-12-08|2861.46
#2023-12-11|2869.46
#2023-12-12|2880.81
#2023-12-13|2911.29
#2023-12-14|2931.84
#2023-12-15|2931.60
#2023-12-18|2938.29
#2023-12-19|2957.29
#2023-12-20|2927.73
#2023-12-21|2949.32
#2023-12-22|2955.52
#2023-12-25|2955.82
#2023-12-26|2965.55
#2023-12-27|2977.10
#2023-12-28|2980.23
#2023-12-29|2972.75
#2024-01-01|2972.75
#2024-01-02|2951.37
#2024-01-03|2925.96
#2024-01-04|2922.68
#2024-01-05|2928.36
#2024-01-08|2960.08
#2024-01-09|2954.43
#2024-01-10|2969.09
#2024-01-11|2966.26
#2024-01-12|2976.08
#2024-01-15|2973.52
#2024-01-16|2956.78
#2024-01-17|2933.91
#2024-01-18|2956.78
#2024-01-19|2989.03
#2024-01-22|2999.49
#2024-01-23|3002.63
#2024-01-24|3015.21
#2024-01-25|3023.78
#2024-01-26|3026.93
#2024-01-29|3047.07
#2024-01-30|3047.71
#2024-01-31|3015.28
#2024-02-01|3037.90
#2024-02-02|3062.50
#2024-02-05|3050.56
#2024-02-06|3060.91
#2024-02-07|3083.03
#2024-02-08|3084.59
#2024-02-09|3100.35
#2024-02-12|3097.74
#2024-02-13|3061.28
#2024-02-14|3085.07
#2024-02-15|3105.66
#2024-02-16|3101.30
#2024-02-19|3103.13
#2024-02-20|3090.16
#2024-02-21|3088.86
#2024-02-22|3146.25
#2024-02-23|3150.16
#2024-02-26|3141.70
#2024-02-27|3146.69
#2024-02-28|3138.47
#2024-02-29|3151.99
#2024-03-01|3176.54
#2024-03-04|3174.05
#2024-03-05|3148.55
#2024-03-06|3165.92
#2024-03-07|3199.04
#2024-03-08|3187.59
#2024-03-11|3175.93
#2024-03-12|3206.46
#2024-03-13|3205.14
#2024-03-14|3195.20
#2024-03-15|3175.11
#2024-03-18|3193.20
#2024-03-19|3205.26
#2024-03-20|3227.47
#2024-03-21|3245.62
#2024-03-22|3241.47
#2024-03-25|3233.34
#2024-03-26|3227.89
#2024-03-27|3247.95
#2024-03-28|3249.38
#2024-03-29|3250.39
#2024-04-01|3239.21
#2024-04-02|3219.89
#2024-04-03|3224.67
#2024-04-04|3200.78
#2024-04-05|3218.31
#2024-04-08|3222.90
#2024-04-09|3225.56
#2024-04-10|3197.09
#2024-04-11|3212.11
#2024-04-12|3174.64
#2024-04-15|3141.82
#2024-04-16|3123.60
#2024-04-17|3107.64
#2024-04-18|3106.29
#2024-04-19|3079.19
#2024-04-22|3104.46
#2024-04-23|3143.14
#2024-04-24|3145.25
#2024-04-25|3128.33
#2024-04-26|3159.21
#2024-04-29|3167.81
#2024-04-30|3128.85
#2024-05-01|3118.18
#2024-05-02|3145.63
#2024-05-03|3183.61
#2024-05-06|3212.87
#2024-05-07|3223.38
#2024-05-08|3218.03
#2024-05-09|3231.63
#2024-05-10|3240.12
#2024-05-13|3241.24
#2024-05-14|3254.05
#2024-05-15|3291.02
#2024-05-16|3289.20
#2024-05-17|3292.99
#2024-05-20|3298.04
#2024-05-21|3302.81
#2024-05-22|3290.76
#2024-05-23|3274.46
#2024-05-24|3288.55
#2024-05-27|3294.07
#2024-05-28|3293.35
#2024-05-29|3262.35
#2024-05-30|3248.21
#2024-05-31|3271.29
#2024-06-03|3281.65
#2024-06-04|3284.46
#2024-06-05|3315.43
#2024-06-06|3322.30
#2024-06-07|3314.40
#2024-06-10|3317.77
#2024-06-11|3318.63
#2024-06-12|3353.47
#2024-06-13|3345.89
#2024-06-14|3338.38
#2024-06-17|3355.41
#2024-06-18|3368.37
#2024-06-19|3369.92
#2024-06-20|3365.41
#2024-06-21|3354.02
#2024-06-24|3351.86
#2024-06-25|3366.81
#2024-06-26|3368.61
#2024-06-27|3370.94
#2024-06-28|3361.06
#2024-07-01|3372.28
#2024-07-02|3389.62
#2024-07-03|3412.62
#2024-07-04|3419.63
#2024-07-05|3434.58
#2024-07-08|3435.59
#2024-07-09|3433.85
#2024-07-10|3467.17
#2024-07-11|3451.84
#2024-07-12|3469.51
#2024-07-15|3473.78
#2024-07-16|3484.66
#2024-07-17|3448.32
#2024-07-18|3420.07
#2024-07-19|3394.98
#2024-07-22|3424.43
#2024-07-23|3421.17
#2024-07-24|3355.51
#2024-07-25|3328.99
#2024-07-26|3360.10
#2024-07-29|3362.60
#2024-07-30|3348.46
#2024-07-31|3405.72
#2024-08-01|3354.66
#2024-08-02|3287.42
#2024-08-05|3181.77
#2024-08-06|3219.34
#2024-08-07|3211.06
#2024-08-08|3265.90
#2024-08-09|3286.59
#2024-08-12|3286.37
#2024-08-13|3340.89
#2024-08-14|3360.74
#2024-08-15|3406.60
#2024-08-16|3423.54
#2024-08-19|3455.76
#2024-08-20|3453.89
#2024-08-21|3466.60
#2024-08-22|3442.21
#2024-08-23|3480.31
#2024-08-26|3471.16
#2024-08-27|3476.63
#2024-08-28|3461.05
#2024-08-29|3461.25
#2024-08-30|3490.47
#2024-09-02|3489.36
#2024-09-03|3426.14
#2024-09-04|3410.20
#2024-09-05|3398.24
#2024-09-06|3349.03
#2024-09-09|3377.14
#2024-09-10|3384.14
#2024-09-11|3412.06
#2024-09-12|3443.45
#2024-09-13|3463.38
#2024-09-16|3467.84
#2024-09-17|3466.45
#2024-09-18|3455.95
#2024-09-19|3514.72
#2024-09-20|3504.08
#2024-09-23|3513.85
#2024-09-24|3526.69
#2024-09-25|3521.32
#2024-09-26|3544.04
#2024-09-27|3548.36
#2024-09-30|3546.98
#2024-10-01|3517.82
#2024-10-02|3512.09
#2024-10-03|3504.13
#2024-10-04|3526.78
#2024-10-07|3507.23
#2024-10-08|3526.33
#2024-10-09|3547.94
#2024-10-10|3543.96
#2024-10-11|3563.87
#2024-10-14|3586.10
#2024-10-15|3560.65
#2024-10-16|3567.46
#2024-10-17|3570.01
#2024-10-18|3584.74
#2024-10-21|3575.15
#2024-10-22|3568.78
#2024-10-23|3535.18
#2024-10-24|3543.60
#2024-10-25|3543.49
#2024-10-28|3553.17
#2024-10-29|3556.97
#2024-10-30|3545.05
#2024-10-31|3484.20
#2024-11-01|3496.95
#2024-11-04|3491.22
#2024-11-05|3526.66
#2024-11-06|3589.99
#2024-11-07|3624.43
#2024-11-08|3628.59
#2024-11-11|3630.84
#2024-11-12|3612.35
#2024-11-13|3607.18
#2024-11-14|3594.27
#2024-11-15|3552.86
#2024-11-18|3565.91
#2024-11-19|3582.57
#2024-11-20|3575.00
#2024-11-21|3592.20
#2024-11-22|3602.71
#2024-11-25|3615.13
#2024-11-26|3627.03
#2024-11-27|3619.89
#2024-11-28|3622.58
#2024-11-29|3643.85
#2024-12-02|3653.63
#2024-12-03|3665.28
#2024-12-04|3684.94
#2024-12-05|3684.03
#2024-12-06|3691.60
#2024-12-09|3674.04
#2024-12-10|3657.84
#2024-12-11|3684.88
#2024-12-12|3669.04
#2024-12-13|3663.18
#2024-12-16|3675.69
#2024-12-17|3662.75
#2024-12-18|3573.63
#2024-12-19|3552.36
#2024-12-20|3577.28
#2024-12-23|3601.45
#2024-12-24|3635.00
#2024-12-25|3635.98
#2024-12-26|3635.71
#2024-12-27|3611.16
#2024-12-30|3574.95
#2024-12-31|3562.85
#2025-01-01|3562.85
#2025-01-02|3557.42
#2025-01-03|3593.44
#2025-01-06|3619.65
#2025-01-07|3589.19
#2025-01-08|3590.23
#2025-01-09|3590.24
#2025-01-10|3537.54
#2025-01-13|3533.07
#2025-01-14|3536.79
#2025-01-15|3599.07
#2025-01-16|3598.07
#2025-01-17|3629.39
#2025-01-20|3638.49
#2025-01-21|3665.85
#2025-01-22|3689.47
#2025-01-23|3707.45
#2025-01-24|3705.75
#2025-01-27|3659.78
#2025-01-28|3685.03
#2025-01-29|3675.97
#2025-01-30|3696.81
#2025-01-31|3680.00
#2025-02-03|3641.55
#2025-02-04|3671.60
#2025-02-05|3692.23
#2025-02-06|3707.91
#2025-02-07|3674.95
#2025-02-10|3696.75
#2025-02-11|3698.73
#2025-02-12|3692.62
#2025-02-13|3735.82
#2025-02-14|3740.30
#2025-02-17|3742.97
#2025-02-18|3750.56
#2025-02-19|3751.01
#2025-02-20|3738.74
#2025-02-21|3688.38
#2025-02-24|3671.85
#2025-02-25|3656.66
#2025-02-26|3661.53
#2025-02-27|3608.65
#2025-02-28|3647.87
#2025-03-03|3609.83
#2025-03-04|3567.26
#2025-03-05|3615.89
#2025-03-06|3571.04
#2025-03-07|3580.60
#2025-03-10|3492.10
#2025-03-11|3464.66
#2025-03-12|3485.45
#2025-03-13|3443.48
#2025-03-14|3507.70
#2025-03-17|3535.59
#2025-03-18|3510.15
#2025-03-19|3540.77
#2025-03-20|3534.39
#2025-03-21|3533.85
#2025-03-24|3581.18
#2025-03-25|3592.20
#2025-03-26|3553.72
#2025-03-27|3540.30
#2025-03-28|3479.06
#2025-03-31|3475.87
#2025-04-01|3496.86
#2025-04-02|3516.18
#2025-04-03|3359.57
#2025-04-04|3177.99
#2025-04-07|3128.68
#2025-04-08|3113.74
#2025-04-09|3332.41
#2025-04-10|3282.32
#2025-04-11|3331.08
#2025-04-14|3368.63
#2025-04-15|3375.81
#2025-04-16|3316.54
#2025-04-17|3319.63
#2025-04-18|3321.30
#2025-04-21|3266.68
#2025-04-22|3330.56
#2025-04-23|3383.38
#2025-04-24|3443.30
#2025-04-25|3468.41
#2025-04-28|3476.46
#2025-04-29|3495.01
#2025-04-30|3501.81
#2025-05-01|3514.88
#2025-05-02|3572.88
#2025-05-05|3554.72
#2025-05-06|3533.08
#2025-05-07|3542.85
#2025-05-08|3553.31
#2025-05-09|3556.05
#2025-05-12|3642.96
#2025-05-13|3673.59
#2025-05-14|3683.08
#2025-05-15|3693.94
#2025-05-16|3714.89
#2025-05-19|3725.56
#2025-05-20|3719.38
#2025-05-21|3679.25
#2025-05-22|3670.89
#2025-05-23|3652.90
#2025-05-26|3662.28
#2025-05-27|3719.81
#2025-05-28|3698.94
#2025-05-29|3716.08
#2025-05-30|3717.41
#2025-06-02|3734.68
#2025-06-03|3748.36
#2025-06-04|3757.94
#2025-06-05|3742.45
#2025-06-06|3771.29
#2025-06-09|3776.17
#2025-06-10|3792.59
#2025-06-11|3786.24
#2025-06-12|3801.17
#2025-06-13|3758.53
#2025-06-16|3791.78
#2025-06-17|3759.59
#2025-06-18|3757.26
#2025-06-19|3746.64
#2025-06-20|3740.67
#2025-06-23|3765.26
#2025-06-24|3816.85
#2025-06-25|3813.11
#2025-06-26|3845.82
#2025-06-27|3870.54
#2025-06-30|3887.73
#2025-07-01|3879.85
#2025-07-02|3895.63
#2025-07-03|3924.66
#2025-07-04|3923.20
#2025-07-07|3897.05
#2025-07-08|3891.95
#2025-07-09|3917.57
#2025-07-10|3927.10
#2025-07-11|3912.32
#2025-07-14|3918.22
#2025-07-15|3902.24
#2025-07-16|3908.24
#2025-07-17|3930.81
#2025-07-18|3934.06
#2025-07-21|3941.43
#2025-07-22|3939.41
#2025-07-23|3979.02
#2025-07-24|3989.00
#2025-07-25|3993.53
#2025-07-28|3989.63
#2025-07-29|3973.05
#2025-07-30|3969.49
#2025-07-31|3953.12
#2025-08-01|3893.79
#2025-08-04|3944.76
#2025-08-05|3933.72
#2025-08-06|3966.13
#2025-08-07|3970.08
#2025-08-08|4000.10
#2025-08-11|3990.39
#2025-08-12|4031.92
#2025-08-13|4049.21
#2025-08-14|4049.00
#2025-08-15|4048.11
#2025-08-18|4045.38
#2025-08-19|4024.97
#2025-08-20|4017.87
#2025-08-21|4001.19
#2025-08-22|4059.04
#2025-08-25|4042.59
#2025-08-26|4048.49
#2025-08-27|4053.97
#2025-08-28|4073.47
#2025-08-29|4049.42
#2025-09-01|4047.82
#2025-09-02|4017.13
#2025-09-03|4035.18
#2025-09-04|4066.29
#2025-09-05|4062.84
#2025-09-08|4076.55
#2025-09-09|4087.22
#2025-09-10|4100.46
#2025-09-11|4129.59
#2025-09-12|4130.27
#2025-09-15|4152.76
#2025-09-16|4150.89
#2025-09-17|4145.66
#2025-09-18|4162.28
#2025-09-19|4179.45
#2025-09-22|4197.36
#2025-09-23|4179.18
#2025-09-24|4163.53
#2025-09-25|4141.17
#2025-09-26|4162.12
#2025-09-29|4176.88
#2025-09-30|4196.40
#2025-10-01|4215.17
#2025-10-02|4221.53
#2025-10-03|4230.58
#2025-10-06|4246.53
#2025-10-07|4227.28
#2025-10-08|4248.76
#2025-10-09|4236.57
#2025-10-10|4137.80
#2025-10-13|4186.77
#2025-10-14|4175.17
#2025-10-15|4202.18
#2025-10-16|4193.98
#2025-10-17|4199.43
#2025-10-20|4248.71
#2025-10-21|4241.88
#2025-10-22|4223.59
#2025-10-23|4242.31
#2025-10-24|4273.78
#2025-10-27|4325.79
#2025-10-28|4336.41
#2025-10-29|4341.40
#2025-10-30|4298.31
#2025-10-31|4306.76
#2025-11-03|4315.83
#2025-11-04|4264.90
#2025-11-05|4270.74
#2025-11-06|4237.31
#2025-11-07|4235.19
#2025-11-10|4299.04
#2025-11-11|4317.49
#2025-11-12|4326.41
#2025-11-13|4267.85
#2025-11-14|4253.26
#2025-11-17|4219.91
#2025-11-18|4170.26
#2025-11-19|4179.80
#2025-11-20|4133.99
#2025-11-21|4152.65
#2025-11-24|4208.89
#2025-11-25|4245.03
#2025-11-26|4283.90
#2025-11-27|4286.37
#2025-11-28|4307.22
#2025-12-01|4288.85
#2025-12-02|4299.12
#2025-12-03|4314.13
#2025-12-04|4328.49
#2025-12-05|4330.88
#2025-12-08|4319.08
#2025-12-09|4314.51
#2025-12-10|4336.82
#2025-12-11|4351.62
#2025-12-12|4315.44
#2025-12-15|4315.33
#2025-12-16|4300.49
#2025-12-17|4258.63
#2025-12-18|4290.29
#2025-12-19|4322.85
#2025-12-22|4351.23
#2025-12-23|4374.81
#2025-12-24|4385.50
#2025-12-25|4386.01
#2025-12-26|4386.94
#2025-12-29|4377.05
#2025-12-30|4374.22
#2025-12-31|4347.69
#2026-01-01|4347.69
#2026-01-02|4362.01
#2026-01-05|4395.73
#2026-01-06|4420.99
#2026-01-07|4406.92
#2026-01-08|4399.81
#2026-01-09|4427.30
#2026-01-12|4438.62
#2026-01-13|4435.72
#2026-01-14|4421.70
#2026-01-15|4430.96
#2026-01-16|4430.02
#2026-01-19|4424.82
#2026-01-20|4349.28
#2026-01-21|4380.00
#2026-01-22|4411.46
#2026-01-23|4418.35
#2026-01-26|4446.31
#2026-01-27|4475.80
#2026-01-28|4470.69
#2026-01-29|4465.22
#2026-01-30|4449.52
#2026-02-02|4457.28
#2026-02-03|4443.08
#2026-02-04|4421.13
#2026-02-05|4361.83
#2026-02-06|4435.78
#2026-02-09|4478.65
#2026-02-10|4472.90
#2026-02-11|4471.17
#2026-02-12|4422.19
#2026-02-13|4414.74
#2026-02-16|4413.27
#2026-02-17|4414.83
#2026-02-18|4446.67
#2026-02-19|4435.84
#2026-02-20|4464.38
#2026-02-23|4428.61
#2026-02-24|4453.76
#2026-02-25|4495.64
#2026-02-26|4485.59
#2026-02-27|4471.83
#2026-03-02|4448.09
#2026-03-03|4370.16
#2026-03-04|4393.12
#2026-03-05|4376.39
#2026-03-06|4326.73
#2026-03-09|4335.03
#2026-03-10|4362.16
#2026-03-11|4351.66
#2026-03-12|4289.29
#2026-03-13|4254.04
#2026-03-16|4296.48