Table Data - NASDAQ Developed Markets Excluding UK Large Mid Cap Net Total Return Index
| Title | NASDAQ Developed Markets Excluding UK Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMXGBLMN |
| 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 2026-03-06 |
| Last Updated | 2026-03-06 10:44 PM CST |
| Notes | For more information about this series, see: NQDMXGBLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 485.96 |
| 2001-04-02 | 479.95 |
| 2001-04-03 | 465.84 |
| 2001-04-04 | 467.48 |
| 2001-04-05 | 484.85 |
| 2001-04-06 | 478.42 |
| 2001-04-09 | 480.63 |
| 2001-04-10 | 491.00 |
| 2001-04-11 | 491.81 |
| 2001-04-12 | 499.25 |
| 2001-04-13 | . |
| 2001-04-16 | 496.17 |
| 2001-04-17 | 498.86 |
| 2001-04-18 | 516.31 |
| 2001-04-19 | 524.63 |
| 2001-04-20 | 521.45 |
| 2001-04-23 | 513.73 |
| 2001-04-24 | 509.36 |
| 2001-04-25 | 515.57 |
| 2001-04-26 | 518.97 |
| 2001-04-27 | 524.65 |
| 2001-04-30 | 525.09 |
| 2001-05-01 | 532.70 |
| 2001-05-02 | 533.68 |
| 2001-05-03 | 526.72 |
| 2001-05-04 | 532.36 |
| 2001-05-07 | 532.14 |
| 2001-05-08 | 529.63 |
| 2001-05-09 | 526.43 |
| 2001-05-10 | 527.51 |
| 2001-05-11 | 523.74 |
| 2001-05-14 | 522.32 |
| 2001-05-15 | 524.11 |
| 2001-05-16 | 534.78 |
| 2001-05-17 | 538.63 |
| 2001-05-18 | 539.34 |
| 2001-05-21 | 547.21 |
| 2001-05-22 | 545.73 |
| 2001-05-23 | 538.45 |
| 2001-05-24 | 539.81 |
| 2001-05-25 | 534.16 |
| 2001-05-28 | . |
| 2001-05-29 | 529.69 |
| 2001-05-30 | 521.26 |
| 2001-05-31 | 522.83 |
| 2001-06-01 | 524.36 |
| 2001-06-04 | 526.69 |
| 2001-06-05 | 532.56 |
| 2001-06-06 | 528.07 |
| 2001-06-07 | 530.36 |
| 2001-06-08 | 526.54 |
| 2001-06-11 | 520.92 |
| 2001-06-12 | 518.21 |
| 2001-06-13 | 515.31 |
| 2001-06-14 | 508.11 |
| 2001-06-15 | 505.65 |
| 2001-06-18 | 502.32 |
| 2001-06-19 | 503.09 |
| 2001-06-20 | 505.47 |
| 2001-06-21 | 510.16 |
| 2001-06-22 | 507.62 |
| 2001-06-25 | 506.06 |
| 2001-06-26 | 504.27 |
| 2001-06-27 | 501.86 |
| 2001-06-28 | 505.95 |
| 2001-06-29 | 508.00 |
| 2001-07-02 | 512.08 |
| 2001-07-03 | 510.91 |
| 2001-07-04 | . |
| 2001-07-05 | 502.49 |
| 2001-07-06 | 491.74 |
| 2001-07-09 | 493.87 |
| 2001-07-10 | 489.07 |
| 2001-07-11 | 487.48 |
| 2001-07-12 | 496.64 |
| 2001-07-13 | 498.76 |
| 2001-07-16 | 494.13 |
| 2001-07-17 | 496.65 |
| 2001-07-18 | 494.76 |
| 2001-07-19 | 498.31 |
| 2001-07-20 | 496.71 |
| 2001-07-23 | 489.58 |
| 2001-07-24 | 483.82 |
| 2001-07-25 | 488.37 |
| 2001-07-26 | 492.65 |
| 2001-07-27 | 494.61 |
| 2001-07-30 | 494.51 |
| 2001-07-31 | 498.39 |
| 2001-08-01 | 501.34 |
| 2001-08-02 | 504.30 |
| 2001-08-03 | 501.90 |
| 2001-08-06 | 497.49 |
| 2001-08-07 | 498.26 |
| 2001-08-08 | 490.88 |
| 2001-08-09 | 489.08 |
| 2001-08-10 | 490.53 |
| 2001-08-13 | 491.76 |
| 2001-08-14 | 492.60 |
| 2001-08-15 | 491.25 |
| 2001-08-16 | 490.25 |
| 2001-08-17 | 483.14 |
| 2001-08-20 | 484.53 |
| 2001-08-21 | 481.76 |
| 2001-08-22 | 485.33 |
| 2001-08-23 | 483.39 |
| 2001-08-24 | 491.51 |
| 2001-08-27 | 490.34 |
| 2001-08-28 | 483.38 |
| 2001-08-29 | 479.01 |
| 2001-08-30 | 470.86 |
| 2001-08-31 | 471.96 |
| 2001-09-03 | . |
| 2001-09-04 | 469.84 |
| 2001-09-05 | 466.27 |
| 2001-09-06 | 457.14 |
| 2001-09-07 | 450.11 |
| 2001-09-10 | 449.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 426.72 |
| 2001-09-18 | 424.38 |
| 2001-09-19 | 419.35 |
| 2001-09-20 | 406.40 |
| 2001-09-21 | 396.85 |
| 2001-09-24 | 411.51 |
| 2001-09-25 | 416.31 |
| 2001-09-26 | 414.75 |
| 2001-09-27 | 418.99 |
| 2001-09-28 | 428.10 |
| 2001-10-01 | 426.32 |
| 2001-10-02 | 431.06 |
| 2001-10-03 | 437.38 |
| 2001-10-04 | 439.80 |
| 2001-10-05 | 440.30 |
| 2001-10-08 | 437.80 |
| 2001-10-09 | 435.38 |
| 2001-10-10 | 443.36 |
| 2001-10-11 | 450.61 |
| 2001-10-12 | 449.42 |
| 2001-10-15 | 446.95 |
| 2001-10-16 | 450.53 |
| 2001-10-17 | 446.30 |
| 2001-10-18 | 441.73 |
| 2001-10-19 | 441.90 |
| 2001-10-22 | 447.70 |
| 2001-10-23 | 448.54 |
| 2001-10-24 | 449.94 |
| 2001-10-25 | 453.41 |
| 2001-10-26 | 455.59 |
| 2001-10-29 | 446.72 |
| 2001-10-30 | 438.93 |
| 2001-10-31 | 438.81 |
| 2001-11-01 | 447.17 |
| 2001-11-02 | 447.93 |
| 2001-11-05 | 454.19 |
| 2001-11-06 | 459.71 |
| 2001-11-07 | 459.11 |
| 2001-11-08 | 461.61 |
| 2001-11-09 | 460.62 |
| 2001-11-12 | 458.14 |
| 2001-11-13 | 465.41 |
| 2001-11-14 | 466.95 |
| 2001-11-15 | 468.84 |
| 2001-11-16 | 469.22 |
| 2001-11-19 | 473.78 |
| 2001-11-20 | 469.97 |
| 2001-11-21 | 467.40 |
| 2001-11-22 | . |
| 2001-11-23 | 471.86 |
| 2001-11-26 | 475.44 |
| 2001-11-27 | 472.47 |
| 2001-11-28 | 464.71 |
| 2001-11-29 | 467.96 |
| 2001-11-30 | 469.42 |
| 2001-12-03 | 464.91 |
| 2001-12-04 | 470.70 |
| 2001-12-05 | 481.79 |
| 2001-12-06 | 481.68 |
| 2001-12-07 | 477.71 |
| 2001-12-10 | 469.79 |
| 2001-12-11 | 468.85 |
| 2001-12-12 | 469.39 |
| 2001-12-13 | 461.99 |
| 2001-12-14 | 462.28 |
| 2001-12-17 | 467.67 |
| 2001-12-18 | 470.26 |
| 2001-12-19 | 471.22 |
| 2001-12-20 | 468.08 |
| 2001-12-21 | 469.24 |
| 2001-12-24 | 468.19 |
| 2001-12-25 | . |
| 2001-12-26 | 469.29 |
| 2001-12-27 | 474.44 |
| 2001-12-28 | 476.57 |
| 2001-12-31 | 473.73 |
| 2002-01-01 | . |
| 2002-01-02 | 475.71 |
| 2002-01-03 | 480.03 |
| 2002-01-04 | 483.09 |
| 2002-01-07 | 479.93 |
| 2002-01-08 | 476.61 |
| 2002-01-09 | 474.78 |
| 2002-01-10 | 473.99 |
| 2002-01-11 | 471.11 |
| 2002-01-14 | 467.02 |
| 2002-01-15 | 468.46 |
| 2002-01-16 | 461.35 |
| 2002-01-17 | 465.50 |
| 2002-01-18 | 462.62 |
| 2002-01-21 | . |
| 2002-01-22 | 458.56 |
| 2002-01-23 | 461.54 |
| 2002-01-24 | 463.74 |
| 2002-01-25 | 463.03 |
| 2002-01-28 | 463.57 |
| 2002-01-29 | 452.75 |
| 2002-01-30 | 454.43 |
| 2002-01-31 | 460.30 |
| 2002-02-01 | 457.56 |
| 2002-02-04 | 448.67 |
| 2002-02-05 | 445.40 |
| 2002-02-06 | 442.33 |
| 2002-02-07 | 442.72 |
| 2002-02-08 | 448.03 |
| 2002-02-11 | 454.38 |
| 2002-02-12 | 453.56 |
| 2002-02-13 | 457.21 |
| 2002-02-14 | 457.81 |
| 2002-02-15 | 453.34 |
| 2002-02-18 | . |
| 2002-02-19 | 444.12 |
| 2002-02-20 | 447.66 |
| 2002-02-21 | 444.33 |
| 2002-02-22 | 446.40 |
| 2002-02-25 | 452.77 |
| 2002-02-26 | 452.97 |
| 2002-02-27 | 454.81 |
| 2002-02-28 | 454.94 |
| 2002-03-01 | 463.71 |
| 2002-03-04 | 475.19 |
| 2002-03-05 | 472.92 |
| 2002-03-06 | 478.94 |
| 2002-03-07 | 480.19 |
| 2002-03-08 | 482.41 |
| 2002-03-11 | 483.40 |
| 2002-03-12 | 480.24 |
| 2002-03-13 | 476.33 |
| 2002-03-14 | 477.63 |
| 2002-03-15 | 482.79 |
| 2002-03-18 | 482.62 |
| 2002-03-19 | 485.09 |
| 2002-03-20 | 478.64 |
| 2002-03-21 | 478.48 |
| 2002-03-22 | 476.53 |
| 2002-03-25 | 470.40 |
| 2002-03-26 | 472.39 |
| 2002-03-27 | 474.31 |
| 2002-03-28 | 476.38 |
| 2002-03-29 | . |
| 2002-04-01 | 475.76 |
| 2002-04-02 | 472.79 |
| 2002-04-03 | 469.84 |
| 2002-04-04 | 469.64 |
| 2002-04-05 | 468.05 |
| 2002-04-08 | 466.94 |
| 2002-04-09 | 464.68 |
| 2002-04-10 | 469.67 |
| 2002-04-11 | 460.65 |
| 2002-04-12 | 462.44 |
| 2002-04-15 | 461.35 |
| 2002-04-16 | 471.03 |
| 2002-04-17 | 471.75 |
| 2002-04-18 | 471.40 |
| 2002-04-19 | 471.29 |
| 2002-04-22 | 465.97 |
| 2002-04-23 | 463.99 |
| 2002-04-24 | 461.46 |
| 2002-04-25 | 460.73 |
| 2002-04-26 | 455.62 |
| 2002-04-29 | 452.14 |
| 2002-04-30 | 456.10 |
| 2002-05-01 | 459.91 |
| 2002-05-02 | 458.18 |
| 2002-05-03 | 455.14 |
| 2002-05-06 | 448.82 |
| 2002-05-07 | 446.15 |
| 2002-05-08 | 459.73 |
| 2002-05-09 | 455.01 |
| 2002-05-10 | 449.35 |
| 2002-05-13 | 455.18 |
| 2002-05-14 | 462.16 |
| 2002-05-15 | 462.75 |
| 2002-05-16 | 464.64 |
| 2002-05-17 | 468.91 |
| 2002-05-20 | 464.49 |
| 2002-05-21 | 460.71 |
| 2002-05-22 | 462.21 |
| 2002-05-23 | 465.03 |
| 2002-05-24 | 461.67 |
| 2002-05-27 | . |
| 2002-05-28 | 459.38 |
| 2002-05-29 | 457.03 |
| 2002-05-30 | 455.49 |
| 2002-05-31 | 456.29 |
| 2002-06-03 | 448.40 |
| 2002-06-04 | 445.85 |
| 2002-06-05 | 447.70 |
| 2002-06-06 | 442.08 |
| 2002-06-07 | 439.99 |
| 2002-06-10 | 440.39 |
| 2002-06-11 | 435.60 |
| 2002-06-12 | 435.47 |
| 2002-06-13 | 431.12 |
| 2002-06-14 | 428.24 |
| 2002-06-17 | 437.95 |
| 2002-06-18 | 438.80 |
| 2002-06-19 | 432.24 |
| 2002-06-20 | 427.34 |
| 2002-06-21 | 421.95 |
| 2002-06-24 | 421.36 |
| 2002-06-25 | 417.61 |
| 2002-06-26 | 415.86 |
| 2002-06-27 | 421.85 |
| 2002-06-28 | 426.56 |
| 2002-07-01 | 419.74 |
| 2002-07-02 | 410.64 |
| 2002-07-03 | 410.30 |
| 2002-07-04 | . |
| 2002-07-05 | 424.99 |
| 2002-07-08 | 422.64 |
| 2002-07-09 | 415.74 |
| 2002-07-10 | 402.92 |
| 2002-07-11 | 401.78 |
| 2002-07-12 | 400.75 |
| 2002-07-15 | 396.80 |
| 2002-07-16 | 391.91 |
| 2002-07-17 | 395.38 |
| 2002-07-18 | 389.29 |
| 2002-07-19 | 376.04 |
| 2002-07-22 | 363.17 |
| 2002-07-23 | 352.75 |
| 2002-07-24 | 364.92 |
| 2002-07-25 | 365.66 |
| 2002-07-26 | 367.72 |
| 2002-07-29 | 385.53 |
| 2002-07-30 | 388.36 |
| 2002-07-31 | 389.87 |
| 2002-08-01 | 379.42 |
| 2002-08-02 | 372.77 |
| 2002-08-05 | 360.90 |
| 2002-08-06 | 368.90 |
| 2002-08-07 | 375.22 |
| 2002-08-08 | 386.11 |
| 2002-08-09 | 389.22 |
| 2002-08-12 | 386.82 |
| 2002-08-13 | 381.48 |
| 2002-08-14 | 390.96 |
| 2002-08-15 | 395.90 |
| 2002-08-16 | 396.48 |
| 2002-08-19 | 403.84 |
| 2002-08-20 | 398.96 |
| 2002-08-21 | 404.43 |
| 2002-08-22 | 409.55 |
| 2002-08-23 | 401.94 |
| 2002-08-26 | 403.91 |
| 2002-08-27 | 401.62 |
| 2002-08-28 | 393.22 |
| 2002-08-29 | 391.65 |
| 2002-08-30 | 391.55 |
| 2002-09-02 | . |
| 2002-09-03 | 376.10 |
| 2002-09-04 | 380.05 |
| 2002-09-05 | 375.67 |
| 2002-09-06 | 381.60 |
| 2002-09-09 | 383.40 |
| 2002-09-10 | 386.28 |
| 2002-09-11 | 388.21 |
| 2002-09-12 | 379.24 |
| 2002-09-13 | 378.00 |
| 2002-09-16 | 377.24 |
| 2002-09-17 | 372.35 |
| 2002-09-18 | 369.07 |
| 2002-09-19 | 360.69 |
| 2002-09-20 | 359.89 |
| 2002-09-23 | 353.80 |
| 2002-09-24 | 348.41 |
| 2002-09-25 | 355.39 |
| 2002-09-26 | 362.94 |
| 2002-09-27 | 355.10 |
| 2002-09-30 | 349.41 |
| 2002-10-01 | 358.12 |
| 2002-10-02 | 353.40 |
| 2002-10-03 | 349.39 |
| 2002-10-04 | 342.20 |
| 2002-10-07 | 335.45 |
| 2002-10-08 | 338.14 |
| 2002-10-09 | 330.92 |
| 2002-10-10 | 340.39 |
| 2002-10-11 | 353.35 |
| 2002-10-14 | 354.59 |
| 2002-10-15 | 370.81 |
| 2002-10-16 | 363.84 |
| 2002-10-17 | 371.48 |
| 2002-10-18 | 372.95 |
| 2002-10-21 | 377.90 |
| 2002-10-22 | 373.47 |
| 2002-10-23 | 373.58 |
| 2002-10-24 | 371.11 |
| 2002-10-25 | 376.06 |
| 2002-10-28 | 375.57 |
| 2002-10-29 | 370.16 |
| 2002-10-30 | 374.65 |
| 2002-10-31 | 374.78 |
| 2002-11-01 | 379.31 |
| 2002-11-04 | 383.98 |
| 2002-11-05 | 387.55 |
| 2002-11-06 | 388.95 |
| 2002-11-07 | 381.52 |
| 2002-11-08 | 378.34 |
| 2002-11-11 | 371.33 |
| 2002-11-12 | 374.00 |
| 2002-11-13 | 373.00 |
| 2002-11-14 | 380.74 |
| 2002-11-15 | 383.97 |
| 2002-11-18 | 381.69 |
| 2002-11-19 | 379.74 |
| 2002-11-20 | 384.39 |
| 2002-11-21 | 392.83 |
| 2002-11-22 | 392.52 |
| 2002-11-25 | 393.24 |
| 2002-11-26 | 385.78 |
| 2002-11-27 | 395.06 |
| 2002-11-28 | . |
| 2002-11-29 | 395.64 |
| 2002-12-02 | 395.04 |
| 2002-12-03 | 389.22 |
| 2002-12-04 | 387.47 |
| 2002-12-05 | 383.14 |
| 2002-12-06 | 385.36 |
| 2002-12-09 | 377.66 |
| 2002-12-10 | 382.08 |
| 2002-12-11 | 382.56 |
| 2002-12-12 | 381.46 |
| 2002-12-13 | 377.37 |
| 2002-12-16 | 384.61 |
| 2002-12-17 | 382.68 |
| 2002-12-18 | 376.84 |
| 2002-12-19 | 374.60 |
| 2002-12-20 | 378.66 |
| 2002-12-23 | 379.40 |
| 2002-12-24 | 378.52 |
| 2002-12-25 | . |
| 2002-12-26 | 378.33 |
| 2002-12-27 | 372.56 |
| 2002-12-30 | 374.44 |
| 2002-12-31 | 375.40 |
| 2003-01-01 | . |
| 2003-01-02 | 385.40 |
| 2003-01-03 | 386.44 |
| 2003-01-06 | 394.24 |
| 2003-01-07 | 390.86 |
| 2003-01-08 | 384.96 |
| 2003-01-09 | 391.38 |
| 2003-01-10 | 391.89 |
| 2003-01-13 | 392.20 |
| 2003-01-14 | 394.95 |
| 2003-01-15 | 390.65 |
| 2003-01-16 | 389.61 |
| 2003-01-17 | 384.58 |
| 2003-01-20 | . |
| 2003-01-21 | 378.93 |
| 2003-01-22 | 374.96 |
| 2003-01-23 | 378.46 |
| 2003-01-24 | 370.28 |
| 2003-01-27 | 363.12 |
| 2003-01-28 | 365.98 |
| 2003-01-29 | 367.74 |
| 2003-01-30 | 362.40 |
| 2003-01-31 | 365.54 |
| 2003-02-03 | 367.73 |
| 2003-02-04 | 363.31 |
| 2003-02-05 | 362.71 |
| 2003-02-06 | 359.61 |
| 2003-02-07 | 356.03 |
| 2003-02-10 | 356.75 |
| 2003-02-11 | 355.97 |
| 2003-02-12 | 352.23 |
| 2003-02-13 | 351.80 |
| 2003-02-14 | 358.23 |
| 2003-02-17 | . |
| 2003-02-18 | 365.02 |
| 2003-02-19 | 362.16 |
| 2003-02-20 | 359.72 |
| 2003-02-21 | 363.05 |
| 2003-02-24 | 357.70 |
| 2003-02-25 | 356.80 |
| 2003-02-26 | 353.46 |
| 2003-02-27 | 356.88 |
| 2003-02-28 | 359.11 |
| 2003-03-03 | 358.27 |
| 2003-03-04 | 353.40 |
| 2003-03-05 | 355.29 |
| 2003-03-06 | 351.89 |
| 2003-03-07 | 352.48 |
| 2003-03-10 | 344.60 |
| 2003-03-11 | 341.48 |
| 2003-03-12 | 340.89 |
| 2003-03-13 | 350.45 |
| 2003-03-14 | 353.57 |
| 2003-03-17 | 363.45 |
| 2003-03-18 | 364.82 |
| 2003-03-19 | 367.67 |
| 2003-03-20 | 368.77 |
| 2003-03-21 | 375.99 |
| 2003-03-24 | 365.29 |
| 2003-03-25 | 369.12 |
| 2003-03-26 | 367.81 |
| 2003-03-27 | 366.97 |
| 2003-03-28 | 365.37 |
| 2003-03-31 | 358.71 |
| 2003-04-01 | 362.39 |
| 2003-04-02 | 370.93 |
| 2003-04-03 | 369.53 |
| 2003-04-04 | 370.74 |
| 2003-04-07 | 373.66 |
| 2003-04-08 | 372.31 |
| 2003-04-09 | 368.46 |
| 2003-04-10 | 369.34 |
| 2003-04-11 | 368.16 |
| 2003-04-14 | 373.65 |
| 2003-04-15 | 377.19 |
| 2003-04-16 | 374.13 |
| 2003-04-17 | 379.13 |
| 2003-04-18 | . |
| 2003-04-21 | 378.61 |
| 2003-04-22 | 385.18 |
| 2003-04-23 | 388.15 |
| 2003-04-24 | 385.47 |
| 2003-04-25 | 380.21 |
| 2003-04-28 | 386.14 |
| 2003-04-29 | 387.27 |
| 2003-04-30 | 389.46 |
| 2003-05-01 | 390.39 |
| 2003-05-02 | 394.17 |
| 2003-05-05 | 394.85 |
| 2003-05-06 | 399.41 |
| 2003-05-07 | 397.99 |
| 2003-05-08 | 393.61 |
| 2003-05-09 | 398.44 |
| 2003-05-12 | 402.71 |
| 2003-05-13 | 401.90 |
| 2003-05-14 | 401.47 |
| 2003-05-15 | 403.69 |
| 2003-05-16 | 403.86 |
| 2003-05-19 | 395.34 |
| 2003-05-20 | 395.00 |
| 2003-05-21 | 395.69 |
| 2003-05-22 | 399.69 |
| 2003-05-23 | 401.24 |
| 2003-05-26 | . |
| 2003-05-27 | 407.06 |
| 2003-05-28 | 407.81 |
| 2003-05-29 | 408.00 |
| 2003-05-30 | 412.45 |
| 2003-06-02 | 415.76 |
| 2003-06-03 | 416.23 |
| 2003-06-04 | 421.66 |
| 2003-06-05 | 424.23 |
| 2003-06-06 | 423.94 |
| 2003-06-09 | 420.49 |
| 2003-06-10 | 423.07 |
| 2003-06-11 | 429.02 |
| 2003-06-12 | 430.14 |
| 2003-06-13 | 426.60 |
| 2003-06-16 | 434.59 |
| 2003-06-17 | 435.84 |
| 2003-06-18 | 434.98 |
| 2003-06-19 | 429.29 |
| 2003-06-20 | 429.80 |
| 2003-06-23 | 423.50 |
| 2003-06-24 | 422.71 |
| 2003-06-25 | 421.41 |
| 2003-06-26 | 423.52 |
| 2003-06-27 | 421.48 |
| 2003-06-30 | 420.34 |
| 2003-07-01 | 422.55 |
| 2003-07-02 | 428.25 |
| 2003-07-03 | 427.40 |
| 2003-07-04 | . |
| 2003-07-07 | 433.97 |
| 2003-07-08 | 434.86 |
| 2003-07-09 | 433.19 |
| 2003-07-10 | 428.27 |
| 2003-07-11 | 430.67 |
| 2003-07-14 | 434.40 |
| 2003-07-15 | 432.69 |
| 2003-07-16 | 430.04 |
| 2003-07-17 | 424.06 |
| 2003-07-18 | 427.97 |
| 2003-07-21 | 423.79 |
| 2003-07-22 | 426.62 |
| 2003-07-23 | 428.10 |
| 2003-07-24 | 427.94 |
| 2003-07-25 | 432.73 |
| 2003-07-28 | 433.48 |
| 2003-07-29 | 431.27 |
| 2003-07-30 | 429.18 |
| 2003-07-31 | 429.96 |
| 2003-08-01 | 426.82 |
| 2003-08-04 | 426.72 |
| 2003-08-05 | 422.00 |
| 2003-08-06 | 421.00 |
| 2003-08-07 | 423.31 |
| 2003-08-08 | 424.51 |
| 2003-08-11 | 426.60 |
| 2003-08-12 | 430.24 |
| 2003-08-13 | 429.28 |
| 2003-08-14 | 432.43 |
| 2003-08-15 | 432.92 |
| 2003-08-18 | 436.14 |
| 2003-08-19 | 437.47 |
| 2003-08-20 | 437.73 |
| 2003-08-21 | 439.00 |
| 2003-08-22 | 435.29 |
| 2003-08-25 | 434.31 |
| 2003-08-26 | 434.46 |
| 2003-08-27 | 435.31 |
| 2003-08-28 | 437.69 |
| 2003-08-29 | 440.16 |
| 2003-09-01 | . |
| 2003-09-02 | 445.77 |
| 2003-09-03 | 448.25 |
| 2003-09-04 | 448.99 |
| 2003-09-05 | 447.65 |
| 2003-09-08 | 451.93 |
| 2003-09-09 | 449.89 |
| 2003-09-10 | 444.64 |
| 2003-09-11 | 445.66 |
| 2003-09-12 | 447.20 |
| 2003-09-15 | 446.22 |
| 2003-09-16 | 451.60 |
| 2003-09-17 | 451.78 |
| 2003-09-18 | 456.89 |
| 2003-09-19 | 456.12 |
| 2003-09-22 | 450.51 |
| 2003-09-23 | 452.03 |
| 2003-09-24 | 446.09 |
| 2003-09-25 | 443.02 |
| 2003-09-26 | 439.97 |
| 2003-09-29 | 442.76 |
| 2003-09-30 | 439.40 |
| 2003-10-01 | 448.32 |
| 2003-10-02 | 450.37 |
| 2003-10-03 | 455.61 |
| 2003-10-06 | 457.07 |
| 2003-10-07 | 459.69 |
| 2003-10-08 | 457.81 |
| 2003-10-09 | 460.78 |
| 2003-10-10 | 461.78 |
| 2003-10-13 | 464.18 |
| 2003-10-14 | 465.95 |
| 2003-10-15 | 464.78 |
| 2003-10-16 | 466.82 |
| 2003-10-17 | 462.69 |
| 2003-10-20 | 464.44 |
| 2003-10-21 | 465.47 |
| 2003-10-22 | 459.59 |
| 2003-10-23 | 457.05 |
| 2003-10-24 | 456.28 |
| 2003-10-27 | 458.45 |
| 2003-10-28 | 463.95 |
| 2003-10-29 | 465.84 |
| 2003-10-30 | 465.91 |
| 2003-10-31 | 465.46 |
| 2003-11-03 | 468.00 |
| 2003-11-04 | 468.10 |
| 2003-11-05 | 466.84 |
| 2003-11-06 | 467.50 |
| 2003-11-07 | 468.32 |
| 2003-11-10 | 465.76 |
| 2003-11-11 | 463.71 |
| 2003-11-12 | 468.93 |
| 2003-11-13 | 471.02 |
| 2003-11-14 | 469.03 |
| 2003-11-17 | 463.35 |
| 2003-11-18 | 461.73 |
| 2003-11-19 | 462.59 |
| 2003-11-20 | 460.66 |
| 2003-11-21 | 461.57 |
| 2003-11-24 | 466.77 |
| 2003-11-25 | 468.37 |
| 2003-11-26 | 471.45 |
| 2003-11-27 | . |
| 2003-11-28 | 472.50 |
| 2003-12-01 | 478.13 |
| 2003-12-02 | 478.56 |
| 2003-12-03 | 478.87 |
| 2003-12-04 | 479.86 |
| 2003-12-05 | 477.21 |
| 2003-12-08 | 478.67 |
| 2003-12-09 | 476.30 |
| 2003-12-10 | 474.29 |
| 2003-12-11 | 478.30 |
| 2003-12-12 | 480.97 |
| 2003-12-15 | 480.78 |
| 2003-12-16 | 481.44 |
| 2003-12-17 | 481.44 |
| 2003-12-18 | 485.85 |
| 2003-12-19 | 486.43 |
| 2003-12-22 | 488.29 |
| 2003-12-23 | 489.92 |
| 2003-12-24 | 490.03 |
| 2003-12-25 | . |
| 2003-12-26 | 490.86 |
| 2003-12-29 | 496.27 |
| 2003-12-30 | 497.82 |
| 2003-12-31 | 499.29 |
| 2004-01-01 | . |
| 2004-01-02 | 499.75 |
| 2004-01-05 | 506.34 |
| 2004-01-06 | 507.30 |
| 2004-01-07 | 506.89 |
| 2004-01-08 | 509.92 |
| 2004-01-09 | 508.56 |
| 2004-01-12 | 509.58 |
| 2004-01-13 | 507.80 |
| 2004-01-14 | 510.78 |
| 2004-01-15 | 510.06 |
| 2004-01-16 | 512.17 |
| 2004-01-19 | . |
| 2004-01-20 | 514.32 |
| 2004-01-21 | 517.44 |
| 2004-01-22 | 518.01 |
| 2004-01-23 | 517.38 |
| 2004-01-26 | 519.58 |
| 2004-01-27 | 517.14 |
| 2004-01-28 | 511.83 |
| 2004-01-29 | 509.43 |
| 2004-01-30 | 508.63 |
| 2004-02-02 | 510.39 |
| 2004-02-03 | 510.75 |
| 2004-02-04 | 506.00 |
| 2004-02-05 | 507.53 |
| 2004-02-06 | 514.14 |
| 2004-02-09 | 514.62 |
| 2004-02-10 | 516.89 |
| 2004-02-11 | 520.57 |
| 2004-02-12 | 520.58 |
| 2004-02-13 | 518.28 |
| 2004-02-16 | . |
| 2004-02-17 | 523.35 |
| 2004-02-18 | 521.67 |
| 2004-02-19 | 519.49 |
| 2004-02-20 | 515.70 |
| 2004-02-23 | 515.07 |
| 2004-02-24 | 513.59 |
| 2004-02-25 | 513.91 |
| 2004-02-26 | 514.13 |
| 2004-02-27 | 515.90 |
| 2004-03-01 | 521.55 |
| 2004-03-02 | 519.05 |
| 2004-03-03 | 517.59 |
| 2004-03-04 | 519.92 |
| 2004-03-05 | 523.31 |
| 2004-03-08 | 519.70 |
| 2004-03-09 | 517.55 |
| 2004-03-10 | 510.03 |
| 2004-03-11 | 501.96 |
| 2004-03-12 | 504.89 |
| 2004-03-15 | 498.99 |
| 2004-03-16 | 502.88 |
| 2004-03-17 | 508.22 |
| 2004-03-18 | 508.71 |
| 2004-03-19 | 504.74 |
| 2004-03-22 | 497.76 |
| 2004-03-23 | 497.34 |
| 2004-03-24 | 496.20 |
| 2004-03-25 | 503.66 |
| 2004-03-26 | 504.30 |
| 2004-03-29 | 510.38 |
| 2004-03-30 | 512.02 |
| 2004-03-31 | 513.72 |
| 2004-04-01 | 517.79 |
| 2004-04-02 | 520.84 |
| 2004-04-05 | 523.47 |
| 2004-04-06 | 522.25 |
| 2004-04-07 | 521.34 |
| 2004-04-08 | 520.49 |
| 2004-04-09 | . |
| 2004-04-12 | 521.67 |
| 2004-04-13 | 515.70 |
| 2004-04-14 | 512.70 |
| 2004-04-15 | 511.79 |
| 2004-04-16 | 514.77 |
| 2004-04-19 | 514.94 |
| 2004-04-20 | 510.52 |
| 2004-04-21 | 510.54 |
| 2004-04-22 | 515.76 |
| 2004-04-23 | 516.49 |
| 2004-04-26 | 516.02 |
| 2004-04-27 | 516.03 |
| 2004-04-28 | 509.01 |
| 2004-04-29 | 505.75 |
| 2004-04-30 | 502.55 |
| 2004-05-03 | 505.94 |
| 2004-05-04 | 508.33 |
| 2004-05-05 | 510.93 |
| 2004-05-06 | 504.83 |
| 2004-05-07 | 496.40 |
| 2004-05-10 | 485.47 |
| 2004-05-11 | 489.44 |
| 2004-05-12 | 490.91 |
| 2004-05-13 | 489.60 |
| 2004-05-14 | 488.68 |
| 2004-05-17 | 483.71 |
| 2004-05-18 | 487.45 |
| 2004-05-19 | 491.23 |
| 2004-05-20 | 489.37 |
| 2004-05-21 | 492.60 |
| 2004-05-24 | 493.81 |
| 2004-05-25 | 499.34 |
| 2004-05-26 | 501.64 |
| 2004-05-27 | 506.45 |
| 2004-05-28 | 506.26 |
| 2004-05-31 | . |
| 2004-06-01 | 506.27 |
| 2004-06-02 | 508.02 |
| 2004-06-03 | 503.95 |
| 2004-06-04 | 506.92 |
| 2004-06-07 | 515.97 |
| 2004-06-08 | 516.27 |
| 2004-06-09 | 510.60 |
| 2004-06-10 | 512.40 |
| 2004-06-11 | . |
| 2004-06-14 | 506.52 |
| 2004-06-15 | 509.54 |
| 2004-06-16 | 510.81 |
| 2004-06-17 | 510.86 |
| 2004-06-18 | 512.25 |
| 2004-06-21 | 511.62 |
| 2004-06-22 | 511.75 |
| 2004-06-23 | 515.16 |
| 2004-06-24 | 517.30 |
| 2004-06-25 | 515.45 |
| 2004-06-28 | 516.22 |
| 2004-06-29 | 515.91 |
| 2004-06-30 | 517.53 |
| 2004-07-01 | 514.48 |
| 2004-07-02 | 513.43 |
| 2004-07-05 | . |
| 2004-07-06 | 508.38 |
| 2004-07-07 | 509.76 |
| 2004-07-08 | 507.02 |
| 2004-07-09 | 508.58 |
| 2004-07-12 | 509.10 |
| 2004-07-13 | 508.47 |
| 2004-07-14 | 507.25 |
| 2004-07-15 | 504.46 |
| 2004-07-16 | 503.91 |
| 2004-07-19 | 503.25 |
| 2004-07-20 | 505.00 |
| 2004-07-21 | 499.74 |
| 2004-07-22 | 499.00 |
| 2004-07-23 | 493.41 |
| 2004-07-26 | 491.30 |
| 2004-07-27 | 494.03 |
| 2004-07-28 | 494.21 |
| 2004-07-29 | 497.43 |
| 2004-07-30 | 498.78 |
| 2004-08-02 | 499.85 |
| 2004-08-03 | 498.48 |
| 2004-08-04 | 495.97 |
| 2004-08-05 | 490.73 |
| 2004-08-06 | 485.55 |
| 2004-08-09 | 484.52 |
| 2004-08-10 | 489.74 |
| 2004-08-11 | 487.55 |
| 2004-08-12 | 483.37 |
| 2004-08-13 | 483.93 |
| 2004-08-16 | 488.79 |
| 2004-08-17 | 490.42 |
| 2004-08-18 | 494.74 |
| 2004-08-19 | 495.26 |
| 2004-08-20 | 497.43 |
| 2004-08-23 | 496.89 |
| 2004-08-24 | 496.49 |
| 2004-08-25 | 499.37 |
| 2004-08-26 | 500.29 |
| 2004-08-27 | 501.71 |
| 2004-08-30 | 498.51 |
| 2004-08-31 | 500.16 |
| 2004-09-01 | 502.41 |
| 2004-09-02 | 506.33 |
| 2004-09-03 | 503.72 |
| 2004-09-06 | . |
| 2004-09-07 | 508.34 |
| 2004-09-08 | 507.05 |
| 2004-09-09 | 506.88 |
| 2004-09-10 | 510.13 |
| 2004-09-13 | 511.98 |
| 2004-09-14 | 513.33 |
| 2004-09-15 | 508.74 |
| 2004-09-16 | 510.19 |
| 2004-09-17 | 511.87 |
| 2004-09-20 | 509.85 |
| 2004-09-21 | 513.56 |
| 2004-09-22 | 508.07 |
| 2004-09-23 | 506.70 |
| 2004-09-24 | 506.31 |
| 2004-09-27 | 503.36 |
| 2004-09-28 | 505.67 |
| 2004-09-29 | 508.09 |
| 2004-09-30 | 509.70 |
| 2004-10-01 | 516.96 |
| 2004-10-04 | 518.95 |
| 2004-10-05 | 519.32 |
| 2004-10-06 | 521.94 |
| 2004-10-07 | 517.80 |
| 2004-10-08 | 516.57 |
| 2004-10-11 | 517.02 |
| 2004-10-12 | 513.89 |
| 2004-10-13 | 510.98 |
| 2004-10-14 | 508.30 |
| 2004-10-15 | 510.48 |
| 2004-10-18 | 511.97 |
| 2004-10-19 | 510.52 |
| 2004-10-20 | 510.29 |
| 2004-10-21 | 511.98 |
| 2004-10-22 | 509.10 |
| 2004-10-25 | 508.08 |
| 2004-10-26 | 513.18 |
| 2004-10-27 | 519.28 |
| 2004-10-28 | 521.27 |
| 2004-10-29 | 521.60 |
| 2004-11-01 | 522.55 |
| 2004-11-02 | 523.71 |
| 2004-11-03 | 529.49 |
| 2004-11-04 | 535.90 |
| 2004-11-05 | 538.83 |
| 2004-11-08 | 538.28 |
| 2004-11-09 | 537.49 |
| 2004-11-10 | 537.46 |
| 2004-11-11 | 541.38 |
| 2004-11-12 | 546.55 |
| 2004-11-15 | 547.13 |
| 2004-11-16 | 544.54 |
| 2004-11-17 | 548.92 |
| 2004-11-18 | 548.35 |
| 2004-11-19 | 545.20 |
| 2004-11-22 | 545.60 |
| 2004-11-23 | 546.07 |
| 2004-11-24 | 548.86 |
| 2004-11-25 | . |
| 2004-11-26 | 551.13 |
| 2004-11-29 | 550.86 |
| 2004-11-30 | 548.22 |
| 2004-12-01 | 554.05 |
| 2004-12-02 | 554.70 |
| 2004-12-03 | 555.83 |
| 2004-12-06 | 555.29 |
| 2004-12-07 | 551.07 |
| 2004-12-08 | 549.75 |
| 2004-12-09 | 550.10 |
| 2004-12-10 | 549.60 |
| 2004-12-13 | 554.96 |
| 2004-12-14 | 556.94 |
| 2004-12-15 | 560.05 |
| 2004-12-16 | 558.06 |
| 2004-12-17 | 555.19 |
| 2004-12-20 | 557.41 |
| 2004-12-21 | 560.54 |
| 2004-12-22 | 563.26 |
| 2004-12-23 | 565.04 |
| 2004-12-24 | . |
| 2004-12-27 | 565.54 |
| 2004-12-28 | 568.64 |
| 2004-12-29 | 567.97 |
| 2004-12-30 | 569.69 |
| 2004-12-31 | 569.36 |
| 2005-01-03 | 565.30 |
| 2005-01-04 | 558.47 |
| 2005-01-05 | 555.21 |
| 2005-01-06 | 555.67 |
| 2005-01-07 | 554.39 |
| 2005-01-10 | 556.71 |
| 2005-01-11 | 554.83 |
| 2005-01-12 | 557.15 |
| 2005-01-13 | 553.67 |
| 2005-01-14 | 555.37 |
| 2005-01-17 | . |
| 2005-01-18 | 558.65 |
| 2005-01-19 | 555.51 |
| 2005-01-20 | 550.49 |
| 2005-01-21 | 548.83 |
| 2005-01-24 | 548.14 |
| 2005-01-25 | 548.49 |
| 2005-01-26 | 552.65 |
| 2005-01-27 | 552.68 |
#2005-01-28| 550.77
#2005-01-31| 555.50
#2005-02-01| 558.15
#2005-02-02| 560.46
#2005-02-03| 558.05
#2005-02-04| 563.42
#2005-02-07| 562.86
#2005-02-08| 562.26
#2005-02-09| 559.33
#2005-02-10| 562.52
#2005-02-11| 566.31
#2005-02-14| 568.18
#2005-02-15| 569.89
#2005-02-16| 569.17
#2005-02-17| 567.30
#2005-02-18| 568.00
#2005-02-21| .
#2005-02-22| 563.97
#2005-02-23| 564.02
#2005-02-24| 567.06
#2005-02-25| 572.64
#2005-02-28| 572.08
#2005-03-01| 573.87
#2005-03-02| 573.55
#2005-03-03| 573.83
#2005-03-04| 580.21
#2005-03-07| 580.91
#2005-03-08| 580.49
#2005-03-09| 576.76
#2005-03-10| 576.04
#2005-03-11| 574.71
#2005-03-14| 575.62
#2005-03-15| 573.39
#2005-03-16| 570.32
#2005-03-17| 570.41
#2005-03-18| 569.57
#2005-03-21| 566.57
#2005-03-22| 563.66
#2005-03-23| 559.98
#2005-03-24| 559.48
#2005-03-25| .
#2005-03-28| 559.43
#2005-03-29| 555.89
#2005-03-30| 560.66
#2005-03-31| 562.14
#2005-04-01| 560.35
#2005-04-04| 558.56
#2005-04-05| 561.41
#2005-04-06| 563.12
#2005-04-07| 566.45
#2005-04-08| 563.09
#2005-04-11| 563.72
#2005-04-12| 563.75
#2005-04-13| 560.35
#2005-04-14| 554.47
#2005-04-15| 547.39
#2005-04-18| 544.94
#2005-04-19| 549.40
#2005-04-20| 545.16
#2005-04-21| 552.03
#2005-04-22| 551.23
#2005-04-25| 553.85
#2005-04-26| 550.08
#2005-04-27| 549.52
#2005-04-28| 544.73
#2005-04-29| 549.28
#2005-05-02| 551.29
#2005-05-03| 551.48
#2005-05-04| 557.83
#2005-05-05| 557.71
#2005-05-06| 558.11
#2005-05-09| 559.67
#2005-05-10| 555.63
#2005-05-11| 555.94
#2005-05-12| 551.30
#2005-05-13| 548.28
#2005-05-16| 550.75
#2005-05-17| 552.95
#2005-05-18| 558.44
#2005-05-19| 561.61
#2005-05-20| 560.15
#2005-05-23| 563.47
#2005-05-24| 563.93
#2005-05-25| 561.88
#2005-05-26| 564.32
#2005-05-27| 565.84
#2005-05-30| .
#2005-05-31| 562.99
#2005-06-01| 567.23
#2005-06-02| 568.41
#2005-06-03| 566.14
#2005-06-06| 566.88
#2005-06-07| 567.61
#2005-06-08| 567.62
#2005-06-09| 567.46
#2005-06-10| 566.77
#2005-06-13| 566.73
#2005-06-14| 568.05
#2005-06-15| 569.74
#2005-06-16| 571.95
#2005-06-17| 576.27
#2005-06-20| 574.53
#2005-06-21| 574.65
#2005-06-22| 575.18
#2005-06-23| 570.75
#2005-06-24| 567.17
#2005-06-27| 566.08
#2005-06-28| 569.68
#2005-06-29| 569.96
#2005-06-30| 567.56
#2005-07-01| 567.58
#2005-07-04| .
#2005-07-05| 570.40
#2005-07-06| 568.51
#2005-07-07| 567.86
#2005-07-08| 573.70
#2005-07-11| 579.12
#2005-07-12| 581.69
#2005-07-13| 581.08
#2005-07-14| 582.73
#2005-07-15| 582.56
#2005-07-18| 581.10
#2005-07-19| 583.77
#2005-07-20| 585.80
#2005-07-21| 585.87
#2005-07-22| 587.69
#2005-07-25| 585.51
#2005-07-26| 585.48
#2005-07-27| 588.37
#2005-07-28| 591.98
#2005-07-29| 590.28
#2005-08-01| 591.91
#2005-08-02| 596.50
#2005-08-03| 597.82
#2005-08-04| 594.28
#2005-08-05| 588.88
#2005-08-08| 588.78
#2005-08-09| 591.95
#2005-08-10| 594.96
#2005-08-11| 599.19
#2005-08-12| 597.03
#2005-08-15| 597.16
#2005-08-16| 592.09
#2005-08-17| 591.17
#2005-08-18| 588.05
#2005-08-19| 589.44
#2005-08-22| 592.71
#2005-08-23| 590.21
#2005-08-24| 588.27
#2005-08-25| 588.47
#2005-08-26| 586.01
#2005-08-29| 586.86
#2005-08-30| 585.40
#2005-08-31| 591.96
#2005-09-01| 596.36
#2005-09-02| 596.08
#2005-09-05| .
#2005-09-06| 602.14
#2005-09-07| 603.19
#2005-09-08| 600.84
#2005-09-09| 605.96
#2005-09-12| 604.65
#2005-09-13| 600.76
#2005-09-14| 600.71
#2005-09-15| 600.35
#2005-09-16| 603.81
#2005-09-19| 601.30
#2005-09-20| 600.31
#2005-09-21| 596.28
#2005-09-22| 595.59
#2005-09-23| 595.25
#2005-09-26| 598.50
#2005-09-27| 597.20
#2005-09-28| 600.14
#2005-09-29| 604.84
#2005-09-30| 606.15
#2005-10-03| 604.97
#2005-10-04| 602.10
#2005-10-05| 593.90
#2005-10-06| 589.96
#2005-10-07| 591.18
#2005-10-10| 588.06
#2005-10-11| 588.24
#2005-10-12| 584.88
#2005-10-13| 581.32
#2005-10-14| 586.25
#2005-10-17| 586.82
#2005-10-18| 580.62
#2005-10-19| 583.71
#2005-10-20| 578.61
#2005-10-21| 579.45
#2005-10-24| 586.35
#2005-10-25| 588.07
#2005-10-26| 586.78
#2005-10-27| 582.10
#2005-10-28| 586.54
#2005-10-31| 592.07
#2005-11-01| 592.62
#2005-11-02| 598.02
#2005-11-03| 600.88
#2005-11-04| 599.02
#2005-11-07| 600.17
#2005-11-08| 598.92
#2005-11-09| 598.76
#2005-11-10| 601.40
#2005-11-11| 604.23
#2005-11-14| 602.88
#2005-11-15| 600.43
#2005-11-16| 601.24
#2005-11-17| 608.02
#2005-11-18| 610.90
#2005-11-21| 614.56
#2005-11-22| 616.18
#2005-11-23| 619.52
#2005-11-24| .
#2005-11-25| 619.88
#2005-11-28| 617.11
#2005-11-29| 616.75
#2005-11-30| 613.78
#2005-12-01| 620.47
#2005-12-02| 622.73
#2005-12-05| 622.63
#2005-12-06| 623.83
#2005-12-07| 621.60
#2005-12-08| 621.49
#2005-12-09| 623.39
#2005-12-12| 626.82
#2005-12-13| 629.05
#2005-12-14| 631.99
#2005-12-15| 629.35
#2005-12-16| 630.04
#2005-12-19| 627.67
#2005-12-20| 627.02
#2005-12-21| 629.13
#2005-12-22| 631.83
#2005-12-23| 632.59
#2005-12-26| .
#2005-12-27| 628.42
#2005-12-28| 630.59
#2005-12-29| 629.46
#2005-12-30| 625.47
#2006-01-02| .
#2006-01-03| 636.40
#2006-01-04| 642.49
#2006-01-05| 642.83
#2006-01-06| 648.51
#2006-01-09| 649.92
#2006-01-10| 647.95
#2006-01-11| 651.38
#2006-01-12| 648.83
#2006-01-13| 648.40
#2006-01-16| .
#2006-01-17| 643.61
#2006-01-18| 638.75
#2006-01-19| 644.48
#2006-01-20| 636.44
#2006-01-23| 638.39
#2006-01-24| 640.15
#2006-01-25| 640.02
#2006-01-26| 645.26
#2006-01-27| 650.50
#2006-01-30| 650.84
#2006-01-31| 651.52
#2006-02-01| 651.80
#2006-02-02| 646.93
#2006-02-03| 643.15
#2006-02-06| 644.25
#2006-02-07| 640.18
#2006-02-08| 640.41
#2006-02-09| 641.94
#2006-02-10| 640.91
#2006-02-13| 638.04
#2006-02-14| 642.83
#2006-02-15| 643.79
#2006-02-16| 647.99
#2006-02-17| 647.21
#2006-02-20| .
#2006-02-21| 647.17
#2006-02-22| 650.42
#2006-02-23| 651.75
#2006-02-24| 652.58
#2006-02-27| 656.05
#2006-02-28| 650.94
#2006-03-01| 654.58
#2006-03-02| 654.05
#2006-03-03| 652.35
#2006-03-06| 649.95
#2006-03-07| 645.27
#2006-03-08| 644.68
#2006-03-09| 645.50
#2006-03-10| 648.29
#2006-03-13| 652.24
#2006-03-14| 658.49
#2006-03-15| 661.33
#2006-03-16| 663.01
#2006-03-17| 665.09
#2006-03-20| 665.73
#2006-03-21| 661.61
#2006-03-22| 664.42
#2006-03-23| 661.53
#2006-03-24| 663.60
#2006-03-27| 663.08
#2006-03-28| 661.13
#2006-03-29| 663.90
#2006-03-30| 668.11
#2006-03-31| 665.26
#2006-04-03| 668.69
#2006-04-04| 672.03
#2006-04-05| 675.13
#2006-04-06| 675.96
#2006-04-07| 669.68
#2006-04-10| 669.53
#2006-04-11| 664.52
#2006-04-12| 662.96
#2006-04-13| 663.41
#2006-04-14| .
#2006-04-17| 664.80
#2006-04-18| 672.86
#2006-04-19| 677.27
#2006-04-20| 678.00
#2006-04-21| 680.39
#2006-04-24| 678.42
#2006-04-25| 677.43
#2006-04-26| 679.72
#2006-04-27| 682.16
#2006-04-28| 681.80
#2006-05-01| 682.11
#2006-05-02| 686.58
#2006-05-03| 683.39
#2006-05-04| 686.38
#2006-05-05| 694.04
#2006-05-08| 695.82
#2006-05-09| 697.14
#2006-05-10| 695.78
#2006-05-11| 689.21
#2006-05-12| 680.40
#2006-05-15| 676.37
#2006-05-16| 674.66
#2006-05-17| 663.28
#2006-05-18| 657.17
#2006-05-19| 656.59
#2006-05-22| 650.29
#2006-05-23| 651.63
#2006-05-24| 649.21
#2006-05-25| 655.51
#2006-05-26| 661.74
#2006-05-29| .
#2006-05-30| 655.20
#2006-05-31| 657.31
#2006-06-01| 662.79
#2006-06-02| 667.45
#2006-06-05| 658.39
#2006-06-06| 649.87
#2006-06-07| 645.48
#2006-06-08| 636.57
#2006-06-09| 639.07
#2006-06-12| 631.35
#2006-06-13| 619.18
#2006-06-14| 622.63
#2006-06-15| 635.89
#2006-06-16| 636.35
#2006-06-19| 631.55
#2006-06-20| 631.55
#2006-06-21| 637.15
#2006-06-22| 636.85
#2006-06-23| 636.30
#2006-06-26| 638.65
#2006-06-27| 634.74
#2006-06-28| 634.61
#2006-06-29| 647.93
#2006-06-30| 656.77
#2006-07-03| 660.88
#2006-07-04| .
#2006-07-05| 654.50
#2006-07-06| 657.08
#2006-07-07| 655.67
#2006-07-10| 656.34
#2006-07-11| 656.19
#2006-07-12| 649.94
#2006-07-13| 641.75
#2006-07-14| 634.80
#2006-07-17| 630.77
#2006-07-18| 628.38
#2006-07-19| 640.16
#2006-07-20| 640.51
#2006-07-21| 636.13
#2006-07-24| 644.24
#2006-07-25| 648.78
#2006-07-26| 648.81
#2006-07-27| 652.05
#2006-07-28| 659.37
#2006-07-31| 659.41
#2006-08-01| 655.21
#2006-08-02| 660.69
#2006-08-03| 660.02
#2006-08-04| 662.87
#2006-08-07| 657.69
#2006-08-08| 657.52
#2006-08-09| 658.21
#2006-08-10| 657.08
#2006-08-11| 654.91
#2006-08-14| 656.89
#2006-08-15| 665.25
#2006-08-16| 672.34
#2006-08-17| 674.07
#2006-08-18| 674.67
#2006-08-21| 673.41
#2006-08-22| 673.79
#2006-08-23| 670.86
#2006-08-24| 670.76
#2006-08-25| 669.15
#2006-08-28| 671.94
#2006-08-29| 673.75
#2006-08-30| 675.58
#2006-08-31| 676.06
#2006-09-01| 678.88
#2006-09-04| .
#2006-09-05| 681.87
#2006-09-06| 674.63
#2006-09-07| 668.97
#2006-09-08| 669.82
#2006-09-11| 666.96
#2006-09-12| 672.64
#2006-09-13| 675.32
#2006-09-14| 676.13
#2006-09-15| 675.85
#2006-09-18| 677.18
#2006-09-19| 675.90
#2006-09-20| 678.27
#2006-09-21| 677.55
#2006-09-22| 675.17
#2006-09-25| 677.44
#2006-09-26| 681.15
#2006-09-27| 685.32
#2006-09-28| 686.47
#2006-09-29| 685.41
#2006-10-02| 685.66
#2006-10-03| 684.57
#2006-10-04| 689.23
#2006-10-05| 694.29
#2006-10-06| 691.01
#2006-10-09| 691.96
#2006-10-10| 693.20
#2006-10-11| 691.74
#2006-10-12| 696.70
#2006-10-13| 698.02
#2006-10-16| 701.44
#2006-10-17| 697.79
#2006-10-18| 699.30
#2006-10-19| 701.40
#2006-10-20| 702.82
#2006-10-23| 705.90
#2006-10-24| 706.09
#2006-10-25| 708.92
#2006-10-26| 713.67
#2006-10-27| 710.48
#2006-10-30| 708.62
#2006-10-31| 709.40
#2006-11-01| 706.82
#2006-11-02| 705.41
#2006-11-03| 704.39
#2006-11-06| 711.20
#2006-11-07| 715.12
#2006-11-08| 714.49
#2006-11-09| 712.12
#2006-11-10| 713.70
#2006-11-13| 713.72
#2006-11-14| 717.82
#2006-11-15| 720.21
#2006-11-16| 720.50
#2006-11-17| 719.98
#2006-11-20| 717.98
#2006-11-21| 720.17
#2006-11-22| 725.25
#2006-11-23| .
#2006-11-24| 724.36
#2006-11-27| 716.19
#2006-11-28| 716.65
#2006-11-29| 724.98
#2006-11-30| 727.28
#2006-12-01| 725.79
#2006-12-04| 730.78
#2006-12-05| 733.76
#2006-12-06| 734.60
#2006-12-07| 733.77
#2006-12-08| 733.96
#2006-12-11| 734.39
#2006-12-12| 735.14
#2006-12-13| 736.42
#2006-12-14| 741.28
#2006-12-15| 741.52
#2006-12-18| 739.76
#2006-12-19| 739.75
#2006-12-20| 741.51
#2006-12-21| 739.25
#2006-12-22| 735.66
#2006-12-25| .
#2006-12-26| 736.95
#2006-12-27| 742.79
#2006-12-28| 742.82
#2006-12-29| 741.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 742.76
#2007-01-04| 741.24
#2007-01-05| 735.02
#2007-01-08| 736.24
#2007-01-09| 736.74
#2007-01-10| 733.86
#2007-01-11| 738.54
#2007-01-12| 744.14
#2007-01-15| .
#2007-01-16| 745.70
#2007-01-17| 745.61
#2007-01-18| 743.66
#2007-01-19| 746.54
#2007-01-22| 744.60
#2007-01-23| 747.65
#2007-01-24| 752.68
#2007-01-25| 747.16
#2007-01-26| 744.05
#2007-01-29| 745.06
#2007-01-30| 749.21
#2007-01-31| 752.28
#2007-02-01| 758.35
#2007-02-02| 758.85
#2007-02-05| 757.40
#2007-02-06| 759.46
#2007-02-07| 761.87
#2007-02-08| 759.95
#2007-02-09| 758.07
#2007-02-12| 754.20
#2007-02-13| 760.16
#2007-02-14| 767.91
#2007-02-15| 770.64
#2007-02-16| 769.84
#2007-02-19| .
#2007-02-20| 771.82
#2007-02-21| 769.84
#2007-02-22| 770.21
#2007-02-23| 770.99
#2007-02-26| 771.70
#2007-02-27| 751.60
#2007-02-28| 747.07
#2007-03-01| 743.09
#2007-03-02| 737.04
#2007-03-05| 726.57
#2007-03-06| 736.84
#2007-03-07| 737.75
#2007-03-08| 744.06
#2007-03-09| 744.88
#2007-03-12| 748.02
#2007-03-13| 736.87
#2007-03-14| 732.26
#2007-03-15| 738.52
#2007-03-16| 737.32
#2007-03-19| 745.81
#2007-03-20| 750.63
#2007-03-21| 758.85
#2007-03-22| 764.52
#2007-03-23| 765.59
#2007-03-26| 764.90
#2007-03-27| 761.82
#2007-03-28| 757.76
#2007-03-29| 760.33
#2007-03-30| 759.76
#2007-04-02| 760.87
#2007-04-03| 768.11
#2007-04-04| 771.31
#2007-04-05| 773.74
#2007-04-06| .
#2007-04-09| 773.41
#2007-04-10| 777.77
#2007-04-11| 774.44
#2007-04-12| 777.21
#2007-04-13| 779.26
#2007-04-16| 788.12
#2007-04-17| 789.28
#2007-04-18| 790.38
#2007-04-19| 787.37
#2007-04-20| 794.48
#2007-04-23| 793.13
#2007-04-24| 791.93
#2007-04-25| 797.92
#2007-04-26| 797.53
#2007-04-27| 796.93
#2007-04-30| 792.84
#2007-05-01| 792.23
#2007-05-02| 797.61
#2007-05-03| 799.37
#2007-05-04| 802.66
#2007-05-07| 806.53
#2007-05-08| 802.61
#2007-05-09| 806.10
#2007-05-10| 797.04
#2007-05-11| 802.15
#2007-05-14| 801.86
#2007-05-15| 802.08
#2007-05-16| 804.79
#2007-05-17| 803.51
#2007-05-18| 808.14
#2007-05-21| 809.58
#2007-05-22| 810.64
#2007-05-23| 812.62
#2007-05-24| 804.61
#2007-05-25| 806.60
#2007-05-28| .
#2007-05-29| 810.06
#2007-05-30| 812.57
#2007-05-31| 816.98
#2007-06-01| 820.85
#2007-06-04| 823.05
#2007-06-05| 820.04
#2007-06-06| 812.03
#2007-06-07| 799.52
#2007-06-08| 801.42
#2007-06-11| 803.59
#2007-06-12| 796.29
#2007-06-13| 802.59
#2007-06-14| 809.13
#2007-06-15| 816.69
#2007-06-18| 816.93
#2007-06-19| 817.78
#2007-06-20| 812.59
#2007-06-21| 813.05
#2007-06-22| 806.33
#2007-06-25| 803.33
#2007-06-26| 800.24
#2007-06-27| 801.67
#2007-06-28| 805.49
#2007-06-29| 808.04
#2007-07-02| 815.88
#2007-07-03| 819.40
#2007-07-04| .
#2007-07-05| 819.94
#2007-07-06| 823.34
#2007-07-09| 825.42
#2007-07-10| 818.66
#2007-07-11| 820.04
#2007-07-12| 831.36
#2007-07-13| 835.74
#2007-07-16| 835.01
#2007-07-17| 833.84
#2007-07-18| 830.56
#2007-07-19| 835.82
#2007-07-20| 828.96
#2007-07-23| 830.26
#2007-07-24| 818.52
#2007-07-25| 815.45
#2007-07-26| 798.39
#2007-07-27| 786.45
#2007-07-30| 791.85
#2007-07-31| 790.18
#2007-08-01| 786.94
#2007-08-02| 791.19
#2007-08-03| 778.66
#2007-08-06| 786.17
#2007-08-07| 790.34
#2007-08-08| 802.79
#2007-08-09| 784.92
#2007-08-10| 776.39
#2007-08-13| 779.19
#2007-08-14| 767.97
#2007-08-15| 756.00
#2007-08-16| 748.12
#2007-08-17| 760.08
#2007-08-20| 764.96
#2007-08-21| 767.98
#2007-08-22| 776.96
#2007-08-23| 780.70
#2007-08-24| 787.68
#2007-08-27| 784.89
#2007-08-28| 770.83
#2007-08-29| 780.11
#2007-08-30| 780.65
#2007-08-31| 790.95
#2007-09-03| .
#2007-09-04| 797.10
#2007-09-05| 789.13
#2007-09-06| 792.70
#2007-09-07| 782.36
#2007-09-10| 778.08
#2007-09-11| 788.33
#2007-09-12| 790.35
#2007-09-13| 795.01
#2007-09-14| 795.52
#2007-09-17| 790.42
#2007-09-18| 804.54
#2007-09-19| 818.43
#2007-09-20| 817.90
#2007-09-21| 819.67
#2007-09-24| 818.21
#2007-09-25| 818.65
#2007-09-26| 822.29
#2007-09-27| 828.99
#2007-09-28| 829.86
#2007-10-01| 837.96
#2007-10-02| 838.57
#2007-10-03| 836.65
#2007-10-04| 836.92
#2007-10-05| 845.20
#2007-10-08| 841.83
#2007-10-09| 847.88
#2007-10-10| 848.95
#2007-10-11| 850.19
#2007-10-12| 850.68
#2007-10-15| 845.76
#2007-10-16| 837.45
#2007-10-17| 839.59
#2007-10-18| 841.50
#2007-10-19| 826.50
#2007-10-22| 821.30
#2007-10-23| 830.67
#2007-10-24| 828.13
#2007-10-25| 830.95
#2007-10-26| 842.35
#2007-10-29| 848.95
#2007-10-30| 844.48
#2007-10-31| 853.94
#2007-11-01| 838.81
#2007-11-02| 836.89
#2007-11-05| 831.01
#2007-11-06| 840.09
#2007-11-07| 828.71
#2007-11-08| 823.99
#2007-11-09| 812.52
#2007-11-12| 801.04
#2007-11-13| 814.71
#2007-11-14| 817.42
#2007-11-15| 806.65
#2007-11-16| 805.81
#2007-11-19| 793.63
#2007-11-20| 800.08
#2007-11-21| 786.76
#2007-11-22| .
#2007-11-23| 797.89
#2007-11-26| 790.92
#2007-11-27| 796.55
#2007-11-28| 812.06
#2007-11-29| 816.81
#2007-11-30| 821.66
#2007-12-03| 817.98
#2007-12-04| 813.53
#2007-12-05| 822.12
#2007-12-06| 830.31
#2007-12-07| 832.56
#2007-12-10| 838.22
#2007-12-11| 826.11
#2007-12-12| 827.39
#2007-12-13| 818.97
#2007-12-14| 808.44
#2007-12-17| 793.67
#2007-12-18| 795.95
#2007-12-19| 794.26
#2007-12-20| 797.08
#2007-12-21| 809.40
#2007-12-24| 814.58
#2007-12-25| .
#2007-12-26| 818.83
#2007-12-27| 813.59
#2007-12-28| 816.61
#2007-12-31| 813.26
#2008-01-01| .
#2008-01-02| 807.92
#2008-01-03| 806.43
#2008-01-04| 789.43
#2008-01-07| 785.80
#2008-01-08| 780.01
#2008-01-09| 783.18
#2008-01-10| 784.64
#2008-01-11| 776.90
#2008-01-14| 784.52
#2008-01-15| 766.28
#2008-01-16| 754.21
#2008-01-17| 741.87
#2008-01-18| 736.40
#2008-01-21| .
#2008-01-22| 713.92
#2008-01-23| 719.54
#2008-01-24| 738.66
#2008-01-25| 737.26
#2008-01-28| 741.56
#2008-01-29| 748.46
#2008-01-30| 744.02
#2008-01-31| 752.53
#2008-02-01| 764.19
#2008-02-04| 761.95
#2008-02-05| 737.52
#2008-02-06| 731.72
#2008-02-07| 730.03
#2008-02-08| 728.38
#2008-02-11| 729.57
#2008-02-12| 739.75
#2008-02-13| 744.86
#2008-02-14| 744.14
#2008-02-15| 742.36
#2008-02-18| .
#2008-02-19| 747.98
#2008-02-20| 744.44
#2008-02-21| 744.77
#2008-02-22| 746.32
#2008-02-25| 757.90
#2008-02-26| 765.49
#2008-02-27| 770.54
#2008-02-28| 764.92
#2008-02-29| 748.88
#2008-03-03| 743.07
#2008-03-04| 738.53
#2008-03-05| 744.55
#2008-03-06| 735.45
#2008-03-07| 725.90
#2008-03-10| 714.92
#2008-03-11| 731.95
#2008-03-12| 735.31
#2008-03-13| 735.05
#2008-03-14| 724.44
#2008-03-17| 711.80
#2008-03-18| 734.23
#2008-03-19| 722.21
#2008-03-20| 725.69
#2008-03-21| .
#2008-03-24| 733.43
#2008-03-25| 747.43
#2008-03-26| 747.14
#2008-03-27| 744.43
#2008-03-28| 741.02
#2008-03-31| 741.28
#2008-04-01| 757.16
#2008-04-02| 763.19
#2008-04-03| 765.31
#2008-04-04| 768.73
#2008-04-07| 771.40
#2008-04-08| 766.52
#2008-04-09| 760.74
#2008-04-10| 762.80
#2008-04-11| 753.34
#2008-04-14| 748.27
#2008-04-15| 751.43
#2008-04-16| 768.62
#2008-04-17| 767.11
#2008-04-18| 775.37
#2008-04-21| 780.40
#2008-04-22| 774.84
#2008-04-23| 775.73
#2008-04-24| 774.79
#2008-04-25| 781.30
#2008-04-28| 783.02
#2008-04-29| 779.37
#2008-04-30| 778.74
#2008-05-01| 783.32
#2008-05-02| 789.72
#2008-05-05| 789.79
#2008-05-06| 793.74
#2008-05-07| 786.07
#2008-05-08| 788.24
#2008-05-09| 782.44
#2008-05-12| 789.02
#2008-05-13| 790.04
#2008-05-14| 793.03
#2008-05-15| 800.52
#2008-05-16| 805.34
#2008-05-19| 807.95
#2008-05-20| 802.56
#2008-05-21| 793.89
#2008-05-22| 794.36
#2008-05-23| 786.21
#2008-05-26| .
#2008-05-27| 785.34
#2008-05-28| 786.95
#2008-05-29| 790.27
#2008-05-30| 794.04
#2008-06-02| 789.59
#2008-06-03| 785.28
#2008-06-04| 784.40
#2008-06-05| 792.50
#2008-06-06| 779.97
#2008-06-09| 776.12
#2008-06-10| 766.73
#2008-06-11| 758.50
#2008-06-12| 755.43
#2008-06-13| 762.80
#2008-06-16| 766.45
#2008-06-17| 766.77
#2008-06-18| 760.84
#2008-06-19| 757.96
#2008-06-20| 747.71
#2008-06-23| 744.58
#2008-06-24| 742.35
#2008-06-25| 746.43
#2008-06-26| 732.93
#2008-06-27| 729.55
#2008-06-30| 730.85
#2008-07-01| 727.60
#2008-07-02| 718.30
#2008-07-03| 716.20
#2008-07-04| .
#2008-07-07| 711.80
#2008-07-08| 714.07
#2008-07-09| 710.05
#2008-07-10| 711.11
#2008-07-11| 704.93
#2008-07-14| 701.63
#2008-07-15| 693.15
#2008-07-16| 701.97
#2008-07-17| 712.31
#2008-07-18| 712.79
#2008-07-21| 716.58
#2008-07-22| 721.94
#2008-07-23| 724.90
#2008-07-24| 713.73
#2008-07-25| 712.31
#2008-07-28| 704.22
#2008-07-29| 709.48
#2008-07-30| 720.40
#2008-07-31| 715.95
#2008-08-01| 708.96
#2008-08-04| 702.06
#2008-08-05| 713.44
#2008-08-06| 718.37
#2008-08-07| 709.00
#2008-08-08| 713.80
#2008-08-11| 719.72
#2008-08-12| 713.24
#2008-08-13| 707.30
#2008-08-14| 709.90
#2008-08-15| 708.71
#2008-08-18| 704.14
#2008-08-19| 694.26
#2008-08-20| 698.59
#2008-08-21| 700.81
#2008-08-22| 705.87
#2008-08-25| 697.78
#2008-08-26| 697.68
#2008-08-27| 702.15
#2008-08-28| 711.49
#2008-08-29| 709.35
#2008-09-01| .
#2008-09-02| 702.25
#2008-09-03| 698.08
#2008-09-04| 679.05
#2008-09-05| 673.60
#2008-09-08| 687.55
#2008-09-09| 668.66
#2008-09-10| 669.68
#2008-09-11| 670.29
#2008-09-12| 679.24
#2008-09-15| 654.44
#2008-09-16| 653.15
#2008-09-17| 631.89
#2008-09-18| 646.80
#2008-09-19| 681.40
#2008-09-22| 668.09
#2008-09-23| 659.90
#2008-09-24| 657.42
#2008-09-25| 666.86
#2008-09-26| 662.29
#2008-09-29| 616.28
#2008-09-30| 628.01
#2008-10-01| 628.45
#2008-10-02| 604.64
#2008-10-03| 600.85
#2008-10-06| 568.81
#2008-10-07| 547.98
#2008-10-08| 531.57
#2008-10-09| 505.07
#2008-10-10| 483.75
#2008-10-13| 530.12
#2008-10-14| 541.09
#2008-10-15| 502.10
#2008-10-16| 499.79
#2008-10-17| 505.23
#2008-10-20| 525.81
#2008-10-21| 516.21
#2008-10-22| 484.67
#2008-10-23| 484.26
#2008-10-24| 465.45
#2008-10-27| 444.31
#2008-10-28| 476.08
#2008-10-29| 489.26
#2008-10-30| 505.16
#2008-10-31| 508.48
#2008-11-03| 511.78
#2008-11-04| 534.83
#2008-11-05| 520.17
#2008-11-06| 490.88
#2008-11-07| 499.35
#2008-11-10| 499.46
#2008-11-11| 482.15
#2008-11-12| 462.51
#2008-11-13| 478.84
#2008-11-14| 468.96
#2008-11-17| 457.60
#2008-11-18| 458.43
#2008-11-19| 436.20
#2008-11-20| 409.02
#2008-11-21| 424.22
#2008-11-24| 451.49
#2008-11-25| 458.82
#2008-11-26| 467.27
#2008-11-27| .
#2008-11-28| 474.99
#2008-12-01| 441.45
#2008-12-02| 451.11
#2008-12-03| 459.10
#2008-12-04| 450.25
#2008-12-05| 454.87
#2008-12-08| 478.34
#2008-12-09| 472.97
#2008-12-10| 479.77
#2008-12-11| 474.07
#2008-12-12| 472.13
#2008-12-15| 472.99
#2008-12-16| 488.99
#2008-12-17| 494.37
#2008-12-18| 489.57
#2008-12-19| 484.61
#2008-12-22| 477.03
#2008-12-23| 474.55
#2008-12-24| 474.96
#2008-12-25| .
#2008-12-26| 478.09
#2008-12-29| 481.48
#2008-12-30| 490.33
#2008-12-31| 493.20
#2009-01-01| .
#2009-01-02| 506.85
#2009-01-05| 506.22
#2009-01-06| 507.87
#2009-01-07| 500.97
#2009-01-08| 500.69
#2009-01-09| 491.71
#2009-01-12| 481.37
#2009-01-13| 475.85
#2009-01-14| 461.90
#2009-01-15| 458.08
#2009-01-16| 464.42
#2009-01-19| .
#2009-01-20| 441.98
#2009-01-21| 452.79
#2009-01-22| 448.07
#2009-01-23| 445.88
#2009-01-26| 452.89
#2009-01-27| 459.12
#2009-01-28| 472.39
#2009-01-29| 460.74
#2009-01-30| 449.67
#2009-02-02| 445.83
#2009-02-03| 453.16
#2009-02-04| 454.19
#2009-02-05| 457.00
#2009-02-06| 466.92
#2009-02-09| 469.79
#2009-02-10| 453.37
#2009-02-11| 453.54
#2009-02-12| 450.36
#2009-02-13| 449.58
#2009-02-16| .
#2009-02-17| 428.09
#2009-02-18| 425.46
#2009-02-19| 424.07
#2009-02-20| 415.50
#2009-02-23| 405.71
#2009-02-24| 413.55
#2009-02-25| 411.19
#2009-02-26| 409.86
#2009-02-27| 403.48
#2009-03-02| 384.30
#2009-03-03| 380.47
#2009-03-04| 389.26
#2009-03-05| 376.88
#2009-03-06| 375.64
#2009-03-09| 371.61
#2009-03-10| 391.74
#2009-03-11| 395.35
#2009-03-12| 404.44
#2009-03-13| 409.65
#2009-03-16| 412.77
#2009-03-17| 421.13
#2009-03-18| 427.94
#2009-03-19| 433.79
#2009-03-20| 426.16
#2009-03-23| 449.05
#2009-03-24| 445.03
#2009-03-25| 448.53
#2009-03-26| 456.64
#2009-03-27| 447.18
#2009-03-30| 430.18
#2009-03-31| 435.78
#2009-04-01| 442.42
#2009-04-02| 459.98
#2009-04-03| 462.21
#2009-04-06| 458.81
#2009-04-07| 450.24
#2009-04-08| 452.69
#2009-04-09| 467.41
#2009-04-10| .
#2009-04-13| 469.70
#2009-04-14| 466.12
#2009-04-15| 467.33
#2009-04-16| 473.83
#2009-04-17| 476.76
#2009-04-20| 459.37
#2009-04-21| 464.08
#2009-04-22| 464.27
#2009-04-23| 468.15
#2009-04-24| 477.20
#2009-04-27| 473.72
#2009-04-28| 468.99
#2009-04-29| 479.66
#2009-04-30| 482.75
#2009-05-01| 484.42
#2009-05-04| 499.52
#2009-05-05| 498.65
#2009-05-06| 505.35
#2009-05-07| 504.34
#2009-05-08| 515.26
#2009-05-11| 509.04
#2009-05-12| 507.69
#2009-05-13| 496.16
#2009-05-14| 497.16
#2009-05-15| 496.56
#2009-05-18| 505.10
#2009-05-19| 510.67
#2009-05-20| 513.53
#2009-05-21| 505.35
#2009-05-22| 506.83
#2009-05-25| .
#2009-05-26| 516.51
#2009-05-27| 512.17
#2009-05-28| 514.71
#2009-05-29| 522.70
#2009-06-01| 535.20
#2009-06-02| 538.52
#2009-06-03| 530.09
#2009-06-04| 532.71
#2009-06-05| 530.68
#2009-06-08| 527.05
#2009-06-09| 530.59
#2009-06-10| 532.56
#2009-06-11| 537.22
#2009-06-12| 536.08
#2009-06-15| 522.47
#2009-06-16| 517.26
#2009-06-17| 513.73
#2009-06-18| 517.36
#2009-06-19| 519.87
#2009-06-22| 506.08
#2009-06-23| 505.96
#2009-06-24| 512.44
#2009-06-25| 517.49
#2009-06-26| 520.29
#2009-06-29| 524.10
#2009-06-30| 520.92
#2009-07-01| 525.13
#2009-07-02| 511.70
#2009-07-03| .
#2009-07-06| 508.76
#2009-07-07| 502.29
#2009-07-08| 498.34
#2009-07-09| 500.87
#2009-07-10| 498.24
#2009-07-13| 506.21
#2009-07-14| 511.53
#2009-07-15| 525.71
#2009-07-16| 530.51
#2009-07-17| 531.59
#2009-07-20| 538.34
#2009-07-21| 542.80
#2009-07-22| 543.01
#2009-07-23| 553.67
#2009-07-24| 555.49
#2009-07-27| 557.96
#2009-07-28| 556.38
#2009-07-29| 553.66
#2009-07-30| 561.46
#2009-07-31| 564.77
#2009-08-03| 575.03
#2009-08-04| 576.02
#2009-08-05| 573.33
#2009-08-06| 571.78
#2009-08-07| 574.52
#2009-08-10| 572.97
#2009-08-11| 567.06
#2009-08-12| 572.15
#2009-08-13| 578.65
#2009-08-14| 574.95
#2009-08-17| 559.11
#2009-08-18| 564.39
#2009-08-19| 567.78
#2009-08-20| 574.26
#2009-08-21| 583.62
#2009-08-24| 587.39
#2009-08-25| 589.03
#2009-08-26| 587.52
#2009-08-27| 587.43
#2009-08-28| 591.24
#2009-08-31| 586.28
#2009-09-01| 576.25
#2009-09-02| 571.81
#2009-09-03| 575.14
#2009-09-04| 581.32
#2009-09-07| .
#2009-09-08| 592.80
#2009-09-09| 596.86
#2009-09-10| 601.56
#2009-09-11| 603.83
#2009-09-14| 603.86
#2009-09-15| 605.51
#2009-09-16| 615.39
#2009-09-17| 616.80
#2009-09-18| 616.17
#2009-09-21| 612.24
#2009-09-22| 618.66
#2009-09-23| 615.12
#2009-09-24| 608.17
#2009-09-25| 604.62
#2009-09-28| 611.57
#2009-09-29| 610.37
#2009-09-30| 610.97
#2009-10-01| 596.90
#2009-10-02| 590.31
#2009-10-05| 596.57
#2009-10-06| 608.46
#2009-10-07| 609.64
#2009-10-08| 617.13
#2009-10-09| 619.19
#2009-10-12| 622.91
#2009-10-13| 621.02
#2009-10-14| 631.84
#2009-10-15| 633.36
#2009-10-16| 627.11
#2009-10-19| 634.29
#2009-10-20| 631.61
#2009-10-21| 629.06
#2009-10-22| 630.25
#2009-10-23| 624.74
#2009-10-26| 616.88
#2009-10-27| 611.66
#2009-10-28| 598.95
#2009-10-29| 609.35
#2009-10-30| 597.39
#2009-11-02| 599.05
#2009-11-03| 597.10
#2009-11-04| 602.19
#2009-11-05| 610.22
#2009-11-06| 612.30
#2009-11-09| 626.18
#2009-11-10| 625.79
#2009-11-11| 629.45
#2009-11-12| 623.55
#2009-11-13| 626.44
#2009-11-16| 635.43
#2009-11-17| 632.39
#2009-11-18| 633.81
#2009-11-19| 623.49
#2009-11-20| 620.35
#2009-11-23| 630.71
#2009-11-24| 627.89
#2009-11-25| 633.38
#2009-11-26| .
#2009-11-27| 620.02
#2009-11-30| 623.38
#2009-12-01| 634.55
#2009-12-02| 635.72
#2009-12-03| 633.69
#2009-12-04| 633.26
#2009-12-07| 631.70
#2009-12-08| 625.01
#2009-12-09| 624.22
#2009-12-10| 626.80
#2009-12-11| 627.79
#2009-12-14| 632.69
#2009-12-15| 629.06
#2009-12-16| 632.71
#2009-12-17| 623.14
#2009-12-18| 623.02
#2009-12-21| 628.90
#2009-12-22| 631.33
#2009-12-23| 635.09
#2009-12-24| 638.42
#2009-12-25| .
#2009-12-28| 640.55
#2009-12-29| 641.29
#2009-12-30| 637.85
#2009-12-31| 635.33
#2010-01-01| .
#2010-01-04| 646.93
#2010-01-05| 649.18
#2010-01-06| 649.86
#2010-01-07| 650.07
#2010-01-08| 653.04
#2010-01-11| 657.23
#2010-01-12| 652.27
#2010-01-13| 654.10
#2010-01-14| 657.25
#2010-01-15| 650.46
#2010-01-18| .
#2010-01-19| 654.22
#2010-01-20| 644.71
#2010-01-21| 635.56
#2010-01-22| 625.73
#2010-01-25| 625.55
#2010-01-26| 622.30
#2010-01-27| 621.26
#2010-01-28| 615.36
#2010-01-29| 610.05
#2010-02-01| 616.00
#2010-02-02| 624.62
#2010-02-03| 621.55
#2010-02-04| 603.52
#2010-02-05| 598.73
#2010-02-08| 596.69
#2010-02-09| 602.04
#2010-02-10| 602.06
#2010-02-11| 606.15
#2010-02-12| 605.82
#2010-02-15| .
#2010-02-16| 615.42
#2010-02-17| 620.08
#2010-02-18| 623.01
#2010-02-19| 621.32
#2010-02-22| 624.05
#2010-02-23| 617.62
#2010-02-24| 620.41
#2010-02-25| 616.58
#2010-02-26| 621.41
#2010-03-01| 626.91
#2010-03-02| 631.50
#2010-03-03| 635.12
#2010-03-04| 634.40
#2010-03-05| 642.54
#2010-03-08| 644.85
#2010-03-09| 644.92
#2010-03-10| 648.61
#2010-03-11| 649.95
#2010-03-12| 652.15
#2010-03-15| 649.82
#2010-03-16| 656.02
#2010-03-17| 660.57
#2010-03-18| 657.47
#2010-03-19| 654.52
#2010-03-22| 656.25
#2010-03-23| 660.59
#2010-03-24| 654.94
#2010-03-25| 655.31
#2010-03-26| 656.23
#2010-03-29| 660.86
#2010-03-30| 660.96
#2010-03-31| 660.26
#2010-04-01| 666.19
#2010-04-02| .
#2010-04-05| 669.54
#2010-04-06| 670.27
#2010-04-07| 667.45
#2010-04-08| 666.59
#2010-04-09| 672.79
#2010-04-12| 675.99
#2010-04-13| 674.43
#2010-04-14| 681.91
#2010-04-15| 682.62
#2010-04-16| 672.17
#2010-04-19| 670.11
#2010-04-20| 676.02
#2010-04-21| 675.01
#2010-04-22| 672.34
#2010-04-23| 676.39
#2010-04-26| 677.19
#2010-04-27| 663.26
#2010-04-28| 659.59
#2010-04-29| 667.84
#2010-04-30| 662.18
#2010-05-03| 665.46
#2010-05-04| 648.59
#2010-05-05| 640.88
#2010-05-06| 622.68
#2010-05-07| 609.64
#2010-05-10| 638.93
#2010-05-11| 635.33
#2010-05-12| 643.93
#2010-05-13| 640.04
#2010-05-14| 624.87
#2010-05-17| 620.97
#2010-05-18| 617.71
#2010-05-19| 609.55
#2010-05-20| 590.50
#2010-05-21| 596.76
#2010-05-24| 591.20
#2010-05-25| 583.80
#2010-05-26| 585.63
#2010-05-27| 603.47
#2010-05-28| 600.63
#2010-05-31| .
#2010-06-01| 592.96
#2010-06-02| 600.54
#2010-06-03| 606.70
#2010-06-04| 588.39
#2010-06-07| 578.00
#2010-06-08| 581.65
#2010-06-09| 583.33
#2010-06-10| 598.16
#2010-06-11| 601.64
#2010-06-14| 606.70
#2010-06-15| 617.18
#2010-06-16| 618.35
#2010-06-17| 619.35
#2010-06-18| 620.89
#2010-06-21| 623.17
#2010-06-22| 614.29
#2010-06-23| 609.08
#2010-06-24| 601.31
#2010-06-25| 600.97
#2010-06-28| 601.97
#2010-06-29| 582.61
#2010-06-30| 578.90
#2010-07-01| 576.21
#2010-07-02| 575.62
#2010-07-05| .
#2010-07-06| 582.50
#2010-07-07| 595.02
#2010-07-08| 602.15
#2010-07-09| 606.38
#2010-07-12| 605.92
#2010-07-13| 615.35
#2010-07-14| 617.35
#2010-07-15| 617.37
#2010-07-16| 603.51
#2010-07-19| 603.95
#2010-07-20| 607.06
#2010-07-21| 603.06
#2010-07-22| 615.43
#2010-07-23| 619.52
#2010-07-26| 626.53
#2010-07-27| 626.50
#2010-07-28| 625.09
#2010-07-29| 624.37
#2010-07-30| 623.17
#2010-08-02| 637.16
#2010-08-03| 637.02
#2010-08-04| 637.83
#2010-08-05| 638.28
#2010-08-06| 637.52
#2010-08-09| 640.53
#2010-08-10| 633.89
#2010-08-11| 615.87
#2010-08-12| 611.82
#2010-08-13| 610.21
#2010-08-16| 611.43
#2010-08-17| 619.09
#2010-08-18| 620.05
#2010-08-19| 612.76
#2010-08-20| 605.92
#2010-08-23| 604.89
#2010-08-24| 597.13
#2010-08-25| 595.18
#2010-08-26| 595.85
#2010-08-27| 603.41
#2010-08-30| 599.57
#2010-08-31| 598.19
#2010-09-01| 615.41
#2010-09-02| 620.44
#2010-09-03| 627.30
#2010-09-06| .
#2010-09-07| 622.89
#2010-09-08| 625.14
#2010-09-09| 629.14
#2010-09-10| 630.92
#2010-09-13| 639.59
#2010-09-14| 641.48
#2010-09-15| 641.93
#2010-09-16| 640.81
#2010-09-17| 640.65
#2010-09-20| 649.46
#2010-09-21| 648.53
#2010-09-22| 648.69
#2010-09-23| 643.90
#2010-09-24| 655.42
#2010-09-27| 654.13
#2010-09-28| 657.09
#2010-09-29| 657.14
#2010-09-30| 655.05
#2010-10-01| 657.36
#2010-10-04| 652.26
#2010-10-05| 665.32
#2010-10-06| 668.51
#2010-10-07| 668.95
#2010-10-08| 671.37
#2010-10-11| 671.88
#2010-10-12| 671.38
#2010-10-13| 678.96
#2010-10-14| 680.42
#2010-10-15| 679.18
#2010-10-18| 681.88
#2010-10-19| 671.28
#2010-10-20| 678.63
#2010-10-21| 680.61
#2010-10-22| 680.23
#2010-10-25| 684.06
#2010-10-26| 680.56
#2010-10-27| 675.72
#2010-10-28| 678.94
#2010-10-29| 679.54
#2010-11-01| 679.86
#2010-11-02| 685.93
#2010-11-03| 685.97
#2010-11-04| 701.61
#2010-11-05| 702.70
#2010-11-08| 701.39
#2010-11-09| 699.36
#2010-11-10| 695.87
#2010-11-11| 693.95
#2010-11-12| 686.84
#2010-11-15| 686.36
#2010-11-16| 674.78
#2010-11-17| 675.97
#2010-11-18| 686.70
#2010-11-19| 688.20
#2010-11-22| 686.80
#2010-11-23| 675.59
#2010-11-24| 682.74
#2010-11-25| .
#2010-11-26| 676.57
#2010-11-29| 672.65
#2010-11-30| 668.56
#2010-12-01| 681.59
#2010-12-02| 692.90
#2010-12-03| 698.30
#2010-12-06| 696.75
#2010-12-07| 698.41
#2010-12-08| 697.13
#2010-12-09| 699.97
#2010-12-10| 703.18
#2010-12-13| 707.37
#2010-12-14| 708.59
#2010-12-15| 704.62
#2010-12-16| 705.21
#2010-12-17| 704.65
#2010-12-20| 705.44
#2010-12-21| 711.99
#2010-12-22| 713.60
#2010-12-23| 713.21
#2010-12-24| .
#2010-12-27| 712.87
#2010-12-28| 714.45
#2010-12-29| 716.57
#2010-12-30| 715.81
#2010-12-31| 717.32
#2011-01-03| 723.37
#2011-01-04| 721.48
#2011-01-05| 719.82
#2011-01-06| 718.93
#2011-01-07| 717.46
#2011-01-10| 714.48
#2011-01-11| 718.01
#2011-01-12| 726.88
#2011-01-13| 730.29
#2011-01-14| 732.84
#2011-01-17| .
#2011-01-18| 736.08
#2011-01-19| 731.74
#2011-01-20| 725.34
#2011-01-21| 728.80
#2011-01-24| 734.13
#2011-01-25| 734.40
#2011-01-26| 738.55
#2011-01-27| 740.32
#2011-01-28| 729.96
#2011-01-31| 733.22
#2011-02-01| 745.10
#2011-02-02| 745.60
#2011-02-03| 744.63
#2011-02-04| 746.05
#2011-02-07| 750.19
#2011-02-08| 754.59
#2011-02-09| 751.95
#2011-02-10| 750.07
#2011-02-11| 752.23
#2011-02-14| 754.87
#2011-02-15| 753.93
#2011-02-16| 758.76
#2011-02-17| 762.72
#2011-02-18| 764.24
#2011-02-21| .
#2011-02-22| 750.12
#2011-02-23| 745.43
#2011-02-24| 744.72
#2011-02-25| 753.11
#2011-02-28| 758.64
#2011-03-01| 752.08
#2011-03-02| 751.06
#2011-03-03| 759.42
#2011-03-04| 757.22
#2011-03-07| 751.64
#2011-03-08| 753.77
#2011-03-09| 752.89
#2011-03-10| 738.40
#2011-03-11| 740.06
#2011-03-14| 732.36
#2011-03-15| 716.88
#2011-03-16| 710.23
#2011-03-17| 720.27
#2011-03-18| 724.59
#2011-03-21| 736.29
#2011-03-22| 737.61
#2011-03-23| 738.23
#2011-03-24| 745.48
#2011-03-25| 747.02
#2011-03-28| 744.72
#2011-03-29| 746.99
#2011-03-30| 754.04
#2011-03-31| 754.18
#2011-04-01| 757.33
#2011-04-04| 759.40
#2011-04-05| 758.19
#2011-04-06| 760.96
#2011-04-07| 758.90
#2011-04-08| 761.33
#2011-04-11| 759.11
#2011-04-12| 751.68
#2011-04-13| 754.21
#2011-04-14| 753.21
#2011-04-15| 754.30
#2011-04-18| 743.20
#2011-04-19| 747.38
#2011-04-20| 761.47
#2011-04-21| 767.63
#2011-04-22| .
#2011-04-25| 766.11
#2011-04-26| 771.42
#2011-04-27| 774.22
#2011-04-28| 781.51
#2011-04-29| 783.85
#2011-05-02| 785.22
#2011-05-03| 780.19
#2011-05-04| 773.87
#2011-05-05| 765.75
#2011-05-06| 768.11
#2011-05-09| 766.49
#2011-05-10| 773.27
#2011-05-11| 767.58
#2011-05-12| 765.25
#2011-05-13| 760.87
#2011-05-16| 756.87
#2011-05-17| 753.20
#2011-05-18| 760.86
#2011-05-19| 762.94
#2011-05-20| 757.39
#2011-05-23| 745.07
#2011-05-24| 745.75
#2011-05-25| 748.19
#2011-05-26| 751.88
#2011-05-27| 758.02
#2011-05-30| .
#2011-05-31| 767.43
#2011-06-01| 756.24
#2011-06-02| 751.57
#2011-06-03| 747.73
#2011-06-06| 740.94
#2011-06-07| 741.76
#2011-06-08| 736.18
#2011-06-09| 739.49
#2011-06-10| 729.09
#2011-06-13| 728.73
#2011-06-14| 738.98
#2011-06-15| 726.69
#2011-06-16| 721.70
#2011-06-17| 725.77
#2011-06-20| 726.79
#2011-06-21| 738.53
#2011-06-22| 737.17
#2011-06-23| 728.29
#2011-06-24| 723.95
#2011-06-27| 727.61
#2011-06-28| 736.37
#2011-06-29| 746.10
#2011-06-30| 755.47
#2011-07-01| 763.16
#2011-07-04| .
#2011-07-05| 763.79
#2011-07-06| 762.37
#2011-07-07| 768.52
#2011-07-08| 763.09
#2011-07-11| 746.63
#2011-07-12| 742.58
#2011-07-13| 749.46
#2011-07-14| 743.89
#2011-07-15| 745.27
#2011-07-18| 736.69
#2011-07-19| 748.19
#2011-07-20| 752.03
#2011-07-21| 762.77
#2011-07-22| 765.21
#2011-07-25| 760.51
#2011-07-26| 760.38
#2011-07-27| 746.46
#2011-07-28| 742.35
#2011-07-29| 738.63
#2011-08-01| 734.23
#2011-08-02| 717.05
#2011-08-03| 714.60
#2011-08-04| 682.86
#2011-08-05| 675.42
#2011-08-08| 638.59
#2011-08-09| 659.14
#2011-08-10| 639.71
#2011-08-11| 661.03
#2011-08-12| 667.72
#2011-08-15| 682.18
#2011-08-16| 676.64
#2011-08-17| 678.55
#2011-08-18| 648.85
#2011-08-19| 639.04
#2011-08-22| 638.85
#2011-08-23| 655.12
#2011-08-24| 661.73
#2011-08-25| 654.31
#2011-08-26| 660.20
#2011-08-29| 677.85
#2011-08-30| 679.87
#2011-08-31| 687.52
#2011-09-01| 682.34
#2011-09-02| 666.01
#2011-09-05| .
#2011-09-06| 648.49
#2011-09-07| 666.90
#2011-09-08| 663.37
#2011-09-09| 643.70
#2011-09-12| 638.02
#2011-09-13| 645.24
#2011-09-14| 651.81
#2011-09-15| 665.34
#2011-09-16| 668.81
#2011-09-19| 658.61
#2011-09-20| 660.07
#2011-09-21| 645.56
#2011-09-22| 619.55
#2011-09-23| 622.55
#2011-09-26| 631.37
#2011-09-27| 647.31
#2011-09-28| 637.36
#2011-09-29| 642.03
#2011-09-30| 627.07
#2011-10-03| 609.38
#2011-10-04| 612.02
#2011-10-05| 624.11
#2011-10-06| 639.39
#2011-10-07| 639.16
#2011-10-10| 657.19
#2011-10-11| 658.98
#2011-10-12| 668.29
#2011-10-13| 664.73
#2011-10-14| 674.69
#2011-10-17| 665.54
#2011-10-18| 670.77
#2011-10-19| 667.52
#2011-10-20| 664.32
#2011-10-21| 679.05
#2011-10-24| 689.54
#2011-10-25| 679.32
#2011-10-26| 682.40
#2011-10-27| 711.39
#2011-10-28| 713.07
#2011-10-31| 692.36
#2011-11-01| 668.04
#2011-11-02| 676.95
#2011-11-03| 687.57
#2011-11-04| 685.09
#2011-11-07| 686.49
#2011-11-08| 692.64
#2011-11-09| 672.05
#2011-11-10| 671.96
#2011-11-11| 686.61
#2011-11-14| 680.75
#2011-11-15| 679.42
#2011-11-16| 672.07
#2011-11-17| 662.69
#2011-11-18| 660.32
#2011-11-21| 646.26
#2011-11-22| 644.15
#2011-11-23| 630.01
#2011-11-24| .
#2011-11-25| 626.93
#2011-11-28| 646.75
#2011-11-29| 650.52
#2011-11-30| 676.69
#2011-12-01| 676.66
#2011-12-02| 678.13
#2011-12-05| 684.98
#2011-12-06| 682.02
#2011-12-07| 684.15
#2011-12-08| 670.71
#2011-12-09| 678.54
#2011-12-12| 668.04
#2011-12-13| 661.53
#2011-12-14| 650.78
#2011-12-15| 652.78
#2011-12-16| 655.39
#2011-12-19| 648.48
#2011-12-20| 665.53
#2011-12-21| 666.21
#2011-12-22| 671.30
#2011-12-23| 676.44
#2011-12-26| .
#2011-12-27| 677.15
#2011-12-28| 668.22
#2011-12-29| 673.98
#2011-12-30| 676.04
#2012-01-02| .
#2012-01-03| 688.60
#2012-01-04| 687.33
#2012-01-05| 684.88
#2012-01-06| 681.75
#2012-01-09| 682.67
#2012-01-10| 691.02
#2012-01-11| 690.03
#2012-01-12| 692.28
#2012-01-13| 688.72
#2012-01-16| .
#2012-01-17| 694.43
#2012-01-18| 700.82
#2012-01-19| 706.94
#2012-01-20| 708.35
#2012-01-23| 711.64
#2012-01-24| 708.75
#2012-01-25| 713.47
#2012-01-26| 716.41
#2012-01-27| 714.71
#2012-01-30| 710.81
#2012-01-31| 711.48
#2012-02-01| 720.51
#2012-02-02| 722.12
#2012-02-03| 729.89
#2012-02-06| 729.73
#2012-02-07| 732.40
#2012-02-08| 734.67
#2012-02-09| 736.22
#2012-02-10| 728.01
#2012-02-13| 733.33
#2012-02-14| 730.67
#2012-02-15| 730.81
#2012-02-16| 734.58
#2012-02-17| 738.88
#2012-02-20| .
#2012-02-21| 742.50
#2012-02-22| 739.63
#2012-02-23| 742.70
#2012-02-24| 745.99
#2012-02-27| 745.05
#2012-02-28| 747.92
#2012-02-29| 745.42
#2012-03-01| 748.63
#2012-03-02| 745.46
#2012-03-05| 741.88
#2012-03-06| 726.99
#2012-03-07| 730.54
#2012-03-08| 741.61
#2012-03-09| 743.10
#2012-03-12| 741.85
#2012-03-13| 752.84
#2012-03-14| 751.23
#2012-03-15| 756.86
#2012-03-16| 759.46
#2012-03-19| 762.29
#2012-03-20| 757.59
#2012-03-21| 755.16
#2012-03-22| 750.43
#2012-03-23| 752.88
#2012-03-26| 761.90
#2012-03-27| 761.24
#2012-03-28| 757.12
#2012-03-29| 753.34
#2012-03-30| 756.84
#2012-04-02| 763.18
#2012-04-03| 759.59
#2012-04-04| 746.05
#2012-04-05| 745.21
#2012-04-06| .
#2012-04-09| 738.59
#2012-04-10| 726.51
#2012-04-11| 730.74
#2012-04-12| 741.00
#2012-04-13| 732.03
#2012-04-16| 731.40
#2012-04-17| 742.76
#2012-04-18| 740.34
#2012-04-19| 736.49
#2012-04-20| 738.63
#2012-04-23| 728.92
#2012-04-24| 732.92
#2012-04-25| 742.05
#2012-04-26| 746.59
#2012-04-27| 749.70
#2012-04-30| 747.13
#2012-05-01| 748.46
#2012-05-02| 746.03
#2012-05-03| 741.20
#2012-05-04| 730.59
#2012-05-07| 728.33
#2012-05-08| 723.13
#2012-05-09| 717.86
#2012-05-10| 720.49
#2012-05-11| 719.03
#2012-05-14| 708.73
#2012-05-15| 703.18
#2012-05-16| 698.52
#2012-05-17| 690.64
#2012-05-18| 683.48
#2012-05-21| 691.90
#2012-05-22| 696.24
#2012-05-23| 690.74
#2012-05-24| 692.55
#2012-05-25| 691.04
#2012-05-28| .
#2012-05-29| 698.96
#2012-05-30| 687.78
#2012-05-31| 685.75
#2012-06-01| 670.78
#2012-06-04| 669.55
#2012-06-05| 674.32
#2012-06-06| 688.76
#2012-06-07| 691.58
#2012-06-08| 691.77
#2012-06-11| 687.70
#2012-06-12| 692.20
#2012-06-13| 690.51
#2012-06-14| 694.76
#2012-06-15| 702.23
#2012-06-18| 703.94
#2012-06-19| 712.50
#2012-06-20| 713.45
#2012-06-21| 699.90
#2012-06-22| 700.40
#2012-06-25| 689.92
#2012-06-26| 691.41
#2012-06-27| 698.11
#2012-06-28| 697.49
#2012-06-29| 718.85
#2012-07-02| 721.06
#2012-07-03| 727.74
#2012-07-04| .
#2012-07-05| 722.96
#2012-07-06| 715.00
#2012-07-09| 712.25
#2012-07-10| 708.42
#2012-07-11| 708.12
#2012-07-12| 702.46
#2012-07-13| 712.90
#2012-07-16| 712.37
#2012-07-17| 715.58
#2012-07-18| 721.09
#2012-07-19| 725.74
#2012-07-20| 716.62
#2012-07-23| 706.39
#2012-07-24| 700.85
#2012-07-25| 700.53
#2012-07-26| 715.09
#2012-07-27| 728.52
#2012-07-30| 729.99
#2012-07-31| 728.60
#2012-08-01| 726.31
#2012-08-02| 718.98
#2012-08-03| 733.05
#2012-08-06| 737.75
#2012-08-07| 742.76
#2012-08-08| 742.38
#2012-08-09| 743.69
#2012-08-10| 743.75
#2012-08-13| 742.66
#2012-08-14| 743.14
#2012-08-15| 743.46
#2012-08-16| 750.05
#2012-08-17| 751.88
#2012-08-20| 751.70
#2012-08-21| 753.31
#2012-08-22| 750.79
#2012-08-23| 748.48
#2012-08-24| 749.53
#2012-08-27| 750.11
#2012-08-28| 748.75
#2012-08-29| 748.74
#2012-08-30| 741.96
#2012-08-31| 746.64
#2012-09-03| .
#2012-09-04| 744.83
#2012-09-05| 744.20
#2012-09-06| 758.56
#2012-09-07| 766.57
#2012-09-10| 763.06
#2012-09-11| 766.27
#2012-09-12| 769.40
#2012-09-13| 777.04
#2012-09-14| 786.76
#2012-09-17| 783.41
#2012-09-18| 780.41
#2012-09-19| 782.90
#2012-09-20| 779.18
#2012-09-21| 781.20
#2012-09-24| 777.70
#2012-09-25| 773.84
#2012-09-26| 765.15
#2012-09-27| 771.76
#2012-09-28| 767.30
#2012-10-01| 770.95
#2012-10-02| 771.69
#2012-10-03| 771.67
#2012-10-04| 777.70
#2012-10-05| 780.82
#2012-10-08| 776.58
#2012-10-09| 768.74
#2012-10-10| 763.88
#2012-10-11| 765.63
#2012-10-12| 763.95
#2012-10-15| 768.34
#2012-10-16| 777.93
#2012-10-17| 783.65
#2012-10-18| 783.58
#2012-10-19| 773.26
#2012-10-22| 772.46
#2012-10-23| 760.83
#2012-10-24| 759.70
#2012-10-25| 761.62
#2012-10-26| 760.24
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 761.56
#2012-11-01| 768.15
#2012-11-02| 763.54
#2012-11-05| 762.83
#2012-11-06| 767.46
#2012-11-07| 754.53
#2012-11-08| 746.97
#2012-11-09| 746.98
#2012-11-12| 746.14
#2012-11-13| 744.19
#2012-11-14| 735.84
#2012-11-15| 734.00
#2012-11-16| 734.84
#2012-11-19| 750.45
#2012-11-20| 750.78
#2012-11-21| 752.68
#2012-11-22| .
#2012-11-23| 764.66
#2012-11-26| 763.57
#2012-11-27| 761.41
#2012-11-28| 764.62
#2012-11-29| 770.55
#2012-11-30| 771.22
#2012-12-03| 770.33
#2012-12-04| 770.13
#2012-12-05| 770.90
#2012-12-06| 773.15
#2012-12-07| 774.34
#2012-12-10| 774.86
#2012-12-11| 779.88
#2012-12-12| 781.08
#2012-12-13| 778.25
#2012-12-14| 777.08
#2012-12-17| 783.07
#2012-12-18| 790.77
#2012-12-19| 790.94
#2012-12-20| 793.06
#2012-12-21| 786.76
#2012-12-24| 785.26
#2012-12-25| 785.68
#2012-12-26| 783.61
#2012-12-27| 783.90
#2012-12-28| 778.12
#2012-12-31| 785.69
#2013-01-01| 785.72
#2013-01-02| 802.79
#2013-01-03| 801.36
#2013-01-04| 805.00
#2013-01-07| 803.18
#2013-01-08| 800.79
#2013-01-09| 803.54
#2013-01-10| 810.11
#2013-01-11| 811.96
#2013-01-14| 811.51
#2013-01-15| 812.92
#2013-01-16| 811.32
#2013-01-17| 815.95
#2013-01-18| 817.31
#2013-01-21| 818.14
#2013-01-22| 820.65
#2013-01-23| 820.34
#2013-01-24| 822.04
#2013-01-25| 827.72
#2013-01-28| 826.52
#2013-01-29| 830.46
#2013-01-30| 829.71
#2013-01-31| 827.64
#2013-02-01| 834.89
#2013-02-04| 824.91
#2013-02-05| 828.64
#2013-02-06| 830.51
#2013-02-07| 827.09
#2013-02-08| 831.54
#2013-02-11| 829.27
#2013-02-12| 833.72
#2013-02-13| 834.53
#2013-02-14| 833.59
#2013-02-15| 830.83
#2013-02-18| 832.12
#2013-02-19| 838.94
#2013-02-20| 832.82
#2013-02-21| 822.62
#2013-02-22| 828.76
#2013-02-25| 822.17
#2013-02-26| 819.84
#2013-02-27| 828.15
#2013-02-28| 831.07
#2013-03-01| 829.52
#2013-03-04| 832.16
#2013-03-05| 840.67
#2013-03-06| 842.44
#2013-03-07| 844.38
#2013-03-08| 847.20
#2013-03-11| 850.94
#2013-03-12| 850.06
#2013-03-13| 848.25
#2013-03-14| 853.63
#2013-03-15| 856.07
#2013-03-18| 848.22
#2013-03-19| 845.37
#2013-03-20| 850.68
#2013-03-21| 845.72
#2013-03-22| 849.07
#2013-03-25| 845.69
#2013-03-26| 849.69
#2013-03-27| 848.19
#2013-03-28| 851.44
#2013-03-29| 851.36
#2013-04-01| 847.04
#2013-04-02| 851.39
#2013-04-03| 845.66
#2013-04-04| 844.47
#2013-04-05| 842.87
#2013-04-08| 847.99
#2013-04-09| 851.60
#2013-04-10| 863.15
#2013-04-11| 869.27
#2013-04-12| 865.84
#2013-04-15| 849.86
#2013-04-16| 855.90
#2013-04-17| 845.02
#2013-04-18| 840.16
#2013-04-19| 845.64
#2013-04-22| 849.00
#2013-04-23| 858.15
#2013-04-24| 862.46
#2013-04-25| 867.01
#2013-04-26| 866.10
#2013-04-29| 872.83
#2013-04-30| 877.93
#2013-05-01| 871.22
#2013-05-02| 873.78
#2013-05-03| 881.20
#2013-05-06| 881.38
#2013-05-07| 887.96
#2013-05-08| 894.79
#2013-05-09| 890.34
#2013-05-10| 890.97
#2013-05-13| 892.07
#2013-05-14| 897.81
#2013-05-15| 901.22
#2013-05-16| 899.09
#2013-05-17| 902.74
#2013-05-20| 905.69
#2013-05-21| 906.98
#2013-05-22| 901.82
#2013-05-23| 891.19
#2013-05-24| 890.82
#2013-05-27| 889.23
#2013-05-28| 893.42
#2013-05-29| 889.53
#2013-05-30| 890.64
#2013-05-31| 879.23
#2013-06-03| 879.65
#2013-06-04| 879.62
#2013-06-05| 867.97
#2013-06-06| 869.52
#2013-06-07| 878.50
#2013-06-10| 880.50
#2013-06-11| 874.38
#2013-06-12| 870.62
#2013-06-13| 875.36
#2013-06-14| 875.05
#2013-06-17| 883.03
#2013-06-18| 887.06
#2013-06-19| 881.54
#2013-06-20| 851.91
#2013-06-21| 851.03
#2013-06-24| 838.98
#2013-06-25| 845.66
#2013-06-26| 853.92
#2013-06-27| 860.88
#2013-06-28| 859.75
#2013-07-01| 865.55
#2013-07-02| 866.32
#2013-07-03| 864.05
#2013-07-04| 867.57
#2013-07-05| 870.04
#2013-07-08| 874.27
#2013-07-09| 881.30
#2013-07-10| 883.86
#2013-07-11| 897.74
#2013-07-12| 898.88
#2013-07-15| 900.13
#2013-07-16| 899.97
#2013-07-17| 901.50
#2013-07-18| 905.84
#2013-07-19| 907.20
#2013-07-22| 911.37
#2013-07-23| 911.21
#2013-07-24| 909.80
#2013-07-25| 910.15
#2013-07-26| 909.19
#2013-07-29| 904.52
#2013-07-30| 905.98
#2013-07-31| 904.59
#2013-08-01| 915.09
#2013-08-02| 920.54
#2013-08-05| 918.54
#2013-08-06| 916.52
#2013-08-07| 911.29
#2013-08-08| 916.63
#2013-08-09| 915.68
#2013-08-12| 914.41
#2013-08-13| 916.01
#2013-08-14| 915.83
#2013-08-15| 904.65
#2013-08-16| 904.51
#2013-08-19| 899.87
#2013-08-20| 899.86
#2013-08-21| 893.50
#2013-08-22| 898.95
#2013-08-23| 905.16
#2013-08-26| 902.67
#2013-08-27| 890.14
#2013-08-28| 887.62
#2013-08-29| 888.07
#2013-08-30| 883.38
#2013-09-02| 887.21
#2013-09-03| 891.12
#2013-09-04| 897.39
#2013-09-05| 897.78
#2013-09-06| 900.56
#2013-09-09| 909.53
#2013-09-10| 917.63
#2013-09-11| 921.30
#2013-09-12| 919.41
#2013-09-13| 919.82
#2013-09-16| 927.42
#2013-09-17| 929.04
#2013-09-18| 938.22
#2013-09-19| 944.33
#2013-09-20| 938.53
#2013-09-23| 935.24
#2013-09-24| 934.02
#2013-09-25| 932.75
#2013-09-26| 935.58
#2013-09-27| 934.49
#2013-09-30| 927.54
#2013-10-01| 934.39
#2013-10-02| 933.04
#2013-10-03| 927.84
#2013-10-04| 931.47
#2013-10-07| 924.34
#2013-10-08| 916.39
#2013-10-09| 915.28
#2013-10-10| 931.43
#2013-10-11| 938.34
#2013-10-14| 941.27
#2013-10-15| 937.76
#2013-10-16| 945.87
#2013-10-17| 955.39
#2013-10-18| 962.16
#2013-10-21| 962.93
#2013-10-22| 969.35
#2013-10-23| 963.87
#2013-10-24| 967.52
#2013-10-25| 967.46
#2013-10-28| 968.84
#2013-10-29| 971.32
#2013-10-30| 969.32
#2013-10-31| 964.38
#2013-11-01| 961.93
#2013-11-04| 965.48
#2013-11-05| 962.30
#2013-11-06| 967.59
#2013-11-07| 955.64
#2013-11-08| 961.21
#2013-11-11| 964.25
#2013-11-12| 963.00
#2013-11-13| 966.35
#2013-11-14| 972.84
#2013-11-15| 978.06
#2013-11-18| 978.17
#2013-11-19| 974.36
#2013-11-20| 970.82
#2013-11-21| 974.61
#2013-11-22| 979.00
#2013-11-25| 979.24
#2013-11-26| 978.97
#2013-11-27| 980.22
#2013-11-28| 982.38
#2013-11-29| 981.91
#2013-12-02| 978.19
#2013-12-03| 973.59
#2013-12-04| 968.93
#2013-12-05| 965.45
#2013-12-06| 973.61
#2013-12-09| 976.51
#2013-12-10| 974.52
#2013-12-11| 965.56
#2013-12-12| 959.45
#2013-12-13| 959.30
#2013-12-16| 965.06
#2013-12-17| 962.32
#2013-12-18| 975.22
#2013-12-19| 976.98
#2013-12-20| 982.44
#2013-12-23| 988.65
#2013-12-24| 989.92
#2013-12-25| 989.97
#2013-12-26| 993.96
#2013-12-27| 998.00
#2013-12-30| 999.52
#2013-12-31|1002.24
#2014-01-01|1002.25
#2014-01-02| 993.17
#2014-01-03| 993.73
#2014-01-06| 990.63
#2014-01-07| 994.82
#2014-01-08| 996.74
#2014-01-09| 994.91
#2014-01-10|1000.00
#2014-01-13| 993.93
#2014-01-14| 997.76
#2014-01-15|1003.18
#2014-01-16|1002.84
#2014-01-17|1000.61
#2014-01-20|1000.45
#2014-01-21|1001.89
#2014-01-22|1003.01
#2014-01-23| 996.17
#2014-01-24| 976.92
#2014-01-27| 968.93
#2014-01-28| 973.16
#2014-01-29| 968.72
#2014-01-30| 972.10
#2014-01-31| 967.01
#2014-02-03| 950.11
#2014-02-04| 949.50
#2014-02-05| 950.94
#2014-02-06| 963.17
#2014-02-07| 975.23
#2014-02-10| 978.22
#2014-02-11| 988.20
#2014-02-12| 990.18
#2014-02-13| 994.04
#2014-02-14| 998.01
#2014-02-17| 999.44
#2014-02-18|1003.40
#2014-02-19| 999.54
#2014-02-20|1000.48
#2014-02-21|1002.71
#2014-02-24|1008.31
#2014-02-25|1009.38
#2014-02-26|1007.44
#2014-02-27|1009.70
#2014-02-28|1013.76
#2014-03-03|1002.51
#2014-03-04|1016.25
#2014-03-05|1017.56
#2014-03-06|1022.34
#2014-03-07|1020.41
#2014-03-10|1018.11
#2014-03-11|1015.26
#2014-03-12|1012.19
#2014-03-13|1003.46
#2014-03-14| 997.34
#2014-03-17|1005.32
#2014-03-18|1013.02
#2014-03-19|1008.22
#2014-03-20|1006.89
#2014-03-21|1006.12
#2014-03-24|1001.32
#2014-03-25|1006.36
#2014-03-26|1004.66
#2014-03-27|1004.59
#2014-03-28|1009.76
#2014-03-31|1018.33
#2014-04-01|1024.68
#2014-04-02|1027.19
#2014-04-03|1025.85
#2014-04-04|1019.01
#2014-04-07|1008.40
#2014-04-08|1011.03
#2014-04-09|1018.43
#2014-04-10|1005.06
#2014-04-11| 994.60
#2014-04-14| 998.06
#2014-04-15|1000.24
#2014-04-16|1011.58
#2014-04-17|1014.41
#2014-04-18|1014.79
#2014-04-21|1016.22
#2014-04-22|1022.08
#2014-04-23|1020.65
#2014-04-24|1021.28
#2014-04-25|1014.21
#2014-04-28|1014.98
#2014-04-29|1020.35
#2014-04-30|1023.93
#2014-05-01|1025.38
#2014-05-02|1024.74
#2014-05-05|1025.38
#2014-05-06|1020.70
#2014-05-07|1021.44
#2014-05-08|1022.66
#2014-05-09|1021.70
#2014-05-12|1029.37
#2014-05-13|1031.09
#2014-05-14|1029.33
#2014-05-15|1021.32
#2014-05-16|1021.96
#2014-05-19|1023.99
#2014-05-20|1019.11
#2014-05-21|1024.35
#2014-05-22|1028.58
#2014-05-23|1032.70
#2014-05-26|1036.19
#2014-05-27|1039.38
#2014-05-28|1038.87
#2014-05-29|1043.44
#2014-05-30|1044.55
#2014-06-02|1046.06
#2014-06-03|1045.61
#2014-06-04|1047.43
#2014-06-05|1052.83
#2014-06-06|1058.40
#2014-06-09|1059.25
#2014-06-10|1058.88
#2014-06-11|1056.51
#2014-06-12|1052.38
#2014-06-13|1053.69
#2014-06-16|1053.77
#2014-06-17|1055.54
#2014-06-18|1061.28
#2014-06-19|1067.40
#2014-06-20|1066.84
#2014-06-23|1066.43
#2014-06-24|1061.10
#2014-06-25|1062.19
#2014-06-26|1061.61
#2014-06-27|1063.78
#2014-06-30|1065.34
#2014-07-01|1072.00
#2014-07-02|1072.90
#2014-07-03|1077.16
#2014-07-04|1076.68
#2014-07-07|1071.36
#2014-07-08|1063.81
#2014-07-09|1066.87
#2014-07-10|1059.90
#2014-07-11|1060.68
#2014-07-14|1067.19
#2014-07-15|1063.54
#2014-07-16|1068.94
#2014-07-17|1058.97
#2014-07-18|1065.24
#2014-07-21|1062.76
#2014-07-22|1068.97
#2014-07-23|1071.21
#2014-07-24|1072.77
#2014-07-25|1067.86
#2014-07-28|1067.63
#2014-07-29|1064.98
#2014-07-30|1063.17
#2014-07-31|1046.42
#2014-08-01|1041.79
#2014-08-04|1044.94
#2014-08-05|1036.89
#2014-08-06|1034.52
#2014-08-07|1029.62
#2014-08-08|1034.33
#2014-08-11|1041.02
#2014-08-12|1039.43
#2014-08-13|1046.28
#2014-08-14|1050.64
#2014-08-15|1049.66
#2014-08-18|1057.72
#2014-08-19|1063.10
#2014-08-20|1063.84
#2014-08-21|1067.89
#2014-08-22|1064.30
#2014-08-25|1070.46
#2014-08-26|1072.60
#2014-08-27|1073.52
#2014-08-28|1069.70
#2014-08-29|1072.40
#2014-09-01|1072.05
#2014-09-02|1072.11
#2014-09-03|1075.08
#2014-09-04|1072.99
#2014-09-05|1075.01
#2014-09-08|1072.51
#2014-09-09|1065.34
#2014-09-10|1066.89
#2014-09-11|1067.91
#2014-09-12|1062.62
#2014-09-15|1060.68
#2014-09-16|1064.76
#2014-09-17|1066.30
#2014-09-18|1070.38
#2014-09-19|1068.80
#2014-09-22|1060.09
#2014-09-23|1054.47
#2014-09-24|1059.07
#2014-09-25|1046.42
#2014-09-26|1050.55
#2014-09-29|1046.94
#2014-09-30|1044.69
#2014-10-01|1032.69
#2014-10-02|1027.39
#2014-10-03|1032.10
#2014-10-06|1034.15
#2014-10-07|1022.02
#2014-10-08|1030.59
#2014-10-09|1016.73
#2014-10-10|1000.97
#2014-10-13| 991.58
#2014-10-14| 990.41
#2014-10-15| 982.85
#2014-10-16| 981.43
#2014-10-17| 993.46
#2014-10-20|1002.34
#2014-10-21|1017.96
#2014-10-22|1015.35
#2014-10-23|1024.01
#2014-10-24|1029.34
#2014-10-27|1028.63
#2014-10-28|1040.16
#2014-10-29|1040.51
#2014-10-30|1043.02
#2014-10-31|1054.69
#2014-11-03|1049.85
#2014-11-04|1049.55
#2014-11-05|1054.01
#2014-11-06|1055.20
#2014-11-07|1055.07
#2014-11-10|1059.59
#2014-11-11|1060.74
#2014-11-12|1060.17
#2014-11-13|1060.94
#2014-11-14|1061.87
#2014-11-17|1060.05
#2014-11-18|1068.58
#2014-11-19|1066.33
#2014-11-20|1067.12
#2014-11-21|1074.23
#2014-11-24|1076.52
#2014-11-25|1078.17
#2014-11-26|1081.25
#2014-11-27|1079.52
#2014-11-28|1076.01
#2014-12-01|1069.83
#2014-12-02|1073.27
#2014-12-03|1076.05
#2014-12-04|1074.53
#2014-12-05|1075.69
#2014-12-08|1068.45
#2014-12-09|1067.10
#2014-12-10|1051.54
#2014-12-11|1052.62
#2014-12-12|1038.73
#2014-12-15|1027.08
#2014-12-16|1025.07
#2014-12-17|1037.25
#2014-12-18|1058.27
#2014-12-19|1064.34
#2014-12-22|1068.18
#2014-12-23|1069.14
#2014-12-24|1070.34
#2014-12-25|1070.05
#2014-12-26|1072.54
#2014-12-29|1074.23
#2014-12-30|1068.13
#2014-12-31|1060.05
#2015-01-01|1060.06
#2015-01-02|1058.30
#2015-01-05|1038.63
#2015-01-06|1028.36
#2015-01-07|1033.66
#2015-01-08|1052.96
#2015-01-09|1046.58
#2015-01-12|1041.87
#2015-01-13|1042.20
#2015-01-14|1035.66
#2015-01-15|1032.23
#2015-01-16|1040.58
#2015-01-19|1044.40
#2015-01-20|1045.84
#2015-01-21|1050.90
#2015-01-22|1061.23
#2015-01-23|1059.24
#2015-01-26|1062.40
#2015-01-27|1057.48
#2015-01-28|1046.44
#2015-01-29|1050.57
#2015-01-30|1040.72
#2015-02-02|1051.51
#2015-02-03|1064.15
#2015-02-04|1063.60
#2015-02-05|1071.65
#2015-02-06|1067.28
#2015-02-09|1063.43
#2015-02-10|1071.26
#2015-02-11|1068.73
#2015-02-12|1081.44
#2015-02-13|1087.96
#2015-02-16|1088.74
#2015-02-17|1089.80
#2015-02-18|1092.19
#2015-02-19|1093.60
#2015-02-20|1098.64
#2015-02-23|1099.65
#2015-02-24|1102.18
#2015-02-25|1103.64
#2015-02-26|1101.91
#2015-02-27|1100.80
#2015-03-02|1104.17
#2015-03-03|1099.44
#2015-03-04|1094.58
#2015-03-05|1096.31
#2015-03-06|1083.48
#2015-03-09|1083.79
#2015-03-10|1066.60
#2015-03-11|1066.57
#2015-03-12|1078.60
#2015-03-13|1073.74
#2015-03-16|1085.99
#2015-03-17|1083.68
#2015-03-18|1094.65
#2015-03-19|1092.17
#2015-03-20|1105.99
#2015-03-23|1108.00
#2015-03-24|1105.00
#2015-03-25|1094.16
#2015-03-26|1088.14
#2015-03-27|1089.45
#2015-03-30|1098.26
#2015-03-31|1088.75
#2015-04-01|1086.56
#2015-04-02|1093.84
#2015-04-03|1095.26
#2015-04-06|1103.07
#2015-04-07|1101.58
#2015-04-08|1103.46
#2015-04-09|1106.86
#2015-04-10|1111.50
#2015-04-13|1107.03
#2015-04-14|1111.02
#2015-04-15|1113.47
#2015-04-16|1115.05
#2015-04-17|1103.68
#2015-04-20|1110.36
#2015-04-21|1112.34
#2015-04-22|1115.38
#2015-04-23|1118.83
#2015-04-24|1122.84
#2015-04-27|1122.92
#2015-04-28|1124.59
#2015-04-29|1119.68
#2015-04-30|1108.08
#2015-05-01|1114.98
#2015-05-04|1118.05
#2015-05-05|1106.58
#2015-05-06|1106.09
#2015-05-07|1105.46
#2015-05-08|1119.52
#2015-05-11|1115.78
#2015-05-12|1112.98
#2015-05-13|1116.25
#2015-05-14|1125.01
#2015-05-15|1127.64
#2015-05-18|1129.62
#2015-05-19|1127.22
#2015-05-20|1126.88
#2015-05-21|1130.34
#2015-05-22|1126.13
#2015-05-25|1125.39
#2015-05-26|1112.95
#2015-05-27|1120.80
#2015-05-28|1119.70
#2015-05-29|1112.40
#2015-06-01|1112.64
#2015-06-02|1115.03
#2015-06-03|1119.72
#2015-06-04|1111.01
#2015-06-05|1102.46
#2015-06-08|1097.04
#2015-06-09|1096.69
#2015-06-10|1111.33
#2015-06-11|1113.53
#2015-06-12|1107.66
#2015-06-15|1099.92
#2015-06-16|1104.00
#2015-06-17|1102.81
#2015-06-18|1114.21
#2015-06-19|1110.30
#2015-06-22|1123.42
#2015-06-23|1123.78
#2015-06-24|1116.62
#2015-06-25|1114.35
#2015-06-26|1111.96
#2015-06-29|1087.62
#2015-06-30|1087.86
#2015-07-01|1095.13
#2015-07-02|1094.90
#2015-07-03|1093.79
#2015-07-06|1084.59
#2015-07-07|1084.21
#2015-07-08|1071.76
#2015-07-09|1077.49
#2015-07-10|1092.94
#2015-07-13|1102.40
#2015-07-14|1109.12
#2015-07-15|1107.83
#2015-07-16|1116.73
#2015-07-17|1115.72
#2015-07-20|1116.67
#2015-07-21|1114.00
#2015-07-22|1107.93
#2015-07-23|1106.08
#2015-07-24|1095.62
#2015-07-27|1088.17
#2015-07-28|1096.54
#2015-07-29|1104.64
#2015-07-30|1103.69
#2015-07-31|1107.56
#2015-08-03|1104.68
#2015-08-04|1103.27
#2015-08-05|1105.05
#2015-08-06|1099.10
#2015-08-07|1095.90
#2015-08-10|1108.33
#2015-08-11|1097.95
#2015-08-12|1094.48
#2015-08-13|1094.52
#2015-08-14|1096.61
#2015-08-17|1100.11
#2015-08-18|1097.05
#2015-08-19|1086.55
#2015-08-20|1067.36
#2015-08-21|1038.76
#2015-08-24|1000.46
#2015-08-25| 994.20
#2015-08-26|1018.74
#2015-08-27|1039.77
#2015-08-28|1044.34
#2015-08-31|1035.65
#2015-09-01|1008.27
#2015-09-02|1018.38
#2015-09-03|1022.28
#2015-09-04|1006.30
#2015-09-07|1007.40
#2015-09-08|1025.26
#2015-09-09|1024.77
#2015-09-10|1023.78
#2015-09-11|1026.13
#2015-09-14|1021.81
#2015-09-15|1030.68
#2015-09-16|1041.88
#2015-09-17|1041.99
#2015-09-18|1027.66
#2015-09-21|1026.64
#2015-09-22|1011.36
#2015-09-23|1007.60
#2015-09-24|1002.01
#2015-09-25|1005.18
#2015-09-28| 984.82
#2015-09-29| 978.96
#2015-09-30| 998.21
#2015-10-01|1002.41
#2015-10-02|1014.12
#2015-10-05|1032.40
#2015-10-06|1034.02
#2015-10-07|1042.28
#2015-10-08|1048.81
#2015-10-09|1054.74
#2015-10-12|1055.97
#2015-10-13|1047.97
#2015-10-14|1042.14
#2015-10-15|1057.09
#2015-10-16|1061.94
#2015-10-19|1059.84
#2015-10-20|1058.37
#2015-10-21|1055.24
#2015-10-22|1065.54
#2015-10-23|1076.84
#2015-10-26|1076.04
#2015-10-27|1071.21
#2015-10-28|1082.39
#2015-10-29|1077.86
#2015-10-30|1077.18
#2015-11-02|1083.87
#2015-11-03|1085.05
#2015-11-04|1082.60
#2015-11-05|1082.39
#2015-11-06|1079.16
#2015-11-09|1071.00
#2015-11-10|1070.66
#2015-11-11|1070.87
#2015-11-12|1058.63
#2015-11-13|1047.82
#2015-11-16|1055.74
#2015-11-17|1060.04
#2015-11-18|1070.33
#2015-11-19|1075.77
#2015-11-20|1077.81
#2015-11-23|1075.35
#2015-11-24|1075.08
#2015-11-25|1076.00
#2015-11-26|1079.08
#2015-11-27|1077.42
#2015-11-30|1073.02
#2015-12-01|1083.44
#2015-12-02|1074.27
#2015-12-03|1063.24
#2015-12-04|1074.24
#2015-12-07|1068.88
#2015-12-08|1059.65
#2015-12-09|1054.32
#2015-12-10|1054.53
#2015-12-11|1038.76
#2015-12-14|1036.27
#2015-12-15|1044.50
#2015-12-16|1059.64
#2015-12-17|1050.92
#2015-12-18|1036.82
#2015-12-21|1040.65
#2015-12-22|1048.11
#2015-12-23|1060.16
#2015-12-24|1061.29
#2015-12-25|1060.83
#2015-12-28|1059.02
#2015-12-29|1069.08
#2015-12-30|1063.24
#2015-12-31|1055.06
#2016-01-01|1055.06
#2016-01-04|1035.18
#2016-01-05|1034.90
#2016-01-06|1022.40
#2016-01-07|1000.97
#2016-01-08| 991.83
#2016-01-11| 989.33
#2016-01-12| 991.99
#2016-01-13| 979.81
#2016-01-14| 983.34
#2016-01-15| 966.45
#2016-01-18| 962.25
#2016-01-19| 966.14
#2016-01-20| 948.74
#2016-01-21| 951.31
#2016-01-22| 975.73
#2016-01-25| 965.98
#2016-01-26| 974.84
#2016-01-27| 971.71
#2016-01-28| 972.21
#2016-01-29| 991.79
#2016-02-01| 994.15
#2016-02-02| 977.08
#2016-02-03| 978.04
#2016-02-04| 983.22
#2016-02-05| 967.51
#2016-02-08| 953.11
#2016-02-09| 946.62
#2016-02-10| 945.22
#2016-02-11| 934.58
#2016-02-12| 943.60
#2016-02-15| 954.28
#2016-02-16| 965.67
#2016-02-17| 979.58
#2016-02-18| 980.09
#2016-02-19| 977.58
#2016-02-22| 990.37
#2016-02-23| 980.09
#2016-02-24| 978.25
#2016-02-25| 989.45
#2016-02-26| 989.43
#2016-02-29| 984.09
#2016-03-01|1002.50
#2016-03-02|1011.17
#2016-03-03|1018.35
#2016-03-04|1023.88
#2016-03-07|1024.09
#2016-03-08|1015.04
#2016-03-09|1017.80
#2016-03-10|1018.21
#2016-03-11|1036.39
#2016-03-14|1037.42
#2016-03-15|1032.94
#2016-03-16|1034.61
#2016-03-17|1047.11
#2016-03-18|1049.32
#2016-03-21|1048.56
#2016-03-22|1049.81
#2016-03-23|1041.83
#2016-03-24|1036.76
#2016-03-25|1037.75
#2016-03-28|1040.06
#2016-03-29|1046.90
#2016-03-30|1056.35
#2016-03-31|1054.34
#2016-04-01|1049.94
#2016-04-04|1049.57
#2016-04-05|1036.40
#2016-04-06|1045.73
#2016-04-07|1038.46
#2016-04-08|1044.89
#2016-04-11|1044.42
#2016-04-12|1052.38
#2016-04-13|1065.77
#2016-04-14|1070.37
#2016-04-15|1069.76
#2016-04-18|1072.18
#2016-04-19|1082.57
#2016-04-20|1083.66
#2016-04-21|1081.14
#2016-04-22|1078.72
#2016-04-25|1076.57
#2016-04-26|1078.15
#2016-04-27|1078.47
#2016-04-28|1072.38
#2016-04-29|1068.64
#2016-05-02|1071.94
#2016-05-03|1061.82
#2016-05-04|1053.52
#2016-05-05|1051.76
#2016-05-06|1053.90
#2016-05-09|1053.92
#2016-05-10|1066.10
#2016-05-11|1060.36
#2016-05-12|1059.04
#2016-05-13|1049.68
#2016-05-16|1057.77
#2016-05-17|1052.74
#2016-05-18|1051.47
#2016-05-19|1043.80
#2016-05-20|1051.31
#2016-05-23|1049.59
#2016-05-24|1060.33
#2016-05-25|1069.38
#2016-05-26|1072.01
#2016-05-27|1075.28
#2016-05-30|1075.62
#2016-05-31|1075.34
#2016-06-01|1075.56
#2016-06-02|1076.25
#2016-06-03|1078.64
#2016-06-06|1083.39
#2016-06-07|1088.76
#2016-06-08|1092.34
#2016-06-09|1086.57
#2016-06-10|1072.60
#2016-06-13|1059.87
#2016-06-14|1051.91
#2016-06-15|1053.39
#2016-06-16|1050.30
#2016-06-17|1053.46
#2016-06-20|1069.07
#2016-06-21|1072.27
#2016-06-22|1071.42
#2016-06-23|1086.00
#2016-06-24|1037.91
#2016-06-27|1017.17
#2016-06-28|1033.27
#2016-06-29|1053.82
#2016-06-30|1066.62
#2016-07-01|1071.60
#2016-07-04|1072.44
#2016-07-05|1063.09
#2016-07-06|1061.17
#2016-07-07|1062.84
#2016-07-08|1074.19
#2016-07-11|1083.30
#2016-07-12|1091.75
#2016-07-13|1094.45
#2016-07-14|1099.90
#2016-07-15|1098.71
#2016-07-18|1100.24
#2016-07-19|1097.83
#2016-07-20|1102.98
#2016-07-21|1101.39
#2016-07-22|1102.95
#2016-07-25|1101.05
#2016-07-26|1102.53
#2016-07-27|1102.28
#2016-07-28|1103.89
#2016-07-29|1113.05
#2016-08-01|1111.35
#2016-08-02|1103.44
#2016-08-03|1100.92
#2016-08-04|1104.14
#2016-08-05|1110.30
#2016-08-08|1112.87
#2016-08-09|1118.89
#2016-08-10|1118.29
#2016-08-11|1123.65
#2016-08-12|1124.36
#2016-08-15|1126.58
#2016-08-16|1120.80
#2016-08-17|1121.09
#2016-08-18|1123.84
#2016-08-19|1121.20
#2016-08-22|1121.29
#2016-08-23|1125.06
#2016-08-24|1120.27
#2016-08-25|1118.53
#2016-08-26|1117.02
#2016-08-29|1117.48
#2016-08-30|1116.60
#2016-08-31|1114.40
#2016-09-01|1116.16
#2016-09-02|1122.30
#2016-09-05|1124.97
#2016-09-06|1130.70
#2016-09-07|1132.80
#2016-09-08|1130.74
#2016-09-09|1106.87
#2016-09-12|1110.90
#2016-09-13|1098.46
#2016-09-14|1096.51
#2016-09-15|1103.90
#2016-09-16|1098.97
#2016-09-19|1103.17
#2016-09-20|1103.92
#2016-09-21|1116.91
#2016-09-22|1129.00
#2016-09-23|1122.36
#2016-09-26|1113.24
#2016-09-27|1117.01
#2016-09-28|1121.04
#2016-09-29|1116.44
#2016-09-30|1119.74
#2016-10-03|1117.91
#2016-10-04|1113.94
#2016-10-05|1116.49
#2016-10-06|1115.74
#2016-10-07|1112.22
#2016-10-10|1117.04
#2016-10-11|1104.64
#2016-10-12|1102.03
#2016-10-13|1098.48
#2016-10-14|1100.95
#2016-10-17|1098.19
#2016-10-18|1106.02
#2016-10-19|1110.10
#2016-10-20|1108.36
#2016-10-21|1106.40
#2016-10-24|1110.47
#2016-10-25|1107.25
#2016-10-26|1106.17
#2016-10-27|1102.29
#2016-10-28|1100.19
#2016-10-31|1100.61
#2016-11-01|1096.53
#2016-11-02|1088.60
#2016-11-03|1085.07
#2016-11-04|1080.54
#2016-11-07|1097.30
#2016-11-08|1100.82
#2016-11-09|1102.24
#2016-11-10|1107.16
#2016-11-11|1104.43
#2016-11-14|1101.97
#2016-11-15|1108.50
#2016-11-16|1106.70
#2016-11-17|1112.02
#2016-11-18|1106.35
#2016-11-21|1114.15
#2016-11-22|1116.22
#2016-11-23|1114.08
#2016-11-24|1115.94
#2016-11-25|1121.23
#2016-11-28|1117.03
#2016-11-29|1118.55
#2016-11-30|1116.27
#2016-12-01|1113.88
#2016-12-02|1113.95
#2016-12-05|1119.52
#2016-12-06|1126.65
#2016-12-07|1140.93
#2016-12-08|1144.40
#2016-12-09|1148.49
#2016-12-12|1148.45
#2016-12-13|1157.13
#2016-12-14|1150.28
#2016-12-15|1144.46
#2016-12-16|1144.43
#2016-12-19|1147.87
#2016-12-20|1149.55
#2016-12-21|1148.52
#2016-12-22|1147.10
#2016-12-23|1148.17
#2016-12-26|1147.71
#2016-12-27|1149.00
#2016-12-28|1142.01
#2016-12-29|1144.04
#2016-12-30|1141.96
#2017-01-02|1143.34
#2017-01-03|1146.78
#2017-01-04|1157.92
#2017-01-05|1163.26
#2017-01-06|1163.81
#2017-01-09|1160.00
#2017-01-10|1161.66
#2017-01-11|1161.45
#2017-01-12|1164.83
#2017-01-13|1167.82
#2017-01-16|1165.24
#2017-01-17|1163.64
#2017-01-18|1165.70
#2017-01-19|1159.30
#2017-01-20|1164.18
#2017-01-23|1162.97
#2017-01-24|1168.86
#2017-01-25|1178.55
#2017-01-26|1177.92
#2017-01-27|1177.50
#2017-01-30|1170.96
#2017-01-31|1170.87
#2017-02-01|1171.18
#2017-02-02|1172.93
#2017-02-03|1179.88
#2017-02-06|1175.46
#2017-02-07|1174.47
#2017-02-08|1177.17
#2017-02-09|1180.47
#2017-02-10|1185.56
#2017-02-13|1191.05
#2017-02-14|1191.52
#2017-02-15|1198.26
#2017-02-16|1200.61
#2017-02-17|1200.76
#2017-02-20|1200.98
#2017-02-21|1205.65
#2017-02-22|1205.10
#2017-02-23|1207.18
#2017-02-24|1204.52
#2017-02-27|1204.97
#2017-02-28|1203.16
#2017-03-01|1214.76
#2017-03-02|1209.93
#2017-03-03|1209.81
#2017-03-06|1207.91
#2017-03-07|1205.05
#2017-03-08|1201.34
#2017-03-09|1202.12
#2017-03-10|1208.76
#2017-03-13|1211.60
#2017-03-14|1207.40
#2017-03-15|1214.61
#2017-03-16|1221.21
#2017-03-17|1220.77
#2017-03-20|1219.07
#2017-03-21|1209.46
#2017-03-22|1207.08
#2017-03-23|1208.35
#2017-03-24|1209.25
#2017-03-27|1208.50
#2017-03-28|1217.87
#2017-03-29|1217.68
#2017-03-30|1219.60
#2017-03-31|1215.70
#2017-04-03|1213.22
#2017-04-04|1213.50
#2017-04-05|1210.13
#2017-04-06|1210.57
#2017-04-07|1210.04
#2017-04-10|1210.69
#2017-04-11|1211.26
#2017-04-12|1207.82
#2017-04-13|1201.47
#2017-04-14|1200.60
#2017-04-17|1209.68
#2017-04-18|1204.58
#2017-04-19|1203.22
#2017-04-20|1211.18
#2017-04-21|1209.20
#2017-04-24|1228.52
#2017-04-25|1235.59
#2017-04-26|1235.91
#2017-04-27|1235.68
#2017-04-28|1233.55
#2017-05-01|1236.60
#2017-05-02|1239.18
#2017-05-03|1237.56
#2017-05-04|1239.75
#2017-05-05|1246.14
#2017-05-08|1247.98
#2017-05-09|1244.58
#2017-05-10|1245.55
#2017-05-11|1243.43
#2017-05-12|1243.98
#2017-05-15|1250.11
#2017-05-16|1253.52
#2017-05-17|1237.42
#2017-05-18|1236.50
#2017-05-19|1245.51
#2017-05-22|1253.08
#2017-05-23|1254.77
#2017-05-24|1255.14
#2017-05-25|1260.47
#2017-05-26|1259.71
#2017-05-29|1258.90
#2017-05-30|1257.57
#2017-05-31|1258.75
#2017-06-01|1266.72
#2017-06-02|1275.57
#2017-06-05|1273.18
#2017-06-06|1269.61
#2017-06-07|1270.08
#2017-06-08|1268.62
#2017-06-09|1268.87
#2017-06-12|1265.86
#2017-06-13|1272.69
#2017-06-14|1274.24
#2017-06-15|1264.91
#2017-06-16|1268.64
#2017-06-19|1277.54
#2017-06-20|1269.65
#2017-06-21|1267.30
#2017-06-22|1268.86
#2017-06-23|1271.13
#2017-06-26|1272.96
#2017-06-27|1266.37
#2017-06-28|1275.36
#2017-06-29|1267.73
#2017-06-30|1265.77
#2017-07-03|1268.33
#2017-07-04|1267.17
#2017-07-05|1268.35
#2017-07-06|1260.78
#2017-07-07|1263.47
#2017-07-10|1266.06
#2017-07-11|1266.08
#2017-07-12|1276.80
#2017-07-13|1279.77
#2017-07-14|1287.07
#2017-07-17|1287.49
#2017-07-18|1288.80
#2017-07-19|1294.40
#2017-07-20|1297.61
#2017-07-21|1294.90
#2017-07-24|1292.78
#2017-07-25|1295.90
#2017-07-26|1295.92
#2017-07-27|1297.48
#2017-07-28|1294.99
#2017-07-31|1295.58
#2017-08-01|1301.32
#2017-08-02|1301.44
#2017-08-03|1299.81
#2017-08-04|1299.73
#2017-08-07|1302.28
#2017-08-08|1299.39
#2017-08-09|1295.46
#2017-08-10|1282.25
#2017-08-11|1280.97
#2017-08-14|1290.56
#2017-08-15|1288.83
#2017-08-16|1291.97
#2017-08-17|1281.00
#2017-08-18|1277.76
#2017-08-21|1278.68
#2017-08-22|1287.10
#2017-08-23|1285.70
#2017-08-24|1283.58
#2017-08-25|1286.83
#2017-08-28|1287.67
#2017-08-29|1287.37
#2017-08-30|1288.97
#2017-08-31|1296.82
#2017-09-01|1300.52
#2017-09-04|1298.70
#2017-09-05|1292.83
#2017-09-06|1295.59
#2017-09-07|1299.42
#2017-09-08|1299.59
#2017-09-11|1311.11
#2017-09-12|1315.20
#2017-09-13|1314.56
#2017-09-14|1312.60
#2017-09-15|1315.13
#2017-09-18|1317.87
#2017-09-19|1321.63
#2017-09-20|1323.58
#2017-09-21|1317.81
#2017-09-22|1320.24
#2017-09-25|1317.17
#2017-09-26|1313.23
#2017-09-27|1317.15
#2017-09-28|1319.84
#2017-09-29|1325.23
#2017-10-02|1328.21
#2017-10-03|1331.87
#2017-10-04|1332.56
#2017-10-05|1336.50
#2017-10-06|1335.64
#2017-10-09|1334.68
#2017-10-10|1340.91
#2017-10-11|1343.75
#2017-10-12|1343.64
#2017-10-13|1346.24
#2017-10-16|1348.13
#2017-10-17|1346.90
#2017-10-18|1348.76
#2017-10-19|1350.31
#2017-10-20|1352.12
#2017-10-23|1348.61
#2017-10-24|1349.98
#2017-10-25|1344.62
#2017-10-26|1345.91
#2017-10-27|1352.35
#2017-10-30|1352.45
#2017-10-31|1354.03
#2017-11-01|1358.16
#2017-11-02|1360.62
#2017-11-03|1361.95
#2017-11-06|1362.19
#2017-11-07|1362.65
#2017-11-08|1365.78
#2017-11-09|1360.34
#2017-11-10|1358.86
#2017-11-13|1356.43
#2017-11-14|1354.07
#2017-11-15|1346.63
#2017-11-16|1357.14
#2017-11-17|1355.67
#2017-11-20|1356.84
#2017-11-21|1365.11
#2017-11-22|1367.37
#2017-11-23|1370.02
#2017-11-24|1374.06
#2017-11-27|1371.06
#2017-11-28|1378.44
#2017-11-29|1378.22
#2017-11-30|1385.17
#2017-12-01|1380.32
#2017-12-04|1380.96
#2017-12-05|1376.99
#2017-12-06|1372.25
#2017-12-07|1376.35
#2017-12-08|1382.83
#2017-12-11|1387.66
#2017-12-12|1388.75
#2017-12-13|1389.44
#2017-12-14|1385.09
#2017-12-15|1390.33
#2017-12-18|1402.73
#2017-12-19|1397.70
#2017-12-20|1397.03
#2017-12-21|1399.38
#2017-12-22|1398.93
#2017-12-25|1399.30
#2017-12-26|1398.79
#2017-12-27|1401.49
#2017-12-28|1404.65
#2017-12-29|1401.15
#2018-01-01|1401.16
#2018-01-02|1409.89
#2018-01-03|1416.45
#2018-01-04|1427.80
#2018-01-05|1437.22
#2018-01-08|1438.70
#2018-01-09|1441.26
#2018-01-10|1441.07
#2018-01-11|1447.26
#2018-01-12|1455.52
#2018-01-15|1461.32
#2018-01-16|1458.50
#2018-01-17|1465.55
#2018-01-18|1463.00
#2018-01-19|1470.75
#2018-01-22|1478.95
#2018-01-23|1485.58
#2018-01-24|1486.87
#2018-01-25|1488.62
#2018-01-26|1498.03
#2018-01-29|1489.08
#2018-01-30|1475.23
#2018-01-31|1474.57
#2018-02-01|1475.35
#2018-02-02|1447.52
#2018-02-05|1402.66
#2018-02-06|1399.71
#2018-02-07|1399.70
#2018-02-08|1362.98
#2018-02-09|1367.44
#2018-02-12|1383.87
#2018-02-13|1387.41
#2018-02-14|1404.66
#2018-02-15|1421.63
#2018-02-16|1426.46
#2018-02-19|1426.64
#2018-02-20|1418.87
#2018-02-21|1413.28
#2018-02-22|1412.48
#2018-02-23|1428.94
#2018-02-26|1442.00
#2018-02-27|1429.96
#2018-02-28|1415.40
#2018-03-01|1397.20
#2018-03-02|1397.72
#2018-03-05|1407.33
#2018-03-06|1415.92
#2018-03-07|1415.01
#2018-03-08|1421.89
#2018-03-09|1437.78
#2018-03-12|1442.04
#2018-03-13|1436.46
#2018-03-14|1430.02
#2018-03-15|1429.48
#2018-03-16|1430.13
#2018-03-19|1414.60
#2018-03-20|1414.92
#2018-03-21|1413.76
#2018-03-22|1390.49
#2018-03-23|1363.75
#2018-03-26|1386.00
#2018-03-27|1377.13
#2018-03-28|1371.99
#2018-03-29|1384.92
#2018-03-30|1386.03
#2018-04-02|1366.68
#2018-04-03|1373.74
#2018-04-04|1381.09
#2018-04-05|1393.73
#2018-04-06|1374.42
#2018-04-09|1380.27
#2018-04-10|1398.75
#2018-04-11|1393.47
#2018-04-12|1398.86
#2018-04-13|1397.57
#2018-04-16|1405.51
#2018-04-17|1416.34
#2018-04-18|1421.47
#2018-04-19|1416.91
#2018-04-20|1406.35
#2018-04-23|1404.48
#2018-04-24|1393.21
#2018-04-25|1390.23
#2018-04-26|1400.73
#2018-04-27|1403.95
#2018-04-30|1398.04
#2018-05-01|1397.17
#2018-05-02|1391.77
#2018-05-03|1389.57
#2018-05-04|1400.97
#2018-05-07|1406.16
#2018-05-08|1405.64
#2018-05-09|1413.67
#2018-05-10|1424.06
#2018-05-11|1429.94
#2018-05-14|1432.55
#2018-05-15|1421.50
#2018-05-16|1423.39
#2018-05-17|1424.57
#2018-05-18|1422.04
#2018-05-21|1428.26
#2018-05-22|1427.02
#2018-05-23|1424.73
#2018-05-24|1421.80
#2018-05-25|1417.50
#2018-05-28|1415.13
#2018-05-29|1399.57
#2018-05-30|1409.74
#2018-05-31|1405.20
#2018-06-01|1416.07
#2018-06-04|1425.35
#2018-06-05|1424.15
#2018-06-06|1435.21
#2018-06-07|1436.36
#2018-06-08|1436.25
#2018-06-11|1440.42
#2018-06-12|1441.89
#2018-06-13|1437.88
#2018-06-14|1437.57
#2018-06-15|1433.12
#2018-06-18|1427.24
#2018-06-19|1417.45
#2018-06-20|1421.97
#2018-06-21|1413.71
#2018-06-22|1418.50
#2018-06-25|1399.77
#2018-06-26|1401.60
#2018-06-27|1392.59
#2018-06-28|1394.45
#2018-06-29|1400.62
#2018-07-02|1395.82
#2018-07-03|1395.49
#2018-07-04|1395.71
#2018-07-05|1404.69
#2018-07-06|1416.40
#2018-07-09|1428.42
#2018-07-10|1431.26
#2018-07-11|1419.63
#2018-07-12|1428.09
#2018-07-13|1431.36
#2018-07-16|1430.69
#2018-07-17|1434.85
#2018-07-18|1438.35
#2018-07-19|1433.68
#2018-07-20|1436.37
#2018-07-23|1436.55
#2018-07-24|1443.19
#2018-07-25|1451.19
#2018-07-26|1452.44
#2018-07-27|1448.32
#2018-07-30|1442.53
#2018-07-31|1445.07
#2018-08-01|1443.98
#2018-08-02|1443.61
#2018-08-03|1448.08
#2018-08-06|1450.38
#2018-08-07|1456.68
#2018-08-08|1456.22
#2018-08-09|1455.32
#2018-08-10|1439.56
#2018-08-13|1430.55
#2018-08-14|1438.70
#2018-08-15|1425.82
#2018-08-16|1435.21
#2018-08-17|1440.34
#2018-08-20|1444.88
#2018-08-21|1449.74
#2018-08-22|1452.77
#2018-08-23|1448.67
#2018-08-24|1457.07
#2018-08-27|1470.12
#2018-08-28|1471.68
#2018-08-29|1477.22
#2018-08-30|1471.65
#2018-08-31|1468.73
#2018-09-03|1466.83
#2018-09-04|1460.59
#2018-09-05|1488.07
#2018-09-06|1447.64
#2018-09-07|1443.36
#2018-09-10|1446.52
#2018-09-11|1450.23
#2018-09-12|1452.64
#2018-09-13|1459.59
#2018-09-14|1463.21
#2018-09-17|1457.96
#2018-09-18|1466.54
#2018-09-19|1470.01
#2018-09-20|1481.63
#2018-09-21|1484.66
#2018-09-24|1479.76
#2018-09-25|1480.34
#2018-09-26|1477.14
#2018-09-27|1476.55
#2018-09-28|1474.24
#2018-10-01|1476.24
#2018-10-02|1472.73
#2018-10-03|1472.11
#2018-10-04|1459.66
#2018-10-05|1450.51
#2018-10-08|1445.87
#2018-10-09|1441.72
#2018-10-10|1407.96
#2018-10-11|1377.18
#2018-10-12|1390.82
#2018-10-15|1384.81
#2018-10-16|1409.53
#2018-10-17|1409.60
#2018-10-18|1392.39
#2018-10-19|1390.46
#2018-10-22|1384.86
#2018-10-23|1370.68
#2018-10-24|1339.72
#2018-10-25|1350.67
#2018-10-26|1334.46
#2018-10-29|1328.84
#2018-10-30|1344.67
#2018-10-31|1361.20
#2018-11-01|1373.16
#2018-11-02|1372.61
#2018-11-05|1374.21
#2018-11-06|1381.75
#2018-11-07|1404.14
#2018-11-08|1403.63
#2018-11-09|1391.00
#2018-11-12|1368.63
#2018-11-13|1365.95
#2018-11-14|1358.27
#2018-11-15|1367.76
#2018-11-16|1371.39
#2018-11-19|1355.75
#2018-11-20|1333.68
#2018-11-21|1338.32
#2018-11-22|1338.53
#2018-11-23|1333.19
#2018-11-26|1348.98
#2018-11-27|1350.19
#2018-11-28|1371.22
#2018-11-29|1374.84
#2018-11-30|1379.82
#2018-12-03|1397.42
#2018-12-04|1362.46
#2018-12-05|1357.33
#2018-12-06|1346.71
#2018-12-07|1329.01
#2018-12-10|1321.06
#2018-12-11|1321.02
#2018-12-12|1334.92
#2018-12-13|1334.02
#2018-12-14|1312.23
#2018-12-17|1293.08
#2018-12-18|1289.46
#2018-12-19|1278.33
#2018-12-20|1257.43
#2018-12-21|1237.70
#2018-12-24|1215.81
#2018-12-25|1209.66
#2018-12-26|1248.16
#2018-12-27|1258.10
#2018-12-28|1262.63
#2018-12-31|1271.84
#2019-01-01|1271.86
#2019-01-02|1270.20
#2019-01-03|1251.48
#2019-01-04|1284.34
#2019-01-07|1296.48
#2019-01-08|1307.21
#2019-01-09|1318.50
#2019-01-10|1322.77
#2019-01-11|1322.57
#2019-01-14|1316.24
#2019-01-15|1327.65
#2019-01-16|1330.23
#2019-01-17|1336.70
#2019-01-18|1353.03
#2019-01-21|1353.06
#2019-01-22|1337.87
#2019-01-23|1338.75
#2019-01-24|1342.14
#2019-01-25|1355.43
#2019-01-28|1347.70
#2019-01-29|1347.44
#2019-01-30|1361.63
#2019-01-31|1373.53
#2019-02-01|1373.98
#2019-02-04|1379.92
#2019-02-05|1388.69
#2019-02-06|1385.82
#2019-02-07|1372.43
#2019-02-08|1367.80
#2019-02-11|1368.61
#2019-02-12|1385.33
#2019-02-13|1390.47
#2019-02-14|1388.03
#2019-02-15|1399.73
#2019-02-18|1404.17
#2019-02-19|1406.24
#2019-02-20|1411.64
#2019-02-21|1408.20
#2019-02-22|1414.58
#2019-02-25|1418.17
#2019-02-26|1417.18
#2019-02-27|1417.59
#2019-02-28|1413.12
#2019-03-01|1420.79
#2019-03-04|1416.91
#2019-03-05|1414.50
#2019-03-06|1407.53
#2019-03-07|1396.45
#2019-03-08|1389.85
#2019-03-11|1405.58
#2019-03-12|1411.93
#2019-03-13|1419.08
#2019-03-14|1419.09
#2019-03-15|1427.65
#2019-03-18|1433.90
#2019-03-19|1435.13
#2019-03-20|1430.05
#2019-03-21|1441.88
#2019-03-22|1419.59
#2019-03-25|1413.83
#2019-03-26|1424.83
#2019-03-27|1420.15
#2019-03-28|1421.09
#2019-03-29|1429.89
#2019-04-01|1446.00
#2019-04-02|1445.84
#2019-04-03|1453.16
#2019-04-04|1453.56
#2019-04-05|1458.73
#2019-04-08|1460.29
#2019-04-09|1453.23
#2019-04-10|1456.79
#2019-04-11|1456.77
#2019-04-12|1464.60
#2019-04-15|1466.34
#2019-04-16|1467.82
#2019-04-17|1466.07
#2019-04-18|1465.49
#2019-04-19|1465.54
#2019-04-22|1466.44
#2019-04-23|1475.51
#2019-04-24|1472.07
#2019-04-25|1470.30
#2019-04-26|1476.41
#2019-04-29|1478.54
#2019-04-30|1479.74
#2019-05-01|1473.95
#2019-05-02|1469.01
#2019-05-03|1479.71
#2019-05-06|1472.45
#2019-05-07|1452.35
#2019-05-08|1449.52
#2019-05-09|1440.63
#2019-05-10|1445.67
#2019-05-13|1418.11
#2019-05-14|1426.17
#2019-05-15|1434.29
#2019-05-16|1445.25
#2019-05-17|1438.87
#2019-05-20|1431.42
#2019-05-21|1440.43
#2019-05-22|1437.00
#2019-05-23|1421.52
#2019-05-24|1426.45
#2019-05-27|1427.69
#2019-05-28|1419.74
#2019-05-29|1406.60
#2019-05-30|1407.86
#2019-05-31|1394.33
#2019-06-03|1393.75
#2019-06-04|1415.91
#2019-06-05|1428.52
#2019-06-06|1434.06
#2019-06-07|1448.74
#2019-06-10|1455.11
#2019-06-11|1457.98
#2019-06-12|1454.50
#2019-06-13|1456.50
#2019-06-14|1453.08
#2019-06-17|1452.93
#2019-06-18|1466.25
#2019-06-19|1474.44
#2019-06-20|1489.42
#2019-06-21|1485.44
#2019-06-24|1485.35
#2019-06-25|1475.38
#2019-06-26|1471.85
#2019-06-27|1478.74
#2019-06-28|1486.89
#2019-07-01|1496.44
#2019-07-02|1500.21
#2019-07-03|1510.23
#2019-07-04|1511.99
#2019-07-05|1506.22
#2019-07-08|1497.65
#2019-07-09|1497.52
#2019-07-10|1502.70
#2019-07-11|1505.93
#2019-07-12|1511.02
#2019-07-15|1512.17
#2019-07-16|1508.33
#2019-07-17|1501.30
#2019-07-18|1501.34
#2019-07-19|1499.30
#2019-07-22|1501.17
#2019-07-23|1509.64
#2019-07-24|1516.00
#2019-07-25|1508.36
#2019-07-26|1514.51
#2019-07-29|1511.19
#2019-07-30|1506.53
#2019-07-31|1495.14
#2019-08-01|1485.56
#2019-08-02|1471.12
#2019-08-05|1435.28
#2019-08-06|1443.51
#2019-08-07|1446.86
#2019-08-08|1469.43
#2019-08-09|1462.26
#2019-08-12|1450.26
#2019-08-13|1461.01
#2019-08-14|1429.27
#2019-08-15|1427.41
#2019-08-16|1444.91
#2019-08-19|1460.67
#2019-08-20|1453.34
#2019-08-21|1463.77
#2019-08-22|1461.15
#2019-08-23|1435.69
#2019-08-26|1442.80
#2019-08-27|1442.45
#2019-08-28|1447.71
#2019-08-29|1462.05
#2019-08-30|1466.53
#2019-09-02|1464.97
#2019-09-03|1458.04
#2019-09-04|1473.34
#2019-09-05|1490.92
#2019-09-06|1494.25
#2019-09-09|1494.81
#2019-09-10|1495.00
#2019-09-11|1505.47
#2019-09-12|1510.86
#2019-09-13|1513.06
#2019-09-16|1506.89
#2019-09-17|1510.55
#2019-09-18|1510.33
#2019-09-19|1512.74
#2019-09-20|1508.17
#2019-09-23|1506.13
#2019-09-24|1498.13
#2019-09-25|1500.21
#2019-09-26|1499.00
#2019-09-27|1493.12
#2019-09-30|1496.43
#2019-10-01|1482.49
#2019-10-02|1458.15
#2019-10-03|1465.00
#2019-10-04|1480.92
#2019-10-07|1479.08
#2019-10-08|1461.54
#2019-10-09|1471.01
#2019-10-10|1478.68
#2019-10-11|1496.31
#2019-10-14|1494.81
#2019-10-15|1508.68
#2019-10-16|1508.19
#2019-10-17|1512.55
#2019-10-18|1507.61
#2019-10-21|1517.16
#2019-10-22|1513.76
#2019-10-23|1516.03
#2019-10-24|1520.96
#2019-10-25|1526.23
#2019-10-28|1532.30
#2019-10-29|1533.25
#2019-10-30|1536.53
#2019-10-31|1534.32
#2019-11-01|1547.12
#2019-11-04|1553.91
#2019-11-05|1552.43
#2019-11-06|1553.60
#2019-11-07|1557.74
#2019-11-08|1560.01
#2019-11-11|1557.99
#2019-11-12|1560.67
#2019-11-13|1559.47
#2019-11-14|1558.44
#2019-11-15|1570.71
#2019-11-18|1572.58
#2019-11-19|1572.16
#2019-11-20|1565.78
#2019-11-21|1562.11
#2019-11-22|1564.19
#2019-11-25|1575.22
#2019-11-26|1579.01
#2019-11-27|1584.18
#2019-11-28|1583.37
#2019-11-29|1576.79
#2019-12-02|1566.66
#2019-12-03|1558.17
#2019-12-04|1565.61
#2019-12-05|1568.25
#2019-12-06|1580.21
#2019-12-09|1577.32
#2019-12-10|1575.38
#2019-12-11|1579.03
#2019-12-12|1589.28
#2019-12-13|1594.99
#2019-12-16|1605.70
#2019-12-17|1607.17
#2019-12-18|1605.09
#2019-12-19|1610.33
#2019-12-20|1616.83
#2019-12-23|1617.63
#2019-12-24|1617.91
#2019-12-25|1617.43
#2019-12-26|1623.74
#2019-12-27|1626.57
#2019-12-30|1619.08
#2019-12-31|1622.42
#2020-01-01|1622.42
#2020-01-02|1634.26
#2020-01-03|1625.90
#2020-01-06|1626.23
#2020-01-07|1625.75
#2020-01-08|1628.63
#2020-01-09|1638.87
#2020-01-10|1637.57
#2020-01-13|1645.69
#2020-01-14|1645.98
#2020-01-15|1648.05
#2020-01-16|1658.55
#2020-01-17|1664.63
#2020-01-20|1665.14
#2020-01-21|1660.74
#2020-01-22|1661.76
#2020-01-23|1659.28
#2020-01-24|1651.10
#2020-01-27|1625.51
#2020-01-28|1635.82
#2020-01-29|1636.42
#2020-01-30|1635.52
#2020-01-31|1615.16
#2020-02-03|1622.21
#2020-02-04|1644.05
#2020-02-05|1659.25
#2020-02-06|1668.81
#2020-02-07|1660.80
#2020-02-10|1667.04
#2020-02-11|1672.41
#2020-02-12|1681.41
#2020-02-13|1678.60
#2020-02-14|1680.68
#2020-02-17|1679.68
#2020-02-18|1673.09
#2020-02-19|1679.93
#2020-02-20|1672.58
#2020-02-21|1659.57
#2020-02-24|1610.63
#2020-02-25|1568.20
#2020-02-26|1559.64
#2020-02-27|1505.02
#2020-02-28|1481.19
#2020-03-02|1531.44
#2020-03-03|1507.47
#2020-03-04|1551.79
#2020-03-05|1517.32
#2020-03-06|1488.20
#2020-03-09|1382.84
#2020-03-10|1424.33
#2020-03-11|1367.04
#2020-03-12|1235.37
#2020-03-13|1308.16
#2020-03-16|1182.43
#2020-03-17|1230.40
#2020-03-18|1166.90
#2020-03-19|1175.18
#2020-03-20|1145.06
#2020-03-23|1112.66
#2020-03-24|1208.38
#2020-03-25|1239.48
#2020-03-26|1299.78
#2020-03-27|1269.21
#2020-03-30|1299.53
#2020-03-31|1286.06
#2020-04-01|1235.74
#2020-04-02|1250.98
#2020-04-03|1233.27
#2020-04-06|1306.96
#2020-04-07|1315.75
#2020-04-08|1348.02
#2020-04-09|1368.40
#2020-04-10|1369.57
#2020-04-13|1357.98
#2020-04-14|1394.44
#2020-04-15|1363.99
#2020-04-16|1366.26
#2020-04-17|1403.00
#2020-04-20|1385.89
#2020-04-21|1344.64
#2020-04-22|1368.60
#2020-04-23|1372.76
#2020-04-24|1382.90
#2020-04-27|1407.63
#2020-04-28|1407.21
#2020-04-29|1440.27
#2020-04-30|1428.61
#2020-05-01|1395.67
#2020-05-04|1390.47
#2020-05-05|1403.80
#2020-05-06|1397.43
#2020-05-07|1410.49
#2020-05-08|1436.15
#2020-05-11|1435.42
#2020-05-12|1415.37
#2020-05-13|1391.65
#2020-05-14|1394.05
#2020-05-15|1400.27
#2020-05-18|1441.46
#2020-05-19|1437.33
#2020-05-20|1458.85
#2020-05-21|1447.39
#2020-05-22|1446.11
#2020-05-25|1453.77
#2020-05-26|1476.40
#2020-05-27|1492.33
#2020-05-28|1499.32
#2020-05-29|1500.93
#2020-06-01|1512.31
#2020-06-02|1528.40
#2020-06-03|1553.72
#2020-06-04|1551.93
#2020-06-05|1585.32
#2020-06-08|1602.31
#2020-06-09|1593.86
#2020-06-10|1586.90
#2020-06-11|1508.18
#2020-06-12|1515.69
#2020-06-15|1519.39
#2020-06-16|1553.57
#2020-06-17|1551.97
#2020-06-18|1551.30
#2020-06-19|1546.13
#2020-06-22|1552.01
#2020-06-23|1564.18
#2020-06-24|1526.74
#2020-06-25|1535.22
#2020-06-26|1510.21
#2020-06-29|1523.61
#2020-06-30|1541.69
#2020-07-01|1547.67
#2020-07-02|1558.75
#2020-07-03|1559.10
#2020-07-06|1585.04
#2020-07-07|1569.64
#2020-07-08|1576.54
#2020-07-09|1568.80
#2020-07-10|1581.14
#2020-07-13|1576.86
#2020-07-14|1588.99
#2020-07-15|1608.97
#2020-07-16|1601.72
#2020-07-17|1605.36
#2020-07-20|1618.20
#2020-07-21|1624.61
#2020-07-22|1629.90
#2020-07-23|1616.00
#2020-07-24|1604.94
#2020-07-27|1618.91
#2020-07-28|1610.75
#2020-07-29|1625.14
#2020-07-30|1615.11
#2020-07-31|1615.30
#2020-08-03|1628.50
#2020-08-04|1638.31
#2020-08-05|1651.52
#2020-08-06|1656.19
#2020-08-07|1654.60
#2020-08-10|1658.46
#2020-08-11|1657.17
#2020-08-12|1678.53
#2020-08-13|1678.44
#2020-08-14|1674.86
#2020-08-17|1680.92
#2020-08-18|1684.30
#2020-08-19|1680.89
#2020-08-20|1677.25
#2020-08-21|1680.04
#2020-08-24|1697.40
#2020-08-25|1702.44
#2020-08-26|1717.97
#2020-08-27|1716.71
#2020-08-28|1727.04
#2020-08-31|1724.56
#2020-09-01|1733.93
#2020-09-02|1753.03
#2020-09-03|1706.98
#2020-09-04|1688.98
#2020-09-07|1693.73
#2020-09-08|1657.68
#2020-09-09|1684.04
#2020-09-10|1667.25
#2020-09-11|1667.61
#2020-09-14|1688.47
#2020-09-15|1695.91
#2020-09-16|1693.05
#2020-09-17|1679.01
#2020-09-18|1668.49
#2020-09-21|1643.92
#2020-09-22|1653.83
#2020-09-23|1625.71
#2020-09-24|1621.97
#2020-09-25|1641.42
#2020-09-28|1668.55
#2020-09-29|1665.15
#2020-09-30|1670.37
#2020-10-01|1680.36
#2020-10-02|1667.62
#2020-10-05|1697.25
#2020-10-06|1682.54
#2020-10-07|1702.50
#2020-10-08|1715.66
#2020-10-09|1729.47
#2020-10-12|1751.12
#2020-10-13|1742.21
#2020-10-14|1734.58
#2020-10-15|1723.84
#2020-10-16|1725.06
#2020-10-19|1709.44
#2020-10-20|1712.97
#2020-10-21|1709.62
#2020-10-22|1712.30
#2020-10-23|1718.66
#2020-10-26|1690.29
#2020-10-27|1684.61
#2020-10-28|1632.86
#2020-10-29|1641.76
#2020-10-30|1622.53
#2020-11-02|1642.95
#2020-11-03|1675.19
#2020-11-04|1708.78
#2020-11-05|1745.15
#2020-11-06|1747.63
#2020-11-09|1767.24
#2020-11-10|1769.44
#2020-11-11|1784.93
#2020-11-12|1772.24
#2020-11-13|1787.23
#2020-11-16|1810.38
#2020-11-17|1808.72
#2020-11-18|1797.29
#2020-11-19|1800.71
#2020-11-20|1795.99
#2020-11-23|1802.26
#2020-11-24|1829.64
#2020-11-25|1831.86
#2020-11-26|1833.52
#2020-11-27|1841.96
#2020-11-30|1828.85
#2020-12-01|1846.57
#2020-12-02|1850.43
#2020-12-03|1855.38
#2020-12-04|1869.27
#2020-12-07|1867.66
#2020-12-08|1871.08
#2020-12-09|1861.58
#2020-12-10|1862.58
#2020-12-11|1859.48
#2020-12-14|1857.18
#2020-12-15|1874.32
#2020-12-16|1881.06
#2020-12-17|1895.33
#2020-12-18|1889.59
#2020-12-21|1877.07
#2020-12-22|1874.61
#2020-12-23|1879.87
#2020-12-24|1886.03
#2020-12-25|1886.22
#2020-12-28|1899.21
#2020-12-29|1901.70
#2020-12-30|1905.47
#2020-12-31|1909.03
#2021-01-01|1909.03
#2021-01-04|1894.68
#2021-01-05|1904.77
#2021-01-06|1913.79
#2021-01-07|1940.01
#2021-01-08|1955.05
#2021-01-11|1940.25
#2021-01-12|1943.36
#2021-01-13|1947.49
#2021-01-14|1945.83
#2021-01-15|1929.45
#2021-01-18|1927.45
#2021-01-19|1942.04
#2021-01-20|1962.79
#2021-01-21|1966.18
#2021-01-22|1959.32
#2021-01-25|1961.67
#2021-01-26|1957.93
#2021-01-27|1915.93
#2021-01-28|1927.06
#2021-01-29|1892.79
#2021-02-01|1919.58
#2021-02-02|1944.65
#2021-02-03|1950.58
#2021-02-04|1964.56
#2021-02-05|1976.56
#2021-02-08|1992.66
#2021-02-09|1994.49
#2021-02-10|1996.09
#2021-02-11|2001.19
#2021-02-12|2008.82
#2021-02-15|2014.98
#2021-02-16|2014.34
#2021-02-17|2005.57
#2021-02-18|1995.50
#2021-02-19|1998.50
#2021-02-22|1985.09
#2021-02-23|1985.02
#2021-02-24|1994.00
#2021-02-25|1964.74
#2021-02-26|1941.88
#2021-03-01|1982.40
#2021-03-02|1970.91
#2021-03-03|1952.09
#2021-03-04|1925.87
#2021-03-05|1943.28
#2021-03-08|1937.98
#2021-03-09|1964.81
#2021-03-10|1974.89
#2021-03-11|1997.70
#2021-03-12|1999.94
#2021-03-15|2010.73
#2021-03-16|2011.14
#2021-03-17|2013.68
#2021-03-18|1996.33
#2021-03-19|1992.57
#2021-03-22|2001.19
#2021-03-23|1984.31
#2021-03-24|1968.16
#2021-03-25|1975.71
#2021-03-26|2003.73
#2021-03-29|2000.10
#2021-03-30|1998.18
#2021-03-31|2003.51
#2021-04-01|2024.70
#2021-04-02|2026.39
#2021-04-05|2048.53
#2021-04-06|2050.60
#2021-04-07|2053.58
#2021-04-08|2064.02
#2021-04-09|2074.35
#2021-04-12|2072.36
#2021-04-13|2080.94
#2021-04-14|2077.71
#2021-04-15|2097.21
#2021-04-16|2105.20
#2021-04-19|2097.38
#2021-04-20|2078.43
#2021-04-21|2090.26
#2021-04-22|2084.43
#2021-04-23|2101.37
#2021-04-26|2109.51
#2021-04-27|2106.88
#2021-04-28|2106.34
#2021-04-29|2113.83
#2021-04-30|2096.09
#2021-05-03|2101.99
#2021-05-04|2084.14
#2021-05-05|2089.39
#2021-05-06|2102.64
#2021-05-07|2122.32
#2021-05-10|2108.54
#2021-05-11|2085.79
#2021-05-12|2046.10
#2021-05-13|2058.11
#2021-05-14|2092.15
#2021-05-17|2088.82
#2021-05-18|2085.51
#2021-05-19|2073.53
#2021-05-20|2094.66
#2021-05-21|2095.88
#2021-05-24|2112.86
#2021-05-25|2113.36
#2021-05-26|2117.38
#2021-05-27|2118.20
#2021-05-28|2125.09
#2021-05-31|2122.56
#2021-06-01|2127.48
#2021-06-02|2129.82
#2021-06-03|2121.39
#2021-06-04|2138.18
#2021-06-07|2141.95
#2021-06-08|2143.32
#2021-06-09|2139.15
#2021-06-10|2146.28
#2021-06-11|2150.51
#2021-06-14|2154.80
#2021-06-15|2152.66
#2021-06-16|2146.33
#2021-06-17|2137.35
#2021-06-18|2109.17
#2021-06-21|2127.98
#2021-06-22|2141.87
#2021-06-23|2139.79
#2021-06-24|2151.52
#2021-06-25|2160.61
#2021-06-28|2160.76
#2021-06-29|2160.12
#2021-06-30|2155.87
#2021-07-01|2162.62
#2021-07-02|2175.21
#2021-07-05|2177.31
#2021-07-06|2173.00
#2021-07-07|2176.09
#2021-07-08|2157.77
#2021-07-09|2178.35
#2021-07-12|2189.45
#2021-07-13|2182.81
#2021-07-14|2181.55
#2021-07-15|2171.79
#2021-07-16|2158.23
#2021-07-19|2124.71
#2021-07-20|2147.11
#2021-07-21|2167.85
#2021-07-22|2174.91
#2021-07-23|2192.64
#2021-07-26|2197.97
#2021-07-27|2189.65
#2021-07-28|2190.51
#2021-07-29|2203.91
#2021-07-30|2189.14
#2021-08-02|2194.84
#2021-08-03|2205.53
#2021-08-04|2200.56
#2021-08-05|2212.70
#2021-08-06|2210.08
#2021-08-09|2209.18
#2021-08-10|2210.01
#2021-08-11|2216.41
#2021-08-12|2221.00
#2021-08-13|2226.17
#2021-08-16|2224.04
#2021-08-17|2207.71
#2021-08-18|2192.56
#2021-08-19|2182.30
#2021-08-20|2194.27
#2021-08-23|2218.37
#2021-08-24|2226.74
#2021-08-25|2229.47
#2021-08-26|2218.19
#2021-08-27|2235.48
#2021-08-30|2244.81
#2021-08-31|2242.63
#2021-09-01|2250.08
#2021-09-02|2256.89
#2021-09-03|2259.17
#2021-09-06|2263.22
#2021-09-07|2255.67
#2021-09-08|2247.19
#2021-09-09|2239.13
#2021-09-10|2228.83
#2021-09-13|2231.47
#2021-09-14|2224.85
#2021-09-15|2233.59
#2021-09-16|2230.02
#2021-09-17|2212.84
#2021-09-20|2177.38
#2021-09-21|2179.81
#2021-09-22|2196.56
#2021-09-23|2219.74
#2021-09-24|2218.34
#2021-09-27|2213.20
#2021-09-28|2168.40
#2021-09-29|2165.33
#2021-09-30|2148.80
#2021-10-01|2161.05
#2021-10-04|2139.22
#2021-10-05|2153.82
#2021-10-06|2154.42
#2021-10-07|2176.37
#2021-10-08|2173.71
#2021-10-11|2164.34
#2021-10-12|2159.68
#2021-10-13|2169.92
#2021-10-14|2202.85
#2021-10-15|2220.25
#2021-10-18|2224.28
#2021-10-19|2239.80
#2021-10-20|2248.06
#2021-10-21|2251.68
#2021-10-22|2250.99
#2021-10-25|2257.73
#2021-10-26|2262.18
#2021-10-27|2250.63
#2021-10-28|2271.03
#2021-10-29|2268.11
#2021-11-01|2281.02
#2021-11-02|2285.50
#2021-11-03|2297.55
#2021-11-04|2307.39
#2021-11-05|2313.62
#2021-11-08|2317.29
#2021-11-09|2310.61
#2021-11-10|2289.77
#2021-11-11|2290.76
#2021-11-12|2307.59
#2021-11-15|2309.46
#2021-11-16|2314.00
#2021-11-17|2305.37
#2021-11-18|2308.73
#2021-11-19|2304.51
#2021-11-22|2291.67
#2021-11-23|2287.33
#2021-11-24|2288.18
#2021-11-25|2290.93
#2021-11-26|2241.64
#2021-11-29|2256.79
#2021-11-30|2217.43
#2021-12-01|2205.89
#2021-12-02|2225.23
#2021-12-03|2207.37
#2021-12-06|2228.97
#2021-12-07|2276.91
#2021-12-08|2286.37
#2021-12-09|2269.33
#2021-12-10|2279.18
#2021-12-13|2260.21
#2021-12-14|2242.94
#2021-12-15|2270.15
#2021-12-16|2262.89
#2021-12-17|2244.41
#2021-12-20|2215.48
#2021-12-21|2253.15
#2021-12-22|2275.04
#2021-12-23|2290.96
#2021-12-24|2291.76
#2021-12-27|2313.48
#2021-12-28|2314.66
#2021-12-29|2316.88
#2021-12-30|2312.19
#2021-12-31|2308.35
#2022-01-03|2316.21
#2022-01-04|2319.25
#2022-01-05|2285.32
#2022-01-06|2272.99
#2022-01-07|2267.54
#2022-01-10|2259.51
#2022-01-11|2278.83
#2022-01-12|2292.93
#2022-01-13|2269.55
#2022-01-14|2262.62
#2022-01-17|2263.80
#2022-01-18|2226.29
#2022-01-19|2205.94
#2022-01-20|2193.93
#2022-01-21|2153.40
#2022-01-24|2142.80
#2022-01-25|2118.83
#2022-01-26|2119.93
#2022-01-27|2099.31
#2022-01-28|2137.90
#2022-01-31|2177.41
#2022-02-01|2196.42
#2022-02-02|2214.65
#2022-02-03|2171.30
#2022-02-04|2179.72
#2022-02-07|2177.45
#2022-02-08|2191.24
#2022-02-09|2226.31
#2022-02-10|2199.08
#2022-02-11|2164.49
#2022-02-14|2145.99
#2022-02-15|2176.02
#2022-02-16|2181.28
#2022-02-17|2144.19
#2022-02-18|2125.98
#2022-02-21|2120.60
#2022-02-22|2100.41
#2022-02-23|2070.85
#2022-02-24|2073.61
#2022-02-25|2123.57
#2022-02-28|2123.05
#2022-03-01|2091.17
#2022-03-02|2114.49
#2022-03-03|2101.39
#2022-03-04|2070.16
#2022-03-07|2012.64
#2022-03-08|1996.94
#2022-03-09|2055.34
#2022-03-10|2051.63
#2022-03-11|2027.81
#2022-03-14|2017.19
#2022-03-15|2045.19
#2022-03-16|2096.23
#2022-03-17|2129.55
#2022-03-18|2150.53
#2022-03-21|2148.98
#2022-03-22|2170.30
#2022-03-23|2151.30
#2022-03-24|2171.75
#2022-03-25|2177.34
#2022-03-28|2186.99
#2022-03-29|2223.02
#2022-03-30|2212.72
#2022-03-31|2182.03
#2022-04-01|2184.78
#2022-04-04|2201.87
#2022-04-05|2177.15
#2022-04-06|2149.67
#2022-04-07|2150.78
#2022-04-08|2148.43
#2022-04-11|2120.16
#2022-04-12|2111.29
#2022-04-13|2131.35
#2022-04-14|2113.41
#2022-04-15|2112.34
#2022-04-18|2107.84
#2022-04-19|2131.53
#2022-04-20|2138.69
#2022-04-21|2113.28
#2022-04-22|2059.20
#2022-04-25|2057.70
#2022-04-26|2009.54
#2022-04-27|2006.74
#2022-04-28|2045.56
#2022-04-29|1997.22
#2022-05-02|1997.93
#2022-05-03|2007.81
#2022-05-04|2048.77
#2022-05-05|1990.58
#2022-05-06|1975.35
#2022-05-09|1910.53
#2022-05-10|1913.30
#2022-05-11|1893.55
#2022-05-12|1886.66
#2022-05-13|1930.80
#2022-05-16|1924.79
#2022-05-17|1962.38
#2022-05-18|1904.80
#2022-05-19|1895.87
#2022-05-20|1898.81
#2022-05-23|1931.14
#2022-05-24|1914.99
#2022-05-25|1929.82
#2022-05-26|1961.51
#2022-05-27|2004.81
#2022-05-30|2014.28
#2022-05-31|1997.08
#2022-06-01|1983.82
#2022-06-02|2014.76
#2022-06-03|1989.89
#2022-06-06|1996.52
#2022-06-07|2007.10
#2022-06-08|1990.90
#2022-06-09|1947.77
#2022-06-10|1891.18
#2022-06-13|1821.05
#2022-06-14|1808.00
#2022-06-15|1828.56
#2022-06-16|1781.17
#2022-06-17|1778.33
#2022-06-20|1782.72
#2022-06-21|1817.35
#2022-06-22|1812.91
#2022-06-23|1822.64
#2022-06-24|1873.20
#2022-06-27|1876.11
#2022-06-28|1848.04
#2022-06-29|1840.31
#2022-06-30|1820.58
#2022-07-01|1831.89
#2022-07-04|1836.33
#2022-07-05|1831.23
#2022-07-06|1834.34
#2022-07-07|1864.20
#2022-07-08|1865.12
#2022-07-11|1842.94
#2022-07-12|1829.25
#2022-07-13|1822.86
#2022-07-14|1807.50
#2022-07-15|1840.63
#2022-07-18|1839.02
#2022-07-19|1882.85
#2022-07-20|1895.96
#2022-07-21|1910.88
#2022-07-22|1900.36
#2022-07-25|1900.22
#2022-07-26|1880.79
#2022-07-27|1917.30
#2022-07-28|1943.31
#2022-07-29|1969.15
#2022-08-01|1971.10
#2022-08-02|1955.58
#2022-08-03|1975.67
#2022-08-04|1980.12
#2022-08-05|1974.47
#2022-08-08|1978.93
#2022-08-09|1967.59
#2022-08-10|2009.93
#2022-08-11|2011.05
#2022-08-12|2035.57
#2022-08-15|2041.76
#2022-08-16|2043.25
#2022-08-17|2027.77
#2022-08-18|2030.32
#2022-08-19|2002.39
#2022-08-22|1964.25
#2022-08-23|1959.90
#2022-08-24|1964.75
#2022-08-25|1989.18
#2022-08-26|1936.04
#2022-08-29|1916.47
#2022-08-30|1901.06
#2022-08-31|1889.57
#2022-09-01|1878.29
#2022-09-02|1872.24
#2022-09-05|1866.23
#2022-09-06|1857.03
#2022-09-07|1879.18
#2022-09-08|1895.88
#2022-09-09|1929.13
#2022-09-12|1953.33
#2022-09-13|1883.16
#2022-09-14|1882.22
#2022-09-15|1864.23
#2022-09-16|1847.75
#2022-09-19|1856.31
#2022-09-20|1837.10
#2022-09-21|1809.32
#2022-09-22|1789.83
#2022-09-23|1755.83
#2022-09-26|1732.66
#2022-09-27|1730.28
#2022-09-28|1755.67
#2022-09-29|1728.56
#2022-09-30|1711.03
#2022-10-03|1747.86
#2022-10-04|1806.83
#2022-10-05|1800.03
#2022-10-06|1785.75
#2022-10-07|1741.21
#2022-10-10|1725.95
#2022-10-11|1711.59
#2022-10-12|1706.35
#2022-10-13|1737.03
#2022-10-14|1711.78
#2022-10-17|1750.68
#2022-10-18|1771.23
#2022-10-19|1757.19
#2022-10-20|1748.19
#2022-10-21|1772.97
#2022-10-24|1794.42
#2022-10-25|1827.02
#2022-10-26|1824.34
#2022-10-27|1816.10
#2022-10-28|1843.03
#2022-10-31|1834.16
#2022-11-01|1833.17
#2022-11-02|1799.16
#2022-11-03|1776.87
#2022-11-04|1803.46
#2022-11-07|1822.85
#2022-11-08|1838.23
#2022-11-09|1807.06
#2022-11-10|1897.18
#2022-11-11|1927.07
#2022-11-14|1910.84
#2022-11-15|1928.34
#2022-11-16|1913.08
#2022-11-17|1901.80
#2022-11-18|1912.57
#2022-11-21|1899.63
#2022-11-22|1923.90
#2022-11-23|1938.85
#2022-11-24|1945.61
#2022-11-25|1944.21
#2022-11-28|1917.90
#2022-11-29|1914.90
#2022-11-30|1958.07
#2022-12-01|1971.15
#2022-12-02|1965.12
#2022-12-05|1937.16
#2022-12-06|1911.73
#2022-12-07|1906.24
#2022-12-08|1917.97
#2022-12-09|1912.81
#2022-12-12|1928.53
#2022-12-13|1950.24
#2022-12-14|1943.72
#2022-12-15|1894.95
#2022-12-16|1873.78
#2022-12-19|1858.19
#2022-12-20|1863.89
#2022-12-21|1887.78
#2022-12-22|1866.02
#2022-12-23|1872.59
#2022-12-26|1872.83
#2022-12-27|1870.00
#2022-12-28|1850.12
#2022-12-29|1877.11
#2022-12-30|1871.47
#2023-01-02|1874.68
#2023-01-03|1869.08
#2023-01-04|1885.98
#2023-01-05|1864.82
#2023-01-06|1903.87
#2023-01-09|1914.07
#2023-01-10|1921.06
#2023-01-11|1942.85
#2023-01-12|1956.99
#2023-01-13|1967.97
#2023-01-16|1968.16
#2023-01-17|1968.06
#2023-01-18|1950.53
#2023-01-19|1931.10
#2023-01-20|1960.55
#2023-01-23|1982.39
#2023-01-24|1983.95
#2023-01-25|1985.14
#2023-01-26|2000.65
#2023-01-27|2007.37
#2023-01-30|1987.18
#2023-01-31|2006.69
#2023-02-01|2026.00
#2023-02-02|2054.42
#2023-02-03|2034.61
#2023-02-06|2014.87
#2023-02-07|2034.54
#2023-02-08|2020.51
#2023-02-09|2010.72
#2023-02-10|2006.82
#2023-02-13|2024.53
#2023-02-14|2027.09
#2023-02-15|2029.31
#2023-02-16|2011.68
#2023-02-17|2003.76
#2023-02-20|2006.16
#2023-02-21|1973.31
#2023-02-22|1966.69
#2023-02-23|1972.53
#2023-02-24|1950.57
#2023-02-27|1959.67
#2023-02-28|1954.74
#2023-03-01|1949.55
#2023-03-02|1959.30
#2023-03-03|1987.63
#2023-03-06|1992.74
#2023-03-07|1964.42
#2023-03-08|1964.24
#2023-03-09|1939.00
#2023-03-10|1913.08
#2023-03-13|1905.03
#2023-03-14|1925.77
#2023-03-15|1904.11
#2023-03-16|1931.92
#2023-03-17|1916.61
#2023-03-20|1930.86
#2023-03-21|1955.10
#2023-03-22|1935.62
#2023-03-23|1944.09
#2023-03-24|1942.25
#2023-03-27|1948.44
#2023-03-28|1950.26
#2023-03-29|1975.01
#2023-03-30|1990.44
#2023-03-31|2014.62
#2023-04-03|2022.29
#2023-04-04|2016.68
#2023-04-05|2007.32
#2023-04-06|2010.40
#2023-04-07|2011.23
#2023-04-10|2009.53
#2023-04-11|2017.25
#2023-04-12|2015.35
#2023-04-13|2040.09
#2023-04-14|2038.05
#2023-04-17|2040.05
#2023-04-18|2045.50
#2023-04-19|2043.67
#2023-04-20|2035.45
#2023-04-21|2035.87
#2023-04-24|2038.02
#2023-04-25|2010.81
#2023-04-26|2004.06
#2023-04-27|2031.41
#2023-04-28|2045.62
#2023-05-01|2044.13
#2023-05-02|2023.48
#2023-05-03|2018.23
#2023-05-04|2006.57
#2023-05-05|2037.36
#2023-05-08|2041.77
#2023-05-09|2033.84
#2023-05-10|2039.14
#2023-05-11|2034.13
#2023-05-12|2030.35
#2023-05-15|2037.97
#2023-05-16|2026.17
#2023-05-17|2041.49
#2023-05-18|2056.64
#2023-05-19|2058.22
#2023-05-22|2061.82
#2023-05-23|2040.85
#2023-05-24|2021.66
#2023-05-25|2027.88
#2023-05-26|2050.43
#2023-05-29|2052.26
#2023-05-30|2050.65
#2023-05-31|2032.64
#2023-06-01|2055.01
#2023-06-02|2086.70
#2023-06-05|2084.98
#2023-06-06|2091.92
#2023-06-07|2083.77
#2023-06-08|2094.70
#2023-06-09|2098.00
#2023-06-12|2113.15
#2023-06-13|2130.88
#2023-06-14|2137.39
#2023-06-15|2156.82
#2023-06-16|2153.31
#2023-06-19|2148.00
#2023-06-20|2137.12
#2023-06-21|2128.20
#2023-06-22|2130.48
#2023-06-23|2109.52
#2023-06-26|2104.65
#2023-06-27|2124.30
#2023-06-28|2127.76
#2023-06-29|2135.16
#2023-06-30|2158.01
#2023-07-03|2163.50
#2023-07-04|2163.15
#2023-07-05|2155.95
#2023-07-06|2130.98
#2023-07-07|2130.47
#2023-07-10|2135.42
#2023-07-11|2152.04
#2023-07-12|2175.33
#2023-07-13|2199.05
#2023-07-14|2197.82
#2023-07-17|2200.85
#2023-07-18|2216.31
#2023-07-19|2220.51
#2023-07-20|2206.11
#2023-07-21|2204.46
#2023-07-24|2211.53
#2023-07-25|2216.89
#2023-07-26|2215.96
#2023-07-27|2208.07
#2023-07-28|2225.46
#2023-07-31|2230.66
#2023-08-01|2220.50
#2023-08-02|2185.76
#2023-08-03|2177.79
#2023-08-04|2174.70
#2023-08-07|2187.54
#2023-08-08|2176.11
#2023-08-09|2166.86
#2023-08-10|2172.55
#2023-08-11|2165.05
#2023-08-14|2168.15
#2023-08-15|2148.00
#2023-08-16|2130.96
#2023-08-17|2113.54
#2023-08-18|2111.24
#2023-08-21|2120.45
#2023-08-22|2119.56
#2023-08-23|2140.63
#2023-08-24|2118.45
#2023-08-25|2122.72
#2023-08-28|2140.64
#2023-08-29|2168.70
#2023-08-30|2179.79
#2023-08-31|2177.00
#2023-09-01|2180.88
#2023-09-04|2181.94
#2023-09-05|2169.09
#2023-09-06|2156.65
#2023-09-07|2150.09
#2023-09-08|2150.75
#2023-09-11|2165.62
#2023-09-12|2156.15
#2023-09-13|2156.61
#2023-09-14|2176.08
#2023-09-15|2160.24
#2023-09-18|2156.95
#2023-09-19|2152.66
#2023-09-20|2140.43
#2023-09-21|2103.71
#2023-09-22|2098.69
#2023-09-25|2099.65
#2023-09-26|2072.97
#2023-09-27|2070.89
#2023-09-28|2082.57
#2023-09-29|2080.19
#2023-10-02|2070.75
#2023-10-03|2041.95
#2023-10-04|2049.41
#2023-10-05|2053.58
#2023-10-06|2074.25
#2023-10-09|2084.24
#2023-10-10|2104.33
#2023-10-11|2113.45
#2023-10-12|2102.04
#2023-10-13|2086.04
#2023-10-16|2102.31
#2023-10-17|2105.49
#2023-10-18|2079.24
#2023-10-19|2059.34
#2023-10-20|2035.30
#2023-10-23|2031.22
#2023-10-24|2043.14
#2023-10-25|2020.70
#2023-10-26|1997.59
#2023-10-27|1991.87
#2023-10-30|2010.77
#2023-10-31|2018.97
#2023-11-01|2041.03
#2023-11-02|2081.41
#2023-11-03|2104.61
#2023-11-06|2110.41
#2023-11-07|2108.82
#2023-11-08|2108.88
#2023-11-09|2101.66
#2023-11-10|2119.66
#2023-11-13|2121.19
#2023-11-14|2164.99
#2023-11-15|2174.92
#2023-11-16|2174.54
#2023-11-17|2182.76
#2023-11-20|2197.56
#2023-11-21|2193.62
#2023-11-22|2198.06
#2023-11-23|2200.38
#2023-11-24|2204.38
#2023-11-27|2199.38
#2023-11-28|2202.84
#2023-11-29|2204.57
#2023-11-30|2212.25
#2023-12-01|2224.57
#2023-12-04|2215.23
#2023-12-05|2211.72
#2023-12-06|2210.18
#2023-12-07|2222.56
#2023-12-08|2229.94
#2023-12-11|2236.43
#2023-12-12|2244.76
#2023-12-13|2270.25
#2023-12-14|2290.16
#2023-12-15|2289.48
#2023-12-18|2293.03
#2023-12-19|2308.70
#2023-12-20|2285.49
#2023-12-21|2303.18
#2023-12-22|2308.39
#2023-12-25|2308.58
#2023-12-26|2316.68
#2023-12-27|2326.14
#2023-12-28|2329.26
#2023-12-29|2322.37
#2024-01-01|2322.42
#2024-01-02|2305.95
#2024-01-03|2282.39
#2024-01-04|2280.12
#2024-01-05|2285.28
#2024-01-08|2310.02
#2024-01-09|2305.31
#2024-01-10|2316.02
#2024-01-11|2314.39
#2024-01-12|2321.41
#2024-01-15|2319.83
#2024-01-16|2305.54
#2024-01-17|2286.67
#2024-01-18|2303.72
#2024-01-19|2328.13
#2024-01-22|2338.36
#2024-01-23|2340.16
#2024-01-24|2348.08
#2024-01-25|2355.14
#2024-01-26|2356.50
#2024-01-29|2373.02
#2024-01-30|2372.75
#2024-01-31|2348.77
#2024-02-01|2365.60
#2024-02-02|2382.59
#2024-02-05|2371.89
#2024-02-06|2379.26
#2024-02-07|2395.56
#2024-02-08|2397.86
#2024-02-09|2409.86
#2024-02-12|2410.23
#2024-02-13|2380.63
#2024-02-14|2399.34
#2024-02-15|2417.16
#2024-02-16|2413.08
#2024-02-19|2414.67
#2024-02-20|2404.47
#2024-02-21|2403.82
#2024-02-22|2446.75
#2024-02-23|2449.76
#2024-02-26|2443.50
#2024-02-27|2448.30
#2024-02-28|2442.97
#2024-02-29|2454.44
#2024-03-01|2473.60
#2024-03-04|2472.65
#2024-03-05|2453.52
#2024-03-06|2467.75
#2024-03-07|2492.96
#2024-03-08|2485.70
#2024-03-11|2475.79
#2024-03-12|2497.17
#2024-03-13|2496.37
#2024-03-14|2487.60
#2024-03-15|2473.02
#2024-03-18|2486.26
#2024-03-19|2495.46
#2024-03-20|2513.14
#2024-03-21|2528.40
#2024-03-22|2523.64
#2024-03-25|2517.30
#2024-03-26|2513.48
#2024-03-27|2530.93
#2024-03-28|2531.95
#2024-03-29|2532.90
#2024-04-01|2522.76
#2024-04-02|2506.47
#2024-04-03|2510.27
#2024-04-04|2492.57
#2024-04-05|2505.33
#2024-04-08|2510.00
#2024-04-09|2512.47
#2024-04-10|2488.00
#2024-04-11|2497.44
#2024-04-12|2467.13
#2024-04-15|2441.46
#2024-04-16|2426.68
#2024-04-17|2413.70
#2024-04-18|2413.45
#2024-04-19|2394.00
#2024-04-22|2414.63
#2024-04-23|2444.07
#2024-04-24|2445.67
#2024-04-25|2431.04
#2024-04-26|2452.77
#2024-04-29|2460.94
#2024-04-30|2430.41
#2024-05-01|2422.72
#2024-05-02|2444.15
#2024-05-03|2473.05
#2024-05-06|2495.87
#2024-05-07|2503.54
#2024-05-08|2498.38
#2024-05-09|2509.61
#2024-05-10|2515.73
#2024-05-13|2516.55
#2024-05-14|2527.12
#2024-05-15|2554.95
#2024-05-16|2553.17
#2024-05-17|2555.79
#2024-05-20|2559.98
#2024-05-21|2562.06
#2024-05-22|2551.89
#2024-05-23|2537.83
#2024-05-24|2549.30
#2024-05-27|2554.26
#2024-05-28|2552.90
#2024-05-29|2527.67
#2024-05-30|2518.71
#2024-05-31|2536.99
#2024-06-03|2544.45
#2024-06-04|2544.38
#2024-06-05|2566.84
#2024-06-06|2571.00
#2024-06-07|2564.12
#2024-06-10|2566.83
#2024-06-11|2566.03
#2024-06-12|2592.51
#2024-06-13|2584.69
#2024-06-14|2576.63
#2024-06-17|2588.42
#2024-06-18|2598.91
#2024-06-19|2599.81
#2024-06-20|2596.13
#2024-06-21|2588.15
#2024-06-24|2588.33
#2024-06-25|2597.81
#2024-06-26|2598.42
#2024-06-27|2600.66
#2024-06-28|2594.16
#2024-07-01|2600.32
#2024-07-02|2613.45
#2024-07-03|2630.94
#2024-07-04|2636.39
#2024-07-05|2645.82
#2024-07-08|2646.72
#2024-07-09|2645.05
#2024-07-10|2670.07
#2024-07-11|2664.93
#2024-07-12|2679.23
#2024-07-15|2682.60
#2024-07-16|2694.17
#2024-07-17|2667.28
#2024-07-18|2645.29
#2024-07-19|2626.46
#2024-07-22|2648.62
#2024-07-23|2646.93
#2024-07-24|2597.65
#2024-07-25|2578.28
#2024-07-26|2602.64
#2024-07-29|2605.37
#2024-07-30|2596.50
#2024-07-31|2639.03
#2024-08-01|2599.25
#2024-08-02|2545.60
#2024-08-05|2462.79
#2024-08-06|2493.99
#2024-08-07|2486.39
#2024-08-08|2528.27
#2024-08-09|2543.59
#2024-08-12|2541.71
#2024-08-13|2583.72
#2024-08-14|2598.78
#2024-08-15|2632.88
#2024-08-16|2647.02
#2024-08-19|2671.60
#2024-08-20|2670.82
#2024-08-21|2681.81
#2024-08-22|2664.21
#2024-08-23|2695.28
#2024-08-26|2689.23
#2024-08-27|2692.58
#2024-08-28|2680.70
#2024-08-29|2681.27
#2024-08-30|2703.64
#2024-09-02|2702.37
#2024-09-03|2655.50
#2024-09-04|2642.59
#2024-09-05|2633.80
#2024-09-06|2597.48
#2024-09-09|2617.54
#2024-09-10|2622.56
#2024-09-11|2642.60
#2024-09-12|2667.10
#2024-09-13|2684.75
#2024-09-16|2689.22
#2024-09-17|2688.94
#2024-09-18|2681.65
#2024-09-19|2725.93
#2024-09-20|2717.41
#2024-09-23|2725.00
#2024-09-24|2734.98
#2024-09-25|2729.33
#2024-09-26|2749.31
#2024-09-27|2755.22
#2024-09-30|2752.52
#2024-10-01|2730.24
#2024-10-02|2724.19
#2024-10-03|2717.92
#2024-10-04|2735.13
#2024-10-07|2720.27
#2024-10-08|2733.15
#2024-10-09|2749.27
#2024-10-10|2745.68
#2024-10-11|2761.97
#2024-10-14|2777.82
#2024-10-15|2760.35
#2024-10-16|2765.26
#2024-10-17|2766.33
#2024-10-18|2777.67
#2024-10-21|2768.43
#2024-10-22|2761.40
#2024-10-23|2736.70
#2024-10-24|2743.28
#2024-10-25|2741.97
#2024-10-28|2751.11
#2024-10-29|2753.70
#2024-10-30|2745.85
#2024-10-31|2701.76
#2024-11-01|2709.37
#2024-11-04|2706.85
#2024-11-05|2735.32
#2024-11-06|2783.14
#2024-11-07|2809.78
#2024-11-08|2814.80
#2024-11-11|2817.17
#2024-11-12|2802.18
#2024-11-13|2796.51
#2024-11-14|2784.92
#2024-11-15|2754.61
#2024-11-18|2764.57
#2024-11-19|2777.04
#2024-11-20|2772.14
#2024-11-21|2787.58
#2024-11-22|2797.24
#2024-11-25|2809.69
#2024-11-26|2816.66
#2024-11-27|2812.19
#2024-11-28|2814.56
#2024-11-29|2829.80
#2024-12-02|2836.18
#2024-12-03|2845.25
#2024-12-04|2859.10
#2024-12-05|2857.47
#2024-12-06|2862.81
#2024-12-09|2847.71
#2024-12-10|2834.22
#2024-12-11|2853.83
#2024-12-12|2842.16
#2024-12-13|2836.05
#2024-12-16|2843.68
#2024-12-17|2832.30
#2024-12-18|2762.68
#2024-12-19|2745.64
#2024-12-20|2766.18
#2024-12-23|2783.31
#2024-12-24|2807.59
#2024-12-25|2808.23
#2024-12-26|2808.95
#2024-12-27|2790.57
#2024-12-30|2763.90
#2024-12-31|2754.98
#2025-01-01|2754.98
#2025-01-02|2751.25
#2025-01-03|2778.74
#2025-01-06|2797.06
#2025-01-07|2775.08
#2025-01-08|2775.51
#2025-01-09|2774.74
#2025-01-10|2735.02
#2025-01-13|2733.11
#2025-01-14|2738.87
#2025-01-15|2784.96
#2025-01-16|2786.25
#2025-01-17|2808.36
#2025-01-20|2815.63
#2025-01-21|2837.75
#2025-01-22|2853.53
#2025-01-23|2866.68
#2025-01-24|2866.73
#2025-01-27|2834.35
#2025-01-28|2851.80
#2025-01-29|2845.41
#2025-01-30|2862.60
#2025-01-31|2848.75
#2025-02-03|2817.79
#2025-02-04|2840.33
#2025-02-05|2857.21
#2025-02-06|2868.47
#2025-02-07|2844.14
#2025-02-10|2859.09
#2025-02-11|2858.95
#2025-02-12|2852.90
#2025-02-13|2888.51
#2025-02-14|2892.69
#2025-02-17|2895.03
#2025-02-18|2901.75
#2025-02-19|2900.52
#2025-02-20|2890.11
#2025-02-21|2850.73
#2025-02-24|2839.87
#2025-02-25|2828.63
#2025-02-26|2832.37
#2025-02-27|2791.95
#2025-02-28|2819.09
#2025-03-03|2790.58
#2025-03-04|2757.16
#2025-03-05|2796.52
#2025-03-06|2763.13
#2025-03-07|2769.93
#2025-03-10|2704.07
#2025-03-11|2683.24
#2025-03-12|2697.89
#2025-03-13|2665.13
#2025-03-14|2714.84
#2025-03-17|2738.41
#2025-03-18|2719.81
#2025-03-19|2743.01
#2025-03-20|2737.22
#2025-03-21|2735.93
#2025-03-24|2771.66
#2025-03-25|2779.18
#2025-03-26|2751.13
#2025-03-27|2740.08
#2025-03-28|2694.04
#2025-03-31|2689.11
#2025-04-01|2705.23
#2025-04-02|2720.61
#2025-04-03|2599.42
#2025-04-04|2465.78
#2025-04-07|2423.24
#2025-04-08|2411.53
#2025-04-09|2575.77
#2025-04-10|2541.36
#2025-04-11|2577.38
#2025-04-14|2607.42
#2025-04-15|2612.57
#2025-04-16|2569.82
#2025-04-17|2574.65
#2025-04-18|2576.52
#2025-04-21|2535.26
#2025-04-22|2583.94
#2025-04-23|2623.42
#2025-04-24|2667.80
#2025-04-25|2684.99
#2025-04-28|2692.49
#2025-04-29|2706.87
#2025-04-30|2712.72
#2025-05-01|2720.36
#2025-05-02|2766.51
#2025-05-05|2753.76
#2025-05-06|2737.93
#2025-05-07|2746.65
#2025-05-08|2756.07
#2025-05-09|2759.21
#2025-05-12|2823.46
#2025-05-13|2845.77
#2025-05-14|2851.91
#2025-05-15|2860.25
#2025-05-16|2876.69
#2025-05-19|2884.14
#2025-05-20|2880.07
#2025-05-21|2848.46
#2025-05-22|2840.96
#2025-05-23|2829.06
#2025-05-26|2837.70
#2025-05-27|2880.00
#2025-05-28|2863.50
#2025-05-29|2877.43
#2025-05-30|2876.87
#2025-06-02|2889.78
#2025-06-03|2900.12
#2025-06-04|2907.89
#2025-06-05|2897.09
#2025-06-06|2917.70
#2025-06-09|2922.16
#2025-06-10|2934.30
#2025-06-11|2929.67
#2025-06-12|2940.80
#2025-06-13|2907.11
#2025-06-16|2934.41
#2025-06-17|2909.39
#2025-06-18|2909.19
#2025-06-19|2900.17
#2025-06-20|2896.87
#2025-06-23|2914.40
#2025-06-24|2955.08
#2025-06-25|2949.70
#2025-06-26|2975.37
#2025-06-27|2993.29
#2025-06-30|3007.13
#2025-07-01|3003.62
#2025-07-02|3016.55
#2025-07-03|3037.21
#2025-07-04|3035.56
#2025-07-07|3015.11
#2025-07-08|3012.07
#2025-07-09|3031.43
#2025-07-10|3038.24
#2025-07-11|3025.91
#2025-07-14|3029.86
#2025-07-15|3015.23
#2025-07-16|3019.56
#2025-07-17|3038.44
#2025-07-18|3041.76
#2025-07-21|3046.17
#2025-07-22|3048.34
#2025-07-23|3079.56
#2025-07-24|3086.10
#2025-07-25|3089.61
#2025-07-28|3084.13
#2025-07-29|3071.44
#2025-07-30|3067.45
#2025-07-31|3053.71
#2025-08-01|3010.76
#2025-08-04|3048.70
#2025-08-05|3042.32
#2025-08-06|3064.91
#2025-08-07|3069.18
#2025-08-08|3089.70
#2025-08-11|3080.98
#2025-08-12|3114.13
#2025-08-13|3130.88
#2025-08-14|3127.21
#2025-08-15|3128.37
#2025-08-18|3125.50
#2025-08-19|3112.26
#2025-08-20|3105.76
#2025-08-21|3093.22
#2025-08-22|3140.30
#2025-08-25|3126.73
#2025-08-26|3129.58
#2025-08-27|3133.04
#2025-08-28|3148.47
#2025-08-29|3131.39
#2025-09-01|3130.03
#2025-09-02|3107.49
#2025-09-03|3118.32
#2025-09-04|3141.84
#2025-09-05|3143.66
#2025-09-08|3154.38
#2025-09-09|3160.36
#2025-09-10|3170.26
#2025-09-11|3193.95
#2025-09-12|3193.28
#2025-09-15|3209.56
#2025-09-16|3208.30
#2025-09-17|3203.65
#2025-09-18|3216.13
#2025-09-19|3227.37
#2025-09-22|3239.54
#2025-09-23|3227.46
#2025-09-24|3213.81
#2025-09-25|3195.54
#2025-09-26|3211.06
#2025-09-29|3222.72
#2025-09-30|3236.54
#2025-10-01|3247.86
#2025-10-02|3254.15
#2025-10-03|3261.55
#2025-10-06|3273.44
#2025-10-07|3257.79
#2025-10-08|3273.20
#2025-10-09|3263.88
#2025-10-10|3189.05
#2025-10-13|3225.33
#2025-10-14|3217.95
#2025-10-15|3239.36
#2025-10-16|3232.16
#2025-10-17|3235.27
#2025-10-20|3273.75
#2025-10-21|3269.25
#2025-10-22|3254.38
#2025-10-23|3268.91
#2025-10-24|3292.14
#2025-10-27|3329.79
#2025-10-28|3334.50
#2025-10-29|3335.00
#2025-10-30|3302.72
#2025-10-31|3311.40
#2025-11-03|3317.04
#2025-11-04|3278.97
#2025-11-05|3283.04
#2025-11-06|3258.87
#2025-11-07|3259.07
#2025-11-10|3305.76
#2025-11-11|3318.96
#2025-11-12|3328.47
#2025-11-13|3285.27
#2025-11-14|3274.25
#2025-11-17|3245.25
#2025-11-18|3207.36
#2025-11-19|3213.64
#2025-11-20|3179.71
#2025-11-21|3196.25
#2025-11-24|3238.09
#2025-11-25|3266.86
#2025-11-26|3297.18
#2025-11-27|3299.48
#2025-11-28|3315.57
#2025-12-01|3300.91
#2025-12-02|3307.97
#2025-12-03|3320.19
#2025-12-04|3333.16
#2025-12-05|3334.96
#2025-12-08|3326.48
#2025-12-09|3322.40
#2025-12-10|3341.03
#2025-12-11|3354.15
#2025-12-12|3328.86
#2025-12-15|3327.32
#2025-12-16|3314.33
#2025-12-17|3283.49
#2025-12-18|3305.59
#2025-12-19|3329.32
#2025-12-22|3352.62
#2025-12-23|3368.15
#2025-12-24|3376.45
#2025-12-25|3376.87
#2025-12-26|3376.73
#2025-12-29|3369.79
#2025-12-30|3366.54
#2025-12-31|3345.75
#2026-01-01|3345.89
#2026-01-02|3358.87
#2026-01-05|3386.59
#2026-01-06|3408.02
#2026-01-07|3397.10
#2026-01-08|3392.99
#2026-01-09|3413.52
#2026-01-12|3422.11
#2026-01-13|3421.57
#2026-01-14|3413.98
#2026-01-15|3422.78
#2026-01-16|3421.45
#2026-01-19|3417.62
#2026-01-20|3362.86
#2026-01-21|3387.01
#2026-01-22|3410.70
#2026-01-23|3414.08
#2026-01-26|3435.34
#2026-01-27|3456.35
#2026-01-28|3452.29
#2026-01-29|3446.81
#2026-01-30|3431.70
#2026-02-02|3434.01
#2026-02-03|3430.23
#2026-02-04|3417.16
#2026-02-05|3374.62
#2026-02-06|3431.50
#2026-02-09|3468.07
#2026-02-10|3468.89
#2026-02-11|3466.16
#2026-02-12|3429.58
#2026-02-13|3423.94
#2026-02-16|3421.77
#2026-02-17|3422.13
#2026-02-18|3446.66
#2026-02-19|3440.74
#2026-02-20|3461.41
#2026-02-23|3433.63
#2026-02-24|3452.96
#2026-02-25|3483.05
#2026-02-26|3479.08
#2026-02-27|3469.43
#2026-03-02|3451.28
#2026-03-03|3387.64
#2026-03-04|3398.75
#2026-03-05|3386.96
#2026-03-06|3349.28