Table Data - NASDAQ Developed Markets Excluding UK Large Mid Cap Total Return Index
| Title | NASDAQ Developed Markets Excluding UK Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMXGBLMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMXGBLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 444.79 |
| 2001-04-02 | 439.29 |
| 2001-04-03 | 426.45 |
| 2001-04-04 | 427.97 |
| 2001-04-05 | 443.88 |
| 2001-04-06 | 438.03 |
| 2001-04-09 | 440.06 |
| 2001-04-10 | 449.56 |
| 2001-04-11 | 450.33 |
| 2001-04-12 | 457.16 |
| 2001-04-13 | . |
| 2001-04-16 | 454.33 |
| 2001-04-17 | 456.79 |
| 2001-04-18 | 472.78 |
| 2001-04-19 | 480.40 |
| 2001-04-20 | 477.50 |
| 2001-04-23 | 470.43 |
| 2001-04-24 | 466.44 |
| 2001-04-25 | 472.13 |
| 2001-04-26 | 475.25 |
| 2001-04-27 | 480.47 |
| 2001-04-30 | 480.89 |
| 2001-05-01 | 487.86 |
| 2001-05-02 | 488.78 |
| 2001-05-03 | 482.42 |
| 2001-05-04 | 487.59 |
| 2001-05-07 | 487.40 |
| 2001-05-08 | 485.11 |
| 2001-05-09 | 482.20 |
| 2001-05-10 | 483.20 |
| 2001-05-11 | 479.77 |
| 2001-05-14 | 478.49 |
| 2001-05-15 | 480.13 |
| 2001-05-16 | 489.92 |
| 2001-05-17 | 493.45 |
| 2001-05-18 | 494.11 |
| 2001-05-21 | 501.34 |
| 2001-05-22 | 499.98 |
| 2001-05-23 | 493.32 |
| 2001-05-24 | 494.58 |
| 2001-05-25 | 489.40 |
| 2001-05-28 | . |
| 2001-05-29 | 485.33 |
| 2001-05-30 | 477.65 |
| 2001-05-31 | 479.09 |
| 2001-06-01 | 480.50 |
| 2001-06-04 | 482.64 |
| 2001-06-05 | 488.02 |
| 2001-06-06 | 483.93 |
| 2001-06-07 | 486.03 |
| 2001-06-08 | 482.54 |
| 2001-06-11 | 477.40 |
| 2001-06-12 | 474.92 |
| 2001-06-13 | 472.29 |
| 2001-06-14 | 465.70 |
| 2001-06-15 | 463.44 |
| 2001-06-18 | 460.41 |
| 2001-06-19 | 461.12 |
| 2001-06-20 | 463.30 |
| 2001-06-21 | 467.60 |
| 2001-06-22 | 465.28 |
| 2001-06-25 | 463.84 |
| 2001-06-26 | 462.20 |
| 2001-06-27 | 460.02 |
| 2001-06-28 | 463.76 |
| 2001-06-29 | 465.65 |
| 2001-07-02 | 469.43 |
| 2001-07-03 | 468.37 |
| 2001-07-04 | . |
| 2001-07-05 | 460.67 |
| 2001-07-06 | 450.84 |
| 2001-07-09 | 452.99 |
| 2001-07-10 | 448.59 |
| 2001-07-11 | 447.15 |
| 2001-07-12 | 455.55 |
| 2001-07-13 | 457.49 |
| 2001-07-16 | 453.25 |
| 2001-07-17 | 455.57 |
| 2001-07-18 | 453.84 |
| 2001-07-19 | 457.10 |
| 2001-07-20 | 455.63 |
| 2001-07-23 | 449.09 |
| 2001-07-24 | 443.81 |
| 2001-07-25 | 447.98 |
| 2001-07-26 | 451.91 |
| 2001-07-27 | 453.71 |
| 2001-07-30 | 453.63 |
| 2001-07-31 | 457.18 |
| 2001-08-01 | 459.90 |
| 2001-08-02 | 462.63 |
| 2001-08-03 | 460.43 |
| 2001-08-06 | 456.40 |
| 2001-08-07 | 457.16 |
| 2001-08-08 | 450.40 |
| 2001-08-09 | 448.77 |
| 2001-08-10 | 450.10 |
| 2001-08-13 | 451.24 |
| 2001-08-14 | 452.02 |
| 2001-08-15 | 450.82 |
| 2001-08-16 | 449.89 |
| 2001-08-17 | 443.38 |
| 2001-08-20 | 444.66 |
| 2001-08-21 | 442.12 |
| 2001-08-22 | 445.40 |
| 2001-08-23 | 443.62 |
| 2001-08-24 | 451.07 |
| 2001-08-27 | 450.01 |
| 2001-08-28 | 443.62 |
| 2001-08-29 | 439.63 |
| 2001-08-30 | 432.15 |
| 2001-08-31 | 433.17 |
| 2001-09-03 | . |
| 2001-09-04 | 431.23 |
| 2001-09-05 | 427.97 |
| 2001-09-06 | 419.60 |
| 2001-09-07 | 413.14 |
| 2001-09-10 | 412.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 391.72 |
| 2001-09-18 | 389.58 |
| 2001-09-19 | 384.96 |
| 2001-09-20 | 373.08 |
| 2001-09-21 | 364.31 |
| 2001-09-24 | 377.77 |
| 2001-09-25 | 382.19 |
| 2001-09-26 | 380.78 |
| 2001-09-27 | 384.68 |
| 2001-09-28 | 393.04 |
| 2001-10-01 | 391.41 |
| 2001-10-02 | 395.76 |
| 2001-10-03 | 401.58 |
| 2001-10-04 | 403.80 |
| 2001-10-05 | 404.29 |
| 2001-10-08 | 401.99 |
| 2001-10-09 | 399.78 |
| 2001-10-10 | 407.11 |
| 2001-10-11 | 413.77 |
| 2001-10-12 | 412.68 |
| 2001-10-15 | 410.41 |
| 2001-10-16 | 413.69 |
| 2001-10-17 | 409.82 |
| 2001-10-18 | 405.62 |
| 2001-10-19 | 405.78 |
| 2001-10-22 | 411.10 |
| 2001-10-23 | 411.88 |
| 2001-10-24 | 413.16 |
| 2001-10-25 | 416.36 |
| 2001-10-26 | 418.36 |
| 2001-10-29 | 410.21 |
| 2001-10-30 | 403.06 |
| 2001-10-31 | 402.97 |
| 2001-11-01 | 410.66 |
| 2001-11-02 | 411.36 |
| 2001-11-05 | 417.11 |
| 2001-11-06 | 422.18 |
| 2001-11-07 | 421.66 |
| 2001-11-08 | 423.96 |
| 2001-11-09 | 423.05 |
| 2001-11-12 | 420.78 |
| 2001-11-13 | 427.47 |
| 2001-11-14 | 428.90 |
| 2001-11-15 | 430.64 |
| 2001-11-16 | 431.00 |
| 2001-11-19 | 435.20 |
| 2001-11-20 | 431.70 |
| 2001-11-21 | 429.34 |
| 2001-11-22 | . |
| 2001-11-23 | 433.44 |
| 2001-11-26 | 436.73 |
| 2001-11-27 | 434.00 |
| 2001-11-28 | 426.90 |
| 2001-11-29 | 429.89 |
| 2001-11-30 | 431.23 |
| 2001-12-03 | 427.09 |
| 2001-12-04 | 432.41 |
| 2001-12-05 | 442.63 |
| 2001-12-06 | 442.53 |
| 2001-12-07 | 438.89 |
| 2001-12-10 | 431.61 |
| 2001-12-11 | 430.75 |
| 2001-12-12 | 431.26 |
| 2001-12-13 | 424.46 |
| 2001-12-14 | 424.73 |
| 2001-12-17 | 429.68 |
| 2001-12-18 | 432.07 |
| 2001-12-19 | 432.96 |
| 2001-12-20 | 430.08 |
| 2001-12-21 | 431.15 |
| 2001-12-24 | 430.18 |
| 2001-12-25 | . |
| 2001-12-26 | 431.19 |
| 2001-12-27 | 435.96 |
| 2001-12-28 | 437.92 |
| 2001-12-31 | 435.32 |
| 2002-01-01 | . |
| 2002-01-02 | 437.14 |
| 2002-01-03 | 441.12 |
| 2002-01-04 | 443.93 |
| 2002-01-07 | 441.03 |
| 2002-01-08 | 438.00 |
| 2002-01-09 | 436.32 |
| 2002-01-10 | 435.60 |
| 2002-01-11 | 432.96 |
| 2002-01-14 | 429.20 |
| 2002-01-15 | 430.52 |
| 2002-01-16 | 423.99 |
| 2002-01-17 | 427.81 |
| 2002-01-18 | 425.17 |
| 2002-01-21 | . |
| 2002-01-22 | 421.44 |
| 2002-01-23 | 424.18 |
| 2002-01-24 | 426.20 |
| 2002-01-25 | 425.55 |
| 2002-01-28 | 426.05 |
| 2002-01-29 | 416.11 |
| 2002-01-30 | 417.67 |
| 2002-01-31 | 423.07 |
| 2002-02-01 | 420.56 |
| 2002-02-04 | 412.38 |
| 2002-02-05 | 409.38 |
| 2002-02-06 | 406.57 |
| 2002-02-07 | 406.95 |
| 2002-02-08 | 411.83 |
| 2002-02-11 | 417.67 |
| 2002-02-12 | 416.92 |
| 2002-02-13 | 420.30 |
| 2002-02-14 | 420.86 |
| 2002-02-15 | 416.76 |
| 2002-02-18 | . |
| 2002-02-19 | 408.29 |
| 2002-02-20 | 411.55 |
| 2002-02-21 | 408.49 |
| 2002-02-22 | 410.39 |
| 2002-02-25 | 416.25 |
| 2002-02-26 | 416.44 |
| 2002-02-27 | 418.17 |
| 2002-02-28 | 418.29 |
| 2002-03-01 | 426.36 |
| 2002-03-04 | 436.92 |
| 2002-03-05 | 434.83 |
| 2002-03-06 | 440.40 |
| 2002-03-07 | 441.55 |
| 2002-03-08 | 443.59 |
| 2002-03-11 | 444.50 |
| 2002-03-12 | 441.60 |
| 2002-03-13 | 438.04 |
| 2002-03-14 | 439.23 |
| 2002-03-15 | 443.98 |
| 2002-03-18 | 443.83 |
| 2002-03-19 | 446.10 |
| 2002-03-20 | 440.17 |
| 2002-03-21 | 440.03 |
| 2002-03-22 | 438.25 |
| 2002-03-25 | 432.62 |
| 2002-03-26 | 434.49 |
| 2002-03-27 | 436.26 |
| 2002-03-28 | 438.16 |
| 2002-03-29 | . |
| 2002-04-01 | 437.59 |
| 2002-04-02 | 434.86 |
| 2002-04-03 | 432.17 |
| 2002-04-04 | 431.98 |
| 2002-04-05 | 430.52 |
| 2002-04-08 | 429.53 |
| 2002-04-09 | 427.45 |
| 2002-04-10 | 432.05 |
| 2002-04-11 | 423.77 |
| 2002-04-12 | 425.42 |
| 2002-04-15 | 424.41 |
| 2002-04-16 | 433.32 |
| 2002-04-17 | 434.01 |
| 2002-04-18 | 433.69 |
| 2002-04-19 | 433.60 |
| 2002-04-22 | 428.71 |
| 2002-04-23 | 426.89 |
| 2002-04-24 | 424.56 |
| 2002-04-25 | 423.91 |
| 2002-04-26 | 419.21 |
| 2002-04-29 | 416.03 |
| 2002-04-30 | 419.68 |
| 2002-05-01 | 423.19 |
| 2002-05-02 | 421.62 |
| 2002-05-03 | 418.83 |
| 2002-05-06 | 413.01 |
| 2002-05-07 | 410.56 |
| 2002-05-08 | 423.08 |
| 2002-05-09 | 418.75 |
| 2002-05-10 | 413.56 |
| 2002-05-13 | 418.94 |
| 2002-05-14 | 425.38 |
| 2002-05-15 | 425.95 |
| 2002-05-16 | 427.69 |
| 2002-05-17 | 431.65 |
| 2002-05-20 | 427.59 |
| 2002-05-21 | 424.11 |
| 2002-05-22 | 425.51 |
| 2002-05-23 | 428.11 |
| 2002-05-24 | 425.02 |
| 2002-05-27 | . |
| 2002-05-28 | 422.91 |
| 2002-05-29 | 420.78 |
| 2002-05-30 | 419.37 |
| 2002-05-31 | 420.11 |
| 2002-06-03 | 412.90 |
| 2002-06-04 | 410.56 |
| 2002-06-05 | 412.29 |
| 2002-06-06 | 407.12 |
| 2002-06-07 | 405.22 |
| 2002-06-10 | 405.58 |
| 2002-06-11 | 401.17 |
| 2002-06-12 | 401.07 |
| 2002-06-13 | 397.07 |
| 2002-06-14 | 394.43 |
| 2002-06-17 | 403.37 |
| 2002-06-18 | 404.16 |
| 2002-06-19 | 398.12 |
| 2002-06-20 | 393.61 |
| 2002-06-21 | 388.64 |
| 2002-06-24 | 388.12 |
| 2002-06-25 | 384.67 |
| 2002-06-26 | 383.10 |
| 2002-06-27 | 388.62 |
| 2002-06-28 | 392.97 |
| 2002-07-01 | 386.69 |
| 2002-07-02 | 378.34 |
| 2002-07-03 | 378.03 |
| 2002-07-04 | . |
| 2002-07-05 | 391.56 |
| 2002-07-08 | 389.44 |
| 2002-07-09 | 383.09 |
| 2002-07-10 | 371.28 |
| 2002-07-11 | 370.23 |
| 2002-07-12 | 369.28 |
| 2002-07-15 | 365.64 |
| 2002-07-16 | 361.14 |
| 2002-07-17 | 364.34 |
| 2002-07-18 | 358.73 |
| 2002-07-19 | 346.52 |
| 2002-07-22 | 334.67 |
| 2002-07-23 | 325.06 |
| 2002-07-24 | 336.28 |
| 2002-07-25 | 336.96 |
| 2002-07-26 | 338.86 |
| 2002-07-29 | 355.28 |
| 2002-07-30 | 357.89 |
| 2002-07-31 | 359.29 |
| 2002-08-01 | 349.68 |
| 2002-08-02 | 343.55 |
| 2002-08-05 | 332.61 |
| 2002-08-06 | 339.99 |
| 2002-08-07 | 345.82 |
| 2002-08-08 | 355.86 |
| 2002-08-09 | 358.74 |
| 2002-08-12 | 356.54 |
| 2002-08-13 | 351.63 |
| 2002-08-14 | 360.43 |
| 2002-08-15 | 364.99 |
| 2002-08-16 | 365.54 |
| 2002-08-19 | 372.32 |
| 2002-08-20 | 367.83 |
| 2002-08-21 | 372.98 |
| 2002-08-22 | 377.71 |
| 2002-08-23 | 370.69 |
| 2002-08-26 | 372.51 |
| 2002-08-27 | 370.40 |
| 2002-08-28 | 362.67 |
| 2002-08-29 | 361.23 |
| 2002-08-30 | 361.15 |
| 2002-09-02 | . |
| 2002-09-03 | 346.89 |
| 2002-09-04 | 350.57 |
| 2002-09-05 | 346.53 |
| 2002-09-06 | 352.00 |
| 2002-09-09 | 353.66 |
| 2002-09-10 | 356.32 |
| 2002-09-11 | 358.11 |
| 2002-09-12 | 349.86 |
| 2002-09-13 | 348.72 |
| 2002-09-16 | 348.03 |
| 2002-09-17 | 343.51 |
| 2002-09-18 | 340.49 |
| 2002-09-19 | 332.76 |
| 2002-09-20 | 332.03 |
| 2002-09-23 | 326.41 |
| 2002-09-24 | 321.44 |
| 2002-09-25 | 327.90 |
| 2002-09-26 | 334.88 |
| 2002-09-27 | 327.65 |
| 2002-09-30 | 322.41 |
| 2002-10-01 | 330.45 |
| 2002-10-02 | 326.11 |
| 2002-10-03 | 322.41 |
| 2002-10-04 | 315.78 |
| 2002-10-07 | 309.55 |
| 2002-10-08 | 312.06 |
| 2002-10-09 | 305.41 |
| 2002-10-10 | 314.15 |
| 2002-10-11 | 326.11 |
| 2002-10-14 | 327.25 |
| 2002-10-15 | 342.23 |
| 2002-10-16 | 335.80 |
| 2002-10-17 | 342.85 |
| 2002-10-18 | 344.20 |
| 2002-10-21 | 348.78 |
| 2002-10-22 | 344.69 |
| 2002-10-23 | 344.80 |
| 2002-10-24 | 342.52 |
| 2002-10-25 | 347.09 |
| 2002-10-28 | 346.63 |
| 2002-10-29 | 341.65 |
| 2002-10-30 | 345.80 |
| 2002-10-31 | 345.94 |
| 2002-11-01 | 350.12 |
| 2002-11-04 | 354.44 |
| 2002-11-05 | 357.73 |
| 2002-11-06 | 359.04 |
| 2002-11-07 | 352.20 |
| 2002-11-08 | 349.27 |
| 2002-11-11 | 342.79 |
| 2002-11-12 | 345.27 |
| 2002-11-13 | 344.37 |
| 2002-11-14 | 351.52 |
| 2002-11-15 | 354.52 |
| 2002-11-18 | 352.42 |
| 2002-11-19 | 350.90 |
| 2002-11-20 | 355.20 |
| 2002-11-21 | 363.01 |
| 2002-11-22 | 362.73 |
| 2002-11-25 | 363.39 |
| 2002-11-26 | 356.51 |
| 2002-11-27 | 365.09 |
| 2002-11-28 | . |
| 2002-11-29 | 365.63 |
| 2002-12-02 | 365.08 |
| 2002-12-03 | 359.70 |
| 2002-12-04 | 358.11 |
| 2002-12-05 | 354.12 |
| 2002-12-06 | 356.17 |
| 2002-12-09 | 349.05 |
| 2002-12-10 | 353.14 |
| 2002-12-11 | 353.61 |
| 2002-12-12 | 352.59 |
| 2002-12-13 | 348.81 |
| 2002-12-16 | 355.51 |
| 2002-12-17 | 353.72 |
| 2002-12-18 | 348.33 |
| 2002-12-19 | 346.28 |
| 2002-12-20 | 350.03 |
| 2002-12-23 | 350.73 |
| 2002-12-24 | 349.91 |
| 2002-12-25 | . |
| 2002-12-26 | 349.74 |
| 2002-12-27 | 344.43 |
| 2002-12-30 | 346.18 |
| 2002-12-31 | 347.08 |
| 2003-01-01 | . |
| 2003-01-02 | 356.33 |
| 2003-01-03 | 357.29 |
| 2003-01-06 | 364.50 |
| 2003-01-07 | 361.39 |
| 2003-01-08 | 355.95 |
| 2003-01-09 | 361.89 |
| 2003-01-10 | 362.37 |
| 2003-01-13 | 362.66 |
| 2003-01-14 | 365.20 |
| 2003-01-15 | 361.24 |
| 2003-01-16 | 360.28 |
| 2003-01-17 | 355.63 |
| 2003-01-20 | . |
| 2003-01-21 | 350.40 |
| 2003-01-22 | 346.74 |
| 2003-01-23 | 349.98 |
| 2003-01-24 | 342.42 |
| 2003-01-27 | 335.80 |
| 2003-01-28 | 338.44 |
| 2003-01-29 | 340.08 |
| 2003-01-30 | 335.16 |
| 2003-01-31 | 338.06 |
| 2003-02-03 | 340.09 |
| 2003-02-04 | 336.00 |
| 2003-02-05 | 335.46 |
| 2003-02-06 | 332.62 |
| 2003-02-07 | 329.31 |
| 2003-02-10 | 329.97 |
| 2003-02-11 | 329.26 |
| 2003-02-12 | 325.83 |
| 2003-02-13 | 325.44 |
| 2003-02-14 | 331.39 |
| 2003-02-17 | . |
| 2003-02-18 | 337.68 |
| 2003-02-19 | 335.04 |
| 2003-02-20 | 332.79 |
| 2003-02-21 | 335.87 |
| 2003-02-24 | 330.92 |
| 2003-02-25 | 330.09 |
| 2003-02-26 | 327.03 |
| 2003-02-27 | 330.20 |
| 2003-02-28 | 332.27 |
| 2003-03-03 | 331.50 |
| 2003-03-04 | 326.99 |
| 2003-03-05 | 328.77 |
| 2003-03-06 | 325.63 |
| 2003-03-07 | 326.19 |
| 2003-03-10 | 318.91 |
| 2003-03-11 | 316.02 |
| 2003-03-12 | 315.50 |
| 2003-03-13 | 324.36 |
| 2003-03-14 | 327.25 |
| 2003-03-17 | 336.41 |
| 2003-03-18 | 337.67 |
| 2003-03-19 | 340.31 |
| 2003-03-20 | 341.33 |
| 2003-03-21 | 348.02 |
| 2003-03-24 | 338.12 |
| 2003-03-25 | 341.67 |
| 2003-03-26 | 340.47 |
| 2003-03-27 | 339.71 |
| 2003-03-28 | 338.25 |
| 2003-03-31 | 332.11 |
| 2003-04-01 | 335.51 |
| 2003-04-02 | 343.44 |
| 2003-04-03 | 342.15 |
| 2003-04-04 | 343.28 |
| 2003-04-07 | 345.98 |
| 2003-04-08 | 344.75 |
| 2003-04-09 | 341.22 |
| 2003-04-10 | 342.06 |
| 2003-04-11 | 340.97 |
| 2003-04-14 | 346.05 |
| 2003-04-15 | 349.34 |
| 2003-04-16 | 346.51 |
| 2003-04-17 | 351.17 |
| 2003-04-18 | . |
| 2003-04-21 | 350.69 |
| 2003-04-22 | 356.78 |
| 2003-04-23 | 359.54 |
| 2003-04-24 | 357.06 |
| 2003-04-25 | 352.20 |
| 2003-04-28 | 357.71 |
| 2003-04-29 | 358.77 |
| 2003-04-30 | 360.82 |
| 2003-05-01 | 361.68 |
| 2003-05-02 | 365.21 |
| 2003-05-05 | 365.84 |
| 2003-05-06 | 370.08 |
| 2003-05-07 | 368.78 |
| 2003-05-08 | 364.72 |
| 2003-05-09 | 369.23 |
| 2003-05-12 | 373.19 |
| 2003-05-13 | 372.46 |
| 2003-05-14 | 372.08 |
| 2003-05-15 | 374.15 |
| 2003-05-16 | 374.35 |
| 2003-05-19 | 366.47 |
| 2003-05-20 | 366.16 |
| 2003-05-21 | 366.81 |
| 2003-05-22 | 370.52 |
| 2003-05-23 | 371.96 |
| 2003-05-26 | . |
| 2003-05-27 | 377.36 |
| 2003-05-28 | 378.07 |
| 2003-05-29 | 378.26 |
| 2003-05-30 | 382.39 |
| 2003-06-02 | 385.48 |
| 2003-06-03 | 385.91 |
| 2003-06-04 | 390.97 |
| 2003-06-05 | 393.36 |
| 2003-06-06 | 393.11 |
| 2003-06-09 | 389.92 |
| 2003-06-10 | 392.32 |
| 2003-06-11 | 397.87 |
| 2003-06-12 | 398.92 |
| 2003-06-13 | 395.65 |
| 2003-06-16 | 403.05 |
| 2003-06-17 | 404.21 |
| 2003-06-18 | 403.42 |
| 2003-06-19 | 398.16 |
| 2003-06-20 | 398.63 |
| 2003-06-23 | 392.81 |
| 2003-06-24 | 392.08 |
| 2003-06-25 | 390.88 |
| 2003-06-26 | 392.86 |
| 2003-06-27 | 390.98 |
| 2003-06-30 | 389.92 |
| 2003-07-01 | 391.99 |
| 2003-07-02 | 397.28 |
| 2003-07-03 | 396.49 |
| 2003-07-04 | . |
| 2003-07-07 | 402.59 |
| 2003-07-08 | 403.45 |
| 2003-07-09 | 401.90 |
| 2003-07-10 | 397.34 |
| 2003-07-11 | 399.57 |
| 2003-07-14 | 403.04 |
| 2003-07-15 | 401.45 |
| 2003-07-16 | 399.00 |
| 2003-07-17 | 393.45 |
| 2003-07-18 | 397.08 |
| 2003-07-21 | 393.20 |
| 2003-07-22 | 395.83 |
| 2003-07-23 | 397.20 |
| 2003-07-24 | 397.05 |
| 2003-07-25 | 401.51 |
| 2003-07-28 | 402.20 |
| 2003-07-29 | 400.15 |
| 2003-07-30 | 398.23 |
| 2003-07-31 | 398.97 |
| 2003-08-01 | 396.06 |
| 2003-08-04 | 395.98 |
| 2003-08-05 | 391.60 |
| 2003-08-06 | 390.69 |
| 2003-08-07 | 392.84 |
| 2003-08-08 | 393.95 |
| 2003-08-11 | 395.92 |
| 2003-08-12 | 399.30 |
| 2003-08-13 | 398.44 |
| 2003-08-14 | 401.37 |
| 2003-08-15 | 401.83 |
| 2003-08-18 | 404.83 |
| 2003-08-19 | 406.06 |
| 2003-08-20 | 406.37 |
| 2003-08-21 | 407.55 |
| 2003-08-22 | 404.11 |
| 2003-08-25 | 403.21 |
| 2003-08-26 | 403.35 |
| 2003-08-27 | 404.16 |
| 2003-08-28 | 406.37 |
| 2003-08-29 | 408.68 |
| 2003-09-01 | . |
| 2003-09-02 | 413.89 |
| 2003-09-03 | 416.22 |
| 2003-09-04 | 416.91 |
| 2003-09-05 | 415.67 |
| 2003-09-08 | 419.65 |
| 2003-09-09 | 417.76 |
| 2003-09-10 | 412.89 |
| 2003-09-11 | 413.87 |
| 2003-09-12 | 415.29 |
| 2003-09-15 | 414.39 |
| 2003-09-16 | 419.38 |
| 2003-09-17 | 419.56 |
| 2003-09-18 | 424.31 |
| 2003-09-19 | 423.59 |
| 2003-09-22 | 418.39 |
| 2003-09-23 | 419.81 |
| 2003-09-24 | 414.28 |
| 2003-09-25 | 411.47 |
| 2003-09-26 | 408.65 |
| 2003-09-29 | 411.24 |
| 2003-09-30 | 408.12 |
| 2003-10-01 | 416.42 |
| 2003-10-02 | 418.33 |
| 2003-10-03 | 423.20 |
| 2003-10-06 | 424.56 |
| 2003-10-07 | 427.00 |
| 2003-10-08 | 425.28 |
| 2003-10-09 | 428.04 |
| 2003-10-10 | 428.97 |
| 2003-10-13 | 431.21 |
| 2003-10-14 | 432.85 |
| 2003-10-15 | 431.78 |
| 2003-10-16 | 433.68 |
| 2003-10-17 | 429.84 |
| 2003-10-20 | 431.47 |
| 2003-10-21 | 432.43 |
| 2003-10-22 | 426.98 |
| 2003-10-23 | 424.62 |
| 2003-10-24 | 423.90 |
| 2003-10-27 | 425.92 |
| 2003-10-28 | 431.03 |
| 2003-10-29 | 432.80 |
| 2003-10-30 | 432.89 |
| 2003-10-31 | 432.47 |
| 2003-11-03 | 434.84 |
| 2003-11-04 | 434.93 |
| 2003-11-05 | 433.78 |
| 2003-11-06 | 434.39 |
| 2003-11-07 | 435.18 |
| 2003-11-10 | 432.81 |
| 2003-11-11 | 430.90 |
| 2003-11-12 | 435.79 |
| 2003-11-13 | 437.73 |
| 2003-11-14 | 435.91 |
| 2003-11-17 | 430.64 |
| 2003-11-18 | 429.13 |
| 2003-11-19 | 429.93 |
| 2003-11-20 | 428.15 |
| 2003-11-21 | 429.00 |
| 2003-11-24 | 433.83 |
| 2003-11-25 | 435.33 |
| 2003-11-26 | 438.20 |
| 2003-11-27 | . |
| 2003-11-28 | 439.19 |
| 2003-12-01 | 444.43 |
| 2003-12-02 | 444.83 |
| 2003-12-03 | 445.14 |
| 2003-12-04 | 446.06 |
| 2003-12-05 | 443.60 |
| 2003-12-08 | 444.97 |
| 2003-12-09 | 442.77 |
| 2003-12-10 | 440.92 |
| 2003-12-11 | 444.66 |
| 2003-12-12 | 447.14 |
| 2003-12-15 | 446.97 |
| 2003-12-16 | 447.58 |
| 2003-12-17 | 447.60 |
| 2003-12-18 | 451.73 |
| 2003-12-19 | 452.26 |
| 2003-12-22 | 454.00 |
| 2003-12-23 | 455.52 |
| 2003-12-24 | 455.62 |
| 2003-12-25 | . |
| 2003-12-26 | 456.39 |
| 2003-12-29 | 461.46 |
| 2003-12-30 | 462.91 |
| 2003-12-31 | 464.28 |
| 2004-01-01 | . |
| 2004-01-02 | 464.73 |
| 2004-01-05 | 470.86 |
| 2004-01-06 | 471.76 |
| 2004-01-07 | 471.40 |
| 2004-01-08 | 474.22 |
| 2004-01-09 | 472.96 |
| 2004-01-12 | 473.91 |
| 2004-01-13 | 472.26 |
| 2004-01-14 | 475.03 |
| 2004-01-15 | 474.37 |
| 2004-01-16 | 476.33 |
| 2004-01-19 | . |
| 2004-01-20 | 478.33 |
| 2004-01-21 | 481.24 |
| 2004-01-22 | 481.77 |
| 2004-01-23 | 481.19 |
| 2004-01-26 | 483.24 |
| 2004-01-27 | 480.97 |
| 2004-01-28 | 476.05 |
| 2004-01-29 | 473.84 |
| 2004-01-30 | 473.09 |
| 2004-02-02 | 474.73 |
| 2004-02-03 | 475.08 |
| 2004-02-04 | 470.67 |
| 2004-02-05 | 472.10 |
| 2004-02-06 | 478.26 |
| 2004-02-09 | 478.72 |
| 2004-02-10 | 480.83 |
| 2004-02-11 | 484.28 |
| 2004-02-12 | 484.31 |
| 2004-02-13 | 482.18 |
| 2004-02-16 | . |
| 2004-02-17 | 486.90 |
| 2004-02-18 | 485.35 |
| 2004-02-19 | 483.32 |
| 2004-02-20 | 479.80 |
| 2004-02-23 | 479.22 |
| 2004-02-24 | 477.84 |
| 2004-02-25 | 478.15 |
| 2004-02-26 | 478.39 |
| 2004-02-27 | 480.05 |
| 2004-03-01 | 485.32 |
| 2004-03-02 | 482.99 |
| 2004-03-03 | 481.66 |
| 2004-03-04 | 483.84 |
| 2004-03-05 | 486.99 |
| 2004-03-08 | 483.64 |
| 2004-03-09 | 481.65 |
| 2004-03-10 | 474.66 |
| 2004-03-11 | 467.18 |
| 2004-03-12 | 469.91 |
| 2004-03-15 | 464.42 |
| 2004-03-16 | 468.04 |
| 2004-03-17 | 473.02 |
| 2004-03-18 | 473.48 |
| 2004-03-19 | 469.79 |
| 2004-03-22 | 463.30 |
| 2004-03-23 | 462.91 |
| 2004-03-24 | 461.86 |
| 2004-03-25 | 468.81 |
| 2004-03-26 | 469.44 |
| 2004-03-29 | 475.13 |
| 2004-03-30 | 476.66 |
| 2004-03-31 | 478.26 |
| 2004-04-01 | 482.05 |
| 2004-04-02 | 484.91 |
| 2004-04-05 | 487.36 |
| 2004-04-06 | 486.25 |
| 2004-04-07 | 485.41 |
| 2004-04-08 | 484.64 |
| 2004-04-09 | . |
| 2004-04-12 | 485.74 |
| 2004-04-13 | 480.19 |
| 2004-04-14 | 477.41 |
| 2004-04-15 | 476.56 |
| 2004-04-16 | 479.37 |
| 2004-04-19 | 479.54 |
| 2004-04-20 | 475.43 |
| 2004-04-21 | 475.46 |
| 2004-04-22 | 480.33 |
| 2004-04-23 | 481.01 |
| 2004-04-26 | 480.57 |
| 2004-04-27 | 480.59 |
| 2004-04-28 | 474.09 |
| 2004-04-29 | 471.10 |
| 2004-04-30 | 468.15 |
| 2004-05-03 | 471.36 |
| 2004-05-04 | 473.58 |
| 2004-05-05 | 476.03 |
| 2004-05-06 | 470.36 |
| 2004-05-07 | 462.52 |
| 2004-05-10 | 452.35 |
| 2004-05-11 | 456.07 |
| 2004-05-12 | 457.47 |
| 2004-05-13 | 456.26 |
| 2004-05-14 | 455.43 |
| 2004-05-17 | 450.81 |
| 2004-05-18 | 454.33 |
| 2004-05-19 | 457.88 |
| 2004-05-20 | 456.15 |
| 2004-05-21 | 459.16 |
| 2004-05-24 | 460.34 |
| 2004-05-25 | 465.49 |
| 2004-05-26 | 467.65 |
| 2004-05-27 | 472.16 |
| 2004-05-28 | 472.00 |
| 2004-05-31 | . |
| 2004-06-01 | 472.02 |
| 2004-06-02 | 473.68 |
| 2004-06-03 | 469.89 |
| 2004-06-04 | 472.67 |
| 2004-06-07 | 481.12 |
| 2004-06-08 | 481.45 |
| 2004-06-09 | 476.17 |
| 2004-06-10 | 477.85 |
| 2004-06-11 | . |
| 2004-06-14 | 472.41 |
| 2004-06-15 | 475.24 |
| 2004-06-16 | 476.42 |
| 2004-06-17 | 476.47 |
| 2004-06-18 | 477.77 |
| 2004-06-21 | 477.20 |
| 2004-06-22 | 477.33 |
| 2004-06-23 | 480.51 |
| 2004-06-24 | 482.53 |
| 2004-06-25 | 480.80 |
| 2004-06-28 | 481.55 |
| 2004-06-29 | 481.26 |
| 2004-06-30 | 482.78 |
| 2004-07-01 | 479.97 |
| 2004-07-02 | 478.99 |
| 2004-07-05 | . |
| 2004-07-06 | 474.28 |
| 2004-07-07 | 475.59 |
| 2004-07-08 | 473.04 |
| 2004-07-09 | 474.50 |
| 2004-07-12 | 474.99 |
| 2004-07-13 | 474.41 |
| 2004-07-14 | 473.28 |
| 2004-07-15 | 470.67 |
| 2004-07-16 | 470.16 |
| 2004-07-19 | 469.54 |
| 2004-07-20 | 471.18 |
| 2004-07-21 | 466.28 |
| 2004-07-22 | 465.59 |
| 2004-07-23 | 460.38 |
| 2004-07-26 | 458.41 |
| 2004-07-27 | 460.97 |
| 2004-07-28 | 461.16 |
| 2004-07-29 | 464.18 |
| 2004-07-30 | 465.44 |
| 2004-08-02 | 466.44 |
| 2004-08-03 | 465.17 |
| 2004-08-04 | 462.84 |
| 2004-08-05 | 457.96 |
| 2004-08-06 | 453.15 |
| 2004-08-09 | 452.19 |
| 2004-08-10 | 457.07 |
| 2004-08-11 | 455.07 |
| 2004-08-12 | 451.18 |
| 2004-08-13 | 451.71 |
| 2004-08-16 | 456.26 |
| 2004-08-17 | 457.79 |
| 2004-08-18 | 461.84 |
| 2004-08-19 | 462.33 |
| 2004-08-20 | 464.35 |
| 2004-08-23 | 463.85 |
| 2004-08-24 | 463.49 |
| 2004-08-25 | 466.18 |
| 2004-08-26 | 467.04 |
| 2004-08-27 | 468.38 |
| 2004-08-30 | 465.41 |
| 2004-08-31 | 466.96 |
| 2004-09-01 | 469.09 |
| 2004-09-02 | 472.75 |
| 2004-09-03 | 470.31 |
| 2004-09-06 | . |
| 2004-09-07 | 474.63 |
| 2004-09-08 | 473.44 |
| 2004-09-09 | 473.29 |
| 2004-09-10 | 476.33 |
| 2004-09-13 | 478.08 |
| 2004-09-14 | 479.35 |
| 2004-09-15 | 475.06 |
| 2004-09-16 | 476.41 |
| 2004-09-17 | 477.99 |
| 2004-09-20 | 476.12 |
| 2004-09-21 | 479.59 |
| 2004-09-22 | 474.47 |
| 2004-09-23 | 473.20 |
| 2004-09-24 | 472.84 |
| 2004-09-27 | 470.10 |
| 2004-09-28 | 472.28 |
| 2004-09-29 | 474.55 |
| 2004-09-30 | 476.06 |
| 2004-10-01 | 482.84 |
| 2004-10-04 | 484.71 |
| 2004-10-05 | 485.06 |
| 2004-10-06 | 487.54 |
| 2004-10-07 | 483.67 |
| 2004-10-08 | 482.52 |
| 2004-10-11 | 482.95 |
| 2004-10-12 | 480.02 |
| 2004-10-13 | 477.32 |
| 2004-10-14 | 474.82 |
| 2004-10-15 | 476.85 |
| 2004-10-18 | 478.26 |
| 2004-10-19 | 476.90 |
| 2004-10-20 | 476.69 |
| 2004-10-21 | 478.27 |
| 2004-10-22 | 475.58 |
| 2004-10-25 | 474.63 |
| 2004-10-26 | 479.40 |
| 2004-10-27 | 485.11 |
| 2004-10-28 | 486.99 |
| 2004-10-29 | 487.31 |
| 2004-11-01 | 488.19 |
| 2004-11-02 | 489.28 |
| 2004-11-03 | 494.71 |
| 2004-11-04 | 500.69 |
| 2004-11-05 | 503.44 |
| 2004-11-08 | 502.94 |
| 2004-11-09 | 502.23 |
| 2004-11-10 | 502.23 |
| 2004-11-11 | 505.90 |
| 2004-11-12 | 510.74 |
| 2004-11-15 | 511.54 |
| 2004-11-16 | 509.12 |
| 2004-11-17 | 513.24 |
| 2004-11-18 | 512.71 |
| 2004-11-19 | 509.77 |
| 2004-11-22 | 510.15 |
| 2004-11-23 | 510.60 |
| 2004-11-24 | 513.23 |
| 2004-11-25 | . |
| 2004-11-26 | 515.37 |
| 2004-11-29 | 515.13 |
| 2004-11-30 | 512.66 |
| 2004-12-01 | 518.15 |
| 2004-12-02 | 518.76 |
| 2004-12-03 | 519.85 |
| 2004-12-06 | 519.36 |
| 2004-12-07 | 515.41 |
| 2004-12-08 | 514.21 |
| 2004-12-09 | 514.54 |
| 2004-12-10 | 514.07 |
| 2004-12-13 | 519.09 |
| 2004-12-14 | 520.95 |
| 2004-12-15 | 523.87 |
| 2004-12-16 | 522.01 |
| 2004-12-17 | 519.32 |
| 2004-12-20 | 521.42 |
| 2004-12-21 | 524.34 |
| 2004-12-22 | 526.92 |
| 2004-12-23 | 528.59 |
| 2004-12-24 | . |
| 2004-12-27 | 529.06 |
| 2004-12-28 | 531.96 |
| 2004-12-29 | 531.35 |
| 2004-12-30 | 532.98 |
| 2004-12-31 | 532.67 |
| 2005-01-03 | 528.87 |
| 2005-01-04 | 522.49 |
| 2005-01-05 | 519.45 |
| 2005-01-06 | 519.90 |
| 2005-01-07 | 518.73 |
| 2005-01-10 | 520.90 |
| 2005-01-11 | 519.15 |
| 2005-01-12 | 521.33 |
| 2005-01-13 | 518.07 |
| 2005-01-14 | 519.66 |
| 2005-01-17 | . |
| 2005-01-18 | 522.74 |
| 2005-01-19 | 519.81 |
| 2005-01-20 | 515.11 |
| 2005-01-21 | 513.56 |
| 2005-01-24 | 512.92 |
| 2005-01-25 | 513.25 |
| 2005-01-26 | 517.14 |
| 2005-01-27 | 517.18 |
#2005-01-28| 515.41
#2005-01-31| 519.85
#2005-02-01| 522.34
#2005-02-02| 524.51
#2005-02-03| 522.29
#2005-02-04| 527.31
#2005-02-07| 526.80
#2005-02-08| 526.26
#2005-02-09| 523.53
#2005-02-10| 526.53
#2005-02-11| 530.10
#2005-02-14| 531.87
#2005-02-15| 533.48
#2005-02-16| 532.82
#2005-02-17| 531.07
#2005-02-18| 531.73
#2005-02-21| .
#2005-02-22| 527.96
#2005-02-23| 528.01
#2005-02-24| 530.90
#2005-02-25| 536.13
#2005-02-28| 535.62
#2005-03-01| 537.30
#2005-03-02| 537.07
#2005-03-03| 537.35
#2005-03-04| 543.34
#2005-03-07| 544.01
#2005-03-08| 543.63
#2005-03-09| 540.14
#2005-03-10| 539.47
#2005-03-11| 538.26
#2005-03-14| 539.12
#2005-03-15| 537.03
#2005-03-16| 534.17
#2005-03-17| 534.25
#2005-03-18| 533.47
#2005-03-21| 530.66
#2005-03-22| 527.94
#2005-03-23| 524.51
#2005-03-24| 524.05
#2005-03-25| .
#2005-03-28| 524.03
#2005-03-29| 520.75
#2005-03-30| 525.23
#2005-03-31| 526.63
#2005-04-01| 524.97
#2005-04-04| 523.31
#2005-04-05| 525.99
#2005-04-06| 527.61
#2005-04-07| 530.76
#2005-04-08| 527.62
#2005-04-11| 528.23
#2005-04-12| 528.27
#2005-04-13| 525.09
#2005-04-14| 519.59
#2005-04-15| 512.98
#2005-04-18| 510.69
#2005-04-19| 514.87
#2005-04-20| 510.94
#2005-04-21| 517.39
#2005-04-22| 516.68
#2005-04-25| 519.14
#2005-04-26| 515.61
#2005-04-27| 515.12
#2005-04-28| 510.70
#2005-04-29| 514.99
#2005-05-02| 516.89
#2005-05-03| 517.08
#2005-05-04| 523.07
#2005-05-05| 522.97
#2005-05-06| 523.37
#2005-05-09| 524.83
#2005-05-10| 521.05
#2005-05-11| 521.39
#2005-05-12| 517.06
#2005-05-13| 514.26
#2005-05-16| 516.61
#2005-05-17| 518.71
#2005-05-18| 523.88
#2005-05-19| 526.87
#2005-05-20| 525.50
#2005-05-23| 528.64
#2005-05-24| 529.11
#2005-05-25| 527.18
#2005-05-26| 529.49
#2005-05-27| 530.94
#2005-05-30| .
#2005-05-31| 528.31
#2005-06-01| 532.34
#2005-06-02| 533.46
#2005-06-03| 531.34
#2005-06-06| 532.03
#2005-06-07| 532.75
#2005-06-08| 532.77
#2005-06-09| 532.62
#2005-06-10| 531.98
#2005-06-13| 531.97
#2005-06-14| 533.22
#2005-06-15| 534.81
#2005-06-16| 536.89
#2005-06-17| 540.94
#2005-06-20| 539.33
#2005-06-21| 539.45
#2005-06-22| 539.95
#2005-06-23| 535.81
#2005-06-24| 532.46
#2005-06-27| 531.44
#2005-06-28| 534.85
#2005-06-29| 535.13
#2005-06-30| 532.88
#2005-07-01| 532.92
#2005-07-04| .
#2005-07-05| 535.58
#2005-07-06| 533.83
#2005-07-07| 533.22
#2005-07-08| 538.70
#2005-07-11| 543.80
#2005-07-12| 546.22
#2005-07-13| 545.66
#2005-07-14| 547.21
#2005-07-15| 547.05
#2005-07-18| 545.68
#2005-07-19| 548.19
#2005-07-20| 550.11
#2005-07-21| 550.20
#2005-07-22| 551.92
#2005-07-25| 549.88
#2005-07-26| 549.85
#2005-07-27| 552.57
#2005-07-28| 555.99
#2005-07-29| 554.40
#2005-08-01| 555.93
#2005-08-02| 560.25
#2005-08-03| 561.51
#2005-08-04| 558.19
#2005-08-05| 553.12
#2005-08-08| 553.04
#2005-08-09| 556.07
#2005-08-10| 558.94
#2005-08-11| 562.93
#2005-08-12| 560.91
#2005-08-15| 561.06
#2005-08-16| 556.30
#2005-08-17| 555.46
#2005-08-18| 552.54
#2005-08-19| 553.85
#2005-08-22| 556.92
#2005-08-23| 554.58
#2005-08-24| 552.77
#2005-08-25| 552.96
#2005-08-26| 550.65
#2005-08-29| 551.47
#2005-08-30| 550.10
#2005-08-31| 556.31
#2005-09-01| 560.45
#2005-09-02| 560.19
#2005-09-05| .
#2005-09-06| 565.89
#2005-09-07| 566.95
#2005-09-08| 564.74
#2005-09-09| 569.56
#2005-09-12| 568.34
#2005-09-13| 564.70
#2005-09-14| 564.66
#2005-09-15| 564.33
#2005-09-16| 567.58
#2005-09-19| 565.23
#2005-09-20| 564.30
#2005-09-21| 560.52
#2005-09-22| 559.88
#2005-09-23| 559.57
#2005-09-26| 562.65
#2005-09-27| 561.44
#2005-09-28| 564.23
#2005-09-29| 568.66
#2005-09-30| 569.89
#2005-10-03| 568.86
#2005-10-04| 566.17
#2005-10-05| 558.50
#2005-10-06| 554.79
#2005-10-07| 555.94
#2005-10-10| 553.01
#2005-10-11| 553.18
#2005-10-12| 550.03
#2005-10-13| 546.71
#2005-10-14| 551.35
#2005-10-17| 551.88
#2005-10-18| 546.06
#2005-10-19| 548.97
#2005-10-20| 544.18
#2005-10-21| 544.97
#2005-10-24| 551.47
#2005-10-25| 553.09
#2005-10-26| 551.87
#2005-10-27| 547.49
#2005-10-28| 551.67
#2005-10-31| 556.87
#2005-11-01| 557.40
#2005-11-02| 562.49
#2005-11-03| 565.22
#2005-11-04| 563.46
#2005-11-07| 564.57
#2005-11-08| 563.44
#2005-11-09| 563.30
#2005-11-10| 565.81
#2005-11-11| 568.48
#2005-11-14| 567.22
#2005-11-15| 564.93
#2005-11-16| 565.70
#2005-11-17| 572.10
#2005-11-18| 574.82
#2005-11-21| 578.29
#2005-11-22| 579.82
#2005-11-23| 582.96
#2005-11-24| .
#2005-11-25| 583.33
#2005-11-28| 580.74
#2005-11-29| 580.42
#2005-11-30| 577.65
#2005-12-01| 583.95
#2005-12-02| 586.08
#2005-12-05| 585.99
#2005-12-06| 587.12
#2005-12-07| 585.05
#2005-12-08| 584.95
#2005-12-09| 586.74
#2005-12-12| 589.97
#2005-12-13| 592.08
#2005-12-14| 594.86
#2005-12-15| 592.38
#2005-12-16| 593.03
#2005-12-19| 590.80
#2005-12-20| 590.19
#2005-12-21| 592.19
#2005-12-22| 594.76
#2005-12-23| 595.50
#2005-12-26| .
#2005-12-27| 591.57
#2005-12-28| 593.64
#2005-12-29| 592.59
#2005-12-30| 588.84
#2006-01-02| .
#2006-01-03| 599.39
#2006-01-04| 605.14
#2006-01-05| 605.47
#2006-01-06| 610.84
#2006-01-09| 612.17
#2006-01-10| 610.33
#2006-01-11| 613.56
#2006-01-12| 611.17
#2006-01-13| 610.77
#2006-01-16| .
#2006-01-17| 606.25
#2006-01-18| 601.69
#2006-01-19| 607.09
#2006-01-20| 599.51
#2006-01-23| 601.36
#2006-01-24| 603.02
#2006-01-25| 602.91
#2006-01-26| 607.85
#2006-01-27| 612.80
#2006-01-30| 613.14
#2006-01-31| 613.77
#2006-02-01| 614.06
#2006-02-02| 609.50
#2006-02-03| 605.95
#2006-02-06| 606.98
#2006-02-07| 603.16
#2006-02-08| 603.42
#2006-02-09| 604.87
#2006-02-10| 603.90
#2006-02-13| 601.21
#2006-02-14| 605.73
#2006-02-15| 606.67
#2006-02-16| 610.63
#2006-02-17| 609.90
#2006-02-20| .
#2006-02-21| 609.89
#2006-02-22| 612.97
#2006-02-23| 614.25
#2006-02-24| 615.05
#2006-02-27| 618.35
#2006-02-28| 613.54
#2006-03-01| 617.00
#2006-03-02| 616.52
#2006-03-03| 614.94
#2006-03-06| 612.69
#2006-03-07| 608.29
#2006-03-08| 607.76
#2006-03-09| 608.54
#2006-03-10| 611.17
#2006-03-13| 614.93
#2006-03-14| 620.82
#2006-03-15| 623.52
#2006-03-16| 625.11
#2006-03-17| 627.07
#2006-03-20| 627.67
#2006-03-21| 623.79
#2006-03-22| 626.45
#2006-03-23| 623.74
#2006-03-24| 625.69
#2006-03-27| 625.21
#2006-03-28| 623.39
#2006-03-29| 626.03
#2006-03-30| 630.01
#2006-03-31| 627.35
#2006-04-03| 630.59
#2006-04-04| 633.75
#2006-04-05| 636.69
#2006-04-06| 637.55
#2006-04-07| 631.63
#2006-04-10| 631.52
#2006-04-11| 626.82
#2006-04-12| 625.38
#2006-04-13| 625.82
#2006-04-14| .
#2006-04-17| 627.13
#2006-04-18| 634.74
#2006-04-19| 638.91
#2006-04-20| 639.64
#2006-04-21| 641.90
#2006-04-24| 640.07
#2006-04-25| 639.17
#2006-04-26| 641.36
#2006-04-27| 643.70
#2006-04-28| 643.39
#2006-05-01| 643.68
#2006-05-02| 647.93
#2006-05-03| 644.95
#2006-05-04| 647.84
#2006-05-05| 655.14
#2006-05-08| 656.83
#2006-05-09| 658.09
#2006-05-10| 656.89
#2006-05-11| 650.72
#2006-05-12| 642.43
#2006-05-15| 638.65
#2006-05-16| 637.06
#2006-05-17| 626.34
#2006-05-18| 620.69
#2006-05-19| 620.14
#2006-05-22| 614.23
#2006-05-23| 615.50
#2006-05-24| 613.22
#2006-05-25| 619.18
#2006-05-26| 625.09
#2006-05-29| .
#2006-05-30| 618.94
#2006-05-31| 621.00
#2006-06-01| 626.19
#2006-06-02| 630.61
#2006-06-05| 622.06
#2006-06-06| 614.04
#2006-06-07| 609.94
#2006-06-08| 601.55
#2006-06-09| 603.92
#2006-06-12| 596.62
#2006-06-13| 585.16
#2006-06-14| 588.42
#2006-06-15| 600.96
#2006-06-16| 601.40
#2006-06-19| 596.89
#2006-06-20| 596.89
#2006-06-21| 602.18
#2006-06-22| 601.93
#2006-06-23| 601.40
#2006-06-26| 603.63
#2006-06-27| 599.94
#2006-06-28| 599.86
#2006-06-29| 612.45
#2006-06-30| 620.81
#2006-07-03| 624.72
#2006-07-04| .
#2006-07-05| 618.70
#2006-07-06| 621.18
#2006-07-07| 619.84
#2006-07-10| 620.48
#2006-07-11| 620.36
#2006-07-12| 614.47
#2006-07-13| 606.73
#2006-07-14| 600.16
#2006-07-17| 596.35
#2006-07-18| 594.13
#2006-07-19| 605.28
#2006-07-20| 605.61
#2006-07-21| 601.47
#2006-07-24| 609.15
#2006-07-25| 613.44
#2006-07-26| 613.48
#2006-07-27| 616.55
#2006-07-28| 623.47
#2006-07-31| 623.51
#2006-08-01| 619.67
#2006-08-02| 624.87
#2006-08-03| 624.27
#2006-08-04| 626.97
#2006-08-07| 622.07
#2006-08-08| 621.92
#2006-08-09| 622.61
#2006-08-10| 621.56
#2006-08-11| 619.53
#2006-08-14| 621.42
#2006-08-15| 629.34
#2006-08-16| 636.08
#2006-08-17| 637.72
#2006-08-18| 638.28
#2006-08-21| 637.11
#2006-08-22| 637.47
#2006-08-23| 634.71
#2006-08-24| 634.61
#2006-08-25| 633.10
#2006-08-28| 635.75
#2006-08-29| 637.49
#2006-08-30| 639.27
#2006-08-31| 639.72
#2006-09-01| 642.40
#2006-09-04| .
#2006-09-05| 645.24
#2006-09-06| 638.43
#2006-09-07| 633.08
#2006-09-08| 633.89
#2006-09-11| 631.18
#2006-09-12| 636.56
#2006-09-13| 639.14
#2006-09-14| 639.91
#2006-09-15| 639.64
#2006-09-18| 640.91
#2006-09-19| 639.70
#2006-09-20| 641.95
#2006-09-21| 641.29
#2006-09-22| 639.04
#2006-09-25| 641.19
#2006-09-26| 644.74
#2006-09-27| 648.72
#2006-09-28| 649.82
#2006-09-29| 648.81
#2006-10-02| 649.21
#2006-10-03| 648.18
#2006-10-04| 652.62
#2006-10-05| 657.44
#2006-10-06| 654.34
#2006-10-09| 655.24
#2006-10-10| 656.42
#2006-10-11| 655.04
#2006-10-12| 659.77
#2006-10-13| 661.02
#2006-10-16| 664.25
#2006-10-17| 660.80
#2006-10-18| 662.24
#2006-10-19| 664.23
#2006-10-20| 665.58
#2006-10-23| 668.51
#2006-10-24| 668.69
#2006-10-25| 671.41
#2006-10-26| 675.91
#2006-10-27| 672.91
#2006-10-30| 671.15
#2006-10-31| 671.89
#2006-11-01| 669.48
#2006-11-02| 668.17
#2006-11-03| 667.21
#2006-11-06| 673.67
#2006-11-07| 677.38
#2006-11-08| 676.82
#2006-11-09| 674.61
#2006-11-10| 676.12
#2006-11-13| 676.17
#2006-11-14| 680.07
#2006-11-15| 682.36
#2006-11-16| 682.64
#2006-11-17| 682.19
#2006-11-20| 680.35
#2006-11-21| 682.43
#2006-11-22| 687.25
#2006-11-23| .
#2006-11-24| 686.43
#2006-11-27| 678.70
#2006-11-28| 679.15
#2006-11-29| 687.10
#2006-11-30| 689.28
#2006-12-01| 687.87
#2006-12-04| 692.61
#2006-12-05| 695.44
#2006-12-06| 696.26
#2006-12-07| 695.48
#2006-12-08| 695.66
#2006-12-11| 696.07
#2006-12-12| 696.79
#2006-12-13| 698.03
#2006-12-14| 702.65
#2006-12-15| 702.87
#2006-12-18| 701.20
#2006-12-19| 701.20
#2006-12-20| 702.87
#2006-12-21| 700.77
#2006-12-22| 697.38
#2006-12-25| .
#2006-12-26| 698.61
#2006-12-27| 704.18
#2006-12-28| 704.22
#2006-12-29| 702.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 704.35
#2007-01-04| 702.91
#2007-01-05| 697.01
#2007-01-08| 698.20
#2007-01-09| 698.66
#2007-01-10| 695.95
#2007-01-11| 700.40
#2007-01-12| 705.70
#2007-01-15| .
#2007-01-16| 707.19
#2007-01-17| 707.12
#2007-01-18| 705.27
#2007-01-19| 708.00
#2007-01-22| 706.17
#2007-01-23| 709.06
#2007-01-24| 713.83
#2007-01-25| 708.60
#2007-01-26| 705.67
#2007-01-29| 706.64
#2007-01-30| 710.57
#2007-01-31| 713.50
#2007-02-01| 719.30
#2007-02-02| 719.77
#2007-02-05| 718.41
#2007-02-06| 720.36
#2007-02-07| 722.70
#2007-02-08| 720.89
#2007-02-09| 719.11
#2007-02-12| 715.44
#2007-02-13| 721.12
#2007-02-14| 728.51
#2007-02-15| 731.11
#2007-02-16| 730.35
#2007-02-19| .
#2007-02-20| 732.25
#2007-02-21| 730.38
#2007-02-22| 730.76
#2007-02-23| 731.52
#2007-02-26| 732.23
#2007-02-27| 713.17
#2007-02-28| 708.91
#2007-03-01| 705.14
#2007-03-02| 699.42
#2007-03-05| 689.49
#2007-03-06| 699.25
#2007-03-07| 700.15
#2007-03-08| 706.17
#2007-03-09| 706.98
#2007-03-12| 709.96
#2007-03-13| 699.42
#2007-03-14| 695.06
#2007-03-15| 701.01
#2007-03-16| 699.87
#2007-03-19| 707.93
#2007-03-20| 712.51
#2007-03-21| 720.32
#2007-03-22| 725.71
#2007-03-23| 726.72
#2007-03-26| 726.07
#2007-03-27| 723.19
#2007-03-28| 719.37
#2007-03-29| 721.83
#2007-03-30| 721.30
#2007-04-02| 722.78
#2007-04-03| 729.70
#2007-04-04| 732.75
#2007-04-05| 735.11
#2007-04-06| .
#2007-04-09| 734.81
#2007-04-10| 738.97
#2007-04-11| 735.82
#2007-04-12| 738.47
#2007-04-13| 740.42
#2007-04-16| 748.85
#2007-04-17| 749.96
#2007-04-18| 751.01
#2007-04-19| 748.21
#2007-04-20| 754.99
#2007-04-23| 753.73
#2007-04-24| 752.59
#2007-04-25| 758.38
#2007-04-26| 758.08
#2007-04-27| 757.55
#2007-04-30| 753.69
#2007-05-01| 753.12
#2007-05-02| 758.27
#2007-05-03| 760.01
#2007-05-04| 763.22
#2007-05-07| 766.91
#2007-05-08| 763.21
#2007-05-09| 766.57
#2007-05-10| 758.01
#2007-05-11| 762.89
#2007-05-14| 762.65
#2007-05-15| 762.91
#2007-05-16| 765.54
#2007-05-17| 764.36
#2007-05-18| 768.82
#2007-05-21| 770.32
#2007-05-22| 771.33
#2007-05-23| 773.22
#2007-05-24| 765.65
#2007-05-25| 767.57
#2007-05-28| .
#2007-05-29| 770.89
#2007-05-30| 773.35
#2007-05-31| 777.55
#2007-06-01| 781.25
#2007-06-04| 783.35
#2007-06-05| 780.50
#2007-06-06| 772.96
#2007-06-07| 761.11
#2007-06-08| 762.91
#2007-06-11| 764.99
#2007-06-12| 758.04
#2007-06-13| 764.09
#2007-06-14| 770.32
#2007-06-15| 777.51
#2007-06-18| 777.77
#2007-06-19| 778.58
#2007-06-20| 773.64
#2007-06-21| 774.12
#2007-06-22| 767.72
#2007-06-25| 764.87
#2007-06-26| 761.94
#2007-06-27| 763.34
#2007-06-28| 766.98
#2007-06-29| 769.41
#2007-07-02| 777.33
#2007-07-03| 780.72
#2007-07-04| .
#2007-07-05| 781.24
#2007-07-06| 784.51
#2007-07-09| 786.50
#2007-07-10| 780.06
#2007-07-11| 781.40
#2007-07-12| 792.18
#2007-07-13| 796.35
#2007-07-16| 795.66
#2007-07-17| 794.54
#2007-07-18| 791.45
#2007-07-19| 796.46
#2007-07-20| 789.93
#2007-07-23| 791.17
#2007-07-24| 780.00
#2007-07-25| 777.07
#2007-07-26| 760.83
#2007-07-27| 749.46
#2007-07-30| 754.61
#2007-07-31| 753.02
#2007-08-01| 749.99
#2007-08-02| 754.07
#2007-08-03| 742.14
#2007-08-06| 749.30
#2007-08-07| 753.28
#2007-08-08| 765.20
#2007-08-09| 748.19
#2007-08-10| 740.07
#2007-08-13| 742.76
#2007-08-14| 732.08
#2007-08-15| 720.71
#2007-08-16| 713.20
#2007-08-17| 724.60
#2007-08-20| 729.28
#2007-08-21| 732.16
#2007-08-22| 740.73
#2007-08-23| 744.31
#2007-08-24| 750.98
#2007-08-27| 748.33
#2007-08-28| 734.93
#2007-08-29| 743.83
#2007-08-30| 744.36
#2007-08-31| 754.19
#2007-09-03| .
#2007-09-04| 760.06
#2007-09-05| 752.51
#2007-09-06| 755.94
#2007-09-07| 746.08
#2007-09-10| 742.02
#2007-09-11| 751.80
#2007-09-12| 753.76
#2007-09-13| 758.21
#2007-09-14| 758.70
#2007-09-17| 753.85
#2007-09-18| 767.32
#2007-09-19| 780.57
#2007-09-20| 780.09
#2007-09-21| 781.78
#2007-09-24| 780.39
#2007-09-25| 780.84
#2007-09-26| 784.34
#2007-09-27| 790.74
#2007-09-28| 791.58
#2007-10-01| 799.36
#2007-10-02| 799.95
#2007-10-03| 798.14
#2007-10-04| 798.40
#2007-10-05| 806.33
#2007-10-08| 803.11
#2007-10-09| 808.89
#2007-10-10| 809.93
#2007-10-11| 811.12
#2007-10-12| 811.59
#2007-10-15| 806.90
#2007-10-16| 798.97
#2007-10-17| 801.02
#2007-10-18| 802.85
#2007-10-19| 788.54
#2007-10-22| 783.59
#2007-10-23| 792.54
#2007-10-24| 790.12
#2007-10-25| 792.81
#2007-10-26| 803.69
#2007-10-29| 810.00
#2007-10-30| 805.76
#2007-10-31| 814.79
#2007-11-01| 800.40
#2007-11-02| 798.60
#2007-11-05| 793.00
#2007-11-06| 801.67
#2007-11-07| 790.88
#2007-11-08| 786.40
#2007-11-09| 775.45
#2007-11-12| 764.50
#2007-11-13| 777.59
#2007-11-14| 780.23
#2007-11-15| 769.96
#2007-11-16| 769.20
#2007-11-19| 757.58
#2007-11-20| 763.75
#2007-11-21| 751.05
#2007-11-22| .
#2007-11-23| 761.68
#2007-11-26| 755.03
#2007-11-27| 760.41
#2007-11-28| 775.26
#2007-11-29| 779.81
#2007-11-30| 784.44
#2007-12-03| 780.96
#2007-12-04| 776.71
#2007-12-05| 784.97
#2007-12-06| 792.81
#2007-12-07| 794.96
#2007-12-10| 800.37
#2007-12-11| 788.82
#2007-12-12| 790.06
#2007-12-13| 782.03
#2007-12-14| 771.98
#2007-12-17| 757.88
#2007-12-18| 760.06
#2007-12-19| 758.45
#2007-12-20| 761.17
#2007-12-21| 772.97
#2007-12-24| 777.92
#2007-12-25| .
#2007-12-26| 781.99
#2007-12-27| 777.03
#2007-12-28| 779.92
#2007-12-31| 776.73
#2008-01-01| .
#2008-01-02| 771.71
#2008-01-03| 770.29
#2008-01-04| 754.06
#2008-01-07| 750.60
#2008-01-08| 745.11
#2008-01-09| 748.14
#2008-01-10| 749.54
#2008-01-11| 742.16
#2008-01-14| 749.44
#2008-01-15| 732.02
#2008-01-16| 720.50
#2008-01-17| 708.72
#2008-01-18| 703.49
#2008-01-21| .
#2008-01-22| 682.03
#2008-01-23| 687.40
#2008-01-24| 705.67
#2008-01-25| 704.35
#2008-01-28| 708.47
#2008-01-29| 715.07
#2008-01-30| 710.84
#2008-01-31| 718.99
#2008-02-01| 730.14
#2008-02-04| 728.00
#2008-02-05| 704.67
#2008-02-06| 699.18
#2008-02-07| 697.58
#2008-02-08| 696.01
#2008-02-11| 697.16
#2008-02-12| 706.89
#2008-02-13| 711.82
#2008-02-14| 711.14
#2008-02-15| 709.45
#2008-02-18| .
#2008-02-19| 714.83
#2008-02-20| 711.46
#2008-02-21| 711.82
#2008-02-22| 713.32
#2008-02-25| 724.41
#2008-02-26| 731.67
#2008-02-27| 736.53
#2008-02-28| 731.17
#2008-02-29| 715.89
#2008-03-03| 710.36
#2008-03-04| 706.14
#2008-03-05| 711.96
#2008-03-06| 703.28
#2008-03-07| 694.18
#2008-03-10| 683.69
#2008-03-11| 699.98
#2008-03-12| 703.23
#2008-03-13| 702.99
#2008-03-14| 692.85
#2008-03-17| 680.78
#2008-03-18| 702.24
#2008-03-19| 690.74
#2008-03-20| 694.08
#2008-03-21| .
#2008-03-24| 701.49
#2008-03-25| 714.88
#2008-03-26| 714.66
#2008-03-27| 712.11
#2008-03-28| 708.86
#2008-03-31| 710.08
#2008-04-01| 725.32
#2008-04-02| 731.13
#2008-04-03| 733.17
#2008-04-04| 736.47
#2008-04-07| 739.04
#2008-04-08| 734.42
#2008-04-09| 728.90
#2008-04-10| 730.95
#2008-04-11| 721.89
#2008-04-14| 717.04
#2008-04-15| 720.07
#2008-04-16| 736.62
#2008-04-17| 735.18
#2008-04-18| 743.14
#2008-04-21| 747.99
#2008-04-22| 742.68
#2008-04-23| 743.55
#2008-04-24| 742.72
#2008-04-25| 749.03
#2008-04-28| 750.73
#2008-04-29| 747.23
#2008-04-30| 746.66
#2008-05-01| 751.08
#2008-05-02| 757.30
#2008-05-05| 757.39
#2008-05-06| 761.20
#2008-05-07| 753.91
#2008-05-08| 756.01
#2008-05-09| 750.55
#2008-05-12| 756.88
#2008-05-13| 757.91
#2008-05-14| 760.81
#2008-05-15| 768.03
#2008-05-16| 772.75
#2008-05-19| 775.39
#2008-05-20| 770.26
#2008-05-21| 761.97
#2008-05-22| 762.50
#2008-05-23| 754.69
#2008-05-26| .
#2008-05-27| 753.92
#2008-05-28| 755.49
#2008-05-29| 758.74
#2008-05-30| 762.40
#2008-06-02| 758.13
#2008-06-03| 754.02
#2008-06-04| 753.24
#2008-06-05| 761.02
#2008-06-06| 749.01
#2008-06-09| 745.31
#2008-06-10| 736.30
#2008-06-11| 728.43
#2008-06-12| 725.49
#2008-06-13| 732.58
#2008-06-16| 736.09
#2008-06-17| 736.40
#2008-06-18| 730.71
#2008-06-19| 727.97
#2008-06-20| 718.14
#2008-06-23| 715.14
#2008-06-24| 713.01
#2008-06-25| 716.95
#2008-06-26| 704.03
#2008-06-27| 700.80
#2008-06-30| 702.04
#2008-07-01| 698.98
#2008-07-02| 690.06
#2008-07-03| 688.06
#2008-07-04| .
#2008-07-07| 683.85
#2008-07-08| 686.06
#2008-07-09| 682.22
#2008-07-10| 683.24
#2008-07-11| 677.31
#2008-07-14| 674.15
#2008-07-15| 666.00
#2008-07-16| 674.49
#2008-07-17| 684.43
#2008-07-18| 684.89
#2008-07-21| 688.53
#2008-07-22| 693.69
#2008-07-23| 696.54
#2008-07-24| 685.81
#2008-07-25| 684.45
#2008-07-28| 676.69
#2008-07-29| 681.76
#2008-07-30| 692.28
#2008-07-31| 688.02
#2008-08-01| 681.31
#2008-08-04| 674.69
#2008-08-05| 685.64
#2008-08-06| 690.43
#2008-08-07| 681.44
#2008-08-08| 686.05
#2008-08-11| 691.77
#2008-08-12| 685.56
#2008-08-13| 679.88
#2008-08-14| 682.40
#2008-08-15| 681.27
#2008-08-18| 676.91
#2008-08-19| 667.41
#2008-08-20| 671.59
#2008-08-21| 673.74
#2008-08-22| 678.61
#2008-08-25| 670.86
#2008-08-26| 670.77
#2008-08-27| 675.09
#2008-08-28| 684.10
#2008-08-29| 682.05
#2008-09-01| .
#2008-09-02| 675.26
#2008-09-03| 671.30
#2008-09-04| 653.01
#2008-09-05| 647.77
#2008-09-08| 661.23
#2008-09-09| 643.06
#2008-09-10| 644.06
#2008-09-11| 644.68
#2008-09-12| 653.29
#2008-09-15| 629.44
#2008-09-16| 628.21
#2008-09-17| 607.77
#2008-09-18| 622.16
#2008-09-19| 655.44
#2008-09-22| 642.65
#2008-09-23| 634.78
#2008-09-24| 632.40
#2008-09-25| 641.51
#2008-09-26| 637.16
#2008-09-29| 592.89
#2008-09-30| 604.20
#2008-10-01| 604.65
#2008-10-02| 581.75
#2008-10-03| 578.11
#2008-10-06| 547.29
#2008-10-07| 527.24
#2008-10-08| 511.50
#2008-10-09| 486.00
#2008-10-10| 465.50
#2008-10-13| 510.13
#2008-10-14| 520.68
#2008-10-15| 483.17
#2008-10-16| 480.95
#2008-10-17| 486.19
#2008-10-20| 505.99
#2008-10-21| 496.85
#2008-10-22| 466.50
#2008-10-23| 466.12
#2008-10-24| 448.01
#2008-10-27| 427.66
#2008-10-28| 458.25
#2008-10-29| 470.95
#2008-10-30| 486.28
#2008-10-31| 489.48
#2008-11-03| 492.67
#2008-11-04| 514.86
#2008-11-05| 500.81
#2008-11-06| 472.65
#2008-11-07| 480.84
#2008-11-10| 480.95
#2008-11-11| 464.28
#2008-11-12| 445.42
#2008-11-13| 461.16
#2008-11-14| 451.69
#2008-11-17| 440.75
#2008-11-18| 441.57
#2008-11-19| 420.16
#2008-11-20| 393.99
#2008-11-21| 408.64
#2008-11-24| 434.94
#2008-11-25| 442.01
#2008-11-26| 450.19
#2008-11-27| .
#2008-11-28| 457.63
#2008-12-01| 425.32
#2008-12-02| 434.64
#2008-12-03| 442.37
#2008-12-04| 433.85
#2008-12-05| 438.31
#2008-12-08| 460.94
#2008-12-09| 455.76
#2008-12-10| 462.33
#2008-12-11| 456.87
#2008-12-12| 454.99
#2008-12-15| 455.84
#2008-12-16| 471.26
#2008-12-17| 476.45
#2008-12-18| 471.83
#2008-12-19| 467.05
#2008-12-22| 459.75
#2008-12-23| 457.38
#2008-12-24| 457.82
#2008-12-25| .
#2008-12-26| 460.84
#2008-12-29| 464.13
#2008-12-30| 472.68
#2008-12-31| 475.45
#2009-01-01| .
#2009-01-02| 488.63
#2009-01-05| 488.03
#2009-01-06| 489.62
#2009-01-07| 483.01
#2009-01-08| 482.74
#2009-01-09| 474.09
#2009-01-12| 464.13
#2009-01-13| 458.81
#2009-01-14| 445.36
#2009-01-15| 441.68
#2009-01-16| 447.80
#2009-01-19| .
#2009-01-20| 426.17
#2009-01-21| 436.60
#2009-01-22| 432.06
#2009-01-23| 429.95
#2009-01-26| 436.71
#2009-01-27| 442.72
#2009-01-28| 455.55
#2009-01-29| 444.32
#2009-01-30| 433.65
#2009-02-02| 429.95
#2009-02-03| 437.03
#2009-02-04| 438.08
#2009-02-05| 440.79
#2009-02-06| 450.38
#2009-02-09| 453.16
#2009-02-10| 437.33
#2009-02-11| 437.53
#2009-02-12| 434.48
#2009-02-13| 433.73
#2009-02-16| .
#2009-02-17| 413.02
#2009-02-18| 410.50
#2009-02-19| 409.20
#2009-02-20| 400.94
#2009-02-23| 391.52
#2009-02-24| 399.09
#2009-02-25| 396.83
#2009-02-26| 395.57
#2009-02-27| 389.46
#2009-03-02| 370.95
#2009-03-03| 367.25
#2009-03-04| 375.77
#2009-03-05| 363.83
#2009-03-06| 362.66
#2009-03-09| 358.77
#2009-03-10| 378.22
#2009-03-11| 381.72
#2009-03-12| 390.52
#2009-03-13| 395.56
#2009-03-16| 398.60
#2009-03-17| 406.68
#2009-03-18| 413.26
#2009-03-19| 418.91
#2009-03-20| 411.55
#2009-03-23| 433.67
#2009-03-24| 429.79
#2009-03-25| 433.17
#2009-03-26| 441.05
#2009-03-27| 431.94
#2009-03-30| 415.59
#2009-03-31| 421.00
#2009-04-01| 427.44
#2009-04-02| 444.42
#2009-04-03| 446.59
#2009-04-06| 443.32
#2009-04-07| 435.09
#2009-04-08| 437.48
#2009-04-09| 451.71
#2009-04-10| .
#2009-04-13| 453.93
#2009-04-14| 450.47
#2009-04-15| 451.65
#2009-04-16| 457.93
#2009-04-17| 460.77
#2009-04-20| 443.97
#2009-04-21| 448.54
#2009-04-22| 448.74
#2009-04-23| 452.57
#2009-04-24| 461.36
#2009-04-27| 458.00
#2009-04-28| 453.45
#2009-04-29| 463.84
#2009-04-30| 466.85
#2009-05-01| 468.48
#2009-05-04| 483.16
#2009-05-05| 482.34
#2009-05-06| 488.88
#2009-05-07| 487.96
#2009-05-08| 498.53
#2009-05-11| 492.55
#2009-05-12| 491.28
#2009-05-13| 480.19
#2009-05-14| 481.17
#2009-05-15| 480.61
#2009-05-18| 488.93
#2009-05-19| 494.37
#2009-05-20| 497.18
#2009-05-21| 489.28
#2009-05-22| 490.73
#2009-05-25| .
#2009-05-26| 500.10
#2009-05-27| 495.94
#2009-05-28| 498.42
#2009-05-29| 506.16
#2009-06-01| 518.27
#2009-06-02| 521.51
#2009-06-03| 513.37
#2009-06-04| 515.93
#2009-06-05| 513.97
#2009-06-08| 510.47
#2009-06-09| 513.91
#2009-06-10| 515.82
#2009-06-11| 520.37
#2009-06-12| 519.26
#2009-06-15| 506.08
#2009-06-16| 501.04
#2009-06-17| 497.63
#2009-06-18| 501.15
#2009-06-19| 503.58
#2009-06-22| 490.26
#2009-06-23| 490.15
#2009-06-24| 496.43
#2009-06-25| 501.33
#2009-06-26| 504.07
#2009-06-29| 507.77
#2009-06-30| 504.69
#2009-07-01| 508.80
#2009-07-02| 495.79
#2009-07-03| .
#2009-07-06| 492.95
#2009-07-07| 486.68
#2009-07-08| 482.90
#2009-07-09| 485.35
#2009-07-10| 482.82
#2009-07-13| 490.54
#2009-07-14| 495.70
#2009-07-15| 509.45
#2009-07-16| 514.10
#2009-07-17| 515.15
#2009-07-20| 521.69
#2009-07-21| 526.01
#2009-07-22| 526.23
#2009-07-23| 536.57
#2009-07-24| 538.33
#2009-07-27| 540.73
#2009-07-28| 539.20
#2009-07-29| 536.59
#2009-07-30| 544.16
#2009-07-31| 547.37
#2009-08-03| 557.33
#2009-08-04| 558.29
#2009-08-05| 555.72
#2009-08-06| 554.23
#2009-08-07| 556.89
#2009-08-10| 555.38
#2009-08-11| 549.69
#2009-08-12| 554.65
#2009-08-13| 560.97
#2009-08-14| 557.38
#2009-08-17| 542.06
#2009-08-18| 547.19
#2009-08-19| 550.49
#2009-08-20| 556.78
#2009-08-21| 565.87
#2009-08-24| 569.55
#2009-08-25| 571.15
#2009-08-26| 569.70
#2009-08-27| 569.63
#2009-08-28| 573.36
#2009-08-31| 568.57
#2009-09-01| 558.88
#2009-09-02| 554.60
#2009-09-03| 557.83
#2009-09-04| 563.83
#2009-09-07| .
#2009-09-08| 574.99
#2009-09-09| 578.94
#2009-09-10| 583.50
#2009-09-11| 585.72
#2009-09-14| 585.76
#2009-09-15| 587.36
#2009-09-16| 596.94
#2009-09-17| 598.33
#2009-09-18| 597.72
#2009-09-21| 593.92
#2009-09-22| 600.15
#2009-09-23| 596.72
#2009-09-24| 589.99
#2009-09-25| 586.57
#2009-09-28| 593.34
#2009-09-29| 592.18
#2009-09-30| 592.77
#2009-10-01| 579.20
#2009-10-02| 572.81
#2009-10-05| 578.90
#2009-10-06| 590.43
#2009-10-07| 591.63
#2009-10-08| 598.90
#2009-10-09| 600.90
#2009-10-12| 604.52
#2009-10-13| 602.69
#2009-10-14| 613.20
#2009-10-15| 614.67
#2009-10-16| 608.62
#2009-10-19| 615.59
#2009-10-20| 612.99
#2009-10-21| 610.52
#2009-10-22| 611.69
#2009-10-23| 606.34
#2009-10-26| 598.71
#2009-10-27| 593.65
#2009-10-28| 581.33
#2009-10-29| 591.43
#2009-10-30| 579.83
#2009-11-02| 581.44
#2009-11-03| 579.55
#2009-11-04| 584.53
#2009-11-05| 592.34
#2009-11-06| 594.37
#2009-11-09| 607.89
#2009-11-10| 607.54
#2009-11-11| 611.11
#2009-11-12| 605.39
#2009-11-13| 608.25
#2009-11-16| 616.99
#2009-11-17| 614.06
#2009-11-18| 615.46
#2009-11-19| 605.44
#2009-11-20| 602.41
#2009-11-23| 612.48
#2009-11-24| 609.76
#2009-11-25| 615.11
#2009-11-26| .
#2009-11-27| 602.16
#2009-11-30| 605.44
#2009-12-01| 616.29
#2009-12-02| 617.44
#2009-12-03| 615.61
#2009-12-04| 615.20
#2009-12-07| 613.69
#2009-12-08| 607.20
#2009-12-09| 606.44
#2009-12-10| 608.98
#2009-12-11| 609.97
#2009-12-14| 614.74
#2009-12-15| 611.23
#2009-12-16| 614.78
#2009-12-17| 605.48
#2009-12-18| 605.37
#2009-12-21| 611.09
#2009-12-22| 613.45
#2009-12-23| 617.14
#2009-12-24| 620.38
#2009-12-25| .
#2009-12-28| 622.48
#2009-12-29| 623.21
#2009-12-30| 619.88
#2009-12-31| 617.44
#2010-01-01| .
#2010-01-04| 628.72
#2010-01-05| 630.92
#2010-01-06| 631.62
#2010-01-07| 631.82
#2010-01-08| 634.72
#2010-01-11| 638.78
#2010-01-12| 633.97
#2010-01-13| 635.75
#2010-01-14| 638.82
#2010-01-15| 632.23
#2010-01-18| .
#2010-01-19| 635.88
#2010-01-20| 626.65
#2010-01-21| 617.76
#2010-01-22| 608.21
#2010-01-25| 608.04
#2010-01-26| 604.88
#2010-01-27| 603.90
#2010-01-28| 598.17
#2010-01-29| 593.01
#2010-02-01| 598.81
#2010-02-02| 607.19
#2010-02-03| 604.24
#2010-02-04| 586.71
#2010-02-05| 582.07
#2010-02-08| 580.11
#2010-02-09| 585.32
#2010-02-10| 585.37
#2010-02-11| 589.37
#2010-02-12| 589.06
#2010-02-15| .
#2010-02-16| 598.43
#2010-02-17| 602.97
#2010-02-18| 605.84
#2010-02-19| 604.21
#2010-02-22| 606.88
#2010-02-23| 600.64
#2010-02-24| 603.38
#2010-02-25| 599.68
#2010-02-26| 604.38
#2010-03-01| 609.75
#2010-03-02| 614.28
#2010-03-03| 617.82
#2010-03-04| 617.18
#2010-03-05| 625.09
#2010-03-08| 627.37
#2010-03-09| 627.44
#2010-03-10| 631.04
#2010-03-11| 632.39
#2010-03-12| 634.54
#2010-03-15| 632.27
#2010-03-16| 638.30
#2010-03-17| 642.74
#2010-03-18| 639.72
#2010-03-19| 636.85
#2010-03-22| 638.55
#2010-03-23| 642.78
#2010-03-24| 637.29
#2010-03-25| 637.66
#2010-03-26| 638.58
#2010-03-29| 643.15
#2010-03-30| 643.27
#2010-03-31| 642.59
#2010-04-01| 648.40
#2010-04-02| .
#2010-04-05| 651.66
#2010-04-06| 652.37
#2010-04-07| 649.67
#2010-04-08| 648.84
#2010-04-09| 654.89
#2010-04-12| 658.01
#2010-04-13| 656.50
#2010-04-14| 663.80
#2010-04-15| 664.51
#2010-04-16| 654.34
#2010-04-19| 652.40
#2010-04-20| 658.16
#2010-04-21| 657.19
#2010-04-22| 654.60
#2010-04-23| 658.57
#2010-04-26| 659.35
#2010-04-27| 645.79
#2010-04-28| 642.26
#2010-04-29| 650.34
#2010-04-30| 644.87
#2010-05-03| 648.10
#2010-05-04| 631.74
#2010-05-05| 624.29
#2010-05-06| 606.63
#2010-05-07| 593.98
#2010-05-10| 622.54
#2010-05-11| 619.07
#2010-05-12| 627.50
#2010-05-13| 623.72
#2010-05-14| 608.95
#2010-05-17| 605.19
#2010-05-18| 602.04
#2010-05-19| 594.12
#2010-05-20| 575.60
#2010-05-21| 581.71
#2010-05-24| 576.33
#2010-05-25| 569.12
#2010-05-26| 570.93
#2010-05-27| 588.39
#2010-05-28| 585.63
#2010-05-31| .
#2010-06-01| 578.18
#2010-06-02| 585.60
#2010-06-03| 591.61
#2010-06-04| 573.77
#2010-06-07| 563.64
#2010-06-08| 567.22
#2010-06-09| 568.88
#2010-06-10| 583.34
#2010-06-11| 586.78
#2010-06-14| 591.74
#2010-06-15| 601.97
#2010-06-16| 603.11
#2010-06-17| 604.10
#2010-06-18| 605.61
#2010-06-21| 607.84
#2010-06-22| 599.19
#2010-06-23| 594.11
#2010-06-24| 586.55
#2010-06-25| 586.22
#2010-06-28| 587.23
#2010-06-29| 568.34
#2010-06-30| 564.73
#2010-07-01| 562.17
#2010-07-02| 561.68
#2010-07-05| .
#2010-07-06| 568.40
#2010-07-07| 580.66
#2010-07-08| 587.62
#2010-07-09| 591.75
#2010-07-12| 591.33
#2010-07-13| 600.55
#2010-07-14| 602.50
#2010-07-15| 602.52
#2010-07-16| 588.99
#2010-07-19| 589.42
#2010-07-20| 592.46
#2010-07-21| 588.58
#2010-07-22| 600.65
#2010-07-23| 604.65
#2010-07-26| 611.49
#2010-07-27| 611.47
#2010-07-28| 610.11
#2010-07-29| 609.43
#2010-07-30| 608.26
#2010-08-02| 621.94
#2010-08-03| 621.81
#2010-08-04| 622.64
#2010-08-05| 623.08
#2010-08-06| 622.35
#2010-08-09| 625.29
#2010-08-10| 618.82
#2010-08-11| 601.28
#2010-08-12| 597.35
#2010-08-13| 595.78
#2010-08-16| 597.00
#2010-08-17| 604.51
#2010-08-18| 605.45
#2010-08-19| 598.34
#2010-08-20| 591.67
#2010-08-23| 590.68
#2010-08-24| 583.11
#2010-08-25| 581.22
#2010-08-26| 581.88
#2010-08-27| 589.30
#2010-08-30| 585.58
#2010-08-31| 584.24
#2010-09-01| 601.08
#2010-09-02| 606.00
#2010-09-03| 612.70
#2010-09-06| .
#2010-09-07| 608.42
#2010-09-08| 610.65
#2010-09-09| 614.57
#2010-09-10| 616.31
#2010-09-13| 624.83
#2010-09-14| 626.68
#2010-09-15| 627.13
#2010-09-16| 626.05
#2010-09-17| 625.89
#2010-09-20| 634.51
#2010-09-21| 633.61
#2010-09-22| 633.78
#2010-09-23| 629.09
#2010-09-24| 640.36
#2010-09-27| 639.10
#2010-09-28| 642.05
#2010-09-29| 642.11
#2010-09-30| 640.08
#2010-10-01| 642.34
#2010-10-04| 637.40
#2010-10-05| 650.16
#2010-10-06| 653.33
#2010-10-07| 653.78
#2010-10-08| 656.15
#2010-10-11| 656.65
#2010-10-12| 656.16
#2010-10-13| 663.59
#2010-10-14| 665.01
#2010-10-15| 663.80
#2010-10-18| 666.45
#2010-10-19| 656.09
#2010-10-20| 663.29
#2010-10-21| 665.23
#2010-10-22| 664.87
#2010-10-25| 668.61
#2010-10-26| 665.19
#2010-10-27| 660.48
#2010-10-28| 663.65
#2010-10-29| 664.23
#2010-11-01| 664.54
#2010-11-02| 670.48
#2010-11-03| 670.54
#2010-11-04| 685.87
#2010-11-05| 686.94
#2010-11-08| 685.71
#2010-11-09| 683.76
#2010-11-10| 680.40
#2010-11-11| 678.52
#2010-11-12| 671.64
#2010-11-15| 671.17
#2010-11-16| 659.88
#2010-11-17| 661.06
#2010-11-18| 671.56
#2010-11-19| 673.04
#2010-11-22| 671.68
#2010-11-23| 660.73
#2010-11-24| 667.72
#2010-11-25| .
#2010-11-26| 661.72
#2010-11-29| 657.92
#2010-11-30| 653.92
#2010-12-01| 666.69
#2010-12-02| 677.75
#2010-12-03| 683.05
#2010-12-06| 681.54
#2010-12-07| 683.17
#2010-12-08| 681.94
#2010-12-09| 684.74
#2010-12-10| 687.87
#2010-12-13| 692.05
#2010-12-14| 693.25
#2010-12-15| 689.38
#2010-12-16| 689.97
#2010-12-17| 689.42
#2010-12-20| 690.20
#2010-12-21| 696.63
#2010-12-22| 698.22
#2010-12-23| 697.86
#2010-12-24| .
#2010-12-27| 697.53
#2010-12-28| 699.09
#2010-12-29| 701.21
#2010-12-30| 700.47
#2010-12-31| 701.95
#2011-01-03| 707.93
#2011-01-04| 706.17
#2011-01-05| 704.56
#2011-01-06| 703.72
#2011-01-07| 702.29
#2011-01-10| 699.38
#2011-01-11| 702.83
#2011-01-12| 711.53
#2011-01-13| 714.87
#2011-01-14| 717.37
#2011-01-17| .
#2011-01-18| 720.56
#2011-01-19| 716.32
#2011-01-20| 710.11
#2011-01-21| 713.49
#2011-01-24| 718.72
#2011-01-25| 718.99
#2011-01-26| 723.09
#2011-01-27| 724.83
#2011-01-28| 714.70
#2011-01-31| 717.89
#2011-02-01| 729.53
#2011-02-02| 730.04
#2011-02-03| 729.11
#2011-02-04| 730.50
#2011-02-07| 734.56
#2011-02-08| 738.91
#2011-02-09| 736.35
#2011-02-10| 734.52
#2011-02-11| 736.65
#2011-02-14| 739.28
#2011-02-15| 738.38
#2011-02-16| 743.13
#2011-02-17| 747.02
#2011-02-18| 748.52
#2011-02-21| .
#2011-02-22| 734.72
#2011-02-23| 730.13
#2011-02-24| 729.52
#2011-02-25| 737.77
#2011-02-28| 743.21
#2011-03-01| 736.79
#2011-03-02| 735.82
#2011-03-03| 744.08
#2011-03-04| 741.94
#2011-03-07| 736.49
#2011-03-08| 738.60
#2011-03-09| 737.76
#2011-03-10| 723.56
#2011-03-11| 725.23
#2011-03-14| 717.69
#2011-03-15| 702.53
#2011-03-16| 696.01
#2011-03-17| 705.86
#2011-03-18| 710.10
#2011-03-21| 721.58
#2011-03-22| 722.88
#2011-03-23| 723.49
#2011-03-24| 730.62
#2011-03-25| 732.14
#2011-03-28| 729.89
#2011-03-29| 732.20
#2011-03-30| 739.13
#2011-03-31| 739.29
#2011-04-01| 742.40
#2011-04-04| 744.48
#2011-04-05| 743.30
#2011-04-06| 746.07
#2011-04-07| 744.07
#2011-04-08| 746.46
#2011-04-11| 744.31
#2011-04-12| 737.03
#2011-04-13| 739.53
#2011-04-14| 738.60
#2011-04-15| 739.67
#2011-04-18| 728.88
#2011-04-19| 732.99
#2011-04-20| 746.82
#2011-04-21| 752.92
#2011-04-22| .
#2011-04-25| 751.44
#2011-04-26| 756.66
#2011-04-27| 759.45
#2011-04-28| 766.61
#2011-04-29| 768.97
#2011-05-02| 770.36
#2011-05-03| 765.47
#2011-05-04| 759.33
#2011-05-05| 751.44
#2011-05-06| 753.84
#2011-05-09| 752.29
#2011-05-10| 758.96
#2011-05-11| 753.48
#2011-05-12| 751.23
#2011-05-13| 746.97
#2011-05-16| 743.12
#2011-05-17| 739.57
#2011-05-18| 747.12
#2011-05-19| 749.18
#2011-05-20| 743.79
#2011-05-23| 731.77
#2011-05-24| 732.45
#2011-05-25| 734.85
#2011-05-26| 738.55
#2011-05-27| 744.61
#2011-05-30| .
#2011-05-31| 753.89
#2011-06-01| 742.92
#2011-06-02| 738.36
#2011-06-03| 734.60
#2011-06-06| 727.97
#2011-06-07| 728.79
#2011-06-08| 723.34
#2011-06-09| 726.59
#2011-06-10| 716.39
#2011-06-13| 716.09
#2011-06-14| 726.17
#2011-06-15| 714.10
#2011-06-16| 709.22
#2011-06-17| 713.22
#2011-06-20| 714.24
#2011-06-21| 725.79
#2011-06-22| 724.46
#2011-06-23| 715.74
#2011-06-24| 711.48
#2011-06-27| 715.08
#2011-06-28| 723.74
#2011-06-29| 733.31
#2011-06-30| 742.54
#2011-07-01| 750.12
#2011-07-04| .
#2011-07-05| 750.79
#2011-07-06| 749.43
#2011-07-07| 755.49
#2011-07-08| 750.15
#2011-07-11| 733.98
#2011-07-12| 730.00
#2011-07-13| 736.78
#2011-07-14| 731.31
#2011-07-15| 732.67
#2011-07-18| 724.23
#2011-07-19| 735.54
#2011-07-20| 739.34
#2011-07-21| 749.90
#2011-07-22| 752.32
#2011-07-25| 747.69
#2011-07-26| 747.57
#2011-07-27| 733.90
#2011-07-28| 729.88
#2011-07-29| 726.22
#2011-08-01| 721.90
#2011-08-02| 705.01
#2011-08-03| 702.64
#2011-08-04| 671.44
#2011-08-05| 664.12
#2011-08-08| 627.93
#2011-08-09| 648.14
#2011-08-10| 629.08
#2011-08-11| 650.07
#2011-08-12| 656.66
#2011-08-15| 670.91
#2011-08-16| 665.48
#2011-08-17| 667.40
#2011-08-18| 638.20
#2011-08-19| 628.55
#2011-08-22| 628.39
#2011-08-23| 644.40
#2011-08-24| 650.93
#2011-08-25| 643.64
#2011-08-26| 649.45
#2011-08-29| 666.83
#2011-08-30| 668.84
#2011-08-31| 676.39
#2011-09-01| 671.31
#2011-09-02| 655.25
#2011-09-05| .
#2011-09-06| 638.05
#2011-09-07| 656.20
#2011-09-08| 652.74
#2011-09-09| 633.38
#2011-09-12| 627.81
#2011-09-13| 634.96
#2011-09-14| 641.42
#2011-09-15| 654.76
#2011-09-16| 658.18
#2011-09-19| 648.17
#2011-09-20| 649.62
#2011-09-21| 635.34
#2011-09-22| 609.74
#2011-09-23| 612.71
#2011-09-26| 621.40
#2011-09-27| 637.09
#2011-09-28| 627.38
#2011-09-29| 631.98
#2011-09-30| 617.27
#2011-10-03| 599.86
#2011-10-04| 602.47
#2011-10-05| 614.42
#2011-10-06| 629.47
#2011-10-07| 629.25
#2011-10-10| 647.00
#2011-10-11| 648.77
#2011-10-12| 657.95
#2011-10-13| 654.45
#2011-10-14| 664.27
#2011-10-17| 655.27
#2011-10-18| 660.41
#2011-10-19| 657.23
#2011-10-20| 654.08
#2011-10-21| 668.59
#2011-10-24| 678.92
#2011-10-25| 668.86
#2011-10-26| 671.90
#2011-10-27| 700.46
#2011-10-28| 702.11
#2011-10-31| 681.72
#2011-11-01| 657.78
#2011-11-02| 666.57
#2011-11-03| 677.05
#2011-11-04| 674.61
#2011-11-07| 676.04
#2011-11-08| 682.17
#2011-11-09| 661.90
#2011-11-10| 661.88
#2011-11-11| 676.31
#2011-11-14| 670.56
#2011-11-15| 669.26
#2011-11-16| 662.06
#2011-11-17| 652.83
#2011-11-18| 650.51
#2011-11-21| 636.68
#2011-11-22| 634.60
#2011-11-23| 620.69
#2011-11-24| .
#2011-11-25| 617.67
#2011-11-28| 637.22
#2011-11-29| 640.97
#2011-11-30| 666.77
#2011-12-01| 666.75
#2011-12-02| 668.20
#2011-12-05| 674.96
#2011-12-06| 672.06
#2011-12-07| 674.20
#2011-12-08| 660.96
#2011-12-09| 668.67
#2011-12-12| 658.34
#2011-12-13| 651.95
#2011-12-14| 641.37
#2011-12-15| 643.36
#2011-12-16| 645.93
#2011-12-19| 639.14
#2011-12-20| 655.96
#2011-12-21| 656.63
#2011-12-22| 661.69
#2011-12-23| 666.76
#2011-12-26| .
#2011-12-27| 667.47
#2011-12-28| 658.71
#2011-12-29| 664.40
#2011-12-30| 666.44
#2012-01-02| .
#2012-01-03| 678.82
#2012-01-04| 677.60
#2012-01-05| 675.18
#2012-01-06| 672.14
#2012-01-09| 673.06
#2012-01-10| 681.29
#2012-01-11| 680.33
#2012-01-12| 682.55
#2012-01-13| 679.04
#2012-01-16| .
#2012-01-17| 684.68
#2012-01-18| 691.00
#2012-01-19| 697.04
#2012-01-20| 698.43
#2012-01-23| 701.68
#2012-01-24| 698.84
#2012-01-25| 703.52
#2012-01-26| 706.42
#2012-01-27| 704.76
#2012-01-30| 700.92
#2012-01-31| 701.59
#2012-02-01| 710.52
#2012-02-02| 712.11
#2012-02-03| 719.79
#2012-02-06| 719.63
#2012-02-07| 722.27
#2012-02-08| 724.55
#2012-02-09| 726.09
#2012-02-10| 718.00
#2012-02-13| 723.27
#2012-02-14| 720.67
#2012-02-15| 720.85
#2012-02-16| 724.58
#2012-02-17| 728.84
#2012-02-20| .
#2012-02-21| 732.46
#2012-02-22| 729.64
#2012-02-23| 732.69
#2012-02-24| 735.96
#2012-02-27| 735.15
#2012-02-28| 738.01
#2012-02-29| 735.57
#2012-03-01| 738.74
#2012-03-02| 735.62
#2012-03-05| 732.12
#2012-03-06| 717.43
#2012-03-07| 720.98
#2012-03-08| 731.97
#2012-03-09| 733.45
#2012-03-12| 732.23
#2012-03-13| 743.13
#2012-03-14| 741.55
#2012-03-15| 747.11
#2012-03-16| 749.68
#2012-03-19| 752.50
#2012-03-20| 747.87
#2012-03-21| 745.48
#2012-03-22| 740.82
#2012-03-23| 743.25
#2012-03-26| 752.16
#2012-03-27| 751.52
#2012-03-28| 747.57
#2012-03-29| 743.85
#2012-03-30| 747.32
#2012-04-02| 753.63
#2012-04-03| 750.12
#2012-04-04| 736.75
#2012-04-05| 736.01
#2012-04-06| .
#2012-04-09| 729.47
#2012-04-10| 717.55
#2012-04-11| 721.74
#2012-04-12| 731.89
#2012-04-13| 723.05
#2012-04-16| 722.45
#2012-04-17| 733.68
#2012-04-18| 731.30
#2012-04-19| 727.51
#2012-04-20| 729.67
#2012-04-23| 720.16
#2012-04-24| 724.12
#2012-04-25| 733.18
#2012-04-26| 737.70
#2012-04-27| 740.80
#2012-04-30| 738.35
#2012-05-01| 739.67
#2012-05-02| 737.29
#2012-05-03| 732.55
#2012-05-04| 722.16
#2012-05-07| 719.96
#2012-05-08| 714.86
#2012-05-09| 709.71
#2012-05-10| 712.44
#2012-05-11| 711.04
#2012-05-14| 700.90
#2012-05-15| 695.43
#2012-05-16| 690.87
#2012-05-17| 683.10
#2012-05-18| 676.06
#2012-05-21| 684.43
#2012-05-22| 688.74
#2012-05-23| 683.30
#2012-05-24| 685.13
#2012-05-25| 683.66
#2012-05-28| .
#2012-05-29| 691.53
#2012-05-30| 680.52
#2012-05-31| 678.55
#2012-06-01| 663.75
#2012-06-04| 662.54
#2012-06-05| 667.26
#2012-06-06| 681.59
#2012-06-07| 684.39
#2012-06-08| 684.60
#2012-06-11| 680.59
#2012-06-12| 685.04
#2012-06-13| 683.43
#2012-06-14| 687.64
#2012-06-15| 695.03
#2012-06-18| 696.76
#2012-06-19| 705.23
#2012-06-20| 706.18
#2012-06-21| 692.80
#2012-06-22| 693.30
#2012-06-25| 682.95
#2012-06-26| 684.43
#2012-06-27| 691.12
#2012-06-28| 690.52
#2012-06-29| 711.67
#2012-07-02| 713.87
#2012-07-03| 720.52
#2012-07-04| .
#2012-07-05| 715.80
#2012-07-06| 707.96
#2012-07-09| 705.24
#2012-07-10| 701.45
#2012-07-11| 701.17
#2012-07-12| 695.57
#2012-07-13| 705.92
#2012-07-16| 705.39
#2012-07-17| 708.57
#2012-07-18| 714.05
#2012-07-19| 718.67
#2012-07-20| 709.64
#2012-07-23| 699.51
#2012-07-24| 694.03
#2012-07-25| 693.72
#2012-07-26| 708.14
#2012-07-27| 721.46
#2012-07-30| 722.91
#2012-07-31| 721.54
#2012-08-01| 719.29
#2012-08-02| 712.04
#2012-08-03| 725.99
#2012-08-06| 730.66
#2012-08-07| 735.61
#2012-08-08| 735.29
#2012-08-09| 736.64
#2012-08-10| 736.70
#2012-08-13| 735.66
#2012-08-14| 736.16
#2012-08-15| 736.53
#2012-08-16| 743.07
#2012-08-17| 744.89
#2012-08-20| 744.76
#2012-08-21| 746.37
#2012-08-22| 743.89
#2012-08-23| 741.60
#2012-08-24| 742.67
#2012-08-27| 743.26
#2012-08-28| 741.92
#2012-08-29| 741.95
#2012-08-30| 735.26
#2012-08-31| 739.90
#2012-09-03| .
#2012-09-04| 738.14
#2012-09-05| 737.55
#2012-09-06| 751.80
#2012-09-07| 759.76
#2012-09-10| 756.31
#2012-09-11| 759.49
#2012-09-12| 762.64
#2012-09-13| 770.23
#2012-09-14| 779.86
#2012-09-17| 776.56
#2012-09-18| 773.58
#2012-09-19| 776.06
#2012-09-20| 772.40
#2012-09-21| 774.40
#2012-09-24| 770.95
#2012-09-25| 767.16
#2012-09-26| 758.63
#2012-09-27| 765.20
#2012-09-28| 760.78
#2012-10-01| 764.42
#2012-10-02| 765.16
#2012-10-03| 765.17
#2012-10-04| 771.15
#2012-10-05| 774.29
#2012-10-08| 770.08
#2012-10-09| 762.31
#2012-10-10| 757.51
#2012-10-11| 759.27
#2012-10-12| 757.61
#2012-10-15| 761.96
#2012-10-16| 771.47
#2012-10-17| 777.16
#2012-10-18| 777.11
#2012-10-19| 766.87
#2012-10-22| 766.08
#2012-10-23| 754.56
#2012-10-24| 753.44
#2012-10-25| 755.35
#2012-10-26| 753.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 755.31
#2012-11-01| 761.85
#2012-11-02| 757.28
#2012-11-05| 756.60
#2012-11-06| 761.20
#2012-11-07| 748.49
#2012-11-08| 741.01
#2012-11-09| 741.07
#2012-11-12| 740.24
#2012-11-13| 738.35
#2012-11-14| 730.12
#2012-11-15| 728.30
#2012-11-16| 729.16
#2012-11-19| 744.65
#2012-11-20| 745.00
#2012-11-21| 746.89
#2012-11-22| .
#2012-11-23| 758.79
#2012-11-26| 757.74
#2012-11-27| 755.62
#2012-11-28| 758.84
#2012-11-29| 764.76
#2012-11-30| 765.42
#2012-12-03| 764.53
#2012-12-04| 764.35
#2012-12-05| 765.16
#2012-12-06| 767.47
#2012-12-07| 768.66
#2012-12-10| 769.19
#2012-12-11| 774.18
#2012-12-12| 775.41
#2012-12-13| 772.66
#2012-12-14| 771.50
#2012-12-17| 777.47
#2012-12-18| 785.13
#2012-12-19| 785.31
#2012-12-20| 787.44
#2012-12-21| 781.22
#2012-12-24| 779.75
#2012-12-25| 780.17
#2012-12-26| 778.13
#2012-12-27| 778.46
#2012-12-28| 772.74
#2012-12-31| 780.25
#2013-01-01| 780.29
#2013-01-02| 797.27
#2013-01-03| 795.85
#2013-01-04| 799.47
#2013-01-07| 797.65
#2013-01-08| 795.32
#2013-01-09| 798.05
#2013-01-10| 804.59
#2013-01-11| 806.43
#2013-01-14| 805.99
#2013-01-15| 807.39
#2013-01-16| 805.82
#2013-01-17| 810.42
#2013-01-18| 811.78
#2013-01-21| 812.60
#2013-01-22| 815.10
#2013-01-23| 814.80
#2013-01-24| 816.53
#2013-01-25| 822.17
#2013-01-28| 820.98
#2013-01-29| 824.90
#2013-01-30| 824.20
#2013-01-31| 822.15
#2013-02-01| 829.36
#2013-02-04| 819.45
#2013-02-05| 823.17
#2013-02-06| 825.05
#2013-02-07| 821.70
#2013-02-08| 826.13
#2013-02-11| 823.88
#2013-02-12| 828.31
#2013-02-13| 829.18
#2013-02-14| 828.26
#2013-02-15| 825.53
#2013-02-18| 826.85
#2013-02-19| 833.66
#2013-02-20| 827.58
#2013-02-21| 817.48
#2013-02-22| 823.60
#2013-02-25| 817.07
#2013-02-26| 814.87
#2013-02-27| 823.16
#2013-02-28| 826.07
#2013-03-01| 824.54
#2013-03-04| 827.21
#2013-03-05| 835.68
#2013-03-06| 837.49
#2013-03-07| 839.49
#2013-03-08| 842.31
#2013-03-11| 846.04
#2013-03-12| 845.18
#2013-03-13| 843.44
#2013-03-14| 848.78
#2013-03-15| 851.23
#2013-03-18| 843.46
#2013-03-19| 840.62
#2013-03-20| 845.92
#2013-03-21| 841.02
#2013-03-22| 844.37
#2013-03-25| 841.02
#2013-03-26| 845.06
#2013-03-27| 843.71
#2013-03-28| 846.95
#2013-03-29| 846.87
#2013-04-01| 842.59
#2013-04-02| 846.92
#2013-04-03| 841.24
#2013-04-04| 840.08
#2013-04-05| 838.50
#2013-04-08| 843.68
#2013-04-09| 847.28
#2013-04-10| 858.80
#2013-04-11| 864.93
#2013-04-12| 861.58
#2013-04-15| 845.77
#2013-04-16| 851.79
#2013-04-17| 840.96
#2013-04-18| 836.13
#2013-04-19| 841.62
#2013-04-22| 844.99
#2013-04-23| 854.11
#2013-04-24| 858.44
#2013-04-25| 863.00
#2013-04-26| 862.16
#2013-04-29| 868.94
#2013-04-30| 874.04
#2013-05-01| 867.37
#2013-05-02| 869.97
#2013-05-03| 877.39
#2013-05-06| 877.62
#2013-05-07| 884.19
#2013-05-08| 891.09
#2013-05-09| 886.81
#2013-05-10| 887.45
#2013-05-13| 888.62
#2013-05-14| 894.40
#2013-05-15| 897.86
#2013-05-16| 895.78
#2013-05-17| 899.45
#2013-05-20| 902.44
#2013-05-21| 903.76
#2013-05-22| 898.63
#2013-05-23| 888.07
#2013-05-24| 887.72
#2013-05-27| 886.13
#2013-05-28| 890.34
#2013-05-29| 886.50
#2013-05-30| 887.68
#2013-05-31| 876.32
#2013-06-03| 876.76
#2013-06-04| 876.73
#2013-06-05| 865.18
#2013-06-06| 866.75
#2013-06-07| 875.70
#2013-06-10| 877.71
#2013-06-11| 871.61
#2013-06-12| 867.93
#2013-06-13| 872.68
#2013-06-14| 872.37
#2013-06-17| 880.32
#2013-06-18| 884.34
#2013-06-19| 878.85
#2013-06-20| 849.33
#2013-06-21| 848.46
#2013-06-24| 836.49
#2013-06-25| 843.17
#2013-06-26| 851.47
#2013-06-27| 858.43
#2013-06-28| 857.31
#2013-07-01| 863.11
#2013-07-02| 863.92
#2013-07-03| 861.66
#2013-07-04| 865.17
#2013-07-05| 867.64
#2013-07-08| 871.90
#2013-07-09| 878.92
#2013-07-10| 881.48
#2013-07-11| 895.35
#2013-07-12| 896.50
#2013-07-15| 897.75
#2013-07-16| 897.59
#2013-07-17| 899.14
#2013-07-18| 903.48
#2013-07-19| 904.84
#2013-07-22| 909.01
#2013-07-23| 908.85
#2013-07-24| 907.45
#2013-07-25| 907.80
#2013-07-26| 906.85
#2013-07-29| 902.21
#2013-07-30| 903.68
#2013-07-31| 902.31
#2013-08-01| 912.80
#2013-08-02| 918.24
#2013-08-05| 916.26
#2013-08-06| 914.25
#2013-08-07| 909.09
#2013-08-08| 914.44
#2013-08-09| 913.54
#2013-08-12| 912.27
#2013-08-13| 913.91
#2013-08-14| 913.77
#2013-08-15| 902.65
#2013-08-16| 902.52
#2013-08-19| 897.95
#2013-08-20| 897.96
#2013-08-21| 891.63
#2013-08-22| 897.07
#2013-08-23| 903.29
#2013-08-26| 900.83
#2013-08-27| 888.34
#2013-08-28| 885.86
#2013-08-29| 886.33
#2013-08-30| 881.66
#2013-09-02| 885.53
#2013-09-03| 889.45
#2013-09-04| 895.74
#2013-09-05| 896.14
#2013-09-06| 898.94
#2013-09-09| 907.91
#2013-09-10| 916.01
#2013-09-11| 919.69
#2013-09-12| 917.86
#2013-09-13| 918.27
#2013-09-16| 925.87
#2013-09-17| 927.49
#2013-09-18| 936.66
#2013-09-19| 942.78
#2013-09-20| 936.99
#2013-09-23| 933.72
#2013-09-24| 932.53
#2013-09-25| 931.28
#2013-09-26| 934.28
#2013-09-27| 933.21
#2013-09-30| 926.27
#2013-10-01| 933.13
#2013-10-02| 931.82
#2013-10-03| 926.62
#2013-10-04| 930.26
#2013-10-07| 923.13
#2013-10-08| 915.24
#2013-10-09| 914.14
#2013-10-10| 930.30
#2013-10-11| 937.20
#2013-10-14| 940.12
#2013-10-15| 936.63
#2013-10-16| 944.75
#2013-10-17| 954.25
#2013-10-18| 961.03
#2013-10-21| 961.80
#2013-10-22| 968.21
#2013-10-23| 962.74
#2013-10-24| 966.39
#2013-10-25| 966.33
#2013-10-28| 967.71
#2013-10-29| 970.21
#2013-10-30| 968.23
#2013-10-31| 963.30
#2013-11-01| 960.85
#2013-11-04| 964.41
#2013-11-05| 961.25
#2013-11-06| 966.64
#2013-11-07| 954.80
#2013-11-08| 960.41
#2013-11-11| 963.46
#2013-11-12| 962.23
#2013-11-13| 965.63
#2013-11-14| 972.14
#2013-11-15| 977.38
#2013-11-18| 977.50
#2013-11-19| 973.73
#2013-11-20| 970.20
#2013-11-21| 974.01
#2013-11-22| 978.41
#2013-11-25| 978.66
#2013-11-26| 978.41
#2013-11-27| 979.70
#2013-11-28| 981.87
#2013-11-29| 981.41
#2013-12-02| 977.70
#2013-12-03| 973.11
#2013-12-04| 968.50
#2013-12-05| 965.02
#2013-12-06| 973.21
#2013-12-09| 976.11
#2013-12-10| 974.13
#2013-12-11| 965.20
#2013-12-12| 959.14
#2013-12-13| 959.00
#2013-12-16| 964.78
#2013-12-17| 962.04
#2013-12-18| 974.94
#2013-12-19| 976.72
#2013-12-20| 982.18
#2013-12-23| 988.44
#2013-12-24| 989.72
#2013-12-25| 989.77
#2013-12-26| 993.78
#2013-12-27| 997.88
#2013-12-30| 999.40
#2013-12-31|1002.14
#2014-01-01|1002.15
#2014-01-02| 993.10
#2014-01-03| 993.67
#2014-01-06| 990.57
#2014-01-07| 994.77
#2014-01-08| 996.74
#2014-01-09| 994.90
#2014-01-10|1000.00
#2014-01-13| 993.93
#2014-01-14| 997.76
#2014-01-15|1003.19
#2014-01-16|1002.86
#2014-01-17|1000.63
#2014-01-20|1000.47
#2014-01-21|1001.92
#2014-01-22|1003.06
#2014-01-23| 996.22
#2014-01-24| 976.97
#2014-01-27| 969.00
#2014-01-28| 973.23
#2014-01-29| 968.84
#2014-01-30| 972.23
#2014-01-31| 967.15
#2014-02-03| 950.24
#2014-02-04| 949.64
#2014-02-05| 951.13
#2014-02-06| 963.45
#2014-02-07| 975.52
#2014-02-10| 978.52
#2014-02-11| 988.51
#2014-02-12| 990.57
#2014-02-13| 994.45
#2014-02-14| 998.44
#2014-02-17| 999.90
#2014-02-18|1003.89
#2014-02-19|1000.04
#2014-02-20|1001.01
#2014-02-21|1003.27
#2014-02-24|1008.91
#2014-02-25|1010.00
#2014-02-26|1008.10
#2014-02-27|1010.48
#2014-02-28|1014.55
#2014-03-03|1003.33
#2014-03-04|1017.09
#2014-03-05|1018.45
#2014-03-06|1023.34
#2014-03-07|1021.43
#2014-03-10|1019.13
#2014-03-11|1016.29
#2014-03-12|1013.27
#2014-03-13|1004.55
#2014-03-14| 998.43
#2014-03-17|1006.44
#2014-03-18|1014.16
#2014-03-19|1009.36
#2014-03-20|1008.05
#2014-03-21|1007.32
#2014-03-24|1002.54
#2014-03-25|1007.60
#2014-03-26|1005.92
#2014-03-27|1006.08
#2014-03-28|1011.28
#2014-03-31|1019.87
#2014-04-01|1026.25
#2014-04-02|1028.80
#2014-04-03|1027.48
#2014-04-04|1020.68
#2014-04-07|1010.06
#2014-04-08|1012.76
#2014-04-09|1020.20
#2014-04-10|1006.83
#2014-04-11| 996.39
#2014-04-14| 999.97
#2014-04-15|1002.19
#2014-04-16|1013.56
#2014-04-17|1016.42
#2014-04-18|1016.80
#2014-04-21|1018.23
#2014-04-22|1024.13
#2014-04-23|1022.71
#2014-04-24|1023.36
#2014-04-25|1016.31
#2014-04-28|1017.10
#2014-04-29|1022.52
#2014-04-30|1026.17
#2014-05-01|1027.64
#2014-05-02|1027.07
#2014-05-05|1027.80
#2014-05-06|1023.12
#2014-05-07|1023.98
#2014-05-08|1025.28
#2014-05-09|1024.39
#2014-05-12|1032.17
#2014-05-13|1033.96
#2014-05-14|1032.33
#2014-05-15|1024.35
#2014-05-16|1025.05
#2014-05-19|1027.14
#2014-05-20|1022.28
#2014-05-21|1027.58
#2014-05-22|1031.86
#2014-05-23|1036.02
#2014-05-26|1039.53
#2014-05-27|1042.75
#2014-05-28|1042.28
#2014-05-29|1046.90
#2014-05-30|1048.02
#2014-06-02|1049.59
#2014-06-03|1049.15
#2014-06-04|1051.01
#2014-06-05|1056.44
#2014-06-06|1062.06
#2014-06-09|1062.92
#2014-06-10|1062.57
#2014-06-11|1060.22
#2014-06-12|1056.15
#2014-06-13|1057.46
#2014-06-16|1057.55
#2014-06-17|1059.33
#2014-06-18|1065.11
#2014-06-19|1071.28
#2014-06-20|1070.72
#2014-06-23|1070.32
#2014-06-24|1064.99
#2014-06-25|1066.12
#2014-06-26|1065.62
#2014-06-27|1067.82
#2014-06-30|1069.40
#2014-07-01|1076.12
#2014-07-02|1077.04
#2014-07-03|1081.33
#2014-07-04|1080.84
#2014-07-07|1075.51
#2014-07-08|1068.00
#2014-07-09|1071.08
#2014-07-10|1064.09
#2014-07-11|1064.89
#2014-07-14|1071.42
#2014-07-15|1067.76
#2014-07-16|1073.21
#2014-07-17|1063.21
#2014-07-18|1069.51
#2014-07-21|1067.03
#2014-07-22|1073.26
#2014-07-23|1075.52
#2014-07-24|1077.09
#2014-07-25|1072.16
#2014-07-28|1071.94
#2014-07-29|1069.29
#2014-07-30|1067.51
#2014-07-31|1050.70
#2014-08-01|1046.05
#2014-08-04|1049.21
#2014-08-05|1041.15
#2014-08-06|1038.82
#2014-08-07|1033.95
#2014-08-08|1038.69
#2014-08-11|1045.43
#2014-08-12|1043.85
#2014-08-13|1050.78
#2014-08-14|1055.17
#2014-08-15|1054.22
#2014-08-18|1062.32
#2014-08-19|1067.81
#2014-08-20|1068.58
#2014-08-21|1072.65
#2014-08-22|1069.08
#2014-08-25|1075.27
#2014-08-26|1077.43
#2014-08-27|1078.42
#2014-08-28|1074.61
#2014-08-29|1077.36
#2014-09-01|1077.02
#2014-09-02|1077.09
#2014-09-03|1080.15
#2014-09-04|1078.05
#2014-09-05|1080.10
#2014-09-08|1077.63
#2014-09-09|1070.42
#2014-09-10|1072.02
#2014-09-11|1073.10
#2014-09-12|1067.79
#2014-09-15|1065.84
#2014-09-16|1069.95
#2014-09-17|1071.50
#2014-09-18|1075.63
#2014-09-19|1074.06
#2014-09-22|1065.31
#2014-09-23|1059.70
#2014-09-24|1064.34
#2014-09-25|1051.62
#2014-09-26|1055.97
#2014-09-29|1052.36
#2014-09-30|1050.11
#2014-10-01|1038.06
#2014-10-02|1032.76
#2014-10-03|1037.50
#2014-10-06|1039.57
#2014-10-07|1027.38
#2014-10-08|1036.05
#2014-10-09|1022.13
#2014-10-10|1006.30
#2014-10-13| 996.87
#2014-10-14| 995.70
#2014-10-15| 988.12
#2014-10-16| 986.69
#2014-10-17| 998.79
#2014-10-20|1007.71
#2014-10-21|1023.42
#2014-10-22|1020.82
#2014-10-23|1029.53
#2014-10-24|1034.90
#2014-10-27|1034.18
#2014-10-28|1045.79
#2014-10-29|1046.16
#2014-10-30|1048.69
#2014-10-31|1060.43
#2014-11-03|1055.58
#2014-11-04|1055.27
#2014-11-05|1059.83
#2014-11-06|1061.08
#2014-11-07|1061.04
#2014-11-10|1065.64
#2014-11-11|1066.81
#2014-11-12|1066.30
#2014-11-13|1067.09
#2014-11-14|1068.05
#2014-11-17|1066.24
#2014-11-18|1074.86
#2014-11-19|1072.62
#2014-11-20|1073.43
#2014-11-21|1080.60
#2014-11-24|1082.92
#2014-11-25|1084.60
#2014-11-26|1087.78
#2014-11-27|1086.05
#2014-11-28|1082.53
#2014-12-01|1076.32
#2014-12-02|1079.79
#2014-12-03|1082.65
#2014-12-04|1081.12
#2014-12-05|1082.29
#2014-12-08|1075.04
#2014-12-09|1073.69
#2014-12-10|1058.04
#2014-12-11|1059.20
#2014-12-12|1045.23
#2014-12-15|1033.54
#2014-12-16|1031.51
#2014-12-17|1043.77
#2014-12-18|1064.96
#2014-12-19|1071.07
#2014-12-22|1074.96
#2014-12-23|1075.95
#2014-12-24|1077.16
#2014-12-25|1076.87
#2014-12-26|1079.40
#2014-12-29|1081.18
#2014-12-30|1075.06
#2014-12-31|1066.93
#2015-01-01|1066.94
#2015-01-02|1065.21
#2015-01-05|1045.42
#2015-01-06|1035.08
#2015-01-07|1040.48
#2015-01-08|1059.91
#2015-01-09|1053.49
#2015-01-12|1048.75
#2015-01-13|1049.10
#2015-01-14|1042.53
#2015-01-15|1039.08
#2015-01-16|1047.49
#2015-01-19|1051.33
#2015-01-20|1052.79
#2015-01-21|1057.91
#2015-01-22|1068.32
#2015-01-23|1066.31
#2015-01-26|1069.50
#2015-01-27|1064.54
#2015-01-28|1053.48
#2015-01-29|1057.66
#2015-01-30|1047.75
#2015-02-02|1058.61
#2015-02-03|1071.35
#2015-02-04|1070.84
#2015-02-05|1079.02
#2015-02-06|1074.68
#2015-02-09|1070.80
#2015-02-10|1078.69
#2015-02-11|1076.22
#2015-02-12|1089.07
#2015-02-13|1095.65
#2015-02-16|1096.44
#2015-02-17|1097.57
#2015-02-18|1100.00
#2015-02-19|1101.46
#2015-02-20|1106.56
#2015-02-23|1107.58
#2015-02-24|1110.15
#2015-02-25|1111.69
#2015-02-26|1109.97
#2015-02-27|1108.87
#2015-03-02|1112.29
#2015-03-03|1107.60
#2015-03-04|1102.76
#2015-03-05|1104.59
#2015-03-06|1091.69
#2015-03-09|1092.02
#2015-03-10|1074.72
#2015-03-11|1074.76
#2015-03-12|1086.93
#2015-03-13|1082.04
#2015-03-16|1094.40
#2015-03-17|1092.06
#2015-03-18|1103.13
#2015-03-19|1100.65
#2015-03-20|1114.61
#2015-03-23|1116.66
#2015-03-24|1113.66
#2015-03-25|1102.75
#2015-03-26|1096.71
#2015-03-27|1098.26
#2015-03-30|1107.17
#2015-03-31|1097.63
#2015-04-01|1095.45
#2015-04-02|1102.84
#2015-04-03|1104.28
#2015-04-06|1112.15
#2015-04-07|1110.70
#2015-04-08|1112.66
#2015-04-09|1116.10
#2015-04-10|1120.80
#2015-04-13|1116.32
#2015-04-14|1120.34
#2015-04-15|1122.83
#2015-04-16|1124.44
#2015-04-17|1112.99
#2015-04-20|1119.83
#2015-04-21|1121.86
#2015-04-22|1124.94
#2015-04-23|1128.47
#2015-04-24|1132.55
#2015-04-27|1132.65
#2015-04-28|1134.37
#2015-04-29|1129.44
#2015-04-30|1117.79
#2015-05-01|1124.75
#2015-05-04|1127.91
#2015-05-05|1116.40
#2015-05-06|1116.01
#2015-05-07|1115.47
#2015-05-08|1129.73
#2015-05-11|1126.08
#2015-05-12|1123.29
#2015-05-13|1126.70
#2015-05-14|1135.59
#2015-05-15|1138.30
#2015-05-18|1140.37
#2015-05-19|1138.00
#2015-05-20|1137.71
#2015-05-21|1141.24
#2015-05-22|1137.03
#2015-05-25|1136.28
#2015-05-26|1123.74
#2015-05-27|1131.72
#2015-05-28|1130.67
#2015-05-29|1123.30
#2015-06-01|1123.57
#2015-06-02|1126.00
#2015-06-03|1130.79
#2015-06-04|1122.00
#2015-06-05|1113.37
#2015-06-08|1107.96
#2015-06-09|1107.61
#2015-06-10|1122.42
#2015-06-11|1124.70
#2015-06-12|1118.80
#2015-06-15|1110.98
#2015-06-16|1115.11
#2015-06-17|1113.92
#2015-06-18|1125.46
#2015-06-19|1121.51
#2015-06-22|1134.78
#2015-06-23|1135.16
#2015-06-24|1127.93
#2015-06-25|1125.66
#2015-06-26|1123.35
#2015-06-29|1098.77
#2015-06-30|1099.03
#2015-07-01|1106.42
#2015-07-02|1106.20
#2015-07-03|1105.09
#2015-07-06|1095.80
#2015-07-07|1095.43
#2015-07-08|1082.91
#2015-07-09|1088.70
#2015-07-10|1104.31
#2015-07-13|1113.89
#2015-07-14|1120.68
#2015-07-15|1119.38
#2015-07-16|1128.39
#2015-07-17|1127.36
#2015-07-20|1128.33
#2015-07-21|1125.65
#2015-07-22|1119.53
#2015-07-23|1117.67
#2015-07-24|1107.11
#2015-07-27|1099.59
#2015-07-28|1108.04
#2015-07-29|1116.27
#2015-07-30|1115.32
#2015-07-31|1119.23
#2015-08-03|1116.34
#2015-08-04|1114.91
#2015-08-05|1116.79
#2015-08-06|1110.83
#2015-08-07|1107.62
#2015-08-10|1120.18
#2015-08-11|1109.73
#2015-08-12|1106.28
#2015-08-13|1106.36
#2015-08-14|1108.48
#2015-08-17|1112.06
#2015-08-18|1109.04
#2015-08-19|1098.44
#2015-08-20|1079.04
#2015-08-21|1050.16
#2015-08-24|1011.45
#2015-08-25|1005.13
#2015-08-26|1029.97
#2015-08-27|1051.27
#2015-08-28|1055.91
#2015-08-31|1047.14
#2015-09-01|1019.47
#2015-09-02|1029.73
#2015-09-03|1033.69
#2015-09-04|1017.55
#2015-09-07|1018.67
#2015-09-08|1036.76
#2015-09-09|1036.32
#2015-09-10|1035.34
#2015-09-11|1037.78
#2015-09-14|1033.42
#2015-09-15|1042.40
#2015-09-16|1053.73
#2015-09-17|1053.87
#2015-09-18|1039.41
#2015-09-21|1038.39
#2015-09-22|1022.93
#2015-09-23|1019.14
#2015-09-24|1013.50
#2015-09-25|1016.71
#2015-09-28| 996.35
#2015-09-29| 990.43
#2015-09-30|1009.92
#2015-10-01|1014.18
#2015-10-02|1026.06
#2015-10-05|1044.56
#2015-10-06|1046.21
#2015-10-07|1054.65
#2015-10-08|1061.26
#2015-10-09|1067.26
#2015-10-12|1068.51
#2015-10-13|1060.43
#2015-10-14|1054.55
#2015-10-15|1069.69
#2015-10-16|1074.59
#2015-10-19|1072.47
#2015-10-20|1070.99
#2015-10-21|1067.85
#2015-10-22|1078.28
#2015-10-23|1089.72
#2015-10-26|1088.92
#2015-10-27|1084.03
#2015-10-28|1095.36
#2015-10-29|1090.81
#2015-10-30|1090.13
#2015-11-02|1096.90
#2015-11-03|1098.10
#2015-11-04|1095.69
#2015-11-05|1095.54
#2015-11-06|1092.33
#2015-11-09|1084.12
#2015-11-10|1083.82
#2015-11-11|1084.07
#2015-11-12|1071.72
#2015-11-13|1060.79
#2015-11-16|1068.84
#2015-11-17|1073.24
#2015-11-18|1083.67
#2015-11-19|1089.19
#2015-11-20|1091.28
#2015-11-23|1088.81
#2015-11-24|1088.54
#2015-11-25|1089.50
#2015-11-26|1092.62
#2015-11-27|1090.99
#2015-11-30|1086.54
#2015-12-01|1097.11
#2015-12-02|1087.87
#2015-12-03|1076.71
#2015-12-04|1087.85
#2015-12-07|1082.44
#2015-12-08|1073.11
#2015-12-09|1067.73
#2015-12-10|1067.97
#2015-12-11|1052.04
#2015-12-14|1049.53
#2015-12-15|1057.87
#2015-12-16|1073.22
#2015-12-17|1064.42
#2015-12-18|1050.15
#2015-12-21|1054.07
#2015-12-22|1061.64
#2015-12-23|1073.86
#2015-12-24|1075.01
#2015-12-25|1074.54
#2015-12-28|1072.73
#2015-12-29|1083.00
#2015-12-30|1077.11
#2015-12-31|1068.83
#2016-01-01|1068.83
#2016-01-04|1048.74
#2016-01-05|1048.45
#2016-01-06|1035.85
#2016-01-07|1014.15
#2016-01-08|1004.89
#2016-01-11|1002.36
#2016-01-12|1005.06
#2016-01-13| 992.74
#2016-01-14| 996.33
#2016-01-15| 979.22
#2016-01-18| 974.97
#2016-01-19| 978.91
#2016-01-20| 961.31
#2016-01-21| 963.92
#2016-01-22| 988.67
#2016-01-25| 978.82
#2016-01-26| 987.79
#2016-01-27| 984.68
#2016-01-28| 985.21
#2016-01-29|1005.08
#2016-02-01|1007.50
#2016-02-02| 990.21
#2016-02-03| 991.24
#2016-02-04| 996.54
#2016-02-05| 980.62
#2016-02-08| 966.05
#2016-02-09| 959.51
#2016-02-10| 958.15
#2016-02-11| 947.41
#2016-02-12| 956.56
#2016-02-15| 967.39
#2016-02-16| 979.03
#2016-02-17| 993.15
#2016-02-18| 993.68
#2016-02-19| 991.16
#2016-02-22|1004.15
#2016-02-23| 993.74
#2016-02-24| 991.90
#2016-02-25|1003.39
#2016-02-26|1003.38
#2016-02-29| 998.01
#2016-03-01|1016.72
#2016-03-02|1025.56
#2016-03-03|1032.94
#2016-03-04|1038.58
#2016-03-07|1038.81
#2016-03-08|1029.67
#2016-03-09|1032.51
#2016-03-10|1032.96
#2016-03-11|1051.46
#2016-03-14|1052.52
#2016-03-15|1047.98
#2016-03-16|1049.70
#2016-03-17|1062.39
#2016-03-18|1064.67
#2016-03-21|1063.94
#2016-03-22|1065.24
#2016-03-23|1057.18
#2016-03-24|1052.04
#2016-03-25|1053.04
#2016-03-28|1055.38
#2016-03-29|1062.50
#2016-03-30|1072.10
#2016-03-31|1070.07
#2016-04-01|1065.66
#2016-04-04|1065.33
#2016-04-05|1051.96
#2016-04-06|1061.53
#2016-04-07|1054.21
#2016-04-08|1060.75
#2016-04-11|1060.37
#2016-04-12|1068.46
#2016-04-13|1082.10
#2016-04-14|1086.81
#2016-04-15|1086.21
#2016-04-18|1088.67
#2016-04-19|1099.24
#2016-04-20|1100.35
#2016-04-21|1097.81
#2016-04-22|1095.38
#2016-04-25|1093.21
#2016-04-26|1094.86
#2016-04-27|1095.23
#2016-04-28|1089.10
#2016-04-29|1085.35
#2016-05-02|1088.77
#2016-05-03|1078.50
#2016-05-04|1070.15
#2016-05-05|1068.47
#2016-05-06|1070.71
#2016-05-09|1070.76
#2016-05-10|1083.19
#2016-05-11|1077.45
#2016-05-12|1076.22
#2016-05-13|1066.78
#2016-05-16|1075.06
#2016-05-17|1070.08
#2016-05-18|1068.82
#2016-05-19|1061.05
#2016-05-20|1068.73
#2016-05-23|1067.06
#2016-05-24|1077.99
#2016-05-25|1087.23
#2016-05-26|1089.95
#2016-05-27|1093.33
#2016-05-30|1093.68
#2016-05-31|1093.42
#2016-06-01|1093.68
#2016-06-02|1094.43
#2016-06-03|1096.87
#2016-06-06|1101.73
#2016-06-07|1107.20
#2016-06-08|1110.89
#2016-06-09|1105.04
#2016-06-10|1090.83
#2016-06-13|1077.95
#2016-06-14|1069.87
#2016-06-15|1071.40
#2016-06-16|1068.29
#2016-06-17|1071.52
#2016-06-20|1087.42
#2016-06-21|1090.71
#2016-06-22|1089.85
#2016-06-23|1104.68
#2016-06-24|1055.77
#2016-06-27|1034.68
#2016-06-28|1051.14
#2016-06-29|1072.09
#2016-06-30|1085.13
#2016-07-01|1090.23
#2016-07-04|1091.09
#2016-07-05|1081.60
#2016-07-06|1079.72
#2016-07-07|1081.45
#2016-07-08|1093.00
#2016-07-11|1102.29
#2016-07-12|1110.89
#2016-07-13|1113.66
#2016-07-14|1119.20
#2016-07-15|1118.00
#2016-07-18|1119.56
#2016-07-19|1117.12
#2016-07-20|1122.38
#2016-07-21|1120.77
#2016-07-22|1122.37
#2016-07-25|1120.44
#2016-07-26|1121.94
#2016-07-27|1121.71
#2016-07-28|1123.37
#2016-07-29|1132.70
#2016-08-01|1130.98
#2016-08-02|1122.92
#2016-08-03|1120.40
#2016-08-04|1123.73
#2016-08-05|1130.01
#2016-08-08|1132.65
#2016-08-09|1138.79
#2016-08-10|1138.25
#2016-08-11|1143.74
#2016-08-12|1144.49
#2016-08-15|1146.77
#2016-08-16|1140.93
#2016-08-17|1141.33
#2016-08-18|1144.14
#2016-08-19|1141.49
#2016-08-22|1141.58
#2016-08-23|1145.43
#2016-08-24|1140.57
#2016-08-25|1138.81
#2016-08-26|1137.28
#2016-08-29|1137.81
#2016-08-30|1136.95
#2016-08-31|1134.76
#2016-09-01|1136.56
#2016-09-02|1142.82
#2016-09-05|1145.54
#2016-09-06|1151.40
#2016-09-07|1153.59
#2016-09-08|1151.51
#2016-09-09|1127.20
#2016-09-12|1131.32
#2016-09-13|1118.72
#2016-09-14|1116.75
#2016-09-15|1124.31
#2016-09-16|1119.29
#2016-09-19|1123.58
#2016-09-20|1124.36
#2016-09-21|1137.60
#2016-09-22|1149.94
#2016-09-23|1143.18
#2016-09-26|1133.91
#2016-09-27|1137.78
#2016-09-28|1142.10
#2016-09-29|1137.42
#2016-09-30|1140.79
#2016-10-03|1138.95
#2016-10-04|1134.93
#2016-10-05|1137.61
#2016-10-06|1136.86
#2016-10-07|1133.27
#2016-10-10|1138.18
#2016-10-11|1125.56
#2016-10-12|1122.92
#2016-10-13|1119.31
#2016-10-14|1121.83
#2016-10-17|1119.03
#2016-10-18|1127.00
#2016-10-19|1131.18
#2016-10-20|1129.44
#2016-10-21|1127.44
#2016-10-24|1131.60
#2016-10-25|1128.33
#2016-10-26|1127.23
#2016-10-27|1123.29
#2016-10-28|1121.18
#2016-10-31|1121.61
#2016-11-01|1117.46
#2016-11-02|1109.40
#2016-11-03|1105.87
#2016-11-04|1101.30
#2016-11-07|1118.38
#2016-11-08|1122.08
#2016-11-09|1123.54
#2016-11-10|1128.57
#2016-11-11|1125.79
#2016-11-14|1123.37
#2016-11-15|1130.09
#2016-11-16|1128.31
#2016-11-17|1133.76
#2016-11-18|1128.01
#2016-11-21|1135.97
#2016-11-22|1138.09
#2016-11-23|1135.91
#2016-11-24|1137.82
#2016-11-25|1143.21
#2016-11-28|1138.96
#2016-11-29|1140.57
#2016-11-30|1138.29
#2016-12-01|1135.87
#2016-12-02|1135.95
#2016-12-05|1141.65
#2016-12-06|1148.93
#2016-12-07|1163.53
#2016-12-08|1167.09
#2016-12-09|1171.26
#2016-12-12|1171.24
#2016-12-13|1180.13
#2016-12-14|1173.16
#2016-12-15|1167.23
#2016-12-16|1167.21
#2016-12-19|1170.73
#2016-12-20|1172.47
#2016-12-21|1171.45
#2016-12-22|1170.03
#2016-12-23|1171.13
#2016-12-26|1170.66
#2016-12-27|1171.98
#2016-12-28|1164.94
#2016-12-29|1167.05
#2016-12-30|1164.94
#2017-01-02|1166.35
#2017-01-03|1169.86
#2017-01-04|1181.27
#2017-01-05|1186.72
#2017-01-06|1187.35
#2017-01-09|1183.47
#2017-01-10|1185.17
#2017-01-11|1184.98
#2017-01-12|1188.44
#2017-01-13|1191.48
#2017-01-16|1188.85
#2017-01-17|1187.22
#2017-01-18|1189.36
#2017-01-19|1182.84
#2017-01-20|1187.82
#2017-01-23|1186.60
#2017-01-24|1192.62
#2017-01-25|1202.51
#2017-01-26|1201.90
#2017-01-27|1201.50
#2017-01-30|1194.85
#2017-01-31|1194.76
#2017-02-01|1195.13
#2017-02-02|1196.96
#2017-02-03|1204.07
#2017-02-06|1199.57
#2017-02-07|1198.57
#2017-02-08|1201.40
#2017-02-09|1204.81
#2017-02-10|1210.02
#2017-02-13|1215.67
#2017-02-14|1216.22
#2017-02-15|1223.13
#2017-02-16|1225.55
#2017-02-17|1225.71
#2017-02-20|1225.96
#2017-02-21|1230.74
#2017-02-22|1230.24
#2017-02-23|1232.41
#2017-02-24|1229.75
#2017-02-27|1230.25
#2017-02-28|1228.41
#2017-03-01|1240.34
#2017-03-02|1235.54
#2017-03-03|1235.43
#2017-03-06|1233.50
#2017-03-07|1230.60
#2017-03-08|1226.88
#2017-03-09|1227.72
#2017-03-10|1234.50
#2017-03-13|1237.48
#2017-03-14|1233.20
#2017-03-15|1240.59
#2017-03-16|1247.41
#2017-03-17|1246.99
#2017-03-20|1245.28
#2017-03-21|1235.49
#2017-03-22|1233.08
#2017-03-23|1234.38
#2017-03-24|1235.33
#2017-03-27|1234.57
#2017-03-28|1244.15
#2017-03-29|1244.21
#2017-03-30|1246.23
#2017-03-31|1242.30
#2017-04-03|1239.79
#2017-04-04|1240.11
#2017-04-05|1236.72
#2017-04-06|1237.25
#2017-04-07|1236.73
#2017-04-10|1237.51
#2017-04-11|1238.13
#2017-04-12|1234.61
#2017-04-13|1228.13
#2017-04-14|1227.24
#2017-04-17|1236.52
#2017-04-18|1231.33
#2017-04-19|1230.00
#2017-04-20|1238.14
#2017-04-21|1236.15
#2017-04-24|1255.92
#2017-04-25|1263.19
#2017-04-26|1263.53
#2017-04-27|1263.38
#2017-04-28|1261.25
#2017-05-01|1264.36
#2017-05-02|1267.06
#2017-05-03|1265.46
#2017-05-04|1267.76
#2017-05-05|1274.34
#2017-05-08|1276.37
#2017-05-09|1272.94
#2017-05-10|1274.03
#2017-05-11|1271.99
#2017-05-12|1272.58
#2017-05-15|1278.96
#2017-05-16|1282.59
#2017-05-17|1266.19
#2017-05-18|1265.31
#2017-05-19|1274.54
#2017-05-22|1282.35
#2017-05-23|1284.09
#2017-05-24|1284.51
#2017-05-25|1290.00
#2017-05-26|1289.26
#2017-05-29|1288.45
#2017-05-30|1287.17
#2017-05-31|1288.43
#2017-06-01|1296.64
#2017-06-02|1305.72
#2017-06-05|1303.31
#2017-06-06|1299.67
#2017-06-07|1300.19
#2017-06-08|1298.70
#2017-06-09|1298.97
#2017-06-12|1295.92
#2017-06-13|1302.99
#2017-06-14|1304.60
#2017-06-15|1295.08
#2017-06-16|1298.91
#2017-06-19|1308.03
#2017-06-20|1299.96
#2017-06-21|1297.58
#2017-06-22|1299.19
#2017-06-23|1301.51
#2017-06-26|1303.40
#2017-06-27|1296.65
#2017-06-28|1305.95
#2017-06-29|1298.17
#2017-06-30|1296.18
#2017-07-03|1298.82
#2017-07-04|1297.64
#2017-07-05|1298.90
#2017-07-06|1291.24
#2017-07-07|1294.00
#2017-07-10|1296.65
#2017-07-11|1296.67
#2017-07-12|1307.67
#2017-07-13|1310.72
#2017-07-14|1318.21
#2017-07-17|1318.64
#2017-07-18|1319.99
#2017-07-19|1325.75
#2017-07-20|1329.05
#2017-07-21|1326.28
#2017-07-24|1324.13
#2017-07-25|1327.33
#2017-07-26|1327.35
#2017-07-27|1328.96
#2017-07-28|1326.43
#2017-07-31|1327.05
#2017-08-01|1332.93
#2017-08-02|1333.11
#2017-08-03|1331.49
#2017-08-04|1331.41
#2017-08-07|1334.03
#2017-08-08|1331.09
#2017-08-09|1327.10
#2017-08-10|1313.66
#2017-08-11|1312.38
#2017-08-14|1322.22
#2017-08-15|1320.50
#2017-08-16|1323.85
#2017-08-17|1312.62
#2017-08-18|1309.32
#2017-08-21|1310.27
#2017-08-22|1318.93
#2017-08-23|1317.53
#2017-08-24|1315.37
#2017-08-25|1318.72
#2017-08-28|1319.59
#2017-08-29|1319.33
#2017-08-30|1321.06
#2017-08-31|1329.13
#2017-09-01|1332.95
#2017-09-04|1331.08
#2017-09-05|1325.07
#2017-09-06|1327.91
#2017-09-07|1331.92
#2017-09-08|1332.11
#2017-09-11|1343.92
#2017-09-12|1348.13
#2017-09-13|1347.49
#2017-09-14|1345.58
#2017-09-15|1348.20
#2017-09-18|1351.03
#2017-09-19|1354.88
#2017-09-20|1356.90
#2017-09-21|1351.00
#2017-09-22|1353.50
#2017-09-25|1350.37
#2017-09-26|1346.36
#2017-09-27|1350.53
#2017-09-28|1353.35
#2017-09-29|1358.89
#2017-10-02|1361.96
#2017-10-03|1365.72
#2017-10-04|1366.45
#2017-10-05|1370.53
#2017-10-06|1369.72
#2017-10-09|1368.75
#2017-10-10|1375.14
#2017-10-11|1378.06
#2017-10-12|1377.97
#2017-10-13|1380.64
#2017-10-16|1382.58
#2017-10-17|1381.33
#2017-10-18|1383.24
#2017-10-19|1384.86
#2017-10-20|1386.73
#2017-10-23|1383.14
#2017-10-24|1384.55
#2017-10-25|1379.07
#2017-10-26|1380.39
#2017-10-27|1387.01
#2017-10-30|1387.14
#2017-10-31|1388.78
#2017-11-01|1393.03
#2017-11-02|1395.58
#2017-11-03|1396.97
#2017-11-06|1397.24
#2017-11-07|1397.72
#2017-11-08|1400.96
#2017-11-09|1395.46
#2017-11-10|1394.04
#2017-11-13|1391.62
#2017-11-14|1389.26
#2017-11-15|1381.68
#2017-11-16|1392.55
#2017-11-17|1391.06
#2017-11-20|1392.27
#2017-11-21|1400.77
#2017-11-22|1403.11
#2017-11-23|1405.83
#2017-11-24|1409.99
#2017-11-27|1406.94
#2017-11-28|1414.53
#2017-11-29|1414.33
#2017-11-30|1421.57
#2017-12-01|1416.60
#2017-12-04|1417.27
#2017-12-05|1413.21
#2017-12-06|1408.36
#2017-12-07|1412.62
#2017-12-08|1419.29
#2017-12-11|1424.25
#2017-12-12|1425.39
#2017-12-13|1426.12
#2017-12-14|1421.70
#2017-12-15|1427.09
#2017-12-18|1439.82
#2017-12-19|1434.69
#2017-12-20|1434.03
#2017-12-21|1436.45
#2017-12-22|1435.99
#2017-12-25|1436.37
#2017-12-26|1435.86
#2017-12-27|1438.68
#2017-12-28|1442.03
#2017-12-29|1438.46
#2018-01-01|1438.48
#2018-01-02|1447.45
#2018-01-03|1454.18
#2018-01-04|1465.88
#2018-01-05|1475.55
#2018-01-08|1477.07
#2018-01-09|1479.79
#2018-01-10|1479.60
#2018-01-11|1485.97
#2018-01-12|1494.46
#2018-01-15|1500.41
#2018-01-16|1497.52
#2018-01-17|1504.76
#2018-01-18|1502.17
#2018-01-19|1510.13
#2018-01-22|1518.57
#2018-01-23|1525.39
#2018-01-24|1526.72
#2018-01-25|1528.52
#2018-01-26|1538.19
#2018-01-29|1529.03
#2018-01-30|1514.84
#2018-01-31|1514.17
#2018-02-01|1515.07
#2018-02-02|1486.55
#2018-02-05|1440.48
#2018-02-06|1437.47
#2018-02-07|1437.48
#2018-02-08|1399.80
#2018-02-09|1404.47
#2018-02-12|1421.37
#2018-02-13|1425.03
#2018-02-14|1442.86
#2018-02-15|1460.36
#2018-02-16|1465.35
#2018-02-19|1465.54
#2018-02-20|1457.59
#2018-02-21|1451.86
#2018-02-22|1451.07
#2018-02-23|1468.01
#2018-02-26|1481.48
#2018-02-27|1469.16
#2018-02-28|1454.25
#2018-03-01|1435.62
#2018-03-02|1436.19
#2018-03-05|1446.07
#2018-03-06|1455.01
#2018-03-07|1454.10
#2018-03-08|1461.28
#2018-03-09|1477.63
#2018-03-12|1482.01
#2018-03-13|1476.29
#2018-03-14|1469.76
#2018-03-15|1469.31
#2018-03-16|1470.05
#2018-03-19|1454.11
#2018-03-20|1454.44
#2018-03-21|1453.28
#2018-03-22|1429.39
#2018-03-23|1401.94
#2018-03-26|1424.82
#2018-03-27|1415.74
#2018-03-28|1410.71
#2018-03-29|1424.05
#2018-03-30|1425.19
#2018-04-02|1405.29
#2018-04-03|1412.57
#2018-04-04|1420.17
#2018-04-05|1433.20
#2018-04-06|1413.48
#2018-04-09|1419.57
#2018-04-10|1438.59
#2018-04-11|1433.18
#2018-04-12|1438.77
#2018-04-13|1437.47
#2018-04-16|1445.75
#2018-04-17|1456.91
#2018-04-18|1462.20
#2018-04-19|1457.54
#2018-04-20|1446.72
#2018-04-23|1444.82
#2018-04-24|1433.28
#2018-04-25|1430.28
#2018-04-26|1441.13
#2018-04-27|1444.52
#2018-04-30|1438.51
#2018-05-01|1437.62
#2018-05-02|1432.10
#2018-05-03|1429.91
#2018-05-04|1441.73
#2018-05-07|1447.16
#2018-05-08|1446.65
#2018-05-09|1454.96
#2018-05-10|1465.80
#2018-05-11|1472.02
#2018-05-14|1474.78
#2018-05-15|1463.46
#2018-05-16|1465.48
#2018-05-17|1466.82
#2018-05-18|1464.32
#2018-05-21|1470.82
#2018-05-22|1469.59
#2018-05-23|1467.24
#2018-05-24|1464.24
#2018-05-25|1459.84
#2018-05-28|1457.48
#2018-05-29|1441.48
#2018-05-30|1452.08
#2018-05-31|1447.48
#2018-06-01|1458.71
#2018-06-04|1468.28
#2018-06-05|1467.07
#2018-06-06|1478.47
#2018-06-07|1479.71
#2018-06-08|1479.61
#2018-06-11|1483.96
#2018-06-12|1485.48
#2018-06-13|1481.37
#2018-06-14|1481.15
#2018-06-15|1476.58
#2018-06-18|1470.56
#2018-06-19|1460.48
#2018-06-20|1465.14
#2018-06-21|1456.67
#2018-06-22|1461.62
#2018-06-25|1442.32
#2018-06-26|1444.20
#2018-06-27|1434.95
#2018-06-28|1436.95
#2018-06-29|1443.34
#2018-07-02|1438.40
#2018-07-03|1438.06
#2018-07-04|1438.31
#2018-07-05|1447.62
#2018-07-06|1459.70
#2018-07-09|1472.18
#2018-07-10|1475.11
#2018-07-11|1463.12
#2018-07-12|1471.87
#2018-07-13|1475.25
#2018-07-16|1474.56
#2018-07-17|1478.86
#2018-07-18|1482.46
#2018-07-19|1477.68
#2018-07-20|1480.47
#2018-07-23|1480.66
#2018-07-24|1487.52
#2018-07-25|1495.77
#2018-07-26|1497.06
#2018-07-27|1492.82
#2018-07-30|1486.90
#2018-07-31|1489.53
#2018-08-01|1488.44
#2018-08-02|1488.08
#2018-08-03|1492.73
#2018-08-06|1495.13
#2018-08-07|1501.63
#2018-08-08|1501.16
#2018-08-09|1500.31
#2018-08-10|1484.15
#2018-08-13|1474.86
#2018-08-14|1483.31
#2018-08-15|1470.13
#2018-08-16|1479.89
#2018-08-17|1485.21
#2018-08-20|1489.92
#2018-08-21|1494.96
#2018-08-22|1498.09
#2018-08-23|1493.89
#2018-08-24|1502.57
#2018-08-27|1516.05
#2018-08-28|1517.68
#2018-08-29|1523.45
#2018-08-30|1517.75
#2018-08-31|1514.78
#2018-09-03|1512.82
#2018-09-04|1506.40
#2018-09-05|1534.76
#2018-09-06|1493.18
#2018-09-07|1488.79
#2018-09-10|1492.06
#2018-09-11|1495.91
#2018-09-12|1498.40
#2018-09-13|1505.67
#2018-09-14|1509.45
#2018-09-17|1504.04
#2018-09-18|1512.90
#2018-09-19|1516.50
#2018-09-20|1528.51
#2018-09-21|1531.64
#2018-09-24|1526.60
#2018-09-25|1527.24
#2018-09-26|1524.10
#2018-09-27|1523.58
#2018-09-28|1521.21
#2018-10-01|1523.28
#2018-10-02|1519.67
#2018-10-03|1519.03
#2018-10-04|1506.26
#2018-10-05|1496.82
#2018-10-08|1492.04
#2018-10-09|1487.85
#2018-10-10|1453.01
#2018-10-11|1421.25
#2018-10-12|1435.35
#2018-10-15|1429.16
#2018-10-16|1454.68
#2018-10-17|1454.76
#2018-10-18|1437.03
#2018-10-19|1435.04
#2018-10-22|1429.28
#2018-10-23|1414.65
#2018-10-24|1382.71
#2018-10-25|1394.01
#2018-10-26|1377.28
#2018-10-29|1371.49
#2018-10-30|1387.86
#2018-10-31|1404.94
#2018-11-01|1417.30
#2018-11-02|1416.77
#2018-11-05|1418.44
#2018-11-06|1426.24
#2018-11-07|1449.38
#2018-11-08|1449.02
#2018-11-09|1436.03
#2018-11-12|1412.97
#2018-11-13|1410.25
#2018-11-14|1402.39
#2018-11-15|1412.27
#2018-11-16|1416.04
#2018-11-19|1399.91
#2018-11-20|1377.13
#2018-11-21|1381.95
#2018-11-22|1382.17
#2018-11-23|1376.67
#2018-11-26|1393.00
#2018-11-27|1394.28
#2018-11-28|1416.01
#2018-11-29|1419.82
#2018-11-30|1425.02
#2018-12-03|1443.19
#2018-12-04|1407.11
#2018-12-05|1401.82
#2018-12-06|1390.94
#2018-12-07|1372.69
#2018-12-10|1364.49
#2018-12-11|1364.47
#2018-12-12|1378.83
#2018-12-13|1377.96
#2018-12-14|1355.48
#2018-12-17|1335.71
#2018-12-18|1332.01
#2018-12-19|1320.53
#2018-12-20|1298.96
#2018-12-21|1278.58
#2018-12-24|1255.98
#2018-12-25|1249.63
#2018-12-26|1289.43
#2018-12-27|1299.74
#2018-12-28|1304.50
#2018-12-31|1314.06
#2019-01-01|1314.07
#2019-01-02|1312.36
#2019-01-03|1293.08
#2019-01-04|1327.03
#2019-01-07|1339.58
#2019-01-08|1350.67
#2019-01-09|1362.43
#2019-01-10|1366.89
#2019-01-11|1366.69
#2019-01-14|1360.18
#2019-01-15|1371.97
#2019-01-16|1374.65
#2019-01-17|1381.36
#2019-01-18|1398.24
#2019-01-21|1398.29
#2019-01-22|1382.61
#2019-01-23|1383.53
#2019-01-24|1387.05
#2019-01-25|1400.81
#2019-01-28|1392.82
#2019-01-29|1392.56
#2019-01-30|1407.27
#2019-01-31|1419.67
#2019-02-01|1420.20
#2019-02-04|1426.35
#2019-02-05|1435.42
#2019-02-06|1432.47
#2019-02-07|1418.67
#2019-02-08|1413.99
#2019-02-11|1414.85
#2019-02-12|1432.15
#2019-02-13|1437.54
#2019-02-14|1435.12
#2019-02-15|1447.24
#2019-02-18|1451.84
#2019-02-19|1453.99
#2019-02-20|1459.64
#2019-02-21|1456.11
#2019-02-22|1462.74
#2019-02-25|1466.50
#2019-02-26|1465.52
#2019-02-27|1466.02
#2019-02-28|1461.50
#2019-03-01|1469.45
#2019-03-04|1465.56
#2019-03-05|1463.07
#2019-03-06|1455.88
#2019-03-07|1444.63
#2019-03-08|1437.83
#2019-03-11|1454.11
#2019-03-12|1460.69
#2019-03-13|1468.11
#2019-03-14|1468.24
#2019-03-15|1477.11
#2019-03-18|1483.58
#2019-03-19|1484.89
#2019-03-20|1479.65
#2019-03-21|1491.91
#2019-03-22|1468.89
#2019-03-25|1462.95
#2019-03-26|1474.34
#2019-03-27|1469.75
#2019-03-28|1470.81
#2019-03-29|1480.01
#2019-04-01|1496.70
#2019-04-02|1496.56
#2019-04-03|1504.14
#2019-04-04|1504.65
#2019-04-05|1510.06
#2019-04-08|1511.70
#2019-04-09|1504.49
#2019-04-10|1508.21
#2019-04-11|1508.23
#2019-04-12|1516.38
#2019-04-15|1518.29
#2019-04-16|1519.83
#2019-04-17|1518.06
#2019-04-18|1517.47
#2019-04-19|1517.52
#2019-04-22|1518.46
#2019-04-23|1527.92
#2019-04-24|1524.38
#2019-04-25|1522.57
#2019-04-26|1528.94
#2019-04-29|1531.23
#2019-04-30|1532.53
#2019-05-01|1526.54
#2019-05-02|1521.52
#2019-05-03|1532.64
#2019-05-06|1525.25
#2019-05-07|1504.47
#2019-05-08|1501.57
#2019-05-09|1492.58
#2019-05-10|1497.92
#2019-05-13|1469.43
#2019-05-14|1477.87
#2019-05-15|1486.37
#2019-05-16|1497.88
#2019-05-17|1491.33
#2019-05-20|1483.73
#2019-05-21|1493.12
#2019-05-22|1489.60
#2019-05-23|1473.62
#2019-05-24|1478.79
#2019-05-27|1480.12
#2019-05-28|1471.88
#2019-05-29|1458.32
#2019-05-30|1459.67
#2019-05-31|1445.70
#2019-06-03|1445.12
#2019-06-04|1468.11
#2019-06-05|1481.22
#2019-06-06|1487.04
#2019-06-07|1502.30
#2019-06-10|1508.92
#2019-06-11|1511.92
#2019-06-12|1508.32
#2019-06-13|1510.50
#2019-06-14|1506.99
#2019-06-17|1506.85
#2019-06-18|1520.69
#2019-06-19|1529.20
#2019-06-20|1544.76
#2019-06-21|1540.65
#2019-06-24|1540.58
#2019-06-25|1530.24
#2019-06-26|1526.61
#2019-06-27|1533.86
#2019-06-28|1542.34
#2019-07-01|1552.26
#2019-07-02|1556.18
#2019-07-03|1566.66
#2019-07-04|1568.50
#2019-07-05|1562.55
#2019-07-08|1553.66
#2019-07-09|1553.62
#2019-07-10|1558.99
#2019-07-11|1562.35
#2019-07-12|1567.66
#2019-07-15|1568.87
#2019-07-16|1564.89
#2019-07-17|1557.61
#2019-07-18|1557.68
#2019-07-19|1555.57
#2019-07-22|1557.52
#2019-07-23|1566.32
#2019-07-24|1572.94
#2019-07-25|1565.03
#2019-07-26|1571.41
#2019-07-29|1567.98
#2019-07-30|1563.18
#2019-07-31|1551.37
#2019-08-01|1541.48
#2019-08-02|1526.52
#2019-08-05|1489.35
#2019-08-06|1497.91
#2019-08-07|1501.40
#2019-08-08|1524.91
#2019-08-09|1517.53
#2019-08-12|1505.12
#2019-08-13|1516.29
#2019-08-14|1483.49
#2019-08-15|1481.63
#2019-08-16|1499.86
#2019-08-19|1516.24
#2019-08-20|1508.66
#2019-08-21|1519.50
#2019-08-22|1516.80
#2019-08-23|1490.38
#2019-08-26|1497.80
#2019-08-27|1497.45
#2019-08-28|1502.94
#2019-08-29|1517.88
#2019-08-30|1522.58
#2019-09-02|1520.98
#2019-09-03|1513.80
#2019-09-04|1529.71
#2019-09-05|1548.07
#2019-09-06|1551.54
#2019-09-09|1552.15
#2019-09-10|1552.37
#2019-09-11|1563.25
#2019-09-12|1568.91
#2019-09-13|1571.28
#2019-09-16|1564.88
#2019-09-17|1568.69
#2019-09-18|1568.48
#2019-09-19|1571.01
#2019-09-20|1566.28
#2019-09-23|1564.16
#2019-09-24|1555.88
#2019-09-25|1558.04
#2019-09-26|1556.81
#2019-09-27|1550.99
#2019-09-30|1554.46
#2019-10-01|1539.99
#2019-10-02|1514.71
#2019-10-03|1521.91
#2019-10-04|1538.45
#2019-10-07|1536.54
#2019-10-08|1518.32
#2019-10-09|1528.26
#2019-10-10|1536.24
#2019-10-11|1554.59
#2019-10-14|1553.03
#2019-10-15|1567.44
#2019-10-16|1566.95
#2019-10-17|1571.51
#2019-10-18|1566.38
#2019-10-21|1576.31
#2019-10-22|1572.79
#2019-10-23|1575.18
#2019-10-24|1580.30
#2019-10-25|1585.78
#2019-10-28|1592.09
#2019-10-29|1593.09
#2019-10-30|1596.53
#2019-10-31|1594.28
#2019-11-01|1607.61
#2019-11-04|1614.69
#2019-11-05|1613.17
#2019-11-06|1614.41
#2019-11-07|1618.85
#2019-11-08|1621.28
#2019-11-11|1619.22
#2019-11-12|1622.05
#2019-11-13|1620.82
#2019-11-14|1619.87
#2019-11-15|1632.67
#2019-11-18|1634.64
#2019-11-19|1634.23
#2019-11-20|1627.66
#2019-11-21|1623.87
#2019-11-22|1626.04
#2019-11-25|1637.55
#2019-11-26|1641.50
#2019-11-27|1646.90
#2019-11-28|1646.08
#2019-11-29|1639.30
#2019-12-02|1628.79
#2019-12-03|1619.97
#2019-12-04|1627.74
#2019-12-05|1630.56
#2019-12-06|1643.02
#2019-12-09|1640.04
#2019-12-10|1638.04
#2019-12-11|1641.85
#2019-12-12|1652.56
#2019-12-13|1658.56
#2019-12-16|1669.71
#2019-12-17|1671.25
#2019-12-18|1669.11
#2019-12-19|1674.58
#2019-12-20|1681.36
#2019-12-23|1682.20
#2019-12-24|1682.51
#2019-12-25|1682.01
#2019-12-26|1688.61
#2019-12-27|1691.61
#2019-12-30|1683.91
#2019-12-31|1687.41
#2020-01-01|1687.41
#2020-01-02|1699.76
#2020-01-03|1691.11
#2020-01-06|1691.48
#2020-01-07|1691.00
#2020-01-08|1694.01
#2020-01-09|1704.76
#2020-01-10|1703.41
#2020-01-13|1711.86
#2020-01-14|1712.20
#2020-01-15|1714.36
#2020-01-16|1725.30
#2020-01-17|1731.63
#2020-01-20|1732.17
#2020-01-21|1727.61
#2020-01-22|1728.68
#2020-01-23|1726.13
#2020-01-24|1717.64
#2020-01-27|1691.02
#2020-01-28|1701.75
#2020-01-29|1702.39
#2020-01-30|1701.51
#2020-01-31|1680.36
#2020-02-03|1687.80
#2020-02-04|1710.52
#2020-02-05|1726.35
#2020-02-06|1736.39
#2020-02-07|1728.13
#2020-02-10|1734.69
#2020-02-11|1740.28
#2020-02-12|1749.66
#2020-02-13|1746.85
#2020-02-14|1749.07
#2020-02-17|1748.03
#2020-02-18|1741.21
#2020-02-19|1748.43
#2020-02-20|1740.80
#2020-02-21|1727.27
#2020-02-24|1676.41
#2020-02-25|1632.26
#2020-02-26|1623.37
#2020-02-27|1566.61
#2020-02-28|1541.85
#2020-03-02|1594.18
#2020-03-03|1569.36
#2020-03-04|1615.53
#2020-03-05|1579.76
#2020-03-06|1549.46
#2020-03-09|1439.80
#2020-03-10|1483.01
#2020-03-11|1423.39
#2020-03-12|1286.36
#2020-03-13|1362.24
#2020-03-16|1231.33
#2020-03-17|1281.30
#2020-03-18|1215.17
#2020-03-19|1223.91
#2020-03-20|1192.58
#2020-03-23|1158.83
#2020-03-24|1258.56
#2020-03-25|1290.95
#2020-03-26|1353.80
#2020-03-27|1321.97
#2020-03-30|1353.88
#2020-03-31|1339.88
#2020-04-01|1287.47
#2020-04-02|1303.39
#2020-04-03|1285.02
#2020-04-06|1361.82
#2020-04-07|1370.99
#2020-04-08|1404.69
#2020-04-09|1425.97
#2020-04-10|1427.18
#2020-04-13|1415.11
#2020-04-14|1453.15
#2020-04-15|1421.43
#2020-04-16|1423.79
#2020-04-17|1462.09
#2020-04-20|1444.27
#2020-04-21|1401.31
#2020-04-22|1426.32
#2020-04-23|1430.68
#2020-04-24|1441.27
#2020-04-27|1467.16
#2020-04-28|1466.74
#2020-04-29|1501.25
#2020-04-30|1489.16
#2020-05-01|1454.87
#2020-05-04|1449.49
#2020-05-05|1463.43
#2020-05-06|1456.81
#2020-05-07|1470.59
#2020-05-08|1497.39
#2020-05-11|1496.66
#2020-05-12|1475.81
#2020-05-13|1451.13
#2020-05-14|1453.71
#2020-05-15|1460.27
#2020-05-18|1503.33
#2020-05-19|1499.05
#2020-05-20|1521.56
#2020-05-21|1509.66
#2020-05-22|1508.38
#2020-05-25|1516.37
#2020-05-26|1539.98
#2020-05-27|1556.60
#2020-05-28|1563.93
#2020-05-29|1565.68
#2020-06-01|1577.72
#2020-06-02|1594.51
#2020-06-03|1620.97
#2020-06-04|1619.17
#2020-06-05|1654.01
#2020-06-08|1671.75
#2020-06-09|1662.96
#2020-06-10|1655.71
#2020-06-11|1573.61
#2020-06-12|1581.55
#2020-06-15|1585.43
#2020-06-16|1621.10
#2020-06-17|1619.44
#2020-06-18|1618.77
#2020-06-19|1613.46
#2020-06-22|1619.63
#2020-06-23|1632.35
#2020-06-24|1593.28
#2020-06-25|1602.15
#2020-06-26|1576.06
#2020-06-29|1590.18
#2020-06-30|1609.07
#2020-07-01|1615.34
#2020-07-02|1626.97
#2020-07-03|1627.35
#2020-07-06|1654.45
#2020-07-07|1638.41
#2020-07-08|1645.63
#2020-07-09|1637.66
#2020-07-10|1650.54
#2020-07-13|1646.07
#2020-07-14|1658.79
#2020-07-15|1679.66
#2020-07-16|1672.09
#2020-07-17|1675.92
#2020-07-20|1689.33
#2020-07-21|1696.03
#2020-07-22|1701.56
#2020-07-23|1687.08
#2020-07-24|1675.55
#2020-07-27|1690.14
#2020-07-28|1681.62
#2020-07-29|1696.64
#2020-07-30|1686.24
#2020-07-31|1686.49
#2020-08-03|1700.28
#2020-08-04|1710.53
#2020-08-05|1724.32
#2020-08-06|1729.25
#2020-08-07|1727.63
#2020-08-10|1731.67
#2020-08-11|1730.32
#2020-08-12|1752.68
#2020-08-13|1752.68
#2020-08-14|1748.99
#2020-08-17|1755.33
#2020-08-18|1758.91
#2020-08-19|1755.43
#2020-08-20|1751.64
#2020-08-21|1754.58
#2020-08-24|1772.77
#2020-08-25|1778.06
#2020-08-26|1794.30
#2020-08-27|1793.01
#2020-08-28|1803.86
#2020-08-31|1801.34
#2020-09-01|1811.14
#2020-09-02|1831.12
#2020-09-03|1783.12
#2020-09-04|1764.33
#2020-09-07|1769.30
#2020-09-08|1731.66
#2020-09-09|1759.22
#2020-09-10|1741.71
#2020-09-11|1742.10
#2020-09-14|1764.00
#2020-09-15|1771.79
#2020-09-16|1768.81
#2020-09-17|1754.17
#2020-09-18|1743.19
#2020-09-21|1717.53
#2020-09-22|1727.89
#2020-09-23|1698.53
#2020-09-24|1694.64
#2020-09-25|1715.00
#2020-09-28|1743.35
#2020-09-29|1740.01
#2020-09-30|1745.49
#2020-10-01|1755.99
#2020-10-02|1742.67
#2020-10-05|1773.68
#2020-10-06|1758.33
#2020-10-07|1779.20
#2020-10-08|1793.06
#2020-10-09|1807.50
#2020-10-12|1830.13
#2020-10-13|1820.82
#2020-10-14|1812.88
#2020-10-15|1801.66
#2020-10-16|1802.94
#2020-10-19|1786.62
#2020-10-20|1790.32
#2020-10-21|1786.82
#2020-10-22|1789.66
#2020-10-23|1796.33
#2020-10-26|1766.69
#2020-10-27|1760.76
#2020-10-28|1706.67
#2020-10-29|1716.02
#2020-10-30|1695.98
#2020-11-02|1717.33
#2020-11-03|1751.05
#2020-11-04|1786.17
#2020-11-05|1824.25
#2020-11-06|1826.90
#2020-11-09|1847.45
#2020-11-10|1849.80
#2020-11-11|1866.01
#2020-11-12|1852.84
#2020-11-13|1868.55
#2020-11-16|1892.78
#2020-11-17|1891.10
#2020-11-18|1879.22
#2020-11-19|1882.83
#2020-11-20|1877.89
#2020-11-23|1884.49
#2020-11-24|1913.15
#2020-11-25|1915.49
#2020-11-26|1917.22
#2020-11-27|1926.11
#2020-11-30|1912.46
#2020-12-01|1931.06
#2020-12-02|1935.13
#2020-12-03|1940.38
#2020-12-04|1954.93
#2020-12-07|1953.26
#2020-12-08|1956.86
#2020-12-09|1946.95
#2020-12-10|1948.03
#2020-12-11|1944.80
#2020-12-14|1942.47
#2020-12-15|1960.41
#2020-12-16|1967.46
#2020-12-17|1982.41
#2020-12-18|1976.43
#2020-12-21|1963.35
#2020-12-22|1960.80
#2020-12-23|1966.32
#2020-12-24|1972.81
#2020-12-25|1973.00
#2020-12-28|1986.59
#2020-12-29|1989.22
#2020-12-30|1993.25
#2020-12-31|1997.01
#2021-01-01|1997.01
#2021-01-04|1982.05
#2021-01-05|1992.66
#2021-01-06|2002.09
#2021-01-07|2029.61
#2021-01-08|2045.40
#2021-01-11|2029.91
#2021-01-12|2033.18
#2021-01-13|2037.51
#2021-01-14|2035.82
#2021-01-15|2018.68
#2021-01-18|2016.61
#2021-01-19|2031.89
#2021-01-20|2053.61
#2021-01-21|2057.18
#2021-01-22|2050.01
#2021-01-25|2052.48
#2021-01-26|2048.58
#2021-01-27|2004.63
#2021-01-28|2016.33
#2021-01-29|1980.62
#2021-02-01|2008.66
#2021-02-02|2034.89
#2021-02-03|2041.10
#2021-02-04|2055.80
#2021-02-05|2068.42
#2021-02-08|2085.28
#2021-02-09|2087.27
#2021-02-10|2088.95
#2021-02-11|2094.38
#2021-02-12|2102.39
#2021-02-15|2108.85
#2021-02-16|2108.27
#2021-02-17|2099.16
#2021-02-18|2088.64
#2021-02-19|2091.81
#2021-02-22|2077.81
#2021-02-23|2077.76
#2021-02-24|2087.19
#2021-02-25|2056.63
#2021-02-26|2032.76
#2021-03-01|2075.23
#2021-03-02|2063.21
#2021-03-03|2043.55
#2021-03-04|2016.37
#2021-03-05|2034.62
#2021-03-08|2029.08
#2021-03-09|2057.21
#2021-03-10|2067.80
#2021-03-11|2091.70
#2021-03-12|2094.16
#2021-03-15|2105.48
#2021-03-16|2105.92
#2021-03-17|2108.59
#2021-03-18|2090.55
#2021-03-19|2086.65
#2021-03-22|2095.68
#2021-03-23|2078.01
#2021-03-24|2061.13
#2021-03-25|2069.10
#2021-03-26|2098.50
#2021-03-29|2094.72
#2021-03-30|2092.97
#2021-03-31|2098.63
#2021-04-01|2120.88
#2021-04-02|2122.65
#2021-04-05|2145.89
#2021-04-06|2148.13
#2021-04-07|2151.25
#2021-04-08|2162.30
#2021-04-09|2173.18
#2021-04-12|2171.10
#2021-04-13|2180.11
#2021-04-14|2176.79
#2021-04-15|2197.22
#2021-04-16|2205.62
#2021-04-19|2197.57
#2021-04-20|2177.78
#2021-04-21|2190.20
#2021-04-22|2184.14
#2021-04-23|2201.91
#2021-04-26|2210.45
#2021-04-27|2207.73
#2021-04-28|2207.22
#2021-04-29|2215.14
#2021-04-30|2196.66
#2021-05-03|2202.86
#2021-05-04|2184.18
#2021-05-05|2189.73
#2021-05-06|2203.76
#2021-05-07|2224.55
#2021-05-10|2210.20
#2021-05-11|2186.36
#2021-05-12|2144.81
#2021-05-13|2157.61
#2021-05-14|2193.34
#2021-05-17|2189.91
#2021-05-18|2186.51
#2021-05-19|2174.00
#2021-05-20|2196.23
#2021-05-21|2197.54
#2021-05-24|2215.46
#2021-05-25|2216.01
#2021-05-26|2220.24
#2021-05-27|2221.15
#2021-05-28|2228.45
#2021-05-31|2225.79
#2021-06-01|2230.98
#2021-06-02|2233.48
#2021-06-03|2224.72
#2021-06-04|2242.33
#2021-06-07|2246.32
#2021-06-08|2247.77
#2021-06-09|2243.42
#2021-06-10|2250.92
#2021-06-11|2255.38
#2021-06-14|2259.98
#2021-06-15|2257.77
#2021-06-16|2251.14
#2021-06-17|2241.75
#2021-06-18|2212.20
#2021-06-21|2231.97
#2021-06-22|2246.55
#2021-06-23|2244.37
#2021-06-24|2256.74
#2021-06-25|2266.29
#2021-06-28|2266.45
#2021-06-29|2265.89
#2021-06-30|2261.48
#2021-07-01|2268.60
#2021-07-02|2281.86
#2021-07-05|2284.09
#2021-07-06|2279.59
#2021-07-07|2282.84
#2021-07-08|2263.73
#2021-07-09|2285.33
#2021-07-12|2296.97
#2021-07-13|2290.01
#2021-07-14|2288.74
#2021-07-15|2278.52
#2021-07-16|2264.29
#2021-07-19|2229.15
#2021-07-20|2252.66
#2021-07-21|2274.41
#2021-07-22|2281.87
#2021-07-23|2300.51
#2021-07-26|2306.11
#2021-07-27|2297.39
#2021-07-28|2298.29
#2021-07-29|2312.40
#2021-07-30|2296.97
#2021-08-02|2302.96
#2021-08-03|2314.18
#2021-08-04|2308.97
#2021-08-05|2321.74
#2021-08-06|2319.05
#2021-08-09|2318.15
#2021-08-10|2319.02
#2021-08-11|2325.76
#2021-08-12|2330.74
#2021-08-13|2336.20
#2021-08-16|2333.98
#2021-08-17|2316.92
#2021-08-18|2301.11
#2021-08-19|2290.38
#2021-08-20|2302.97
#2021-08-23|2328.31
#2021-08-24|2337.11
#2021-08-25|2339.99
#2021-08-26|2328.18
#2021-08-27|2346.34
#2021-08-30|2356.18
#2021-08-31|2353.95
#2021-09-01|2361.82
#2021-09-02|2369.15
#2021-09-03|2371.55
#2021-09-06|2375.86
#2021-09-07|2367.96
#2021-09-08|2359.07
#2021-09-09|2350.66
#2021-09-10|2339.88
#2021-09-13|2342.65
#2021-09-14|2335.82
#2021-09-15|2345.01
#2021-09-16|2341.28
#2021-09-17|2323.25
#2021-09-20|2286.05
#2021-09-21|2288.65
#2021-09-22|2306.24
#2021-09-23|2330.59
#2021-09-24|2329.13
#2021-09-27|2323.75
#2021-09-28|2276.78
#2021-09-29|2273.79
#2021-09-30|2256.47
#2021-10-01|2269.35
#2021-10-04|2246.48
#2021-10-05|2261.87
#2021-10-06|2262.50
#2021-10-07|2285.67
#2021-10-08|2282.89
#2021-10-11|2273.05
#2021-10-12|2268.16
#2021-10-13|2278.92
#2021-10-14|2313.55
#2021-10-15|2331.83
#2021-10-18|2336.09
#2021-10-19|2352.40
#2021-10-20|2361.08
#2021-10-21|2364.92
#2021-10-22|2364.21
#2021-10-25|2371.31
#2021-10-26|2375.98
#2021-10-27|2363.86
#2021-10-28|2385.33
#2021-10-29|2382.37
#2021-11-01|2395.93
#2021-11-02|2400.68
#2021-11-03|2413.34
#2021-11-04|2423.73
#2021-11-05|2430.46
#2021-11-08|2434.35
#2021-11-09|2427.38
#2021-11-10|2405.59
#2021-11-11|2406.63
#2021-11-12|2424.38
#2021-11-15|2426.41
#2021-11-16|2431.21
#2021-11-17|2422.24
#2021-11-18|2425.83
#2021-11-19|2421.42
#2021-11-22|2408.00
#2021-11-23|2403.45
#2021-11-24|2404.37
#2021-11-25|2407.25
#2021-11-26|2355.47
#2021-11-29|2371.44
#2021-11-30|2330.16
#2021-12-01|2318.08
#2021-12-02|2338.49
#2021-12-03|2319.74
#2021-12-06|2342.45
#2021-12-07|2392.84
#2021-12-08|2402.80
#2021-12-09|2384.97
#2021-12-10|2395.32
#2021-12-13|2375.40
#2021-12-14|2357.34
#2021-12-15|2385.95
#2021-12-16|2378.34
#2021-12-17|2358.94
#2021-12-20|2328.54
#2021-12-21|2368.17
#2021-12-22|2391.22
#2021-12-23|2407.97
#2021-12-24|2408.81
#2021-12-27|2431.66
#2021-12-28|2432.90
#2021-12-29|2435.27
#2021-12-30|2430.43
#2021-12-31|2426.42
#2022-01-03|2434.71
#2022-01-04|2437.94
#2022-01-05|2402.32
#2022-01-06|2389.39
#2022-01-07|2383.75
#2022-01-10|2375.33
#2022-01-11|2395.64
#2022-01-12|2410.46
#2022-01-13|2385.95
#2022-01-14|2378.67
#2022-01-17|2379.91
#2022-01-18|2340.48
#2022-01-19|2319.10
#2022-01-20|2306.51
#2022-01-21|2263.90
#2022-01-24|2252.78
#2022-01-25|2227.60
#2022-01-26|2228.76
#2022-01-27|2207.11
#2022-01-28|2247.77
#2022-01-31|2289.33
#2022-02-01|2309.33
#2022-02-02|2328.50
#2022-02-03|2282.95
#2022-02-04|2291.89
#2022-02-07|2289.52
#2022-02-08|2304.02
#2022-02-09|2340.95
#2022-02-10|2312.39
#2022-02-11|2276.10
#2022-02-14|2256.70
#2022-02-15|2288.33
#2022-02-16|2293.96
#2022-02-17|2255.01
#2022-02-18|2235.93
#2022-02-21|2230.28
#2022-02-22|2209.07
#2022-02-23|2177.99
#2022-02-24|2181.08
#2022-02-25|2233.69
#2022-02-28|2233.22
#2022-03-01|2199.71
#2022-03-02|2224.27
#2022-03-03|2210.57
#2022-03-04|2177.75
#2022-03-07|2117.26
#2022-03-08|2100.87
#2022-03-09|2162.39
#2022-03-10|2158.56
#2022-03-11|2133.54
#2022-03-14|2122.47
#2022-03-15|2151.95
#2022-03-16|2205.71
#2022-03-17|2240.90
#2022-03-18|2262.99
#2022-03-21|2261.38
#2022-03-22|2283.84
#2022-03-23|2263.88
#2022-03-24|2285.46
#2022-03-25|2291.42
#2022-03-28|2301.60
#2022-03-29|2339.53
#2022-03-30|2329.02
#2022-03-31|2296.78
#2022-04-01|2299.69
#2022-04-04|2317.69
#2022-04-05|2291.76
#2022-04-06|2262.86
#2022-04-07|2264.14
#2022-04-08|2261.76
#2022-04-11|2232.11
#2022-04-12|2222.82
#2022-04-13|2244.02
#2022-04-14|2225.16
#2022-04-15|2224.03
#2022-04-18|2219.29
#2022-04-19|2244.31
#2022-04-20|2251.85
#2022-04-21|2225.14
#2022-04-22|2168.23
#2022-04-25|2166.69
#2022-04-26|2116.05
#2022-04-27|2113.14
#2022-04-28|2154.08
#2022-04-29|2103.29
#2022-05-02|2104.17
#2022-05-03|2114.61
#2022-05-04|2157.76
#2022-05-05|2096.58
#2022-05-06|2080.68
#2022-05-09|2012.52
#2022-05-10|2015.48
#2022-05-11|1994.74
#2022-05-12|1987.69
#2022-05-13|2034.29
#2022-05-16|2028.03
#2022-05-17|2067.69
#2022-05-18|2007.12
#2022-05-19|1997.85
#2022-05-20|2000.97
#2022-05-23|2035.20
#2022-05-24|2018.19
#2022-05-25|2033.85
#2022-05-26|2067.27
#2022-05-27|2112.98
#2022-05-30|2123.02
#2022-05-31|2104.94
#2022-06-01|2091.02
#2022-06-02|2123.71
#2022-06-03|2097.53
#2022-06-06|2104.53
#2022-06-07|2115.71
#2022-06-08|2098.66
#2022-06-09|2053.25
#2022-06-10|1993.61
#2022-06-13|1919.68
#2022-06-14|1906.07
#2022-06-15|1927.76
#2022-06-16|1877.85
#2022-06-17|1874.86
#2022-06-20|1879.50
#2022-06-21|1916.05
#2022-06-22|1911.38
#2022-06-23|1921.67
#2022-06-24|1974.99
#2022-06-27|1978.08
#2022-06-28|1948.48
#2022-06-29|1940.46
#2022-06-30|1919.72
#2022-07-01|1931.66
#2022-07-04|1936.36
#2022-07-05|1931.07
#2022-07-06|1934.36
#2022-07-07|1965.90
#2022-07-08|1966.91
#2022-07-11|1943.53
#2022-07-12|1929.10
#2022-07-13|1922.36
#2022-07-14|1906.23
#2022-07-15|1941.17
#2022-07-18|1939.48
#2022-07-19|1985.72
#2022-07-20|1999.56
#2022-07-21|2015.34
#2022-07-22|2004.25
#2022-07-25|2004.12
#2022-07-26|1983.64
#2022-07-27|2022.15
#2022-07-28|2049.64
#2022-07-29|2076.99
#2022-08-01|2079.05
#2022-08-02|2062.69
#2022-08-03|2083.88
#2022-08-04|2088.63
#2022-08-05|2082.72
#2022-08-08|2087.44
#2022-08-09|2075.50
#2022-08-10|2120.19
#2022-08-11|2121.51
#2022-08-12|2147.46
#2022-08-15|2154.02
#2022-08-16|2155.62
#2022-08-17|2139.41
#2022-08-18|2142.18
#2022-08-19|2112.73
#2022-08-22|2072.55
#2022-08-23|2067.97
#2022-08-24|2073.11
#2022-08-25|2098.89
#2022-08-26|2042.84
#2022-08-29|2022.21
#2022-08-30|2006.00
#2022-08-31|1993.99
#2022-09-01|1982.31
#2022-09-02|1975.97
#2022-09-05|1969.65
#2022-09-06|1959.97
#2022-09-07|1983.37
#2022-09-08|2001.09
#2022-09-09|2036.22
#2022-09-12|2061.77
#2022-09-13|1987.71
#2022-09-14|1986.84
#2022-09-15|1967.92
#2022-09-16|1950.53
#2022-09-19|1959.58
#2022-09-20|1939.31
#2022-09-21|1910.05
#2022-09-22|1889.49
#2022-09-23|1853.61
#2022-09-26|1829.15
#2022-09-27|1826.67
#2022-09-28|1853.51
#2022-09-29|1825.16
#2022-09-30|1806.66
#2022-10-03|1845.56
#2022-10-04|1907.86
#2022-10-05|1900.72
#2022-10-06|1885.75
#2022-10-07|1838.74
#2022-10-10|1822.62
#2022-10-11|1807.47
#2022-10-12|1801.95
#2022-10-13|1834.39
#2022-10-14|1807.75
#2022-10-17|1848.83
#2022-10-18|1870.53
#2022-10-19|1855.71
#2022-10-20|1846.25
#2022-10-21|1872.46
#2022-10-24|1895.11
#2022-10-25|1929.55
#2022-10-26|1926.74
#2022-10-27|1918.05
#2022-10-28|1946.54
#2022-10-31|1937.23
#2022-11-01|1936.19
#2022-11-02|1900.29
#2022-11-03|1876.79
#2022-11-04|1904.97
#2022-11-07|1925.50
#2022-11-08|1941.75
#2022-11-09|1908.95
#2022-11-10|2004.18
#2022-11-11|2035.77
#2022-11-14|2018.74
#2022-11-15|2037.29
#2022-11-16|2021.26
#2022-11-17|2009.46
#2022-11-18|2020.86
#2022-11-21|2007.26
#2022-11-22|2032.91
#2022-11-23|2048.71
#2022-11-24|2055.86
#2022-11-25|2054.37
#2022-11-28|2026.58
#2022-11-29|2023.41
#2022-11-30|2069.02
#2022-12-01|2082.84
#2022-12-02|2076.48
#2022-12-05|2046.93
#2022-12-06|2020.10
#2022-12-07|2014.31
#2022-12-08|2026.78
#2022-12-09|2021.35
#2022-12-12|2037.96
#2022-12-13|2060.92
#2022-12-14|2054.12
#2022-12-15|2002.63
#2022-12-16|1980.28
#2022-12-19|1963.88
#2022-12-20|1969.91
#2022-12-21|1995.21
#2022-12-22|1972.22
#2022-12-23|1979.18
#2022-12-26|1979.43
#2022-12-27|1976.48
#2022-12-28|1955.55
#2022-12-29|1984.22
#2022-12-30|1978.27
#2023-01-02|1981.69
#2023-01-03|1975.79
#2023-01-04|1993.68
#2023-01-05|1971.39
#2023-01-06|2012.69
#2023-01-09|2023.56
#2023-01-10|2030.94
#2023-01-11|2053.99
#2023-01-12|2068.99
#2023-01-13|2080.62
#2023-01-16|2080.82
#2023-01-17|2080.72
#2023-01-18|2062.19
#2023-01-19|2041.69
#2023-01-20|2072.83
#2023-01-23|2095.96
#2023-01-24|2097.62
#2023-01-25|2098.89
#2023-01-26|2115.32
#2023-01-27|2122.44
#2023-01-30|2101.13
#2023-01-31|2121.77
#2023-02-01|2142.20
#2023-02-02|2172.27
#2023-02-03|2151.35
#2023-02-06|2130.52
#2023-02-07|2151.31
#2023-02-08|2136.49
#2023-02-09|2126.20
#2023-02-10|2122.21
#2023-02-13|2141.00
#2023-02-14|2143.78
#2023-02-15|2146.24
#2023-02-16|2127.63
#2023-02-17|2119.34
#2023-02-20|2121.90
#2023-02-21|2087.15
#2023-02-22|2080.21
#2023-02-23|2086.43
#2023-02-24|2063.22
#2023-02-27|2072.94
#2023-02-28|2067.77
#2023-03-01|2062.33
#2023-03-02|2072.73
#2023-03-03|2102.75
#2023-03-06|2108.17
#2023-03-07|2078.24
#2023-03-08|2078.14
#2023-03-09|2051.72
#2023-03-10|2024.33
#2023-03-13|2015.81
#2023-03-14|2037.87
#2023-03-15|2014.97
#2023-03-16|2044.59
#2023-03-17|2028.40
#2023-03-20|2043.49
#2023-03-21|2069.18
#2023-03-22|2048.61
#2023-03-23|2057.62
#2023-03-24|2055.75
#2023-03-27|2062.33
#2023-03-28|2064.28
#2023-03-29|2090.54
#2023-03-30|2107.30
#2023-03-31|2132.93
#2023-04-03|2141.08
#2023-04-04|2135.18
#2023-04-05|2125.39
#2023-04-06|2128.78
#2023-04-07|2129.65
#2023-04-10|2127.87
#2023-04-11|2136.04
#2023-04-12|2134.12
#2023-04-13|2160.39
#2023-04-14|2158.28
#2023-04-17|2160.41
#2023-04-18|2166.19
#2023-04-19|2164.26
#2023-04-20|2155.61
#2023-04-21|2156.07
#2023-04-24|2158.53
#2023-04-25|2129.79
#2023-04-26|2122.68
#2023-04-27|2151.70
#2023-04-28|2166.91
#2023-05-01|2165.33
#2023-05-02|2143.51
#2023-05-03|2137.99
#2023-05-04|2125.75
#2023-05-05|2158.48
#2023-05-08|2163.22
#2023-05-09|2154.94
#2023-05-10|2160.60
#2023-05-11|2155.48
#2023-05-12|2151.66
#2023-05-15|2159.87
#2023-05-16|2147.41
#2023-05-17|2163.76
#2023-05-18|2179.93
#2023-05-19|2181.65
#2023-05-22|2185.62
#2023-05-23|2163.41
#2023-05-24|2143.08
#2023-05-25|2149.70
#2023-05-26|2173.64
#2023-05-29|2175.59
#2023-05-30|2174.00
#2023-05-31|2155.01
#2023-06-01|2178.81
#2023-06-02|2212.44
#2023-06-05|2210.63
#2023-06-06|2218.03
#2023-06-07|2209.41
#2023-06-08|2221.05
#2023-06-09|2224.56
#2023-06-12|2240.63
#2023-06-13|2259.47
#2023-06-14|2266.50
#2023-06-15|2287.20
#2023-06-16|2283.50
#2023-06-19|2277.88
#2023-06-20|2266.34
#2023-06-21|2256.93
#2023-06-22|2259.39
#2023-06-23|2237.18
#2023-06-26|2232.02
#2023-06-27|2252.87
#2023-06-28|2256.54
#2023-06-29|2264.55
#2023-06-30|2288.81
#2023-07-03|2294.67
#2023-07-04|2294.32
#2023-07-05|2286.75
#2023-07-06|2260.30
#2023-07-07|2259.86
#2023-07-10|2265.12
#2023-07-11|2282.76
#2023-07-12|2307.48
#2023-07-13|2332.69
#2023-07-14|2331.40
#2023-07-17|2334.61
#2023-07-18|2351.02
#2023-07-19|2355.48
#2023-07-20|2340.25
#2023-07-21|2338.50
#2023-07-24|2346.04
#2023-07-25|2351.75
#2023-07-26|2350.77
#2023-07-27|2342.43
#2023-07-28|2360.95
#2023-07-31|2366.48
#2023-08-01|2355.71
#2023-08-02|2318.86
#2023-08-03|2310.43
#2023-08-04|2307.19
#2023-08-07|2320.83
#2023-08-08|2308.71
#2023-08-09|2298.94
#2023-08-10|2305.05
#2023-08-11|2297.15
#2023-08-14|2300.51
#2023-08-15|2279.20
#2023-08-16|2261.25
#2023-08-17|2242.86
#2023-08-18|2240.47
#2023-08-21|2250.25
#2023-08-22|2249.33
#2023-08-23|2271.69
#2023-08-24|2248.18
#2023-08-25|2252.76
#2023-08-28|2271.79
#2023-08-29|2301.59
#2023-08-30|2313.48
#2023-08-31|2310.68
#2023-09-01|2314.82
#2023-09-04|2315.97
#2023-09-05|2302.35
#2023-09-06|2289.17
#2023-09-07|2282.34
#2023-09-08|2283.09
#2023-09-11|2298.88
#2023-09-12|2288.84
#2023-09-13|2289.35
#2023-09-14|2310.19
#2023-09-15|2293.39
#2023-09-18|2289.91
#2023-09-19|2285.37
#2023-09-20|2272.46
#2023-09-21|2233.49
#2023-09-22|2228.17
#2023-09-25|2229.20
#2023-09-26|2200.91
#2023-09-27|2198.73
#2023-09-28|2211.45
#2023-09-29|2208.95
#2023-10-02|2198.93
#2023-10-03|2168.38
#2023-10-04|2176.31
#2023-10-05|2180.83
#2023-10-06|2202.86
#2023-10-09|2213.47
#2023-10-10|2234.81
#2023-10-11|2244.52
#2023-10-12|2232.45
#2023-10-13|2215.46
#2023-10-16|2232.76
#2023-10-17|2236.14
#2023-10-18|2208.26
#2023-10-19|2187.17
#2023-10-20|2161.65
#2023-10-23|2157.33
#2023-10-24|2170.00
#2023-10-25|2146.19
#2023-10-26|2121.66
#2023-10-27|2115.60
#2023-10-30|2135.72
#2023-10-31|2144.47
#2023-11-01|2167.91
#2023-11-02|2210.84
#2023-11-03|2235.50
#2023-11-06|2241.67
#2023-11-07|2239.99
#2023-11-08|2240.07
#2023-11-09|2232.53
#2023-11-10|2251.73
#2023-11-13|2253.40
#2023-11-14|2300.09
#2023-11-15|2310.73
#2023-11-16|2310.46
#2023-11-17|2319.23
#2023-11-20|2335.05
#2023-11-21|2330.88
#2023-11-22|2335.63
#2023-11-23|2338.10
#2023-11-24|2342.35
#2023-11-27|2337.06
#2023-11-28|2340.74
#2023-11-29|2342.67
#2023-11-30|2350.99
#2023-12-01|2364.12
#2023-12-04|2354.22
#2023-12-05|2350.51
#2023-12-06|2348.90
#2023-12-07|2362.14
#2023-12-08|2370.01
#2023-12-11|2376.90
#2023-12-12|2385.79
#2023-12-13|2412.89
#2023-12-14|2434.19
#2023-12-15|2433.49
#2023-12-18|2437.27
#2023-12-19|2453.96
#2023-12-20|2429.35
#2023-12-21|2448.16
#2023-12-22|2453.69
#2023-12-25|2453.90
#2023-12-26|2462.51
#2023-12-27|2472.74
#2023-12-28|2476.21
#2023-12-29|2468.91
#2024-01-01|2468.96
#2024-01-02|2451.50
#2024-01-03|2426.47
#2024-01-04|2424.12
#2024-01-05|2429.62
#2024-01-08|2455.92
#2024-01-09|2451.01
#2024-01-10|2462.41
#2024-01-11|2460.69
#2024-01-12|2468.20
#2024-01-15|2466.53
#2024-01-16|2451.34
#2024-01-17|2431.29
#2024-01-18|2449.46
#2024-01-19|2475.44
#2024-01-22|2486.35
#2024-01-23|2488.27
#2024-01-24|2496.72
#2024-01-25|2504.25
#2024-01-26|2505.70
#2024-01-29|2523.28
#2024-01-30|2523.04
#2024-01-31|2497.56
#2024-02-01|2515.49
#2024-02-02|2533.58
#2024-02-05|2522.21
#2024-02-06|2530.06
#2024-02-07|2547.39
#2024-02-08|2549.92
#2024-02-09|2562.76
#2024-02-12|2563.16
#2024-02-13|2531.75
#2024-02-14|2551.77
#2024-02-15|2570.85
#2024-02-16|2566.59
#2024-02-19|2568.28
#2024-02-20|2557.47
#2024-02-21|2556.85
#2024-02-22|2602.54
#2024-02-23|2605.76
#2024-02-26|2599.13
#2024-02-27|2604.26
#2024-02-28|2598.71
#2024-02-29|2611.05
#2024-03-01|2631.48
#2024-03-04|2630.49
#2024-03-05|2610.17
#2024-03-06|2625.36
#2024-03-07|2652.48
#2024-03-08|2644.79
#2024-03-11|2634.27
#2024-03-12|2657.04
#2024-03-13|2656.22
#2024-03-14|2647.17
#2024-03-15|2631.68
#2024-03-18|2645.79
#2024-03-19|2655.59
#2024-03-20|2674.50
#2024-03-21|2690.79
#2024-03-22|2685.85
#2024-03-25|2679.14
#2024-03-26|2675.09
#2024-03-27|2693.78
#2024-03-28|2695.23
#2024-03-29|2696.24
#2024-04-01|2685.46
#2024-04-02|2668.16
#2024-04-03|2672.23
#2024-04-04|2653.46
#2024-04-05|2667.05
#2024-04-08|2672.07
#2024-04-09|2674.78
#2024-04-10|2648.74
#2024-04-11|2658.84
#2024-04-12|2626.70
#2024-04-15|2599.39
#2024-04-16|2583.71
#2024-04-17|2569.88
#2024-04-18|2569.66
#2024-04-19|2548.99
#2024-04-22|2571.13
#2024-04-23|2602.54
#2024-04-24|2604.29
#2024-04-25|2588.74
#2024-04-26|2612.00
#2024-04-29|2620.77
#2024-04-30|2588.40
#2024-05-01|2580.21
#2024-05-02|2603.09
#2024-05-03|2633.93
#2024-05-06|2658.30
#2024-05-07|2666.55
#2024-05-08|2661.07
#2024-05-09|2673.33
#2024-05-10|2679.95
#2024-05-13|2680.96
#2024-05-14|2692.32
#2024-05-15|2722.11
#2024-05-16|2720.41
#2024-05-17|2723.28
#2024-05-20|2727.89
#2024-05-21|2730.19
#2024-05-22|2719.37
#2024-05-23|2704.41
#2024-05-24|2716.67
#2024-05-27|2721.98
#2024-05-28|2720.57
#2024-05-29|2693.72
#2024-05-30|2684.28
#2024-05-31|2703.82
#2024-06-03|2711.84
#2024-06-04|2711.81
#2024-06-05|2735.78
#2024-06-06|2740.22
#2024-06-07|2733.00
#2024-06-10|2735.96
#2024-06-11|2735.11
#2024-06-12|2763.36
#2024-06-13|2755.03
#2024-06-14|2746.60
#2024-06-17|2759.25
#2024-06-18|2770.46
#2024-06-19|2771.44
#2024-06-20|2767.52
#2024-06-21|2759.04
#2024-06-24|2759.26
#2024-06-25|2769.36
#2024-06-26|2770.01
#2024-06-27|2772.49
#2024-06-28|2765.67
#2024-07-01|2772.27
#2024-07-02|2786.28
#2024-07-03|2804.95
#2024-07-04|2810.79
#2024-07-05|2820.93
#2024-07-08|2821.91
#2024-07-09|2820.15
#2024-07-10|2846.91
#2024-07-11|2841.46
#2024-07-12|2856.70
#2024-07-15|2860.36
#2024-07-16|2872.70
#2024-07-17|2844.04
#2024-07-18|2820.60
#2024-07-19|2800.55
#2024-07-22|2824.24
#2024-07-23|2822.43
#2024-07-24|2769.90
#2024-07-25|2749.26
#2024-07-26|2775.29
#2024-07-29|2778.21
#2024-07-30|2768.76
#2024-07-31|2814.17
#2024-08-01|2771.77
#2024-08-02|2714.56
#2024-08-05|2626.29
#2024-08-06|2659.57
#2024-08-07|2651.48
#2024-08-08|2696.16
#2024-08-09|2712.56
#2024-08-12|2710.64
#2024-08-13|2755.45
#2024-08-14|2771.53
#2024-08-15|2808.13
#2024-08-16|2823.31
#2024-08-19|2849.59
#2024-08-20|2848.78
#2024-08-21|2860.60
#2024-08-22|2841.83
#2024-08-23|2874.99
#2024-08-26|2868.55
#2024-08-27|2872.19
#2024-08-28|2859.54
#2024-08-29|2860.18
#2024-08-30|2884.15
#2024-09-02|2882.80
#2024-09-03|2832.91
#2024-09-04|2819.18
#2024-09-05|2809.85
#2024-09-06|2771.18
#2024-09-09|2792.66
#2024-09-10|2798.03
#2024-09-11|2819.42
#2024-09-12|2845.65
#2024-09-13|2864.60
#2024-09-16|2869.51
#2024-09-17|2869.22
#2024-09-18|2861.45
#2024-09-19|2908.77
#2024-09-20|2899.68
#2024-09-23|2907.80
#2024-09-24|2918.45
#2024-09-25|2912.44
#2024-09-26|2933.80
#2024-09-27|2940.44
#2024-09-30|2937.63
#2024-10-01|2913.88
#2024-10-02|2907.48
#2024-10-03|2900.79
#2024-10-04|2919.27
#2024-10-07|2903.42
#2024-10-08|2917.19
#2024-10-09|2934.41
#2024-10-10|2930.69
#2024-10-11|2948.09
#2024-10-14|2965.00
#2024-10-15|2946.42
#2024-10-16|2951.67
#2024-10-17|2952.82
#2024-10-18|2964.97
#2024-10-21|2955.14
#2024-10-22|2947.63
#2024-10-23|2921.28
#2024-10-24|2928.33
#2024-10-25|2926.93
#2024-10-28|2936.70
#2024-10-29|2939.47
#2024-10-30|2931.12
#2024-10-31|2884.11
#2024-11-01|2892.26
#2024-11-04|2889.60
#2024-11-05|2920.01
#2024-11-06|2971.06
#2024-11-07|2999.55
#2024-11-08|3005.05
#2024-11-11|3007.60
#2024-11-12|2991.67
#2024-11-13|2985.67
#2024-11-14|2973.38
#2024-11-15|2941.12
#2024-11-18|2951.94
#2024-11-19|2965.26
#2024-11-20|2960.06
#2024-11-21|2976.64
#2024-11-22|2986.98
#2024-11-25|3000.29
#2024-11-26|3007.78
#2024-11-27|3003.05
#2024-11-28|3005.58
#2024-11-29|3021.93
#2024-12-02|3028.84
#2024-12-03|3038.55
#2024-12-04|3053.36
#2024-12-05|3051.66
#2024-12-06|3057.45
#2024-12-09|3041.42
#2024-12-10|3027.05
#2024-12-11|3048.01
#2024-12-12|3035.55
#2024-12-13|3029.12
#2024-12-16|3037.37
#2024-12-17|3025.24
#2024-12-18|2950.89
#2024-12-19|2932.69
#2024-12-20|2954.66
#2024-12-23|2972.99
#2024-12-24|2998.93
#2024-12-25|2999.62
#2024-12-26|3000.43
#2024-12-27|2980.94
#2024-12-30|2952.47
#2024-12-31|2943.03
#2025-01-01|2943.03
#2025-01-02|2939.08
#2025-01-03|2968.50
#2025-01-06|2988.13
#2025-01-07|2964.67
#2025-01-08|2965.15
#2025-01-09|2964.33
#2025-01-10|2922.04
#2025-01-13|2920.00
#2025-01-14|2926.16
#2025-01-15|2975.46
#2025-01-16|2976.86
#2025-01-17|3000.50
#2025-01-20|3008.29
#2025-01-21|3031.94
#2025-01-22|3048.81
#2025-01-23|3062.86
#2025-01-24|3062.99
#2025-01-27|3028.41
#2025-01-28|3047.06
#2025-01-29|3040.23
#2025-01-30|3058.62
#2025-01-31|3043.87
#2025-02-03|3010.84
#2025-02-04|3034.92
#2025-02-05|3052.96
#2025-02-06|3064.98
#2025-02-07|3039.04
#2025-02-10|3055.11
#2025-02-11|3054.98
#2025-02-12|3048.59
#2025-02-13|3086.65
#2025-02-14|3091.33
#2025-02-17|3093.88
#2025-02-18|3101.16
#2025-02-19|3099.90
#2025-02-20|3088.87
#2025-02-21|3046.81
#2025-02-24|3035.24
#2025-02-25|3023.25
#2025-02-26|3027.28
#2025-02-27|2984.12
#2025-02-28|3013.23
#2025-03-03|2982.83
#2025-03-04|2947.14
#2025-03-05|2989.26
#2025-03-06|2953.67
#2025-03-07|2961.04
#2025-03-10|2890.77
#2025-03-11|2868.63
#2025-03-12|2884.31
#2025-03-13|2849.34
#2025-03-14|2902.64
#2025-03-17|2927.89
#2025-03-18|2908.05
#2025-03-19|2932.87
#2025-03-20|2926.75
#2025-03-21|2925.46
#2025-03-24|2963.69
#2025-03-25|2971.76
#2025-03-26|2941.80
#2025-03-27|2930.18
#2025-03-28|2881.35
#2025-03-31|2876.20
#2025-04-01|2893.47
#2025-04-02|2909.99
#2025-04-03|2780.44
#2025-04-04|2637.56
#2025-04-07|2592.08
#2025-04-08|2579.58
#2025-04-09|2755.28
#2025-04-10|2718.63
#2025-04-11|2757.25
#2025-04-14|2789.40
#2025-04-15|2795.04
#2025-04-16|2749.32
#2025-04-17|2754.50
#2025-04-18|2756.51
#2025-04-21|2712.40
#2025-04-22|2764.75
#2025-04-23|2807.01
#2025-04-24|2854.56
#2025-04-25|2873.01
#2025-04-28|2881.05
#2025-04-29|2896.50
#2025-04-30|2902.85
#2025-05-01|2911.04
#2025-05-02|2960.49
#2025-05-05|2947.04
#2025-05-06|2930.15
#2025-05-07|2939.50
#2025-05-08|2949.68
#2025-05-09|2953.25
#2025-05-12|3022.21
#2025-05-13|3046.16
#2025-05-14|3052.81
#2025-05-15|3061.96
#2025-05-16|3079.69
#2025-05-19|3088.02
#2025-05-20|3083.69
#2025-05-21|3049.89
#2025-05-22|3041.88
#2025-05-23|3029.22
#2025-05-26|3038.52
#2025-05-27|3083.88
#2025-05-28|3066.25
#2025-05-29|3081.21
#2025-05-30|3080.68
#2025-06-02|3094.59
#2025-06-03|3105.68
#2025-06-04|3114.05
#2025-06-05|3102.53
#2025-06-06|3124.68
#2025-06-09|3129.54
#2025-06-10|3142.57
#2025-06-11|3137.63
#2025-06-12|3149.56
#2025-06-13|3113.60
#2025-06-16|3142.97
#2025-06-17|3116.19
#2025-06-18|3116.01
#2025-06-19|3106.37
#2025-06-20|3102.87
#2025-06-23|3121.68
#2025-06-24|3165.27
#2025-06-25|3159.50
#2025-06-26|3187.00
#2025-06-27|3206.31
#2025-06-30|3221.22
#2025-07-01|3217.49
#2025-07-02|3231.38
#2025-07-03|3253.62
#2025-07-04|3251.88
#2025-07-07|3229.99
#2025-07-08|3226.74
#2025-07-09|3247.49
#2025-07-10|3254.88
#2025-07-11|3241.68
#2025-07-14|3245.92
#2025-07-15|3230.31
#2025-07-16|3234.94
#2025-07-17|3255.18
#2025-07-18|3258.78
#2025-07-21|3263.55
#2025-07-22|3265.88
#2025-07-23|3299.35
#2025-07-24|3306.38
#2025-07-25|3310.17
#2025-07-28|3304.32
#2025-07-29|3290.72
#2025-07-30|3286.46
#2025-07-31|3271.80
#2025-08-01|3225.82
#2025-08-04|3266.50
#2025-08-05|3259.68
#2025-08-06|3283.88
#2025-08-07|3288.47
#2025-08-08|3310.54
#2025-08-11|3301.26
#2025-08-12|3336.81
#2025-08-13|3354.78
#2025-08-14|3350.89
#2025-08-15|3352.33
#2025-08-18|3349.31
#2025-08-19|3335.20
#2025-08-20|3328.31
#2025-08-21|3314.97
#2025-08-22|3365.47
#2025-08-25|3350.94
#2025-08-26|3354.05
#2025-08-27|3357.77
#2025-08-28|3374.35
#2025-08-29|3356.13
#2025-09-01|3354.68
#2025-09-02|3330.70
#2025-09-03|3342.32
#2025-09-04|3367.66
#2025-09-05|3369.70
#2025-09-08|3381.24
#2025-09-09|3387.68
#2025-09-10|3398.32
#2025-09-11|3423.72
#2025-09-12|3423.04
#2025-09-15|3440.67
#2025-09-16|3439.37
#2025-09-17|3434.42
#2025-09-18|3447.81
#2025-09-19|3459.87
#2025-09-22|3472.99
#2025-09-23|3460.04
#2025-09-24|3445.41
#2025-09-25|3425.83
#2025-09-26|3442.53
#2025-09-29|3455.40
#2025-09-30|3470.30
#2025-10-01|3482.49
#2025-10-02|3489.25
#2025-10-03|3497.26
#2025-10-06|3510.06
#2025-10-07|3493.31
#2025-10-08|3509.82
#2025-10-09|3499.87
#2025-10-10|3419.73
#2025-10-13|3458.64
#2025-10-14|3450.74
#2025-10-15|3473.75
#2025-10-16|3466.04
#2025-10-17|3469.40
#2025-10-20|3510.67
#2025-10-21|3505.85
#2025-10-22|3489.92
#2025-10-23|3505.51
#2025-10-24|3530.46
#2025-10-27|3570.86
#2025-10-28|3575.92
#2025-10-29|3576.47
#2025-10-30|3541.89
#2025-10-31|3551.26
#2025-11-03|3557.36
#2025-11-04|3516.54
#2025-11-05|3520.96
#2025-11-06|3495.07
#2025-11-07|3495.36
#2025-11-10|3545.54
#2025-11-11|3559.73
#2025-11-12|3569.96
#2025-11-13|3523.69
#2025-11-14|3512.04
#2025-11-17|3481.02
#2025-11-18|3440.43
#2025-11-19|3447.19
#2025-11-20|3410.90
#2025-11-21|3428.69
#2025-11-24|3473.69
#2025-11-25|3504.61
#2025-11-26|3537.16
#2025-11-27|3539.64
#2025-11-28|3556.95
#2025-12-01|3541.31
#2025-12-02|3548.94
#2025-12-03|3562.08
#2025-12-04|3576.04
#2025-12-05|3578.10
#2025-12-08|3569.06
#2025-12-09|3564.70
#2025-12-10|3584.71
#2025-12-11|3598.80
#2025-12-12|3571.72
#2025-12-15|3570.21
#2025-12-16|3556.30
#2025-12-17|3523.23
#2025-12-18|3546.95
#2025-12-19|3572.43
#2025-12-22|3597.48
#2025-12-23|3614.15
#2025-12-24|3623.06
#2025-12-25|3623.51
#2025-12-26|3623.42
#2025-12-29|3616.07
#2025-12-30|3612.60
#2025-12-31|3590.40
#2026-01-01|3590.55
#2026-01-02|3604.66
#2026-01-05|3634.42
#2026-01-06|3657.48
#2026-01-07|3645.77
#2026-01-08|3641.36
#2026-01-09|3663.44
#2026-01-12|3672.75
#2026-01-13|3672.18
#2026-01-14|3664.05
#2026-01-15|3673.52
#2026-01-16|3672.15
#2026-01-19|3668.07
#2026-01-20|3609.32
#2026-01-21|3635.25
#2026-01-22|3660.69
#2026-01-23|3664.38
#2026-01-26|3687.22
#2026-01-27|3709.77
#2026-01-28|3705.43
#2026-01-29|3699.55
#2026-01-30|3683.40
#2026-02-02|3685.91
#2026-02-03|3681.87
#2026-02-04|3667.84
#2026-02-05|3622.19
#2026-02-06|3683.27
#2026-02-09|3722.61
#2026-02-10|3723.53
#2026-02-11|3720.61
#2026-02-12|3681.42
#2026-02-13|3675.52
#2026-02-16|3673.21
#2026-02-17|3673.72
#2026-02-18|3700.13
#2026-02-19|3693.89
#2026-02-20|3716.10
#2026-02-23|3686.31
#2026-02-24|3707.12
#2026-02-25|3739.47
#2026-02-26|3735.26
#2026-02-27|3725.02
#2026-03-02|3705.61
#2026-03-03|3637.32
#2026-03-04|3649.28
#2026-03-05|3636.78
#2026-03-06|3596.44
#2026-03-09|3597.22
#2026-03-10|3619.81
#2026-03-11|3612.41
#2026-03-12|3560.15
#2026-03-13|3531.57
#2026-03-16|3563.68
#2026-03-17|3579.93
#2026-03-18|3550.21
#2026-03-19|3519.16
#2026-03-20|3469.54
#2026-03-23|3489.60
#2026-03-24|3489.57
#2026-03-25|3521.05
#2026-03-26|3462.36
#2026-03-27|3413.28
#2026-03-30|3395.34
#2026-03-31|3467.55
#2026-04-01|3529.00
#2026-04-02|3514.98
#2026-04-03|3519.76
#2026-04-06|3532.60