Table Data - NASDAQ Developed Markets Excluding Japan Index
| Title | NASDAQ Developed Markets Excluding Japan Index |
|---|---|
| Series ID | NASDAQNQDMXJP |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMXJP Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 728.72 |
| 2001-04-02 | 720.04 |
| 2001-04-03 | 696.33 |
| 2001-04-04 | 699.03 |
| 2001-04-05 | 724.57 |
| 2001-04-06 | 714.87 |
| 2001-04-09 | 721.79 |
| 2001-04-10 | 738.90 |
| 2001-04-11 | 738.30 |
| 2001-04-12 | 748.35 |
| 2001-04-13 | . |
| 2001-04-16 | 744.40 |
| 2001-04-17 | 748.30 |
| 2001-04-18 | 772.10 |
| 2001-04-19 | 783.88 |
| 2001-04-20 | 780.53 |
| 2001-04-23 | 768.43 |
| 2001-04-24 | 762.24 |
| 2001-04-25 | 770.97 |
| 2001-04-26 | 776.16 |
| 2001-04-27 | 785.38 |
| 2001-04-30 | 786.33 |
| 2001-05-01 | 794.17 |
| 2001-05-02 | 795.01 |
| 2001-05-03 | 782.54 |
| 2001-05-04 | 792.32 |
| 2001-05-07 | 791.26 |
| 2001-05-08 | 789.26 |
| 2001-05-09 | 785.36 |
| 2001-05-10 | 788.34 |
| 2001-05-11 | 781.76 |
| 2001-05-14 | 778.13 |
| 2001-05-15 | 782.32 |
| 2001-05-16 | 799.78 |
| 2001-05-17 | 805.16 |
| 2001-05-18 | 807.01 |
| 2001-05-21 | 818.53 |
| 2001-05-22 | 816.60 |
| 2001-05-23 | 803.46 |
| 2001-05-24 | 805.29 |
| 2001-05-25 | 798.28 |
| 2001-05-28 | . |
| 2001-05-29 | 790.48 |
| 2001-05-30 | 778.53 |
| 2001-05-31 | 780.87 |
| 2001-06-01 | 783.48 |
| 2001-06-04 | 787.66 |
| 2001-06-05 | 797.94 |
| 2001-06-06 | 790.42 |
| 2001-06-07 | 793.60 |
| 2001-06-08 | 787.79 |
| 2001-06-11 | 779.24 |
| 2001-06-12 | 776.69 |
| 2001-06-13 | 773.10 |
| 2001-06-14 | 761.52 |
| 2001-06-15 | 758.41 |
| 2001-06-18 | 753.15 |
| 2001-06-19 | 754.02 |
| 2001-06-20 | 757.55 |
| 2001-06-21 | 763.60 |
| 2001-06-22 | 758.83 |
| 2001-06-25 | 757.19 |
| 2001-06-26 | 754.00 |
| 2001-06-27 | 751.95 |
| 2001-06-28 | 758.90 |
| 2001-06-29 | 762.26 |
| 2001-07-02 | 768.22 |
| 2001-07-03 | 765.03 |
| 2001-07-04 | . |
| 2001-07-05 | 753.15 |
| 2001-07-06 | 738.40 |
| 2001-07-09 | 740.93 |
| 2001-07-10 | 733.42 |
| 2001-07-11 | 730.53 |
| 2001-07-12 | 743.61 |
| 2001-07-13 | 747.66 |
| 2001-07-16 | 740.79 |
| 2001-07-17 | 744.38 |
| 2001-07-18 | 742.62 |
| 2001-07-19 | 747.87 |
| 2001-07-20 | 745.52 |
| 2001-07-23 | 736.98 |
| 2001-07-24 | 726.62 |
| 2001-07-25 | 732.40 |
| 2001-07-26 | 739.29 |
| 2001-07-27 | 743.76 |
| 2001-07-30 | 745.56 |
| 2001-07-31 | 750.66 |
| 2001-08-01 | 755.10 |
| 2001-08-02 | 757.84 |
| 2001-08-03 | 754.25 |
| 2001-08-06 | 747.10 |
| 2001-08-07 | 747.23 |
| 2001-08-08 | 735.57 |
| 2001-08-09 | 734.05 |
| 2001-08-10 | 736.45 |
| 2001-08-13 | 739.05 |
| 2001-08-14 | 739.62 |
| 2001-08-15 | 737.36 |
| 2001-08-16 | 736.48 |
| 2001-08-17 | 726.15 |
| 2001-08-20 | 728.95 |
| 2001-08-21 | 725.38 |
| 2001-08-22 | 730.37 |
| 2001-08-23 | 728.03 |
| 2001-08-24 | 740.69 |
| 2001-08-27 | 738.45 |
| 2001-08-28 | 728.75 |
| 2001-08-29 | 723.19 |
| 2001-08-30 | 711.17 |
| 2001-08-31 | 713.09 |
| 2001-09-03 | . |
| 2001-09-04 | 709.86 |
| 2001-09-05 | 705.09 |
| 2001-09-06 | 690.68 |
| 2001-09-07 | 679.43 |
| 2001-09-10 | 678.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 644.64 |
| 2001-09-18 | 639.27 |
| 2001-09-19 | 629.25 |
| 2001-09-20 | 608.33 |
| 2001-09-21 | 593.93 |
| 2001-09-24 | 617.89 |
| 2001-09-25 | 624.60 |
| 2001-09-26 | 623.44 |
| 2001-09-27 | 630.63 |
| 2001-09-28 | 644.65 |
| 2001-10-01 | 640.14 |
| 2001-10-02 | 646.32 |
| 2001-10-03 | 657.79 |
| 2001-10-04 | 662.24 |
| 2001-10-05 | 662.75 |
| 2001-10-08 | 658.73 |
| 2001-10-09 | 656.04 |
| 2001-10-10 | 669.68 |
| 2001-10-11 | 679.22 |
| 2001-10-12 | 676.51 |
| 2001-10-15 | 672.88 |
| 2001-10-16 | 678.39 |
| 2001-10-17 | 672.71 |
| 2001-10-18 | 665.50 |
| 2001-10-19 | 664.48 |
| 2001-10-22 | 672.99 |
| 2001-10-23 | 674.44 |
| 2001-10-24 | 676.05 |
| 2001-10-25 | 680.62 |
| 2001-10-26 | 685.96 |
| 2001-10-29 | 673.29 |
| 2001-10-30 | 661.63 |
| 2001-10-31 | 663.12 |
| 2001-11-01 | 675.31 |
| 2001-11-02 | 676.76 |
| 2001-11-05 | 686.31 |
| 2001-11-06 | 693.66 |
| 2001-11-07 | 694.52 |
| 2001-11-08 | 697.55 |
| 2001-11-09 | 696.34 |
| 2001-11-12 | 692.61 |
| 2001-11-13 | 704.94 |
| 2001-11-14 | 707.02 |
| 2001-11-15 | 707.61 |
| 2001-11-16 | 708.57 |
| 2001-11-19 | 715.07 |
| 2001-11-20 | 709.13 |
| 2001-11-21 | 705.38 |
| 2001-11-22 | . |
| 2001-11-23 | 711.94 |
| 2001-11-26 | 716.42 |
| 2001-11-27 | 712.34 |
| 2001-11-28 | 701.69 |
| 2001-11-29 | 706.98 |
| 2001-11-30 | 708.69 |
| 2001-12-03 | 702.63 |
| 2001-12-04 | 712.40 |
| 2001-12-05 | 729.09 |
| 2001-12-06 | 729.70 |
| 2001-12-07 | 724.16 |
| 2001-12-10 | 713.02 |
| 2001-12-11 | 711.91 |
| 2001-12-12 | 711.53 |
| 2001-12-13 | 701.20 |
| 2001-12-14 | 702.15 |
| 2001-12-17 | 711.97 |
| 2001-12-18 | 715.91 |
| 2001-12-19 | 715.98 |
| 2001-12-20 | 710.00 |
| 2001-12-21 | 713.76 |
| 2001-12-24 | 712.80 |
| 2001-12-25 | . |
| 2001-12-26 | 715.78 |
| 2001-12-27 | 723.06 |
| 2001-12-28 | 725.58 |
| 2001-12-31 | 721.57 |
| 2002-01-01 | . |
| 2002-01-02 | 723.99 |
| 2002-01-03 | 731.64 |
| 2002-01-04 | 735.01 |
| 2002-01-07 | 729.77 |
| 2002-01-08 | 726.41 |
| 2002-01-09 | 723.62 |
| 2002-01-10 | 722.79 |
| 2002-01-11 | 718.64 |
| 2002-01-14 | 711.39 |
| 2002-01-15 | 714.63 |
| 2002-01-16 | 703.21 |
| 2002-01-17 | 709.55 |
| 2002-01-18 | 704.17 |
| 2002-01-21 | . |
| 2002-01-22 | 699.52 |
| 2002-01-23 | 704.96 |
| 2002-01-24 | 708.41 |
| 2002-01-25 | 705.85 |
| 2002-01-28 | 706.22 |
| 2002-01-29 | 691.05 |
| 2002-01-30 | 693.66 |
| 2002-01-31 | 702.70 |
| 2002-02-01 | 699.90 |
| 2002-02-04 | 686.89 |
| 2002-02-05 | 682.18 |
| 2002-02-06 | 677.11 |
| 2002-02-07 | 676.90 |
| 2002-02-08 | 685.10 |
| 2002-02-11 | 694.57 |
| 2002-02-12 | 692.48 |
| 2002-02-13 | 697.68 |
| 2002-02-14 | 698.23 |
| 2002-02-15 | 692.17 |
| 2002-02-18 | . |
| 2002-02-19 | 678.64 |
| 2002-02-20 | 683.29 |
| 2002-02-21 | 677.46 |
| 2002-02-22 | 680.36 |
| 2002-02-25 | 689.92 |
| 2002-02-26 | 691.31 |
| 2002-02-27 | 693.31 |
| 2002-02-28 | 691.69 |
| 2002-03-01 | 704.50 |
| 2002-03-04 | 719.88 |
| 2002-03-05 | 716.73 |
| 2002-03-06 | 725.43 |
| 2002-03-07 | 725.85 |
| 2002-03-08 | 729.35 |
| 2002-03-11 | 729.75 |
| 2002-03-12 | 726.08 |
| 2002-03-13 | 721.73 |
| 2002-03-14 | 723.04 |
| 2002-03-15 | 730.21 |
| 2002-03-18 | 731.80 |
| 2002-03-19 | 734.51 |
| 2002-03-20 | 725.46 |
| 2002-03-21 | 725.84 |
| 2002-03-22 | 724.00 |
| 2002-03-25 | 714.71 |
| 2002-03-26 | 717.62 |
| 2002-03-27 | 720.24 |
| 2002-03-28 | 723.69 |
| 2002-03-29 | . |
| 2002-04-01 | 724.90 |
| 2002-04-02 | 719.49 |
| 2002-04-03 | 713.93 |
| 2002-04-04 | 712.79 |
| 2002-04-05 | 711.04 |
| 2002-04-08 | 708.95 |
| 2002-04-09 | 706.54 |
| 2002-04-10 | 714.48 |
| 2002-04-11 | 701.10 |
| 2002-04-12 | 705.09 |
| 2002-04-15 | 703.39 |
| 2002-04-16 | 717.67 |
| 2002-04-17 | 717.90 |
| 2002-04-18 | 716.63 |
| 2002-04-19 | 717.05 |
| 2002-04-22 | 708.15 |
| 2002-04-23 | 704.81 |
| 2002-04-24 | 701.48 |
| 2002-04-25 | 700.06 |
| 2002-04-26 | 692.45 |
| 2002-04-29 | 687.56 |
| 2002-04-30 | 694.24 |
| 2002-05-01 | 698.67 |
| 2002-05-02 | 697.12 |
| 2002-05-03 | 693.05 |
| 2002-05-06 | 683.75 |
| 2002-05-07 | 679.25 |
| 2002-05-08 | 699.34 |
| 2002-05-09 | 691.65 |
| 2002-05-10 | 683.12 |
| 2002-05-13 | 692.34 |
| 2002-05-14 | 703.26 |
| 2002-05-15 | 703.59 |
| 2002-05-16 | 705.09 |
| 2002-05-17 | 709.95 |
| 2002-05-20 | 702.97 |
| 2002-05-21 | 696.56 |
| 2002-05-22 | 697.46 |
| 2002-05-23 | 701.88 |
| 2002-05-24 | 696.55 |
| 2002-05-27 | . |
| 2002-05-28 | 692.76 |
| 2002-05-29 | 689.26 |
| 2002-05-30 | 686.55 |
| 2002-05-31 | 688.70 |
| 2002-06-03 | 676.05 |
| 2002-06-04 | 673.21 |
| 2002-06-05 | 674.36 |
| 2002-06-06 | 665.92 |
| 2002-06-07 | 663.42 |
| 2002-06-10 | 664.46 |
| 2002-06-11 | 657.87 |
| 2002-06-12 | 656.86 |
| 2002-06-13 | 650.19 |
| 2002-06-14 | 645.22 |
| 2002-06-17 | 662.24 |
| 2002-06-18 | 662.42 |
| 2002-06-19 | 653.48 |
| 2002-06-20 | 645.46 |
| 2002-06-21 | 638.69 |
| 2002-06-24 | 636.37 |
| 2002-06-25 | 631.79 |
| 2002-06-26 | 629.39 |
| 2002-06-27 | 637.93 |
| 2002-06-28 | 644.76 |
| 2002-07-01 | 635.14 |
| 2002-07-02 | 619.59 |
| 2002-07-03 | 615.90 |
| 2002-07-04 | . |
| 2002-07-05 | 639.72 |
| 2002-07-08 | 636.23 |
| 2002-07-09 | 625.43 |
| 2002-07-10 | 606.12 |
| 2002-07-11 | 602.12 |
| 2002-07-12 | 600.41 |
| 2002-07-15 | 592.82 |
| 2002-07-16 | 587.12 |
| 2002-07-17 | 593.83 |
| 2002-07-18 | 585.33 |
| 2002-07-19 | 564.83 |
| 2002-07-22 | 543.80 |
| 2002-07-23 | 527.57 |
| 2002-07-24 | 544.77 |
| 2002-07-25 | 548.94 |
| 2002-07-26 | 553.96 |
| 2002-07-29 | 581.87 |
| 2002-07-30 | 584.97 |
| 2002-07-31 | 587.23 |
| 2002-08-01 | 570.27 |
| 2002-08-02 | 561.13 |
| 2002-08-05 | 543.00 |
| 2002-08-06 | 556.54 |
| 2002-08-07 | 563.47 |
| 2002-08-08 | 580.59 |
| 2002-08-09 | 584.62 |
| 2002-08-12 | 580.73 |
| 2002-08-13 | 573.64 |
| 2002-08-14 | 585.63 |
| 2002-08-15 | 594.11 |
| 2002-08-16 | 595.66 |
| 2002-08-19 | 607.95 |
| 2002-08-20 | 600.33 |
| 2002-08-21 | 608.01 |
| 2002-08-22 | 615.63 |
| 2002-08-23 | 603.74 |
| 2002-08-26 | 606.26 |
| 2002-08-27 | 603.81 |
| 2002-08-28 | 590.24 |
| 2002-08-29 | 588.67 |
| 2002-08-30 | 588.43 |
| 2002-09-02 | . |
| 2002-09-03 | 565.78 |
| 2002-09-04 | 572.63 |
| 2002-09-05 | 565.12 |
| 2002-09-06 | 575.37 |
| 2002-09-09 | 576.72 |
| 2002-09-10 | 582.00 |
| 2002-09-11 | 584.83 |
| 2002-09-12 | 570.40 |
| 2002-09-13 | 569.09 |
| 2002-09-16 | 567.91 |
| 2002-09-17 | 559.05 |
| 2002-09-18 | 552.69 |
| 2002-09-19 | 539.30 |
| 2002-09-20 | 540.37 |
| 2002-09-23 | 530.09 |
| 2002-09-24 | 521.87 |
| 2002-09-25 | 532.70 |
| 2002-09-26 | 544.65 |
| 2002-09-27 | 533.23 |
| 2002-09-30 | 524.13 |
| 2002-10-01 | 538.01 |
| 2002-10-02 | 532.77 |
| 2002-10-03 | 527.01 |
| 2002-10-04 | 515.04 |
| 2002-10-07 | 505.97 |
| 2002-10-08 | 508.50 |
| 2002-10-09 | 498.26 |
| 2002-10-10 | 512.76 |
| 2002-10-11 | 533.03 |
| 2002-10-14 | 534.63 |
| 2002-10-15 | 559.32 |
| 2002-10-16 | 547.58 |
| 2002-10-17 | 560.49 |
| 2002-10-18 | 561.74 |
| 2002-10-21 | 569.03 |
| 2002-10-22 | 563.55 |
| 2002-10-23 | 562.43 |
| 2002-10-24 | 560.19 |
| 2002-10-25 | 566.49 |
| 2002-10-28 | 566.04 |
| 2002-10-29 | 556.67 |
| 2002-10-30 | 563.88 |
| 2002-10-31 | 565.19 |
| 2002-11-01 | 571.27 |
| 2002-11-04 | 579.64 |
| 2002-11-05 | 583.44 |
| 2002-11-06 | 585.51 |
| 2002-11-07 | 574.92 |
| 2002-11-08 | 570.28 |
| 2002-11-11 | 560.36 |
| 2002-11-12 | 565.62 |
| 2002-11-13 | 563.72 |
| 2002-11-14 | 575.73 |
| 2002-11-15 | 579.77 |
| 2002-11-18 | 577.81 |
| 2002-11-19 | 574.08 |
| 2002-11-20 | 580.43 |
| 2002-11-21 | 593.61 |
| 2002-11-22 | 592.81 |
| 2002-11-25 | 592.38 |
| 2002-11-26 | 580.88 |
| 2002-11-27 | 594.69 |
| 2002-11-28 | . |
| 2002-11-29 | 595.30 |
| 2002-12-02 | 595.33 |
| 2002-12-03 | 586.00 |
| 2002-12-04 | 583.98 |
| 2002-12-05 | 578.11 |
| 2002-12-06 | 580.79 |
| 2002-12-09 | 568.64 |
| 2002-12-10 | 574.97 |
| 2002-12-11 | 576.52 |
| 2002-12-12 | 574.63 |
| 2002-12-13 | 568.17 |
| 2002-12-16 | 580.24 |
| 2002-12-17 | 576.47 |
| 2002-12-18 | 567.81 |
| 2002-12-19 | 564.28 |
| 2002-12-20 | 570.86 |
| 2002-12-23 | 572.22 |
| 2002-12-24 | 570.73 |
| 2002-12-25 | . |
| 2002-12-26 | 570.03 |
| 2002-12-27 | 560.18 |
| 2002-12-30 | 563.41 |
| 2002-12-31 | 565.69 |
| 2003-01-01 | . |
| 2003-01-02 | 580.84 |
| 2003-01-03 | 582.47 |
| 2003-01-06 | 592.90 |
| 2003-01-07 | 588.07 |
| 2003-01-08 | 579.45 |
| 2003-01-09 | 588.97 |
| 2003-01-10 | 590.53 |
| 2003-01-13 | 590.34 |
| 2003-01-14 | 593.80 |
| 2003-01-15 | 586.36 |
| 2003-01-16 | 584.77 |
| 2003-01-17 | 576.73 |
| 2003-01-20 | . |
| 2003-01-21 | 567.42 |
| 2003-01-22 | 561.45 |
| 2003-01-23 | 565.27 |
| 2003-01-24 | 553.75 |
| 2003-01-27 | 542.63 |
| 2003-01-28 | 547.40 |
| 2003-01-29 | 550.63 |
| 2003-01-30 | 544.29 |
| 2003-01-31 | 549.11 |
| 2003-02-03 | 552.90 |
| 2003-02-04 | 545.28 |
| 2003-02-05 | 545.30 |
| 2003-02-06 | 539.77 |
| 2003-02-07 | 534.23 |
| 2003-02-10 | 535.19 |
| 2003-02-11 | 534.96 |
| 2003-02-12 | 527.89 |
| 2003-02-13 | 527.19 |
| 2003-02-14 | 535.80 |
| 2003-02-17 | . |
| 2003-02-18 | 546.06 |
| 2003-02-19 | 541.00 |
| 2003-02-20 | 538.13 |
| 2003-02-21 | 544.06 |
| 2003-02-24 | 535.46 |
| 2003-02-25 | 533.53 |
| 2003-02-26 | 528.47 |
| 2003-02-27 | 533.13 |
| 2003-02-28 | 537.40 |
| 2003-03-03 | 536.30 |
| 2003-03-04 | 528.65 |
| 2003-03-05 | 530.87 |
| 2003-03-06 | 526.42 |
| 2003-03-07 | 527.08 |
| 2003-03-10 | 515.45 |
| 2003-03-11 | 512.17 |
| 2003-03-12 | 508.61 |
| 2003-03-13 | 525.47 |
| 2003-03-14 | 530.12 |
| 2003-03-17 | 545.84 |
| 2003-03-18 | 547.82 |
| 2003-03-19 | 551.88 |
| 2003-03-20 | 553.08 |
| 2003-03-21 | 564.92 |
| 2003-03-24 | 547.10 |
| 2003-03-25 | 553.68 |
| 2003-03-26 | 551.51 |
| 2003-03-27 | 549.36 |
| 2003-03-28 | 547.27 |
| 2003-03-31 | 538.08 |
| 2003-04-01 | 543.86 |
| 2003-04-02 | 556.60 |
| 2003-04-03 | 555.10 |
| 2003-04-04 | 557.03 |
| 2003-04-07 | 562.00 |
| 2003-04-08 | 559.35 |
| 2003-04-09 | 554.31 |
| 2003-04-10 | 555.51 |
| 2003-04-11 | 554.78 |
| 2003-04-14 | 563.59 |
| 2003-04-15 | 568.77 |
| 2003-04-16 | 564.16 |
| 2003-04-17 | 571.65 |
| 2003-04-18 | . |
| 2003-04-21 | 570.42 |
| 2003-04-22 | 581.13 |
| 2003-04-23 | 586.56 |
| 2003-04-24 | 581.80 |
| 2003-04-25 | 574.71 |
| 2003-04-28 | 584.50 |
| 2003-04-29 | 585.98 |
| 2003-04-30 | 587.97 |
| 2003-05-01 | 588.96 |
| 2003-05-02 | 595.38 |
| 2003-05-05 | 596.75 |
| 2003-05-06 | 603.27 |
| 2003-05-07 | 599.61 |
| 2003-05-08 | 593.39 |
| 2003-05-09 | 600.74 |
| 2003-05-12 | 607.26 |
| 2003-05-13 | 606.30 |
| 2003-05-14 | 605.55 |
| 2003-05-15 | 609.95 |
| 2003-05-16 | 610.52 |
| 2003-05-19 | 597.68 |
| 2003-05-20 | 597.42 |
| 2003-05-21 | 598.59 |
| 2003-05-22 | 604.54 |
| 2003-05-23 | 606.32 |
| 2003-05-26 | . |
| 2003-05-27 | 615.87 |
| 2003-05-28 | 617.94 |
| 2003-05-29 | 618.44 |
| 2003-05-30 | 624.55 |
| 2003-06-02 | 629.39 |
| 2003-06-03 | 629.62 |
| 2003-06-04 | 637.76 |
| 2003-06-05 | 641.69 |
| 2003-06-06 | 641.96 |
| 2003-06-09 | 635.21 |
| 2003-06-10 | 638.96 |
| 2003-06-11 | 648.30 |
| 2003-06-12 | 650.09 |
| 2003-06-13 | 644.05 |
| 2003-06-16 | 656.78 |
| 2003-06-17 | 658.87 |
| 2003-06-18 | 657.07 |
| 2003-06-19 | 647.60 |
| 2003-06-20 | 648.03 |
| 2003-06-23 | 636.96 |
| 2003-06-24 | 636.41 |
| 2003-06-25 | 635.45 |
| 2003-06-26 | 638.14 |
| 2003-06-27 | 634.74 |
| 2003-06-30 | 632.78 |
| 2003-07-01 | 634.44 |
| 2003-07-02 | 642.10 |
| 2003-07-03 | 640.39 |
| 2003-07-04 | . |
| 2003-07-07 | 649.38 |
| 2003-07-08 | 650.11 |
| 2003-07-09 | 647.22 |
| 2003-07-10 | 639.87 |
| 2003-07-11 | 645.22 |
| 2003-07-14 | 651.02 |
| 2003-07-15 | 647.12 |
| 2003-07-16 | 643.19 |
| 2003-07-17 | 634.83 |
| 2003-07-18 | 640.32 |
| 2003-07-21 | 634.27 |
| 2003-07-22 | 639.48 |
| 2003-07-23 | 641.51 |
| 2003-07-24 | 642.34 |
| 2003-07-25 | 649.10 |
| 2003-07-28 | 650.50 |
| 2003-07-29 | 647.40 |
| 2003-07-30 | 645.31 |
| 2003-07-31 | 646.44 |
| 2003-08-01 | 640.70 |
| 2003-08-04 | 640.94 |
| 2003-08-05 | 634.52 |
| 2003-08-06 | 632.39 |
| 2003-08-07 | 635.91 |
| 2003-08-08 | 638.00 |
| 2003-08-11 | 640.61 |
| 2003-08-12 | 646.09 |
| 2003-08-13 | 644.55 |
| 2003-08-14 | 648.75 |
| 2003-08-15 | 649.39 |
| 2003-08-18 | 654.25 |
| 2003-08-19 | 655.50 |
| 2003-08-20 | 654.71 |
| 2003-08-21 | 655.94 |
| 2003-08-22 | 650.21 |
| 2003-08-25 | 649.05 |
| 2003-08-26 | 648.50 |
| 2003-08-27 | 650.59 |
| 2003-08-28 | 654.58 |
| 2003-08-29 | 657.20 |
| 2003-09-01 | . |
| 2003-09-02 | 664.25 |
| 2003-09-03 | 668.38 |
| 2003-09-04 | 670.34 |
| 2003-09-05 | 668.75 |
| 2003-09-08 | 675.53 |
| 2003-09-09 | 671.20 |
| 2003-09-10 | 663.44 |
| 2003-09-11 | 666.19 |
| 2003-09-12 | 668.02 |
| 2003-09-15 | 666.92 |
| 2003-09-16 | 673.35 |
| 2003-09-17 | 673.61 |
| 2003-09-18 | 680.90 |
| 2003-09-19 | 679.95 |
| 2003-09-22 | 672.86 |
| 2003-09-23 | 675.18 |
| 2003-09-24 | 666.70 |
| 2003-09-25 | 662.33 |
| 2003-09-26 | 656.51 |
| 2003-09-29 | 660.79 |
| 2003-09-30 | 655.54 |
| 2003-10-01 | 668.51 |
| 2003-10-02 | 671.02 |
| 2003-10-03 | 679.05 |
| 2003-10-06 | 681.66 |
| 2003-10-07 | 684.28 |
| 2003-10-08 | 682.37 |
| 2003-10-09 | 687.13 |
| 2003-10-10 | 687.33 |
| 2003-10-13 | 692.04 |
| 2003-10-14 | 693.75 |
| 2003-10-15 | 693.01 |
| 2003-10-16 | 695.24 |
| 2003-10-17 | 688.69 |
| 2003-10-20 | 691.20 |
| 2003-10-21 | 693.30 |
| 2003-10-22 | 684.83 |
| 2003-10-23 | 683.73 |
| 2003-10-24 | 682.04 |
| 2003-10-27 | 684.79 |
| 2003-10-28 | 692.69 |
| 2003-10-29 | 695.09 |
| 2003-10-30 | 695.86 |
| 2003-10-31 | 696.22 |
| 2003-11-03 | 701.03 |
| 2003-11-04 | 698.75 |
| 2003-11-05 | 697.39 |
| 2003-11-06 | 699.99 |
| 2003-11-07 | 701.13 |
| 2003-11-10 | 696.51 |
| 2003-11-11 | 694.79 |
| 2003-11-12 | 703.58 |
| 2003-11-13 | 705.91 |
| 2003-11-14 | 703.74 |
| 2003-11-17 | 696.69 |
| 2003-11-18 | 694.29 |
| 2003-11-19 | 696.96 |
| 2003-11-20 | 692.80 |
| 2003-11-21 | 694.31 |
| 2003-11-24 | 702.96 |
| 2003-11-25 | 705.14 |
| 2003-11-26 | 708.58 |
| 2003-11-27 | . |
| 2003-11-28 | 710.42 |
| 2003-12-01 | 718.63 |
| 2003-12-02 | 718.81 |
| 2003-12-03 | 718.83 |
| 2003-12-04 | 719.06 |
| 2003-12-05 | 715.41 |
| 2003-12-08 | 718.92 |
| 2003-12-09 | 715.62 |
| 2003-12-10 | 713.27 |
| 2003-12-11 | 718.81 |
| 2003-12-12 | 722.59 |
| 2003-12-15 | 720.16 |
| 2003-12-16 | 722.01 |
| 2003-12-17 | 723.46 |
| 2003-12-18 | 730.90 |
| 2003-12-19 | 730.86 |
| 2003-12-22 | 733.09 |
| 2003-12-23 | 736.07 |
| 2003-12-24 | 736.63 |
| 2003-12-25 | . |
| 2003-12-26 | 737.60 |
| 2003-12-29 | 745.13 |
| 2003-12-30 | 747.10 |
| 2003-12-31 | 749.25 |
| 2004-01-01 | . |
| 2004-01-02 | 750.57 |
| 2004-01-05 | 759.81 |
| 2004-01-06 | 762.03 |
| 2004-01-07 | 761.28 |
| 2004-01-08 | 766.36 |
| 2004-01-09 | 764.33 |
| 2004-01-12 | 766.07 |
| 2004-01-13 | 763.82 |
| 2004-01-14 | 767.79 |
| 2004-01-15 | 766.70 |
| 2004-01-16 | 769.01 |
| 2004-01-19 | . |
| 2004-01-20 | 773.10 |
| 2004-01-21 | 778.15 |
| 2004-01-22 | 778.07 |
| 2004-01-23 | 776.46 |
| 2004-01-26 | 779.40 |
| 2004-01-27 | 775.81 |
| 2004-01-28 | 768.31 |
| 2004-01-29 | 763.35 |
| 2004-01-30 | 762.71 |
| 2004-02-02 | 764.73 |
| 2004-02-03 | 766.47 |
| 2004-02-04 | 759.84 |
| 2004-02-05 | 762.26 |
| 2004-02-06 | 772.88 |
| 2004-02-09 | 774.98 |
| 2004-02-10 | 778.40 |
| 2004-02-11 | 783.62 |
| 2004-02-12 | 783.86 |
| 2004-02-13 | 779.96 |
| 2004-02-16 | . |
| 2004-02-17 | 788.38 |
| 2004-02-18 | 786.24 |
| 2004-02-19 | 782.97 |
| 2004-02-20 | 777.55 |
| 2004-02-23 | 775.01 |
| 2004-02-24 | 774.47 |
| 2004-02-25 | 775.74 |
| 2004-02-26 | 775.40 |
| 2004-02-27 | 776.26 |
| 2004-03-01 | 784.55 |
| 2004-03-02 | 780.26 |
| 2004-03-03 | 776.62 |
| 2004-03-04 | 780.97 |
| 2004-03-05 | 786.35 |
| 2004-03-08 | 781.51 |
| 2004-03-09 | 776.95 |
| 2004-03-10 | 764.59 |
| 2004-03-11 | 751.56 |
| 2004-03-12 | 757.42 |
| 2004-03-15 | 746.48 |
| 2004-03-16 | 752.22 |
| 2004-03-17 | 759.05 |
| 2004-03-18 | 758.43 |
| 2004-03-19 | 753.70 |
| 2004-03-22 | 742.68 |
| 2004-03-23 | 741.64 |
| 2004-03-24 | 738.08 |
| 2004-03-25 | 748.32 |
| 2004-03-26 | 747.68 |
| 2004-03-29 | 757.45 |
| 2004-03-30 | 761.00 |
| 2004-03-31 | 762.49 |
| 2004-04-01 | 769.78 |
| 2004-04-02 | 774.18 |
| 2004-04-05 | 777.05 |
| 2004-04-06 | 775.24 |
| 2004-04-07 | 774.31 |
| 2004-04-08 | 773.12 |
| 2004-04-09 | . |
| 2004-04-12 | 775.08 |
| 2004-04-13 | 765.58 |
| 2004-04-14 | 760.27 |
| 2004-04-15 | 760.34 |
| 2004-04-16 | 765.80 |
| 2004-04-19 | 767.28 |
| 2004-04-20 | 758.60 |
| 2004-04-21 | 758.37 |
| 2004-04-22 | 766.59 |
| 2004-04-23 | 766.88 |
| 2004-04-26 | 766.52 |
| 2004-04-27 | 767.83 |
| 2004-04-28 | 755.68 |
| 2004-04-29 | 750.32 |
| 2004-04-30 | 746.15 |
| 2004-05-03 | 750.95 |
| 2004-05-04 | 755.89 |
| 2004-05-05 | 758.98 |
| 2004-05-06 | 751.05 |
| 2004-05-07 | 739.57 |
| 2004-05-10 | 725.33 |
| 2004-05-11 | 731.27 |
| 2004-05-12 | 731.39 |
| 2004-05-13 | 731.51 |
| 2004-05-14 | 729.77 |
| 2004-05-17 | 723.58 |
| 2004-05-18 | 728.08 |
| 2004-05-19 | 732.53 |
| 2004-05-20 | 729.46 |
| 2004-05-21 | 733.34 |
| 2004-05-24 | 735.32 |
| 2004-05-25 | 745.09 |
| 2004-05-26 | 747.95 |
| 2004-05-27 | 755.17 |
| 2004-05-28 | 753.62 |
| 2004-05-31 | . |
| 2004-06-01 | 753.52 |
| 2004-06-02 | 756.64 |
| 2004-06-03 | 751.84 |
| 2004-06-04 | 756.32 |
| 2004-06-07 | 767.55 |
| 2004-06-08 | 767.57 |
| 2004-06-09 | 758.74 |
| 2004-06-10 | 760.95 |
| 2004-06-11 | . |
| 2004-06-14 | 751.88 |
| 2004-06-15 | 756.94 |
| 2004-06-16 | 758.70 |
| 2004-06-17 | 758.87 |
| 2004-06-18 | 761.97 |
| 2004-06-21 | 759.46 |
| 2004-06-22 | 759.41 |
| 2004-06-23 | 764.94 |
| 2004-06-24 | 766.59 |
| 2004-06-25 | 764.46 |
| 2004-06-28 | 765.41 |
| 2004-06-29 | 764.59 |
| 2004-06-30 | 767.12 |
| 2004-07-01 | 761.38 |
| 2004-07-02 | 761.35 |
| 2004-07-05 | . |
| 2004-07-06 | 755.23 |
| 2004-07-07 | 757.59 |
| 2004-07-08 | 753.95 |
| 2004-07-09 | 755.42 |
| 2004-07-12 | 755.08 |
| 2004-07-13 | 753.95 |
| 2004-07-14 | 753.05 |
| 2004-07-15 | 748.92 |
| 2004-07-16 | 748.28 |
| 2004-07-19 | 746.59 |
| 2004-07-20 | 749.79 |
| 2004-07-21 | 741.53 |
| 2004-07-22 | 739.94 |
| 2004-07-23 | 732.32 |
| 2004-07-26 | 728.89 |
| 2004-07-27 | 734.25 |
| 2004-07-28 | 734.23 |
| 2004-07-29 | 740.42 |
| 2004-07-30 | 741.21 |
| 2004-08-02 | 742.79 |
| 2004-08-03 | 740.94 |
| 2004-08-04 | 737.76 |
| 2004-08-05 | 729.92 |
| 2004-08-06 | 721.41 |
| 2004-08-09 | 719.76 |
| 2004-08-10 | 728.37 |
| 2004-08-11 | 723.06 |
| 2004-08-12 | 717.06 |
| 2004-08-13 | 719.18 |
| 2004-08-16 | 727.70 |
| 2004-08-17 | 728.99 |
| 2004-08-18 | 734.78 |
| 2004-08-19 | 735.11 |
| 2004-08-20 | 738.29 |
| 2004-08-23 | 737.39 |
| 2004-08-24 | 735.88 |
| 2004-08-25 | 740.12 |
| 2004-08-26 | 741.26 |
| 2004-08-27 | 743.58 |
| 2004-08-30 | 738.91 |
| 2004-08-31 | 741.54 |
| 2004-09-01 | 744.92 |
| 2004-09-02 | 750.71 |
| 2004-09-03 | 747.97 |
| 2004-09-06 | . |
| 2004-09-07 | 753.15 |
| 2004-09-08 | 751.40 |
| 2004-09-09 | 752.33 |
| 2004-09-10 | 758.10 |
| 2004-09-13 | 760.47 |
| 2004-09-14 | 761.72 |
| 2004-09-15 | 755.33 |
| 2004-09-16 | 758.40 |
| 2004-09-17 | 761.68 |
| 2004-09-20 | 758.26 |
| 2004-09-21 | 764.91 |
| 2004-09-22 | 756.92 |
| 2004-09-23 | 754.74 |
| 2004-09-24 | 755.37 |
| 2004-09-27 | 750.92 |
| 2004-09-28 | 755.47 |
| 2004-09-29 | 758.79 |
| 2004-09-30 | 760.33 |
| 2004-10-01 | 771.15 |
| 2004-10-04 | 773.05 |
| 2004-10-05 | 773.88 |
| 2004-10-06 | 777.27 |
| 2004-10-07 | 771.34 |
| 2004-10-08 | 769.07 |
| 2004-10-11 | 769.32 |
| 2004-10-12 | 764.98 |
| 2004-10-13 | 760.49 |
| 2004-10-14 | 757.35 |
| 2004-10-15 | 760.98 |
| 2004-10-18 | 763.26 |
| 2004-10-19 | 760.80 |
| 2004-10-20 | 761.24 |
| 2004-10-21 | 764.68 |
| 2004-10-22 | 759.98 |
| 2004-10-25 | 758.92 |
| 2004-10-26 | 766.37 |
| 2004-10-27 | 775.83 |
| 2004-10-28 | 777.16 |
| 2004-10-29 | 777.66 |
| 2004-11-01 | 780.30 |
| 2004-11-02 | 781.33 |
| 2004-11-03 | 790.82 |
| 2004-11-04 | 799.66 |
| 2004-11-05 | 803.66 |
| 2004-11-08 | 803.16 |
| 2004-11-09 | 802.56 |
| 2004-11-10 | 803.20 |
| 2004-11-11 | 809.90 |
| 2004-11-12 | 816.53 |
| 2004-11-15 | 815.58 |
| 2004-11-16 | 811.57 |
| 2004-11-17 | 818.09 |
| 2004-11-18 | 817.33 |
| 2004-11-19 | 811.41 |
| 2004-11-22 | 813.30 |
| 2004-11-23 | 815.20 |
| 2004-11-24 | 819.06 |
| 2004-11-25 | . |
| 2004-11-26 | 823.09 |
| 2004-11-29 | 822.19 |
| 2004-11-30 | 818.95 |
| 2004-12-01 | 829.23 |
| 2004-12-02 | 829.06 |
| 2004-12-03 | 830.31 |
| 2004-12-06 | 829.71 |
| 2004-12-07 | 823.92 |
| 2004-12-08 | 821.73 |
| 2004-12-09 | 822.14 |
| 2004-12-10 | 822.28 |
| 2004-12-13 | 830.13 |
| 2004-12-14 | 832.76 |
| 2004-12-15 | 837.43 |
| 2004-12-16 | 834.08 |
| 2004-12-17 | 829.12 |
| 2004-12-20 | 832.96 |
| 2004-12-21 | 836.90 |
| 2004-12-22 | 840.29 |
| 2004-12-23 | 843.08 |
| 2004-12-24 | . |
| 2004-12-27 | 843.41 |
| 2004-12-28 | 847.74 |
| 2004-12-29 | 847.18 |
| 2004-12-30 | 848.60 |
| 2004-12-31 | 847.63 |
| 2005-01-03 | 840.80 |
| 2005-01-04 | 830.84 |
| 2005-01-05 | 825.36 |
| 2005-01-06 | 826.27 |
| 2005-01-07 | 824.25 |
| 2005-01-10 | 827.68 |
| 2005-01-11 | 823.60 |
| 2005-01-12 | 826.83 |
| 2005-01-13 | 822.35 |
| 2005-01-14 | 824.70 |
| 2005-01-17 | . |
| 2005-01-18 | 829.92 |
| 2005-01-19 | 825.68 |
| 2005-01-20 | 818.98 |
| 2005-01-21 | 817.01 |
| 2005-01-24 | 815.41 |
| 2005-01-25 | 816.81 |
| 2005-01-26 | 823.13 |
| 2005-01-27 | 823.94 |
#2005-01-28| 820.78
#2005-01-31| 828.12
#2005-02-01| 833.06
#2005-02-02| 836.69
#2005-02-03| 833.51
#2005-02-04| 841.71
#2005-02-07| 840.62
#2005-02-08| 840.37
#2005-02-09| 835.32
#2005-02-10| 840.00
#2005-02-11| 846.09
#2005-02-14| 848.85
#2005-02-15| 851.26
#2005-02-16| 850.55
#2005-02-17| 848.55
#2005-02-18| 849.44
#2005-02-21| .
#2005-02-22| 842.78
#2005-02-23| 843.19
#2005-02-24| 847.59
#2005-02-25| 856.16
#2005-02-28| 854.24
#2005-03-01| 857.06
#2005-03-02| 855.70
#2005-03-03| 856.41
#2005-03-04| 866.22
#2005-03-07| 866.36
#2005-03-08| 865.78
#2005-03-09| 858.97
#2005-03-10| 857.62
#2005-03-11| 856.04
#2005-03-14| 857.44
#2005-03-15| 854.57
#2005-03-16| 849.33
#2005-03-17| 849.70
#2005-03-18| 847.65
#2005-03-21| 842.85
#2005-03-22| 838.96
#2005-03-23| 832.23
#2005-03-24| 832.42
#2005-03-25| .
#2005-03-28| 831.50
#2005-03-29| 827.42
#2005-03-30| 834.76
#2005-03-31| 836.45
#2005-04-01| 834.04
#2005-04-04| 831.30
#2005-04-05| 835.70
#2005-04-06| 837.91
#2005-04-07| 843.01
#2005-04-08| 837.81
#2005-04-11| 839.10
#2005-04-12| 839.60
#2005-04-13| 834.39
#2005-04-14| 825.67
#2005-04-15| 815.36
#2005-04-18| 813.35
#2005-04-19| 820.23
#2005-04-20| 813.04
#2005-04-21| 823.38
#2005-04-22| 821.25
#2005-04-25| 824.86
#2005-04-26| 818.94
#2005-04-27| 816.80
#2005-04-28| 809.14
#2005-04-29| 814.95
#2005-05-02| 817.27
#2005-05-03| 818.28
#2005-05-04| 827.56
#2005-05-05| 828.00
#2005-05-06| 827.27
#2005-05-09| 829.79
#2005-05-10| 823.66
#2005-05-11| 823.44
#2005-05-12| 817.18
#2005-05-13| 812.59
#2005-05-16| 815.92
#2005-05-17| 819.92
#2005-05-18| 828.88
#2005-05-19| 832.66
#2005-05-20| 830.70
#2005-05-23| 835.06
#2005-05-24| 835.45
#2005-05-25| 832.95
#2005-05-26| 837.17
#2005-05-27| 838.72
#2005-05-30| .
#2005-05-31| 833.68
#2005-06-01| 840.04
#2005-06-02| 841.79
#2005-06-03| 838.07
#2005-06-06| 838.77
#2005-06-07| 841.23
#2005-06-08| 840.78
#2005-06-09| 841.10
#2005-06-10| 840.23
#2005-06-13| 840.65
#2005-06-14| 842.74
#2005-06-15| 845.05
#2005-06-16| 848.82
#2005-06-17| 854.87
#2005-06-20| 852.47
#2005-06-21| 852.24
#2005-06-22| 853.17
#2005-06-23| 846.44
#2005-06-24| 841.18
#2005-06-27| 839.86
#2005-06-28| 845.60
#2005-06-29| 845.73
#2005-06-30| 842.20
#2005-07-01| 842.24
#2005-07-04| .
#2005-07-05| 846.33
#2005-07-06| 844.41
#2005-07-07| 841.87
#2005-07-08| 851.89
#2005-07-11| 860.50
#2005-07-12| 863.89
#2005-07-13| 863.03
#2005-07-14| 864.97
#2005-07-15| 864.14
#2005-07-18| 861.20
#2005-07-19| 865.40
#2005-07-20| 868.67
#2005-07-21| 867.38
#2005-07-22| 871.43
#2005-07-25| 868.93
#2005-07-26| 869.20
#2005-07-27| 873.01
#2005-07-28| 879.00
#2005-07-29| 876.98
#2005-08-01| 879.56
#2005-08-02| 886.37
#2005-08-03| 888.16
#2005-08-04| 883.02
#2005-08-05| 875.88
#2005-08-08| 876.37
#2005-08-09| 880.20
#2005-08-10| 883.01
#2005-08-11| 888.12
#2005-08-12| 884.42
#2005-08-15| 884.26
#2005-08-16| 876.16
#2005-08-17| 874.49
#2005-08-18| 869.07
#2005-08-19| 871.82
#2005-08-22| 875.71
#2005-08-23| 871.78
#2005-08-24| 868.64
#2005-08-25| 869.20
#2005-08-26| 864.71
#2005-08-29| 867.19
#2005-08-30| 864.36
#2005-08-31| 875.28
#2005-09-01| 882.74
#2005-09-02| 882.07
#2005-09-05| .
#2005-09-06| 891.03
#2005-09-07| 892.76
#2005-09-08| 889.60
#2005-09-09| 895.82
#2005-09-12| 892.73
#2005-09-13| 886.55
#2005-09-14| 886.34
#2005-09-15| 884.53
#2005-09-16| 890.60
#2005-09-19| 887.27
#2005-09-20| 884.08
#2005-09-21| 877.12
#2005-09-22| 875.53
#2005-09-23| 875.49
#2005-09-26| 879.06
#2005-09-27| 877.56
#2005-09-28| 880.24
#2005-09-29| 885.14
#2005-09-30| 888.78
#2005-10-03| 887.34
#2005-10-04| 882.63
#2005-10-05| 869.52
#2005-10-06| 865.49
#2005-10-07| 866.75
#2005-10-10| 862.31
#2005-10-11| 859.71
#2005-10-12| 854.28
#2005-10-13| 847.85
#2005-10-14| 856.09
#2005-10-17| 857.28
#2005-10-18| 848.18
#2005-10-19| 852.49
#2005-10-20| 845.14
#2005-10-21| 846.35
#2005-10-24| 857.62
#2005-10-25| 858.93
#2005-10-26| 857.29
#2005-10-27| 848.36
#2005-10-28| 855.66
#2005-10-31| 864.20
#2005-11-01| 863.19
#2005-11-02| 872.22
#2005-11-03| 877.58
#2005-11-04| 873.02
#2005-11-07| 874.29
#2005-11-08| 871.72
#2005-11-09| 872.00
#2005-11-10| 876.33
#2005-11-11| 879.98
#2005-11-14| 879.36
#2005-11-15| 875.16
#2005-11-16| 874.31
#2005-11-17| 883.22
#2005-11-18| 886.89
#2005-11-21| 892.10
#2005-11-22| 895.12
#2005-11-23| 900.21
#2005-11-24| .
#2005-11-25| 900.78
#2005-11-28| 894.67
#2005-11-29| 894.67
#2005-11-30| 891.34
#2005-12-01| 901.35
#2005-12-02| 904.15
#2005-12-05| 903.61
#2005-12-06| 906.07
#2005-12-07| 901.79
#2005-12-08| 904.11
#2005-12-09| 905.76
#2005-12-12| 909.37
#2005-12-13| 911.59
#2005-12-14| 915.18
#2005-12-15| 911.09
#2005-12-16| 912.42
#2005-12-19| 907.88
#2005-12-20| 906.13
#2005-12-21| 908.12
#2005-12-22| 911.32
#2005-12-23| 912.08
#2005-12-26| .
#2005-12-27| 906.74
#2005-12-28| 909.35
#2005-12-29| 907.88
#2005-12-30| 902.39
#2006-01-02| .
#2006-01-03| 918.34
#2006-01-04| 927.34
#2006-01-05| 926.34
#2006-01-06| 935.15
#2006-01-09| 936.80
#2006-01-10| 935.56
#2006-01-11| 939.63
#2006-01-12| 935.38
#2006-01-13| 935.42
#2006-01-16| .
#2006-01-17| 931.84
#2006-01-18| 927.11
#2006-01-19| 933.88
#2006-01-20| 922.07
#2006-01-23| 927.34
#2006-01-24| 928.78
#2006-01-25| 930.55
#2006-01-26| 937.51
#2006-01-27| 942.78
#2006-01-30| 942.65
#2006-01-31| 942.97
#2006-02-01| 945.86
#2006-02-02| 937.50
#2006-02-03| 932.14
#2006-02-06| 933.36
#2006-02-07| 925.54
#2006-02-08| 928.22
#2006-02-09| 930.73
#2006-02-10| 929.17
#2006-02-13| 927.04
#2006-02-14| 931.87
#2006-02-15| 934.92
#2006-02-16| 940.63
#2006-02-17| 942.01
#2006-02-20| .
#2006-02-21| 941.97
#2006-02-22| 946.67
#2006-02-23| 945.59
#2006-02-24| 946.35
#2006-02-27| 949.70
#2006-02-28| 941.21
#2006-03-01| 949.31
#2006-03-02| 948.42
#2006-03-03| 948.08
#2006-03-06| 945.05
#2006-03-07| 936.97
#2006-03-08| 935.86
#2006-03-09| 935.71
#2006-03-10| 940.98
#2006-03-13| 946.11
#2006-03-14| 955.38
#2006-03-15| 960.06
#2006-03-16| 964.33
#2006-03-17| 965.61
#2006-03-20| 965.21
#2006-03-21| 959.13
#2006-03-22| 963.86
#2006-03-23| 960.29
#2006-03-24| 964.05
#2006-03-27| 961.69
#2006-03-28| 958.22
#2006-03-29| 962.12
#2006-03-30| 967.84
#2006-03-31| 963.18
#2006-04-03| 967.09
#2006-04-04| 972.57
#2006-04-05| 977.44
#2006-04-06| 976.98
#2006-04-07| 966.86
#2006-04-10| 967.68
#2006-04-11| 960.21
#2006-04-12| 959.51
#2006-04-13| 960.65
#2006-04-14| .
#2006-04-17| 964.58
#2006-04-18| 975.65
#2006-04-19| 983.38
#2006-04-20| 982.88
#2006-04-21| 986.20
#2006-04-24| 983.44
#2006-04-25| 981.74
#2006-04-26| 985.12
#2006-04-27| 987.07
#2006-04-28| 988.07
#2006-05-01| 988.00
#2006-05-02| 994.57
#2006-05-03| 989.45
#2006-05-04| 994.61
#2006-05-05|1005.67
#2006-05-08|1005.69
#2006-05-09|1008.66
#2006-05-10|1006.62
#2006-05-11| 997.74
#2006-05-12| 984.14
#2006-05-15| 975.67
#2006-05-16| 975.66
#2006-05-17| 955.39
#2006-05-18| 948.23
#2006-05-19| 947.45
#2006-05-22| 936.89
#2006-05-23| 943.29
#2006-05-24| 936.65
#2006-05-25| 948.80
#2006-05-26| 957.67
#2006-05-29| .
#2006-05-30| 946.48
#2006-05-31| 952.39
#2006-06-01| 960.50
#2006-06-02| 966.00
#2006-06-05| 952.96
#2006-06-06| 940.96
#2006-06-07| 936.92
#2006-06-08| 924.13
#2006-06-09| 927.94
#2006-06-12| 915.50
#2006-06-13| 899.38
#2006-06-14| 903.81
#2006-06-15| 924.79
#2006-06-16| 921.68
#2006-06-19| 915.05
#2006-06-20| 916.14
#2006-06-21| 924.91
#2006-06-22| 922.01
#2006-06-23| 921.50
#2006-06-26| 924.78
#2006-06-27| 918.65
#2006-06-28| 919.52
#2006-06-29| 939.21
#2006-06-30| 950.75
#2006-07-03| 957.21
#2006-07-04| .
#2006-07-05| 947.36
#2006-07-06| 952.71
#2006-07-07| 949.75
#2006-07-10| 948.58
#2006-07-11| 948.66
#2006-07-12| 941.28
#2006-07-13| 928.66
#2006-07-14| 919.99
#2006-07-17| 913.37
#2006-07-18| 912.88
#2006-07-19| 932.03
#2006-07-20| 928.81
#2006-07-21| 921.79
#2006-07-24| 935.64
#2006-07-25| 941.19
#2006-07-26| 942.26
#2006-07-27| 945.65
#2006-07-28| 955.29
#2006-07-31| 953.58
#2006-08-01| 947.04
#2006-08-02| 955.75
#2006-08-03| 954.41
#2006-08-04| 959.36
#2006-08-07| 953.48
#2006-08-08| 951.06
#2006-08-09| 951.35
#2006-08-10| 948.16
#2006-08-11| 945.78
#2006-08-14| 947.91
#2006-08-15| 960.13
#2006-08-16| 969.04
#2006-08-17| 971.02
#2006-08-18| 970.81
#2006-08-21| 971.21
#2006-08-22| 970.59
#2006-08-23| 965.81
#2006-08-24| 966.49
#2006-08-25| 965.24
#2006-08-28| 970.95
#2006-08-29| 972.60
#2006-08-30| 977.06
#2006-08-31| 976.27
#2006-09-01| 981.03
#2006-09-04| .
#2006-09-05| 983.38
#2006-09-06| 972.09
#2006-09-07| 963.96
#2006-09-08| 964.87
#2006-09-11| 962.24
#2006-09-12| 972.84
#2006-09-13| 976.65
#2006-09-14| 977.24
#2006-09-15| 976.59
#2006-09-18| 979.01
#2006-09-19| 976.11
#2006-09-20| 981.69
#2006-09-21| 980.22
#2006-09-22| 976.35
#2006-09-25| 979.42
#2006-09-26| 986.05
#2006-09-27| 990.30
#2006-09-28| 991.54
#2006-09-29| 988.96
#2006-10-02| 987.91
#2006-10-03| 986.49
#2006-10-04| 994.54
#2006-10-05|1000.20
#2006-10-06| 995.96
#2006-10-09| 997.54
#2006-10-10| 999.66
#2006-10-11| 997.96
#2006-10-12|1006.77
#2006-10-13|1009.05
#2006-10-16|1013.30
#2006-10-17|1007.52
#2006-10-18|1010.45
#2006-10-19|1014.14
#2006-10-20|1015.90
#2006-10-23|1019.14
#2006-10-24|1019.65
#2006-10-25|1024.95
#2006-10-26|1030.87
#2006-10-27|1026.05
#2006-10-30|1025.14
#2006-10-31|1026.56
#2006-11-01|1021.80
#2006-11-02|1019.90
#2006-11-03|1019.23
#2006-11-06|1030.47
#2006-11-07|1036.28
#2006-11-08|1036.44
#2006-11-09|1033.33
#2006-11-10|1036.09
#2006-11-13|1036.57
#2006-11-14|1040.41
#2006-11-15|1045.02
#2006-11-16|1046.41
#2006-11-17|1044.67
#2006-11-20|1044.84
#2006-11-21|1047.91
#2006-11-22|1053.05
#2006-11-23| .
#2006-11-24|1052.74
#2006-11-27|1039.00
#2006-11-28|1039.72
#2006-11-29|1051.31
#2006-11-30|1053.47
#2006-12-01|1051.17
#2006-12-04|1059.15
#2006-12-05|1063.87
#2006-12-06|1063.73
#2006-12-07|1062.50
#2006-12-08|1063.92
#2006-12-11|1064.49
#2006-12-12|1065.17
#2006-12-13|1067.48
#2006-12-14|1074.11
#2006-12-15|1073.84
#2006-12-18|1070.10
#2006-12-19|1071.41
#2006-12-20|1073.24
#2006-12-21|1069.18
#2006-12-22|1064.49
#2006-12-25| .
#2006-12-26|1066.46
#2006-12-27|1075.09
#2006-12-28|1075.39
#2006-12-29|1072.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1075.70
#2007-01-04|1071.17
#2007-01-05|1060.94
#2007-01-08|1062.41
#2007-01-09|1063.28
#2007-01-10|1060.24
#2007-01-11|1069.78
#2007-01-12|1077.36
#2007-01-15| .
#2007-01-16|1078.79
#2007-01-17|1078.62
#2007-01-18|1075.82
#2007-01-19|1080.89
#2007-01-22|1077.10
#2007-01-23|1082.12
#2007-01-24|1088.60
#2007-01-25|1080.64
#2007-01-26|1075.79
#2007-01-29|1077.51
#2007-01-30|1083.47
#2007-01-31|1086.92
#2007-02-01|1096.47
#2007-02-02|1098.14
#2007-02-05|1096.84
#2007-02-06|1100.06
#2007-02-07|1104.48
#2007-02-08|1101.71
#2007-02-09|1097.84
#2007-02-12|1091.95
#2007-02-13|1099.38
#2007-02-14|1110.75
#2007-02-15|1112.72
#2007-02-16|1111.47
#2007-02-19| .
#2007-02-20|1115.24
#2007-02-21|1112.11
#2007-02-22|1112.69
#2007-02-23|1113.65
#2007-02-26|1114.47
#2007-02-27|1080.91
#2007-02-28|1075.46
#2007-03-01|1068.66
#2007-03-02|1059.76
#2007-03-05|1044.09
#2007-03-06|1059.10
#2007-03-07|1061.75
#2007-03-08|1070.72
#2007-03-09|1072.57
#2007-03-12|1075.66
#2007-03-13|1058.73
#2007-03-14|1052.27
#2007-03-15|1063.54
#2007-03-16|1062.92
#2007-03-19|1075.73
#2007-03-20|1082.64
#2007-03-21|1095.84
#2007-03-22|1103.77
#2007-03-23|1104.70
#2007-03-26|1103.57
#2007-03-27|1099.36
#2007-03-28|1092.68
#2007-03-29|1098.33
#2007-03-30|1097.52
#2007-04-02|1100.72
#2007-04-03|1111.27
#2007-04-04|1113.85
#2007-04-05|1118.10
#2007-04-06| .
#2007-04-09|1116.52
#2007-04-10|1123.84
#2007-04-11|1119.29
#2007-04-12|1123.92
#2007-04-13|1129.53
#2007-04-16|1142.67
#2007-04-17|1144.67
#2007-04-18|1143.36
#2007-04-19|1139.66
#2007-04-20|1150.99
#2007-04-23|1148.89
#2007-04-24|1146.12
#2007-04-25|1156.33
#2007-04-26|1154.76
#2007-04-27|1153.62
#2007-04-30|1147.72
#2007-05-01|1147.02
#2007-05-02|1155.02
#2007-05-03|1157.92
#2007-05-04|1163.64
#2007-05-07|1167.02
#2007-05-08|1160.05
#2007-05-09|1164.17
#2007-05-10|1151.08
#2007-05-11|1159.29
#2007-05-14|1157.95
#2007-05-15|1159.01
#2007-05-16|1162.70
#2007-05-17|1161.41
#2007-05-18|1169.29
#2007-05-21|1170.33
#2007-05-22|1170.77
#2007-05-23|1174.02
#2007-05-24|1161.13
#2007-05-25|1165.38
#2007-05-28| .
#2007-05-29|1169.89
#2007-05-30|1172.64
#2007-05-31|1178.63
#2007-06-01|1184.69
#2007-06-04|1187.86
#2007-06-05|1182.69
#2007-06-06|1168.19
#2007-06-07|1149.43
#2007-06-08|1152.85
#2007-06-11|1156.75
#2007-06-12|1146.47
#2007-06-13|1156.55
#2007-06-14|1167.08
#2007-06-15|1179.42
#2007-06-18|1178.28
#2007-06-19|1179.15
#2007-06-20|1172.04
#2007-06-21|1171.10
#2007-06-22|1162.81
#2007-06-25|1158.99
#2007-06-26|1153.77
#2007-06-27|1156.48
#2007-06-28|1163.14
#2007-06-29|1166.18
#2007-07-02|1174.71
#2007-07-03|1180.63
#2007-07-04| .
#2007-07-05|1181.22
#2007-07-06|1187.80
#2007-07-09|1190.68
#2007-07-10|1179.29
#2007-07-11|1182.53
#2007-07-12|1200.34
#2007-07-13|1205.42
#2007-07-16|1203.72
#2007-07-17|1202.47
#2007-07-18|1197.57
#2007-07-19|1206.06
#2007-07-20|1194.36
#2007-07-23|1197.80
#2007-07-24|1177.74
#2007-07-25|1171.85
#2007-07-26|1143.74
#2007-07-27|1126.75
#2007-07-30|1133.09
#2007-07-31|1134.54
#2007-08-01|1129.28
#2007-08-02|1136.49
#2007-08-03|1116.69
#2007-08-06|1125.05
#2007-08-07|1133.25
#2007-08-08|1154.32
#2007-08-09|1125.27
#2007-08-10|1110.95
#2007-08-13|1117.36
#2007-08-14|1098.60
#2007-08-15|1082.15
#2007-08-16|1065.25
#2007-08-17|1090.82
#2007-08-20|1096.11
#2007-08-21|1097.95
#2007-08-22|1114.16
#2007-08-23|1117.83
#2007-08-24|1128.60
#2007-08-27|1125.05
#2007-08-28|1102.03
#2007-08-29|1117.62
#2007-08-30|1119.84
#2007-08-31|1133.70
#2007-09-03| .
#2007-09-04|1144.55
#2007-09-05|1132.70
#2007-09-06|1138.32
#2007-09-07|1121.25
#2007-09-10|1115.76
#2007-09-11|1133.18
#2007-09-12|1136.38
#2007-09-13|1144.62
#2007-09-14|1141.33
#2007-09-17|1131.39
#2007-09-18|1155.60
#2007-09-19|1175.09
#2007-09-20|1173.11
#2007-09-21|1178.22
#2007-09-24|1175.92
#2007-09-25|1172.45
#2007-09-26|1178.75
#2007-09-27|1187.04
#2007-09-28|1187.81
#2007-10-01|1201.20
#2007-10-02|1201.02
#2007-10-03|1197.67
#2007-10-04|1198.92
#2007-10-05|1212.02
#2007-10-08|1206.87
#2007-10-09|1215.70
#2007-10-10|1218.45
#2007-10-11|1220.47
#2007-10-12|1222.12
#2007-10-15|1214.39
#2007-10-16|1202.57
#2007-10-17|1208.74
#2007-10-18|1208.65
#2007-10-19|1187.13
#2007-10-22|1178.75
#2007-10-23|1194.50
#2007-10-24|1189.76
#2007-10-25|1196.88
#2007-10-26|1212.57
#2007-10-29|1220.97
#2007-10-30|1214.27
#2007-10-31|1229.31
#2007-11-01|1203.91
#2007-11-02|1202.59
#2007-11-05|1194.16
#2007-11-06|1207.67
#2007-11-07|1190.43
#2007-11-08|1186.14
#2007-11-09|1167.72
#2007-11-12|1150.99
#2007-11-13|1172.05
#2007-11-14|1174.58
#2007-11-15|1156.38
#2007-11-16|1155.00
#2007-11-19|1134.89
#2007-11-20|1144.66
#2007-11-21|1122.96
#2007-11-22| .
#2007-11-23|1141.49
#2007-11-26|1128.95
#2007-11-27|1135.00
#2007-11-28|1161.37
#2007-11-29|1165.01
#2007-11-30|1172.58
#2007-12-03|1166.59
#2007-12-04|1158.41
#2007-12-05|1171.88
#2007-12-06|1182.08
#2007-12-07|1186.43
#2007-12-10|1195.45
#2007-12-11|1176.87
#2007-12-12|1180.64
#2007-12-13|1167.56
#2007-12-14|1154.06
#2007-12-17|1132.11
#2007-12-18|1136.17
#2007-12-19|1134.22
#2007-12-20|1137.84
#2007-12-21|1156.91
#2007-12-24|1165.09
#2007-12-25| .
#2007-12-26|1168.52
#2007-12-27|1161.71
#2007-12-28|1166.40
#2007-12-31|1160.25
#2008-01-01| .
#2008-01-02|1149.47
#2008-01-03|1146.78
#2008-01-04|1123.79
#2008-01-07|1119.70
#2008-01-08|1111.38
#2008-01-09|1111.00
#2008-01-10|1113.71
#2008-01-11|1103.29
#2008-01-14|1113.31
#2008-01-15|1086.04
#2008-01-16|1071.06
#2008-01-17|1052.62
#2008-01-18|1042.68
#2008-01-21| .
#2008-01-22|1016.96
#2008-01-23|1019.85
#2008-01-24|1049.78
#2008-01-25|1045.49
#2008-01-28|1053.87
#2008-01-29|1062.89
#2008-01-30|1056.74
#2008-01-31|1067.09
#2008-02-01|1086.25
#2008-02-04|1082.26
#2008-02-05|1045.76
#2008-02-06|1040.89
#2008-02-07|1034.72
#2008-02-08|1035.68
#2008-02-11|1035.39
#2008-02-12|1053.74
#2008-02-13|1061.50
#2008-02-14|1057.60
#2008-02-15|1052.19
#2008-02-18| .
#2008-02-19|1061.55
#2008-02-20|1058.40
#2008-02-21|1057.55
#2008-02-22|1059.34
#2008-02-25|1076.25
#2008-02-26|1088.43
#2008-02-27|1094.23
#2008-02-28|1084.69
#2008-02-29|1061.66
#2008-03-03|1055.10
#2008-03-04|1047.56
#2008-03-05|1058.24
#2008-03-06|1042.46
#2008-03-07|1031.20
#2008-03-10|1014.79
#2008-03-11|1038.93
#2008-03-12|1044.01
#2008-03-13|1044.52
#2008-03-14|1029.80
#2008-03-17|1007.15
#2008-03-18|1042.37
#2008-03-19|1021.23
#2008-03-20|1024.20
#2008-03-21| .
#2008-03-24|1035.54
#2008-03-25|1056.83
#2008-03-26|1055.08
#2008-03-27|1054.54
#2008-03-28|1046.66
#2008-03-31|1046.75
#2008-04-01|1071.10
#2008-04-02|1077.66
#2008-04-03|1079.01
#2008-04-04|1084.50
#2008-04-07|1088.63
#2008-04-08|1081.67
#2008-04-09|1074.64
#2008-04-10|1077.01
#2008-04-11|1059.99
#2008-04-14|1054.49
#2008-04-15|1058.99
#2008-04-16|1084.69
#2008-04-17|1081.15
#2008-04-18|1095.25
#2008-04-21|1097.52
#2008-04-22|1091.37
#2008-04-23|1092.63
#2008-04-24|1091.28
#2008-04-25|1099.32
#2008-04-28|1101.11
#2008-04-29|1093.36
#2008-04-30|1094.48
#2008-05-01|1100.99
#2008-05-02|1110.19
#2008-05-05|1110.00
#2008-05-06|1115.32
#2008-05-07|1103.64
#2008-05-08|1107.24
#2008-05-09|1099.51
#2008-05-12|1110.38
#2008-05-13|1110.10
#2008-05-14|1113.53
#2008-05-15|1122.89
#2008-05-16|1129.41
#2008-05-19|1132.85
#2008-05-20|1123.04
#2008-05-21|1112.95
#2008-05-22|1114.11
#2008-05-23|1101.23
#2008-05-26| .
#2008-05-27|1100.17
#2008-05-28|1104.65
#2008-05-29|1107.37
#2008-05-30|1110.43
#2008-06-02|1100.49
#2008-06-03|1097.42
#2008-06-04|1092.24
#2008-06-05|1105.79
#2008-06-06|1086.84
#2008-06-09|1083.65
#2008-06-10|1070.39
#2008-06-11|1056.69
#2008-06-12|1055.49
#2008-06-13|1065.12
#2008-06-16|1069.44
#2008-06-17|1070.12
#2008-06-18|1059.59
#2008-06-19|1058.09
#2008-06-20|1043.68
#2008-06-23|1039.55
#2008-06-24|1035.35
#2008-06-25|1042.21
#2008-06-26|1021.35
#2008-06-27|1017.58
#2008-06-30|1020.04
#2008-07-01|1012.77
#2008-07-02| 999.60
#2008-07-03| 996.52
#2008-07-04| .
#2008-07-07| 990.09
#2008-07-08| 994.24
#2008-07-09| 990.09
#2008-07-10| 988.90
#2008-07-11| 978.64
#2008-07-14| 975.32
#2008-07-15| 962.68
#2008-07-16| 975.07
#2008-07-17| 992.16
#2008-07-18| 995.46
#2008-07-21|1001.67
#2008-07-22|1006.23
#2008-07-23|1011.45
#2008-07-24| 991.42
#2008-07-25| 992.28
#2008-07-28| 979.99
#2008-07-29| 988.70
#2008-07-30|1003.70
#2008-07-31| 997.55
#2008-08-01| 988.69
#2008-08-04| 979.96
#2008-08-05| 996.84
#2008-08-06|1002.73
#2008-08-07| 990.84
#2008-08-08| 996.92
#2008-08-11|1004.87
#2008-08-12| 995.26
#2008-08-13| 984.88
#2008-08-14| 991.11
#2008-08-15| 988.48
#2008-08-18| 980.64
#2008-08-19| 965.99
#2008-08-20| 972.64
#2008-08-21| 975.59
#2008-08-22| 985.87
#2008-08-25| 972.51
#2008-08-26| 971.90
#2008-08-27| 979.28
#2008-08-28| 992.92
#2008-08-29| 987.30
#2008-09-01| .
#2008-09-02| 978.68
#2008-09-03| 969.84
#2008-09-04| 942.41
#2008-09-05| 933.58
#2008-09-08| 953.33
#2008-09-09| 927.88
#2008-09-10| 928.19
#2008-09-11| 928.43
#2008-09-12| 943.42
#2008-09-15| 905.99
#2008-09-16| 904.44
#2008-09-17| 874.17
#2008-09-18| 898.25
#2008-09-19| 949.76
#2008-09-22| 929.02
#2008-09-23| 915.55
#2008-09-24| 911.00
#2008-09-25| 925.34
#2008-09-26| 916.92
#2008-09-29| 849.26
#2008-09-30| 868.64
#2008-10-01| 867.49
#2008-10-02| 833.94
#2008-10-03| 832.37
#2008-10-06| 780.14
#2008-10-07| 755.19
#2008-10-08| 731.12
#2008-10-09| 693.71
#2008-10-10| 663.76
#2008-10-13| 733.42
#2008-10-14| 743.25
#2008-10-15| 684.13
#2008-10-16| 683.20
#2008-10-17| 691.33
#2008-10-20| 719.07
#2008-10-21| 701.82
#2008-10-22| 657.66
#2008-10-23| 656.15
#2008-10-24| 628.18
#2008-10-27| 602.13
#2008-10-28| 644.31
#2008-10-29| 667.09
#2008-10-30| 684.72
#2008-10-31| 694.47
#2008-11-03| 699.57
#2008-11-04| 731.19
#2008-11-05| 705.52
#2008-11-06| 664.80
#2008-11-07| 678.74
#2008-11-10| 676.21
#2008-11-11| 650.75
#2008-11-12| 620.92
#2008-11-13| 645.23
#2008-11-14| 631.49
#2008-11-17| 615.25
#2008-11-18| 618.51
#2008-11-19| 585.97
#2008-11-20| 548.39
#2008-11-21| 565.63
#2008-11-24| 609.22
#2008-11-25| 617.34
#2008-11-26| 630.22
#2008-11-27| .
#2008-11-28| 641.16
#2008-12-01| 590.01
#2008-12-02| 607.38
#2008-12-03| 617.05
#2008-12-04| 605.02
#2008-12-05| 609.36
#2008-12-08| 643.91
#2008-12-09| 636.48
#2008-12-10| 644.70
#2008-12-11| 635.32
#2008-12-12| 634.70
#2008-12-15| 633.87
#2008-12-16| 657.04
#2008-12-17| 663.12
#2008-12-18| 657.63
#2008-12-19| 649.41
#2008-12-22| 637.21
#2008-12-23| 633.71
#2008-12-24| 635.71
#2008-12-25| .
#2008-12-26| 638.56
#2008-12-29| 642.41
#2008-12-30| 654.77
#2008-12-31| 659.99
#2009-01-01| .
#2009-01-02| 680.64
#2009-01-05| 680.76
#2009-01-06| 686.03
#2009-01-07| 674.29
#2009-01-08| 675.14
#2009-01-09| 661.54
#2009-01-12| 644.56
#2009-01-13| 639.40
#2009-01-14| 616.48
#2009-01-15| 613.83
#2009-01-16| 622.87
#2009-01-19| .
#2009-01-20| 588.83
#2009-01-21| 601.93
#2009-01-22| 595.21
#2009-01-23| 594.27
#2009-01-26| 607.40
#2009-01-27| 612.83
#2009-01-28| 633.25
#2009-01-29| 614.78
#2009-01-30| 602.02
#2009-02-02| 596.47
#2009-02-03| 607.64
#2009-02-04| 609.26
#2009-02-05| 614.37
#2009-02-06| 629.69
#2009-02-09| 635.46
#2009-02-10| 610.92
#2009-02-11| 609.22
#2009-02-12| 605.99
#2009-02-13| 606.34
#2009-02-16| .
#2009-02-17| 575.61
#2009-02-18| 572.33
#2009-02-19| 570.86
#2009-02-20| 558.53
#2009-02-23| 545.95
#2009-02-24| 557.16
#2009-02-25| 552.29
#2009-02-26| 552.66
#2009-02-27| 541.40
#2009-03-02| 513.68
#2009-03-03| 508.06
#2009-03-04| 522.09
#2009-03-05| 502.43
#2009-03-06| 501.92
#2009-03-09| 496.34
#2009-03-10| 525.92
#2009-03-11| 528.32
#2009-03-12| 543.08
#2009-03-13| 549.39
#2009-03-16| 553.95
#2009-03-17| 563.89
#2009-03-18| 571.93
#2009-03-19| 579.78
#2009-03-20| 570.54
#2009-03-23| 601.55
#2009-03-24| 594.89
#2009-03-25| 598.88
#2009-03-26| 609.47
#2009-03-27| 595.30
#2009-03-30| 572.20
#2009-03-31| 584.77
#2009-04-01| 592.82
#2009-04-02| 618.72
#2009-04-03| 621.12
#2009-04-06| 616.44
#2009-04-07| 602.86
#2009-04-08| 606.85
#2009-04-09| 626.72
#2009-04-10| .
#2009-04-13| 630.17
#2009-04-14| 625.64
#2009-04-15| 628.57
#2009-04-16| 638.78
#2009-04-17| 642.17
#2009-04-20| 614.76
#2009-04-21| 623.28
#2009-04-22| 624.13
#2009-04-23| 628.23
#2009-04-24| 643.55
#2009-04-27| 637.45
#2009-04-28| 631.73
#2009-04-29| 648.82
#2009-04-30| 652.72
#2009-05-01| 654.90
#2009-05-04| 676.26
#2009-05-05| 676.78
#2009-05-06| 686.12
#2009-05-07| 681.02
#2009-05-08| 696.59
#2009-05-11| 686.28
#2009-05-12| 684.86
#2009-05-13| 665.36
#2009-05-14| 669.23
#2009-05-15| 667.07
#2009-05-18| 682.62
#2009-05-19| 690.19
#2009-05-20| 693.60
#2009-05-21| 680.80
#2009-05-22| 684.20
#2009-05-25| .
#2009-05-26| 698.00
#2009-05-27| 692.09
#2009-05-28| 695.47
#2009-05-29| 706.57
#2009-06-01| 726.60
#2009-06-02| 731.08
#2009-06-03| 717.29
#2009-06-04| 721.10
#2009-06-05| 719.01
#2009-06-08| 712.60
#2009-06-09| 718.75
#2009-06-10| 721.26
#2009-06-11| 728.23
#2009-06-12| 725.59
#2009-06-15| 704.92
#2009-06-16| 699.46
#2009-06-17| 691.69
#2009-06-18| 697.96
#2009-06-19| 702.36
#2009-06-22| 680.39
#2009-06-23| 680.64
#2009-06-24| 691.18
#2009-06-25| 696.46
#2009-06-26| 700.36
#2009-06-29| 707.25
#2009-06-30| 701.53
#2009-07-01| 709.25
#2009-07-02| 688.71
#2009-07-03| .
#2009-07-06| 682.76
#2009-07-07| 674.43
#2009-07-08| 668.23
#2009-07-09| 672.64
#2009-07-10| 668.40
#2009-07-13| 681.38
#2009-07-14| 689.14
#2009-07-15| 711.78
#2009-07-16| 717.92
#2009-07-17| 718.94
#2009-07-20| 730.24
#2009-07-21| 734.09
#2009-07-22| 734.38
#2009-07-23| 751.12
#2009-07-24| 752.52
#2009-07-27| 756.34
#2009-07-28| 752.43
#2009-07-29| 748.83
#2009-07-30| 760.95
#2009-07-31| 764.26
#2009-08-03| 780.67
#2009-08-04| 782.10
#2009-08-05| 779.00
#2009-08-06| 776.44
#2009-08-07| 782.17
#2009-08-10| 778.49
#2009-08-11| 767.82
#2009-08-12| 777.04
#2009-08-13| 785.74
#2009-08-14| 778.51
#2009-08-17| 756.20
#2009-08-18| 765.48
#2009-08-19| 769.66
#2009-08-20| 778.97
#2009-08-21| 794.39
#2009-08-24| 798.26
#2009-08-25| 800.68
#2009-08-26| 796.58
#2009-08-27| 796.07
#2009-08-28| 802.11
#2009-08-31| 794.51
#2009-09-01| 778.97
#2009-09-02| 773.62
#2009-09-03| 779.36
#2009-09-04| 789.70
#2009-09-07| .
#2009-09-08| 806.57
#2009-09-09| 813.74
#2009-09-10| 819.18
#2009-09-11| 822.46
#2009-09-14| 823.64
#2009-09-15| 826.47
#2009-09-16| 841.67
#2009-09-17| 843.61
#2009-09-18| 841.59
#2009-09-21| 835.61
#2009-09-22| 844.86
#2009-09-23| 840.32
#2009-09-24| 826.45
#2009-09-25| 821.93
#2009-09-28| 833.64
#2009-09-29| 832.88
#2009-09-30| 832.51
#2009-10-01| 813.13
#2009-10-02| 804.02
#2009-10-05| 814.32
#2009-10-06| 831.09
#2009-10-07| 831.23
#2009-10-08| 842.32
#2009-10-09| 844.61
#2009-10-12| 849.71
#2009-10-13| 846.40
#2009-10-14| 863.37
#2009-10-15| 866.46
#2009-10-16| 858.55
#2009-10-19| 869.11
#2009-10-20| 864.49
#2009-10-21| 862.20
#2009-10-22| 863.59
#2009-10-23| 856.14
#2009-10-26| 843.91
#2009-10-27| 837.76
#2009-10-28| 817.65
#2009-10-29| 834.45
#2009-10-30| 814.91
#2009-11-02| 818.24
#2009-11-03| 814.94
#2009-11-04| 823.83
#2009-11-05| 835.60
#2009-11-06| 837.89
#2009-11-09| 858.73
#2009-11-10| 857.25
#2009-11-11| 862.08
#2009-11-12| 854.62
#2009-11-13| 858.97
#2009-11-16| 873.62
#2009-11-17| 869.19
#2009-11-18| 871.09
#2009-11-19| 855.71
#2009-11-20| 850.72
#2009-11-23| 866.72
#2009-11-24| 862.53
#2009-11-25| 869.39
#2009-11-26| .
#2009-11-27| 849.75
#2009-11-30| 849.78
#2009-12-01| 867.00
#2009-12-02| 869.80
#2009-12-03| 864.02
#2009-12-04| 865.12
#2009-12-07| 861.41
#2009-12-08| 849.52
#2009-12-09| 848.12
#2009-12-10| 853.20
#2009-12-11| 854.54
#2009-12-14| 861.64
#2009-12-15| 857.52
#2009-12-16| 862.46
#2009-12-17| 847.48
#2009-12-18| 847.75
#2009-12-21| 857.29
#2009-12-22| 860.12
#2009-12-23| 865.91
#2009-12-24| 869.84
#2009-12-25| .
#2009-12-28| 872.78
#2009-12-29| 874.28
#2009-12-30| 870.73
#2009-12-31| 868.65
#2010-01-01| .
#2010-01-04| 884.65
#2010-01-05| 886.71
#2010-01-06| 887.55
#2010-01-07| 888.17
#2010-01-08| 891.53
#2010-01-11| 897.65
#2010-01-12| 888.13
#2010-01-13| 891.94
#2010-01-14| 895.47
#2010-01-15| 884.64
#2010-01-18| .
#2010-01-19| 893.07
#2010-01-20| 878.78
#2010-01-21| 863.60
#2010-01-22| 849.90
#2010-01-25| 850.04
#2010-01-26| 846.26
#2010-01-27| 844.83
#2010-01-28| 835.46
#2010-01-29| 829.97
#2010-02-01| 838.27
#2010-02-02| 849.19
#2010-02-03| 844.83
#2010-02-04| 817.92
#2010-02-05| 810.24
#2010-02-08| 808.13
#2010-02-09| 815.68
#2010-02-10| 816.18
#2010-02-11| 822.51
#2010-02-12| 821.73
#2010-02-15| .
#2010-02-16| 836.96
#2010-02-17| 842.81
#2010-02-18| 847.04
#2010-02-19| 846.20
#2010-02-22| 847.81
#2010-02-23| 837.87
#2010-02-24| 842.52
#2010-02-25| 835.00
#2010-02-26| 841.96
#2010-03-01| 849.07
#2010-03-02| 855.76
#2010-03-03| 861.31
#2010-03-04| 861.32
#2010-03-05| 873.95
#2010-03-08| 875.44
#2010-03-09| 874.81
#2010-03-10| 881.27
#2010-03-11| 882.34
#2010-03-12| 885.91
#2010-03-15| 881.12
#2010-03-16| 890.64
#2010-03-17| 896.99
#2010-03-18| 893.08
#2010-03-19| 886.97
#2010-03-22| 889.32
#2010-03-23| 896.00
#2010-03-24| 888.48
#2010-03-25| 889.91
#2010-03-26| 889.44
#2010-03-29| 895.62
#2010-03-30| 895.20
#2010-03-31| 894.94
#2010-04-01| 904.41
#2010-04-02| .
#2010-04-05| 909.15
#2010-04-06| 910.40
#2010-04-07| 905.95
#2010-04-08| 904.69
#2010-04-09| 914.34
#2010-04-12| 918.55
#2010-04-13| 916.37
#2010-04-14| 927.92
#2010-04-15| 928.72
#2010-04-16| 913.28
#2010-04-19| 910.41
#2010-04-20| 920.53
#2010-04-21| 917.96
#2010-04-22| 914.50
#2010-04-23| 921.80
#2010-04-26| 922.35
#2010-04-27| 900.12
#2010-04-28| 895.57
#2010-04-29| 907.70
#2010-04-30| 898.02
#2010-05-03| 902.48
#2010-05-04| 876.62
#2010-05-05| 864.36
#2010-05-06| 839.37
#2010-05-07| 817.27
#2010-05-10| 863.01
#2010-05-11| 857.76
#2010-05-12| 870.76
#2010-05-13| 863.79
#2010-05-14| 841.00
#2010-05-17| 836.16
#2010-05-18| 832.55
#2010-05-19| 817.74
#2010-05-20| 789.33
#2010-05-21| 799.99
#2010-05-24| 792.88
#2010-05-25| 781.37
#2010-05-26| 786.90
#2010-05-27| 812.67
#2010-05-28| 808.24
#2010-05-31| .
#2010-06-01| 798.58
#2010-06-02| 809.39
#2010-06-03| 817.36
#2010-06-04| 790.68
#2010-06-07| 777.48
#2010-06-08| 780.00
#2010-06-09| 785.43
#2010-06-10| 805.63
#2010-06-11| 809.97
#2010-06-14| 817.82
#2010-06-15| 831.71
#2010-06-16| 832.42
#2010-06-17| 833.58
#2010-06-18| 836.21
#2010-06-21| 838.30
#2010-06-22| 825.77
#2010-06-23| 819.12
#2010-06-24| 807.50
#2010-06-25| 807.95
#2010-06-28| 810.47
#2010-06-29| 781.87
#2010-06-30| 777.40
#2010-07-01| 772.57
#2010-07-02| 772.65
#2010-07-05| .
#2010-07-06| 781.62
#2010-07-07| 799.05
#2010-07-08| 809.19
#2010-07-09| 815.16
#2010-07-12| 814.68
#2010-07-13| 829.59
#2010-07-14| 831.21
#2010-07-15| 831.25
#2010-07-16| 812.31
#2010-07-19| 812.00
#2010-07-20| 817.34
#2010-07-21| 813.39
#2010-07-22| 832.04
#2010-07-23| 837.63
#2010-07-26| 848.05
#2010-07-27| 848.91
#2010-07-28| 844.26
#2010-07-29| 843.49
#2010-07-30| 841.94
#2010-08-02| 863.12
#2010-08-03| 861.81
#2010-08-04| 863.95
#2010-08-05| 862.41
#2010-08-06| 860.55
#2010-08-09| 866.80
#2010-08-10| 855.82
#2010-08-11| 830.14
#2010-08-12| 825.54
#2010-08-13| 823.53
#2010-08-16| 825.22
#2010-08-17| 836.49
#2010-08-18| 836.22
#2010-08-19| 824.22
#2010-08-20| 816.06
#2010-08-23| 814.86
#2010-08-24| 802.72
#2010-08-25| 801.03
#2010-08-26| 803.07
#2010-08-27| 813.12
#2010-08-30| 806.67
#2010-08-31| 806.11
#2010-09-01| 831.48
#2010-09-02| 837.13
#2010-09-03| 847.11
#2010-09-06| .
#2010-09-07| 838.48
#2010-09-08| 844.18
#2010-09-09| 849.58
#2010-09-10| 851.42
#2010-09-13| 863.65
#2010-09-14| 866.04
#2010-09-15| 868.27
#2010-09-16| 866.63
#2010-09-17| 865.80
#2010-09-20| 878.81
#2010-09-21| 876.85
#2010-09-22| 876.72
#2010-09-23| 870.27
#2010-09-24| 887.85
#2010-09-27| 885.19
#2010-09-28| 888.88
#2010-09-29| 888.61
#2010-09-30| 886.89
#2010-10-01| 890.67
#2010-10-04| 883.96
#2010-10-05| 901.85
#2010-10-06| 905.09
#2010-10-07| 904.95
#2010-10-08| 908.50
#2010-10-11| 909.64
#2010-10-12| 909.11
#2010-10-13| 921.32
#2010-10-14| 922.21
#2010-10-15| 920.83
#2010-10-18| 923.90
#2010-10-19| 908.27
#2010-10-20| 919.15
#2010-10-21| 921.97
#2010-10-22| 920.72
#2010-10-25| 926.09
#2010-10-26| 922.63
#2010-10-27| 914.91
#2010-10-28| 919.90
#2010-10-29| 921.17
#2010-11-01| 922.88
#2010-11-02| 932.12
#2010-11-03| 932.97
#2010-11-04| 954.67
#2010-11-05| 954.97
#2010-11-08| 951.64
#2010-11-09| 948.71
#2010-11-10| 943.32
#2010-11-11| 940.72
#2010-11-12| 931.35
#2010-11-15| 930.74
#2010-11-16| 912.64
#2010-11-17| 913.92
#2010-11-18| 928.72
#2010-11-19| 929.85
#2010-11-22| 927.02
#2010-11-23| 909.80
#2010-11-24| 921.36
#2010-11-25| .
#2010-11-26| 913.16
#2010-11-29| 905.34
#2010-11-30| 900.46
#2010-12-01| 919.20
#2010-12-02| 934.85
#2010-12-03| 941.48
#2010-12-06| 940.07
#2010-12-07| 944.63
#2010-12-08| 942.58
#2010-12-09| 945.52
#2010-12-10| 950.72
#2010-12-13| 955.98
#2010-12-14| 957.08
#2010-12-15| 951.24
#2010-12-16| 951.98
#2010-12-17| 950.70
#2010-12-20| 952.24
#2010-12-21| 960.96
#2010-12-22| 962.72
#2010-12-23| 962.00
#2010-12-24| .
#2010-12-27| 961.68
#2010-12-28| 962.95
#2010-12-29| 965.55
#2010-12-30| 964.77
#2010-12-31| 966.64
#2011-01-03| 974.14
#2011-01-04| 972.43
#2011-01-05| 971.43
#2011-01-06| 968.43
#2011-01-07| 965.98
#2011-01-10| 961.52
#2011-01-11| 968.03
#2011-01-12| 980.50
#2011-01-13| 984.31
#2011-01-14| 988.23
#2011-01-17| .
#2011-01-18| 993.71
#2011-01-19| 985.06
#2011-01-20| 975.09
#2011-01-21| 981.65
#2011-01-24| 988.66
#2011-01-25| 986.21
#2011-01-26| 993.86
#2011-01-27| 996.29
#2011-01-28| 980.84
#2011-01-31| 986.26
#2011-02-01|1003.75
#2011-02-02|1003.75
#2011-02-03|1002.40
#2011-02-04|1003.54
#2011-02-07|1010.48
#2011-02-08|1015.80
#2011-02-09|1012.24
#2011-02-10|1009.34
#2011-02-11|1012.73
#2011-02-14|1015.19
#2011-02-15|1014.49
#2011-02-16|1020.42
#2011-02-17|1025.19
#2011-02-18|1027.63
#2011-02-21| .
#2011-02-22|1007.91
#2011-02-23|1000.91
#2011-02-24| 999.06
#2011-02-25|1010.99
#2011-02-28|1018.71
#2011-03-01|1008.49
#2011-03-02|1008.44
#2011-03-03|1020.84
#2011-03-04|1017.40
#2011-03-07|1010.28
#2011-03-08|1013.54
#2011-03-09|1011.52
#2011-03-10| 990.88
#2011-03-11| 992.33
#2011-03-14| 988.35
#2011-03-15| 972.13
#2011-03-16| 956.83
#2011-03-17| 971.39
#2011-03-18| 979.10
#2011-03-21| 996.66
#2011-03-22| 995.13
#2011-03-23| 996.16
#2011-03-24|1007.06
#2011-03-25|1009.07
#2011-03-28|1006.33
#2011-03-29|1009.94
#2011-03-30|1019.52
#2011-03-31|1018.76
#2011-04-01|1026.17
#2011-04-04|1029.61
#2011-04-05|1030.52
#2011-04-06|1036.24
#2011-04-07|1032.29
#2011-04-08|1035.23
#2011-04-11|1031.94
#2011-04-12|1019.63
#2011-04-13|1023.59
#2011-04-14|1021.49
#2011-04-15|1023.78
#2011-04-18|1005.76
#2011-04-19|1013.19
#2011-04-20|1033.40
#2011-04-21|1041.13
#2011-04-22| .
#2011-04-25|1038.78
#2011-04-26|1046.84
#2011-04-27|1051.02
#2011-04-28|1059.17
#2011-04-29|1061.94
#2011-05-02|1061.78
#2011-05-03|1053.18
#2011-05-04|1042.98
#2011-05-05|1029.61
#2011-05-06|1034.97
#2011-05-09|1032.25
#2011-05-10|1042.55
#2011-05-11|1034.93
#2011-05-12|1030.48
#2011-05-13|1024.57
#2011-05-16|1019.56
#2011-05-17|1013.90
#2011-05-18|1023.91
#2011-05-19|1028.37
#2011-05-20|1021.55
#2011-05-23|1003.73
#2011-05-24|1005.48
#2011-05-25|1009.41
#2011-05-26|1013.45
#2011-05-27|1023.02
#2011-05-30| .
#2011-05-31|1035.26
#2011-06-01|1018.75
#2011-06-02|1012.42
#2011-06-03|1007.94
#2011-06-06| 999.14
#2011-06-07|1000.47
#2011-06-08| 990.81
#2011-06-09| 996.14
#2011-06-10| 979.98
#2011-06-13| 979.94
#2011-06-14| 993.96
#2011-06-15| 976.12
#2011-06-16| 968.86
#2011-06-17| 974.34
#2011-06-20| 975.36
#2011-06-21| 991.39
#2011-06-22| 988.08
#2011-06-23| 974.91
#2011-06-24| 968.92
#2011-06-27| 975.05
#2011-06-28| 986.69
#2011-06-29| 999.57
#2011-06-30|1012.89
#2011-07-01|1022.57
#2011-07-04| .
#2011-07-05|1023.62
#2011-07-06|1019.75
#2011-07-07|1029.56
#2011-07-08|1020.89
#2011-07-11| 997.20
#2011-07-12| 991.39
#2011-07-13|1001.53
#2011-07-14| 993.74
#2011-07-15| 995.28
#2011-07-18| 981.69
#2011-07-19| 998.60
#2011-07-20|1003.56
#2011-07-21|1018.68
#2011-07-22|1021.78
#2011-07-25|1015.75
#2011-07-26|1015.53
#2011-07-27| 996.08
#2011-07-28| 991.57
#2011-07-29| 986.59
#2011-08-01| 977.58
#2011-08-02| 955.34
#2011-08-03| 951.65
#2011-08-04| 907.81
#2011-08-05| 896.77
#2011-08-08| 844.58
#2011-08-09| 874.03
#2011-08-10| 845.08
#2011-08-11| 876.46
#2011-08-12| 888.10
#2011-08-15| 907.62
#2011-08-16| 899.66
#2011-08-17| 902.59
#2011-08-18| 859.69
#2011-08-19| 847.47
#2011-08-22| 848.36
#2011-08-23| 869.71
#2011-08-24| 879.81
#2011-08-25| 867.89
#2011-08-26| 874.64
#2011-08-29| 899.08
#2011-08-30| 902.36
#2011-08-31| 913.48
#2011-09-01| 905.55
#2011-09-02| 883.19
#2011-09-05| .
#2011-09-06| 860.22
#2011-09-07| 885.45
#2011-09-08| 881.32
#2011-09-09| 853.60
#2011-09-12| 844.63
#2011-09-13| 853.72
#2011-09-14| 863.16
#2011-09-15| 881.50
#2011-09-16| 885.22
#2011-09-19| 868.49
#2011-09-20| 872.84
#2011-09-21| 851.63
#2011-09-22| 813.57
#2011-09-23| 817.86
#2011-09-26| 831.04
#2011-09-27| 854.33
#2011-09-28| 838.00
#2011-09-29| 843.67
#2011-09-30| 822.90
#2011-10-03| 798.36
#2011-10-04| 801.13
#2011-10-05| 820.16
#2011-10-06| 841.74
#2011-10-07| 842.12
#2011-10-10| 867.46
#2011-10-11| 868.55
#2011-10-12| 883.56
#2011-10-13| 877.17
#2011-10-14| 893.02
#2011-10-17| 878.13
#2011-10-18| 885.02
#2011-10-19| 882.20
#2011-10-20| 876.54
#2011-10-21| 898.27
#2011-10-24| 912.78
#2011-10-25| 899.42
#2011-10-26| 904.20
#2011-10-27| 944.16
#2011-10-28| 945.46
#2011-10-31| 919.02
#2011-11-01| 884.58
#2011-11-02| 899.09
#2011-11-03| 913.90
#2011-11-04| 909.80
#2011-11-07| 910.86
#2011-11-08| 920.80
#2011-11-09| 890.02
#2011-11-10| 890.56
#2011-11-11| 912.23
#2011-11-14| 902.22
#2011-11-15| 900.45
#2011-11-16| 890.94
#2011-11-17| 877.14
#2011-11-18| 873.83
#2011-11-21| 852.34
#2011-11-22| 849.11
#2011-11-23| 828.92
#2011-11-24| .
#2011-11-25| 825.99
#2011-11-28| 854.22
#2011-11-29| 857.96
#2011-11-30| 895.55
#2011-12-01| 893.53
#2011-12-02| 896.18
#2011-12-05| 905.52
#2011-12-06| 901.78
#2011-12-07| 903.22
#2011-12-08| 884.25
#2011-12-09| 896.13
#2011-12-12| 880.14
#2011-12-13| 872.19
#2011-12-14| 855.95
#2011-12-15| 860.60
#2011-12-16| 864.17
#2011-12-19| 855.34
#2011-12-20| 879.22
#2011-12-21| 879.02
#2011-12-22| 886.81
#2011-12-23| 893.92
#2011-12-26| .
#2011-12-27| 894.72
#2011-12-28| 881.85
#2011-12-29| 889.45
#2011-12-30| 891.77
#2012-01-02| .
#2012-01-03| 910.64
#2012-01-04| 906.58
#2012-01-05| 903.10
#2012-01-06| 899.67
#2012-01-09| 900.46
#2012-01-10| 912.64
#2012-01-11| 910.56
#2012-01-12| 914.00
#2012-01-13| 908.15
#2012-01-16| .
#2012-01-17| 916.98
#2012-01-18| 925.75
#2012-01-19| 934.36
#2012-01-20| 935.09
#2012-01-23| 940.36
#2012-01-24| 936.70
#2012-01-25| 941.85
#2012-01-26| 947.13
#2012-01-27| 944.20
#2012-01-30| 937.96
#2012-01-31| 939.81
#2012-02-01| 953.90
#2012-02-02| 955.75
#2012-02-03| 968.21
#2012-02-06| 966.73
#2012-02-07| 970.23
#2012-02-08| 971.66
#2012-02-09| 974.26
#2012-02-10| 963.12
#2012-02-13| 970.76
#2012-02-14| 966.62
#2012-02-15| 964.84
#2012-02-16| 970.76
#2012-02-17| 976.61
#2012-02-20| .
#2012-02-21| 981.21
#2012-02-22| 976.07
#2012-02-23| 980.51
#2012-02-24| 985.47
#2012-02-27| 983.10
#2012-02-28| 986.33
#2012-02-29| 983.29
#2012-03-01| 988.38
#2012-03-02| 982.95
#2012-03-05| 978.04
#2012-03-06| 955.69
#2012-03-07| 961.30
#2012-03-08| 976.55
#2012-03-09| 978.38
#2012-03-12| 976.29
#2012-03-13| 992.63
#2012-03-14| 989.53
#2012-03-15| 995.49
#2012-03-16|1000.11
#2012-03-19|1003.92
#2012-03-20| 996.50
#2012-03-21| 994.29
#2012-03-22| 985.47
#2012-03-23| 990.31
#2012-03-26|1003.87
#2012-03-27|1000.93
#2012-03-28| 993.31
#2012-03-29| 987.68
#2012-03-30| 993.20
#2012-04-02|1002.49
#2012-04-03| 997.67
#2012-04-04| 978.62
#2012-04-05| 977.32
#2012-04-06| .
#2012-04-09| 969.57
#2012-04-10| 951.19
#2012-04-11| 958.73
#2012-04-12| 973.25
#2012-04-13| 959.82
#2012-04-16| 959.21
#2012-04-17| 976.16
#2012-04-18| 972.22
#2012-04-19| 968.09
#2012-04-20| 971.97
#2012-04-23| 956.67
#2012-04-24| 963.52
#2012-04-25| 974.89
#2012-04-26| 980.89
#2012-04-27| 986.01
#2012-04-30| 981.14
#2012-05-01| 984.56
#2012-05-02| 980.47
#2012-05-03| 974.11
#2012-05-04| 957.41
#2012-05-07| 956.36
#2012-05-08| 947.09
#2012-05-09| 939.89
#2012-05-10| 944.31
#2012-05-11| 942.83
#2012-05-14| 927.48
#2012-05-15| 920.37
#2012-05-16| 913.56
#2012-05-17| 900.42
#2012-05-18| 891.59
#2012-05-21| 902.94
#2012-05-22| 909.65
#2012-05-23| 900.61
#2012-05-24| 903.92
#2012-05-25| 901.91
#2012-05-28| .
#2012-05-29| 912.55
#2012-05-30| 895.41
#2012-05-31| 892.40
#2012-06-01| 872.52
#2012-06-04| 872.35
#2012-06-05| 877.81
#2012-06-06| 897.77
#2012-06-07| 902.25
#2012-06-08| 902.53
#2012-06-11| 895.89
#2012-06-12| 902.62
#2012-06-13| 900.02
#2012-06-14| 904.81
#2012-06-15| 914.64
#2012-06-18| 916.16
#2012-06-19| 929.50
#2012-06-20| 930.68
#2012-06-21| 912.25
#2012-06-22| 911.99
#2012-06-25| 897.19
#2012-06-26| 899.46
#2012-06-27| 908.51
#2012-06-28| 905.16
#2012-06-29| 932.80
#2012-07-02| 936.61
#2012-07-03| 945.75
#2012-07-04| .
#2012-07-05| 939.18
#2012-07-06| 928.30
#2012-07-09| 925.04
#2012-07-10| 920.81
#2012-07-11| 920.68
#2012-07-12| 912.25
#2012-07-13| 927.25
#2012-07-16| 926.48
#2012-07-17| 930.01
#2012-07-18| 938.06
#2012-07-19| 944.11
#2012-07-20| 932.40
#2012-07-23| 917.29
#2012-07-24| 909.86
#2012-07-25| 910.33
#2012-07-26| 930.27
#2012-07-27| 947.41
#2012-07-30| 949.11
#2012-07-31| 945.74
#2012-08-01| 943.46
#2012-08-02| 932.73
#2012-08-03| 954.04
#2012-08-06| 959.25
#2012-08-07| 965.84
#2012-08-08| 964.96
#2012-08-09| 966.20
#2012-08-10| 966.51
#2012-08-13| 964.83
#2012-08-14| 965.95
#2012-08-15| 966.41
#2012-08-16| 974.33
#2012-08-17| 976.49
#2012-08-20| 975.72
#2012-08-21| 978.99
#2012-08-22| 974.52
#2012-08-23| 971.24
#2012-08-24| 972.69
#2012-08-27| 973.52
#2012-08-28| 972.68
#2012-08-29| 972.01
#2012-08-30| 963.10
#2012-08-31| 970.49
#2012-09-03| .
#2012-09-04| 968.60
#2012-09-05| 968.30
#2012-09-06| 988.71
#2012-09-07| 997.55
#2012-09-10| 993.27
#2012-09-11| 997.65
#2012-09-12|1000.92
#2012-09-13|1010.33
#2012-09-14|1025.07
#2012-09-17|1020.83
#2012-09-18|1016.10
#2012-09-19|1018.33
#2012-09-20|1013.73
#2012-09-21|1016.53
#2012-09-24|1011.26
#2012-09-25|1006.53
#2012-09-26| 993.81
#2012-09-27|1002.24
#2012-09-28| 996.65
#2012-10-01|1002.67
#2012-10-02|1003.47
#2012-10-03|1003.56
#2012-10-04|1011.05
#2012-10-05|1015.82
#2012-10-08|1008.45
#2012-10-09| 998.82
#2012-10-10| 993.60
#2012-10-11| 997.41
#2012-10-12| 994.26
#2012-10-15| 999.60
#2012-10-16|1012.14
#2012-10-17|1019.93
#2012-10-18|1018.73
#2012-10-19|1004.45
#2012-10-22|1003.77
#2012-10-23| 987.84
#2012-10-24| 987.60
#2012-10-25| 990.28
#2012-10-26| 988.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 990.48
#2012-11-01|1000.46
#2012-11-02| 993.70
#2012-11-05| 991.96
#2012-11-06| 998.90
#2012-11-07| 980.23
#2012-11-08| 970.92
#2012-11-09| 970.37
#2012-11-12| 969.75
#2012-11-13| 967.47
#2012-11-14| 955.98
#2012-11-15| 951.97
#2012-11-16| 950.53
#2012-11-19| 971.59
#2012-11-20| 972.77
#2012-11-21| 975.60
#2012-11-22| .
#2012-11-23| 991.36
#2012-11-26| 989.07
#2012-11-27| 986.52
#2012-11-28| 990.69
#2012-11-29| 999.27
#2012-11-30|1000.00
#2012-12-03| 999.42
#2012-12-04| 998.84
#2012-12-05|1000.57
#2012-12-06|1003.00
#2012-12-07|1004.10
#2012-12-10|1005.35
#2012-12-11|1012.46
#2012-12-12|1014.31
#2012-12-13|1010.42
#2012-12-14|1008.70
#2012-12-17|1016.05
#2012-12-18|1026.14
#2012-12-19|1025.24
#2012-12-20|1027.98
#2012-12-21|1019.49
#2012-12-24|1017.97
#2012-12-25|1017.95
#2012-12-26|1015.12
#2012-12-27|1015.11
#2012-12-28|1007.22
#2012-12-31|1017.68
#2013-01-01|1017.73
#2013-01-02|1042.60
#2013-01-03|1040.17
#2013-01-04|1043.12
#2013-01-07|1041.48
#2013-01-08|1038.03
#2013-01-09|1042.13
#2013-01-10|1050.35
#2013-01-11|1052.91
#2013-01-14|1051.96
#2013-01-15|1052.95
#2013-01-16|1051.70
#2013-01-17|1058.61
#2013-01-18|1058.63
#2013-01-21|1060.46
#2013-01-22|1063.12
#2013-01-23|1063.83
#2013-01-24|1066.88
#2013-01-25|1073.53
#2013-01-28|1071.65
#2013-01-29|1076.39
#2013-01-30|1073.99
#2013-01-31|1071.21
#2013-02-01|1082.12
#2013-02-04|1066.78
#2013-02-05|1073.63
#2013-02-06|1073.90
#2013-02-07|1068.48
#2013-02-08|1076.22
#2013-02-11|1072.99
#2013-02-12|1078.35
#2013-02-13|1080.20
#2013-02-14|1078.27
#2013-02-15|1076.60
#2013-02-18|1076.03
#2013-02-19|1084.88
#2013-02-20|1075.30
#2013-02-21|1060.49
#2013-02-22|1069.23
#2013-02-25|1058.84
#2013-02-26|1053.71
#2013-02-27|1066.03
#2013-02-28|1069.19
#2013-03-01|1066.56
#2013-03-04|1068.44
#2013-03-05|1081.31
#2013-03-06|1081.93
#2013-03-07|1085.41
#2013-03-08|1088.88
#2013-03-11|1091.66
#2013-03-12|1090.61
#2013-03-13|1088.50
#2013-03-14|1096.61
#2013-03-15|1097.84
#2013-03-18|1089.26
#2013-03-19|1083.77
#2013-03-20|1091.04
#2013-03-21|1083.15
#2013-03-22|1088.51
#2013-03-25|1082.94
#2013-03-26|1087.91
#2013-03-27|1084.85
#2013-03-28|1090.17
#2013-03-29|1090.17
#2013-04-01|1086.67
#2013-04-02|1092.88
#2013-04-03|1081.82
#2013-04-04|1080.30
#2013-04-05|1075.83
#2013-04-08|1080.63
#2013-04-09|1085.95
#2013-04-10|1100.79
#2013-04-11|1106.70
#2013-04-12|1100.51
#2013-04-15|1078.62
#2013-04-16|1086.60
#2013-04-17|1069.62
#2013-04-18|1065.82
#2013-04-19|1073.97
#2013-04-22|1076.33
#2013-04-23|1090.55
#2013-04-24|1094.56
#2013-04-25|1101.40
#2013-04-26|1099.03
#2013-04-29|1108.21
#2013-04-30|1113.71
#2013-05-01|1105.51
#2013-05-02|1109.75
#2013-05-03|1121.68
#2013-05-06|1122.12
#2013-05-07|1127.12
#2013-05-08|1135.75
#2013-05-09|1131.34
#2013-05-10|1131.73
#2013-05-13|1130.71
#2013-05-14|1138.55
#2013-05-15|1140.43
#2013-05-16|1138.27
#2013-05-17|1143.07
#2013-05-20|1145.41
#2013-05-21|1147.13
#2013-05-22|1140.29
#2013-05-23|1130.37
#2013-05-24|1129.14
#2013-05-27|1130.21
#2013-05-28|1136.95
#2013-05-29|1128.18
#2013-05-30|1134.74
#2013-05-31|1119.35
#2013-06-03|1121.94
#2013-06-04|1119.97
#2013-06-05|1104.06
#2013-06-06|1108.41
#2013-06-07|1120.79
#2013-06-10|1120.22
#2013-06-11|1110.24
#2013-06-12|1104.55
#2013-06-13|1114.01
#2013-06-14|1112.83
#2013-06-17|1121.03
#2013-06-18|1126.89
#2013-06-19|1117.53
#2013-06-20|1080.36
#2013-06-21|1076.62
#2013-06-24|1060.74
#2013-06-25|1071.62
#2013-06-26|1082.29
#2013-06-27|1090.09
#2013-06-28|1085.91
#2013-07-01|1094.33
#2013-07-02|1093.55
#2013-07-03|1089.27
#2013-07-04|1096.09
#2013-07-05|1096.87
#2013-07-08|1105.21
#2013-07-09|1112.13
#2013-07-10|1115.09
#2013-07-11|1132.97
#2013-07-12|1134.66
#2013-07-15|1137.46
#2013-07-16|1135.42
#2013-07-17|1138.20
#2013-07-18|1145.12
#2013-07-19|1147.74
#2013-07-22|1152.44
#2013-07-23|1151.68
#2013-07-24|1150.57
#2013-07-25|1151.53
#2013-07-26|1151.59
#2013-07-29|1148.82
#2013-07-30|1148.61
#2013-07-31|1148.85
#2013-08-01|1161.00
#2013-08-02|1164.46
#2013-08-05|1163.25
#2013-08-06|1158.64
#2013-08-07|1153.72
#2013-08-08|1161.94
#2013-08-09|1161.73
#2013-08-12|1160.94
#2013-08-13|1162.75
#2013-08-14|1161.23
#2013-08-15|1146.65
#2013-08-16|1147.89
#2013-08-19|1141.46
#2013-08-20|1143.11
#2013-08-21|1135.20
#2013-08-22|1143.59
#2013-08-23|1149.83
#2013-08-26|1146.99
#2013-08-27|1128.62
#2013-08-28|1127.43
#2013-08-29|1129.45
#2013-08-30|1122.27
#2013-09-02|1129.44
#2013-09-03|1131.12
#2013-09-04|1138.83
#2013-09-05|1140.36
#2013-09-06|1144.26
#2013-09-09|1154.76
#2013-09-10|1165.37
#2013-09-11|1169.99
#2013-09-12|1166.93
#2013-09-13|1168.00
#2013-09-16|1177.92
#2013-09-17|1180.04
#2013-09-18|1190.00
#2013-09-19|1198.04
#2013-09-20|1189.64
#2013-09-23|1184.10
#2013-09-24|1183.15
#2013-09-25|1182.17
#2013-09-26|1184.02
#2013-09-27|1182.10
#2013-09-30|1175.63
#2013-10-01|1184.37
#2013-10-02|1183.04
#2013-10-03|1176.15
#2013-10-04|1180.75
#2013-10-07|1172.69
#2013-10-08|1161.14
#2013-10-09|1156.45
#2013-10-10|1178.36
#2013-10-11|1186.77
#2013-10-14|1191.16
#2013-10-15|1187.63
#2013-10-16|1197.97
#2013-10-17|1209.74
#2013-10-18|1219.74
#2013-10-21|1221.04
#2013-10-22|1229.81
#2013-10-23|1222.95
#2013-10-24|1227.79
#2013-10-25|1230.06
#2013-10-28|1229.88
#2013-10-29|1233.94
#2013-10-30|1230.16
#2013-10-31|1223.95
#2013-11-01|1221.18
#2013-11-04|1226.51
#2013-11-05|1222.85
#2013-11-06|1228.16
#2013-11-07|1212.94
#2013-11-08|1220.58
#2013-11-11|1223.84
#2013-11-12|1220.33
#2013-11-13|1223.03
#2013-11-14|1231.42
#2013-11-15|1236.76
#2013-11-18|1236.75
#2013-11-19|1231.93
#2013-11-20|1227.67
#2013-11-21|1232.58
#2013-11-22|1238.15
#2013-11-25|1238.11
#2013-11-26|1237.88
#2013-11-27|1241.75
#2013-11-28|1243.81
#2013-11-29|1244.06
#2013-12-02|1238.40
#2013-12-03|1230.80
#2013-12-04|1226.20
#2013-12-05|1222.30
#2013-12-06|1233.61
#2013-12-09|1236.12
#2013-12-10|1232.89
#2013-12-11|1220.77
#2013-12-12|1213.14
#2013-12-13|1213.11
#2013-12-16|1223.35
#2013-12-17|1217.98
#2013-12-18|1233.71
#2013-12-19|1236.75
#2013-12-20|1244.49
#2013-12-23|1253.65
#2013-12-24|1256.39
#2013-12-25|1256.41
#2013-12-26|1260.11
#2013-12-27|1265.92
#2013-12-30|1266.92
#2013-12-31|1270.92
#2014-01-01|1270.95
#2014-01-02|1258.10
#2014-01-03|1258.84
#2014-01-06|1255.75
#2014-01-07|1262.31
#2014-01-08|1262.67
#2014-01-09|1260.71
#2014-01-10|1267.84
#2014-01-13|1258.97
#2014-01-14|1267.41
#2014-01-15|1272.95
#2014-01-16|1272.15
#2014-01-17|1270.31
#2014-01-20|1270.19
#2014-01-21|1272.42
#2014-01-22|1274.27
#2014-01-23|1265.37
#2014-01-24|1238.80
#2014-01-27|1229.88
#2014-01-28|1236.81
#2014-01-29|1226.98
#2014-01-30|1234.16
#2014-01-31|1226.42
#2014-02-03|1204.62
#2014-02-04|1208.51
#2014-02-05|1207.66
#2014-02-06|1225.49
#2014-02-07|1239.14
#2014-02-10|1241.69
#2014-02-11|1256.55
#2014-02-12|1258.51
#2014-02-13|1265.25
#2014-02-14|1272.18
#2014-02-17|1274.47
#2014-02-18|1278.17
#2014-02-19|1273.46
#2014-02-20|1276.99
#2014-02-21|1278.47
#2014-02-24|1285.72
#2014-02-25|1285.25
#2014-02-26|1282.95
#2014-02-27|1286.48
#2014-02-28|1292.88
#2014-03-03|1277.13
#2014-03-04|1296.90
#2014-03-05|1297.50
#2014-03-06|1302.73
#2014-03-07|1298.54
#2014-03-10|1295.12
#2014-03-11|1290.55
#2014-03-12|1287.14
#2014-03-13|1275.44
#2014-03-14|1270.11
#2014-03-17|1281.74
#2014-03-18|1290.75
#2014-03-19|1284.82
#2014-03-20|1283.69
#2014-03-21|1282.53
#2014-03-24|1273.84
#2014-03-25|1281.39
#2014-03-26|1278.22
#2014-03-27|1276.52
#2014-03-28|1283.35
#2014-03-31|1293.26
#2014-04-01|1302.61
#2014-04-02|1305.32
#2014-04-03|1302.23
#2014-04-04|1293.74
#2014-04-07|1280.32
#2014-04-08|1284.81
#2014-04-09|1296.96
#2014-04-10|1280.08
#2014-04-11|1266.20
#2014-04-14|1270.29
#2014-04-15|1271.46
#2014-04-16|1284.66
#2014-04-17|1289.41
#2014-04-18|1288.84
#2014-04-21|1291.53
#2014-04-22|1301.01
#2014-04-23|1297.23
#2014-04-24|1299.25
#2014-04-25|1289.07
#2014-04-28|1290.85
#2014-04-29|1298.67
#2014-04-30|1302.77
#2014-05-01|1303.34
#2014-05-02|1302.76
#2014-05-05|1302.85
#2014-05-06|1296.80
#2014-05-07|1299.49
#2014-05-08|1299.98
#2014-05-09|1297.01
#2014-05-12|1308.93
#2014-05-13|1308.59
#2014-05-14|1304.06
#2014-05-15|1293.35
#2014-05-16|1295.70
#2014-05-19|1298.54
#2014-05-20|1291.39
#2014-05-21|1298.72
#2014-05-22|1302.64
#2014-05-23|1306.99
#2014-05-26|1310.22
#2014-05-27|1314.95
#2014-05-28|1312.95
#2014-05-29|1318.40
#2014-05-30|1319.64
#2014-06-02|1320.11
#2014-06-03|1318.18
#2014-06-04|1320.03
#2014-06-05|1327.50
#2014-06-06|1335.53
#2014-06-09|1337.39
#2014-06-10|1336.96
#2014-06-11|1331.80
#2014-06-12|1327.25
#2014-06-13|1328.10
#2014-06-16|1328.72
#2014-06-17|1331.24
#2014-06-18|1337.22
#2014-06-19|1343.71
#2014-06-20|1343.59
#2014-06-23|1342.33
#2014-06-24|1334.89
#2014-06-25|1335.69
#2014-06-26|1334.72
#2014-06-27|1338.77
#2014-06-30|1340.67
#2014-07-01|1349.36
#2014-07-02|1350.54
#2014-07-03|1357.42
#2014-07-04|1356.24
#2014-07-07|1348.04
#2014-07-08|1336.62
#2014-07-09|1340.38
#2014-07-10|1330.91
#2014-07-11|1332.26
#2014-07-14|1340.57
#2014-07-15|1334.55
#2014-07-16|1342.10
#2014-07-17|1328.44
#2014-07-18|1337.05
#2014-07-21|1333.40
#2014-07-22|1341.69
#2014-07-23|1344.54
#2014-07-24|1346.70
#2014-07-25|1338.94
#2014-07-28|1337.92
#2014-07-29|1334.86
#2014-07-30|1332.23
#2014-07-31|1310.59
#2014-08-01|1303.71
#2014-08-04|1307.96
#2014-08-05|1300.10
#2014-08-06|1296.62
#2014-08-07|1289.19
#2014-08-08|1296.37
#2014-08-11|1304.29
#2014-08-12|1301.77
#2014-08-13|1309.39
#2014-08-14|1314.39
#2014-08-15|1313.12
#2014-08-18|1324.75
#2014-08-19|1330.56
#2014-08-20|1331.42
#2014-08-21|1335.88
#2014-08-22|1332.15
#2014-08-25|1339.01
#2014-08-26|1343.48
#2014-08-27|1344.44
#2014-08-28|1339.21
#2014-08-29|1343.44
#2014-09-01|1343.14
#2014-09-02|1342.11
#2014-09-03|1344.87
#2014-09-04|1342.21
#2014-09-05|1343.54
#2014-09-08|1338.78
#2014-09-09|1329.89
#2014-09-10|1331.65
#2014-09-11|1332.69
#2014-09-12|1326.37
#2014-09-15|1323.10
#2014-09-16|1327.64
#2014-09-17|1330.99
#2014-09-18|1336.94
#2014-09-19|1333.31
#2014-09-22|1321.05
#2014-09-23|1312.24
#2014-09-24|1318.50
#2014-09-25|1299.83
#2014-09-26|1305.19
#2014-09-29|1300.41
#2014-09-30|1297.56
#2014-10-01|1282.04
#2014-10-02|1275.62
#2014-10-03|1282.45
#2014-10-06|1283.77
#2014-10-07|1267.66
#2014-10-08|1278.89
#2014-10-09|1262.28
#2014-10-10|1241.55
#2014-10-13|1230.38
#2014-10-14|1231.21
#2014-10-15|1218.33
#2014-10-16|1219.81
#2014-10-17|1238.54
#2014-10-20|1245.27
#2014-10-21|1267.71
#2014-10-22|1262.06
#2014-10-23|1274.11
#2014-10-24|1279.33
#2014-10-27|1276.71
#2014-10-28|1293.02
#2014-10-29|1292.86
#2014-10-30|1295.07
#2014-10-31|1309.13
#2014-11-03|1304.11
#2014-11-04|1299.18
#2014-11-05|1306.21
#2014-11-06|1308.71
#2014-11-07|1308.00
#2014-11-10|1314.52
#2014-11-11|1315.97
#2014-11-12|1314.09
#2014-11-13|1313.56
#2014-11-14|1314.05
#2014-11-17|1314.35
#2014-11-18|1323.03
#2014-11-19|1320.16
#2014-11-20|1322.04
#2014-11-21|1330.67
#2014-11-24|1334.59
#2014-11-25|1335.58
#2014-11-26|1339.69
#2014-11-27|1338.29
#2014-11-28|1331.96
#2014-12-01|1321.67
#2014-12-02|1327.27
#2014-12-03|1331.39
#2014-12-04|1327.90
#2014-12-05|1330.89
#2014-12-08|1320.17
#2014-12-09|1316.76
#2014-12-10|1299.24
#2014-12-11|1300.99
#2014-12-12|1280.56
#2014-12-15|1265.17
#2014-12-16|1267.09
#2014-12-17|1282.62
#2014-12-18|1309.29
#2014-12-19|1315.82
#2014-12-22|1321.14
#2014-12-23|1322.50
#2014-12-24|1323.38
#2014-12-25|1323.36
#2014-12-26|1326.16
#2014-12-29|1328.73
#2014-12-30|1320.65
#2014-12-31|1312.14
#2015-01-01|1312.15
#2015-01-02|1308.23
#2015-01-05|1281.44
#2015-01-06|1269.38
#2015-01-07|1276.48
#2015-01-08|1301.10
#2015-01-09|1291.97
#2015-01-12|1285.79
#2015-01-13|1287.37
#2015-01-14|1277.20
#2015-01-15|1272.13
#2015-01-16|1284.57
#2015-01-19|1289.42
#2015-01-20|1290.05
#2015-01-21|1296.76
#2015-01-22|1310.76
#2015-01-23|1307.13
#2015-01-26|1312.70
#2015-01-27|1304.73
#2015-01-28|1291.10
#2015-01-29|1296.63
#2015-01-30|1282.38
#2015-02-02|1296.34
#2015-02-03|1315.80
#2015-02-04|1313.43
#2015-02-05|1325.13
#2015-02-06|1320.12
#2015-02-09|1313.75
#2015-02-10|1323.48
#2015-02-11|1320.84
#2015-02-12|1334.44
#2015-02-13|1343.15
#2015-02-16|1342.85
#2015-02-17|1344.59
#2015-02-18|1347.16
#2015-02-19|1347.52
#2015-02-20|1352.73
#2015-02-23|1354.35
#2015-02-24|1357.86
#2015-02-25|1359.60
#2015-02-26|1356.50
#2015-02-27|1355.36
#2015-03-02|1359.10
#2015-03-03|1351.58
#2015-03-04|1345.96
#2015-03-05|1348.43
#2015-03-06|1330.02
#2015-03-09|1330.80
#2015-03-10|1307.69
#2015-03-11|1307.14
#2015-03-12|1320.56
#2015-03-13|1312.05
#2015-03-16|1328.00
#2015-03-17|1324.43
#2015-03-18|1337.29
#2015-03-19|1335.90
#2015-03-20|1354.14
#2015-03-23|1355.79
#2015-03-24|1352.30
#2015-03-25|1337.63
#2015-03-26|1329.39
#2015-03-27|1330.91
#2015-03-30|1342.02
#2015-03-31|1330.60
#2015-04-01|1329.27
#2015-04-02|1336.85
#2015-04-03|1338.99
#2015-04-06|1348.21
#2015-04-07|1347.28
#2015-04-08|1348.70
#2015-04-09|1352.01
#2015-04-10|1358.49
#2015-04-13|1353.32
#2015-04-14|1358.22
#2015-04-15|1361.91
#2015-04-16|1363.60
#2015-04-17|1349.21
#2015-04-20|1358.11
#2015-04-21|1358.68
#2015-04-22|1361.67
#2015-04-23|1366.06
#2015-04-24|1371.60
#2015-04-27|1372.48
#2015-04-28|1373.31
#2015-04-29|1367.03
#2015-04-30|1355.48
#2015-05-01|1363.32
#2015-05-04|1366.63
#2015-05-05|1352.10
#2015-05-06|1351.35
#2015-05-07|1349.96
#2015-05-08|1370.44
#2015-05-11|1366.29
#2015-05-12|1361.87
#2015-05-13|1365.69
#2015-05-14|1377.95
#2015-05-15|1379.93
#2015-05-18|1380.44
#2015-05-19|1376.47
#2015-05-20|1376.26
#2015-05-21|1380.85
#2015-05-22|1374.84
#2015-05-25|1372.66
#2015-05-26|1357.00
#2015-05-27|1367.92
#2015-05-28|1365.66
#2015-05-29|1355.83
#2015-06-01|1355.31
#2015-06-02|1359.19
#2015-06-03|1365.97
#2015-06-04|1354.00
#2015-06-05|1343.82
#2015-06-08|1337.23
#2015-06-09|1337.49
#2015-06-10|1357.06
#2015-06-11|1358.72
#2015-06-12|1350.70
#2015-06-15|1339.92
#2015-06-16|1346.27
#2015-06-17|1346.24
#2015-06-18|1361.77
#2015-06-19|1356.09
#2015-06-22|1372.14
#2015-06-23|1370.80
#2015-06-24|1362.22
#2015-06-25|1358.96
#2015-06-26|1355.19
#2015-06-29|1324.92
#2015-06-30|1323.23
#2015-07-01|1332.52
#2015-07-02|1331.22
#2015-07-03|1328.10
#2015-07-06|1318.23
#2015-07-07|1312.35
#2015-07-08|1300.10
#2015-07-09|1309.34
#2015-07-10|1331.66
#2015-07-13|1342.88
#2015-07-14|1349.75
#2015-07-15|1347.93
#2015-07-16|1358.07
#2015-07-17|1356.13
#2015-07-20|1356.90
#2015-07-21|1352.21
#2015-07-22|1345.45
#2015-07-23|1341.07
#2015-07-24|1327.02
#2015-07-27|1317.42
#2015-07-28|1329.59
#2015-07-29|1341.03
#2015-07-30|1339.52
#2015-07-31|1343.67
#2015-08-03|1339.88
#2015-08-04|1338.09
#2015-08-05|1341.50
#2015-08-06|1332.29
#2015-08-07|1326.39
#2015-08-10|1342.00
#2015-08-11|1329.17
#2015-08-12|1324.36
#2015-08-13|1324.08
#2015-08-14|1326.90
#2015-08-17|1330.67
#2015-08-18|1326.49
#2015-08-19|1313.05
#2015-08-20|1290.20
#2015-08-21|1256.08
#2015-08-24|1208.24
#2015-08-25|1209.04
#2015-08-26|1230.80
#2015-08-27|1258.27
#2015-08-28|1261.68
#2015-08-31|1253.21
#2015-09-01|1219.96
#2015-09-02|1233.15
#2015-09-03|1238.45
#2015-09-04|1217.97
#2015-09-07|1220.29
#2015-09-08|1246.37
#2015-09-09|1240.86
#2015-09-10|1241.03
#2015-09-11|1242.68
#2015-09-14|1237.70
#2015-09-15|1248.88
#2015-09-16|1264.54
#2015-09-17|1263.37
#2015-09-18|1246.98
#2015-09-21|1245.07
#2015-09-22|1222.20
#2015-09-23|1218.45
#2015-09-24|1212.70
#2015-09-25|1216.79
#2015-09-28|1189.37
#2015-09-29|1185.90
#2015-09-30|1208.27
#2015-10-01|1210.78
#2015-10-02|1225.53
#2015-10-05|1250.37
#2015-10-06|1252.14
#2015-10-07|1261.64
#2015-10-08|1270.85
#2015-10-09|1276.72
#2015-10-12|1277.19
#2015-10-13|1266.56
#2015-10-14|1261.78
#2015-10-15|1279.29
#2015-10-16|1284.13
#2015-10-19|1282.80
#2015-10-20|1281.24
#2015-10-21|1274.66
#2015-10-22|1287.67
#2015-10-23|1300.27
#2015-10-26|1297.52
#2015-10-27|1290.34
#2015-10-28|1305.63
#2015-10-29|1299.32
#2015-10-30|1297.87
#2015-11-02|1308.95
#2015-11-03|1311.30
#2015-11-04|1307.88
#2015-11-05|1304.54
#2015-11-06|1300.34
#2015-11-09|1287.43
#2015-11-10|1286.40
#2015-11-11|1286.47
#2015-11-12|1269.40
#2015-11-13|1256.07
#2015-11-16|1267.11
#2015-11-17|1273.34
#2015-11-18|1285.89
#2015-11-19|1291.88
#2015-11-20|1293.87
#2015-11-23|1290.22
#2015-11-24|1288.75
#2015-11-25|1292.44
#2015-11-26|1296.35
#2015-11-27|1294.44
#2015-11-30|1290.88
#2015-12-01|1301.82
#2015-12-02|1290.83
#2015-12-03|1275.70
#2015-12-04|1290.56
#2015-12-07|1282.03
#2015-12-08|1269.69
#2015-12-09|1264.35
#2015-12-10|1264.49
#2015-12-11|1242.07
#2015-12-14|1237.90
#2015-12-15|1252.65
#2015-12-16|1268.35
#2015-12-17|1256.62
#2015-12-18|1240.72
#2015-12-21|1244.90
#2015-12-22|1253.84
#2015-12-23|1271.24
#2015-12-24|1273.68
#2015-12-25|1273.68
#2015-12-28|1269.99
#2015-12-29|1281.36
#2015-12-30|1273.72
#2015-12-31|1262.40
#2016-01-01|1262.40
#2016-01-04|1237.33
#2016-01-05|1237.46
#2016-01-06|1221.56
#2016-01-07|1195.23
#2016-01-08|1183.54
#2016-01-11|1178.84
#2016-01-12|1185.40
#2016-01-13|1168.57
#2016-01-14|1173.93
#2016-01-15|1150.51
#2016-01-18|1146.08
#2016-01-19|1150.79
#2016-01-20|1130.29
#2016-01-21|1138.26
#2016-01-22|1166.44
#2016-01-25|1152.54
#2016-01-26|1166.86
#2016-01-27|1160.53
#2016-01-28|1161.96
#2016-01-29|1185.65
#2016-02-01|1186.78
#2016-02-02|1164.10
#2016-02-03|1166.79
#2016-02-04|1174.59
#2016-02-05|1155.49
#2016-02-08|1132.38
#2016-02-09|1129.38
#2016-02-10|1130.93
#2016-02-11|1113.32
#2016-02-12|1132.93
#2016-02-15|1141.16
#2016-02-16|1153.27
#2016-02-17|1174.58
#2016-02-18|1172.08
#2016-02-19|1168.84
#2016-02-22|1184.39
#2016-02-23|1170.61
#2016-02-24|1165.98
#2016-02-25|1180.76
#2016-02-26|1182.62
#2016-02-29|1177.43
#2016-03-01|1200.48
#2016-03-02|1208.14
#2016-03-03|1215.69
#2016-03-04|1224.05
#2016-03-07|1225.62
#2016-03-08|1212.92
#2016-03-09|1218.16
#2016-03-10|1216.21
#2016-03-11|1239.69
#2016-03-14|1239.23
#2016-03-15|1231.53
#2016-03-16|1235.64
#2016-03-17|1252.59
#2016-03-18|1256.89
#2016-03-21|1254.94
#2016-03-22|1253.20
#2016-03-23|1243.07
#2016-03-24|1236.87
#2016-03-25|1236.82
#2016-03-28|1239.64
#2016-03-29|1248.43
#2016-03-30|1263.70
#2016-03-31|1261.39
#2016-04-01|1257.95
#2016-04-04|1256.79
#2016-04-05|1240.77
#2016-04-06|1252.17
#2016-04-07|1240.20
#2016-04-08|1248.43
#2016-04-11|1249.26
#2016-04-12|1258.17
#2016-04-13|1274.29
#2016-04-14|1275.31
#2016-04-15|1275.04
#2016-04-18|1282.73
#2016-04-19|1293.98
#2016-04-20|1294.92
#2016-04-21|1288.64
#2016-04-22|1286.60
#2016-04-25|1283.32
#2016-04-26|1287.55
#2016-04-27|1289.28
#2016-04-28|1283.26
#2016-04-29|1276.44
#2016-05-02|1283.48
#2016-05-03|1268.44
#2016-05-04|1257.12
#2016-05-05|1255.16
#2016-05-06|1256.75
#2016-05-09|1256.88
#2016-05-10|1270.58
#2016-05-11|1263.36
#2016-05-12|1260.35
#2016-05-13|1250.18
#2016-05-16|1259.82
#2016-05-17|1253.11
#2016-05-18|1252.70
#2016-05-19|1241.68
#2016-05-20|1252.31
#2016-05-23|1249.18
#2016-05-24|1265.73
#2016-05-25|1276.98
#2016-05-26|1278.90
#2016-05-27|1282.07
#2016-05-30|1282.24
#2016-05-31|1279.94
#2016-06-01|1278.76
#2016-06-02|1281.57
#2016-06-03|1283.09
#2016-06-06|1290.96
#2016-06-07|1297.68
#2016-06-08|1301.06
#2016-06-09|1293.31
#2016-06-10|1274.21
#2016-06-13|1260.17
#2016-06-14|1247.85
#2016-06-15|1250.42
#2016-06-16|1245.67
#2016-06-17|1252.24
#2016-06-20|1274.67
#2016-06-21|1276.76
#2016-06-22|1277.24
#2016-06-23|1297.08
#2016-06-24|1231.82
#2016-06-27|1197.01
#2016-06-28|1221.03
#2016-06-29|1248.26
#2016-06-30|1264.87
#2016-07-01|1270.78
#2016-07-04|1270.38
#2016-07-05|1255.88
#2016-07-06|1252.56
#2016-07-07|1256.81
#2016-07-08|1273.26
#2016-07-11|1284.47
#2016-07-12|1295.96
#2016-07-13|1297.29
#2016-07-14|1304.35
#2016-07-15|1302.29
#2016-07-18|1305.09
#2016-07-19|1299.99
#2016-07-20|1307.46
#2016-07-21|1304.34
#2016-07-22|1306.58
#2016-07-25|1304.36
#2016-07-26|1306.84
#2016-07-27|1307.12
#2016-07-28|1309.14
#2016-07-29|1317.10
#2016-08-01|1313.89
#2016-08-02|1304.58
#2016-08-03|1304.73
#2016-08-04|1307.24
#2016-08-05|1316.30
#2016-08-08|1317.82
#2016-08-09|1323.23
#2016-08-10|1322.15
#2016-08-11|1328.84
#2016-08-12|1328.18
#2016-08-15|1331.97
#2016-08-16|1325.99
#2016-08-17|1323.81
#2016-08-18|1330.98
#2016-08-19|1326.13
#2016-08-22|1325.98
#2016-08-23|1332.09
#2016-08-24|1325.34
#2016-08-25|1322.91
#2016-08-26|1323.28
#2016-08-29|1321.76
#2016-08-30|1321.20
#2016-08-31|1316.83
#2016-09-01|1319.14
#2016-09-02|1329.85
#2016-09-05|1331.74
#2016-09-06|1337.01
#2016-09-07|1339.03
#2016-09-08|1336.98
#2016-09-09|1307.39
#2016-09-12|1312.27
#2016-09-13|1295.36
#2016-09-14|1294.55
#2016-09-15|1305.72
#2016-09-16|1297.73
#2016-09-19|1303.63
#2016-09-20|1302.85
#2016-09-21|1313.70
#2016-09-22|1331.18
#2016-09-23|1322.67
#2016-09-26|1310.96
#2016-09-27|1313.51
#2016-09-28|1320.84
#2016-09-29|1316.23
#2016-09-30|1321.69
#2016-10-03|1319.26
#2016-10-04|1315.62
#2016-10-05|1318.15
#2016-10-06|1315.77
#2016-10-07|1309.35
#2016-10-10|1316.13
#2016-10-11|1298.86
#2016-10-12|1296.66
#2016-10-13|1290.51
#2016-10-14|1294.65
#2016-10-17|1288.99
#2016-10-18|1300.01
#2016-10-19|1304.42
#2016-10-20|1301.18
#2016-10-21|1298.59
#2016-10-24|1303.46
#2016-10-25|1298.23
#2016-10-26|1295.55
#2016-10-27|1290.93
#2016-10-28|1287.81
#2016-10-31|1287.58
#2016-11-01|1281.46
#2016-11-02|1271.82
#2016-11-03|1267.89
#2016-11-04|1264.12
#2016-11-07|1285.11
#2016-11-08|1289.83
#2016-11-09|1299.64
#2016-11-10|1300.49
#2016-11-11|1297.47
#2016-11-14|1294.51
#2016-11-15|1302.47
#2016-11-16|1298.84
#2016-11-17|1305.48
#2016-11-18|1298.97
#2016-11-21|1308.28
#2016-11-22|1311.77
#2016-11-23|1311.21
#2016-11-24|1312.97
#2016-11-25|1318.44
#2016-11-28|1310.64
#2016-11-29|1313.30
#2016-11-30|1311.98
#2016-12-01|1309.00
#2016-12-02|1308.77
#2016-12-05|1318.44
#2016-12-06|1326.32
#2016-12-07|1342.25
#2016-12-08|1345.88
#2016-12-09|1350.95
#2016-12-12|1350.00
#2016-12-13|1360.03
#2016-12-14|1351.15
#2016-12-15|1346.31
#2016-12-16|1345.64
#2016-12-19|1347.90
#2016-12-20|1351.18
#2016-12-21|1350.09
#2016-12-22|1347.41
#2016-12-23|1348.37
#2016-12-26|1348.39
#2016-12-27|1350.77
#2016-12-28|1342.48
#2016-12-29|1345.44
#2016-12-30|1344.56
#2017-01-02|1346.29
#2017-01-03|1351.69
#2017-01-04|1362.04
#2017-01-05|1366.90
#2017-01-06|1367.79
#2017-01-09|1361.76
#2017-01-10|1364.95
#2017-01-11|1364.54
#2017-01-12|1367.62
#2017-01-13|1372.09
#2017-01-16|1368.03
#2017-01-17|1367.61
#2017-01-18|1370.00
#2017-01-19|1362.22
#2017-01-20|1367.27
#2017-01-23|1365.83
#2017-01-24|1374.96
#2017-01-25|1386.65
#2017-01-26|1384.37
#2017-01-27|1383.64
#2017-01-30|1372.87
#2017-01-31|1374.26
#2017-02-01|1375.97
#2017-02-02|1377.62
#2017-02-03|1386.36
#2017-02-06|1379.44
#2017-02-07|1378.51
#2017-02-08|1381.03
#2017-02-09|1388.46
#2017-02-10|1392.51
#2017-02-13|1399.07
#2017-02-14|1401.59
#2017-02-15|1408.86
#2017-02-16|1410.01
#2017-02-17|1409.57
#2017-02-20|1410.28
#2017-02-21|1415.40
#2017-02-22|1413.85
#2017-02-23|1415.33
#2017-02-24|1410.98
#2017-02-27|1413.10
#2017-02-28|1409.92
#2017-03-01|1425.25
#2017-03-02|1417.91
#2017-03-03|1417.88
#2017-03-06|1414.40
#2017-03-07|1410.44
#2017-03-08|1406.55
#2017-03-09|1406.26
#2017-03-10|1413.16
#2017-03-13|1416.70
#2017-03-14|1410.90
#2017-03-15|1420.89
#2017-03-16|1428.69
#2017-03-17|1428.86
#2017-03-20|1426.71
#2017-03-21|1413.98
#2017-03-22|1412.06
#2017-03-23|1414.81
#2017-03-24|1414.10
#2017-03-27|1414.54
#2017-03-28|1423.96
#2017-03-29|1423.21
#2017-03-30|1427.96
#2017-03-31|1424.60
#2017-04-03|1419.31
#2017-04-04|1420.14
#2017-04-05|1417.01
#2017-04-06|1419.40
#2017-04-07|1417.51
#2017-04-10|1418.05
#2017-04-11|1418.31
#2017-04-12|1415.24
#2017-04-13|1408.30
#2017-04-14|1408.07
#2017-04-17|1417.88
#2017-04-18|1410.69
#2017-04-19|1409.73
#2017-04-20|1419.83
#2017-04-21|1415.02
#2017-04-24|1439.63
#2017-04-25|1448.56
#2017-04-26|1448.97
#2017-04-27|1447.48
#2017-04-28|1445.23
#2017-05-01|1448.37
#2017-05-02|1451.48
#2017-05-03|1448.67
#2017-05-04|1451.63
#2017-05-05|1460.05
#2017-05-08|1458.64
#2017-05-09|1457.77
#2017-05-10|1459.18
#2017-05-11|1454.95
#2017-05-12|1455.72
#2017-05-15|1463.91
#2017-05-16|1467.39
#2017-05-17|1446.26
#2017-05-18|1445.73
#2017-05-19|1457.41
#2017-05-22|1465.43
#2017-05-23|1467.35
#2017-05-24|1468.17
#2017-05-25|1473.73
#2017-05-26|1471.68
#2017-05-29|1470.99
#2017-05-30|1468.16
#2017-05-31|1469.60
#2017-06-01|1479.03
#2017-06-02|1485.97
#2017-06-05|1487.87
#2017-06-06|1483.03
#2017-06-07|1483.28
#2017-06-08|1478.95
#2017-06-09|1479.35
#2017-06-12|1473.45
#2017-06-13|1482.22
#2017-06-14|1482.78
#2017-06-15|1472.51
#2017-06-16|1477.33
#2017-06-19|1488.16
#2017-06-20|1475.97
#2017-06-21|1473.27
#2017-06-22|1475.17
#2017-06-23|1478.71
#2017-06-26|1481.34
#2017-06-27|1473.96
#2017-06-28|1485.71
#2017-06-29|1476.45
#2017-06-30|1474.52
#2017-07-03|1478.99
#2017-07-04|1477.28
#2017-07-05|1477.71
#2017-07-06|1468.19
#2017-07-07|1473.18
#2017-07-10|1475.55
#2017-07-11|1474.26
#2017-07-12|1487.38
#2017-07-13|1491.99
#2017-07-14|1499.92
#2017-07-17|1501.28
#2017-07-18|1501.50
#2017-07-19|1508.88
#2017-07-20|1512.02
#2017-07-21|1507.63
#2017-07-24|1505.63
#2017-07-25|1511.50
#2017-07-26|1511.69
#2017-07-27|1512.32
#2017-07-28|1508.02
#2017-07-31|1508.78
#2017-08-01|1515.11
#2017-08-02|1514.09
#2017-08-03|1511.40
#2017-08-04|1512.45
#2017-08-07|1514.86
#2017-08-08|1511.20
#2017-08-09|1506.19
#2017-08-10|1487.61
#2017-08-11|1484.12
#2017-08-14|1498.77
#2017-08-15|1495.06
#2017-08-16|1499.82
#2017-08-17|1485.28
#2017-08-18|1480.26
#2017-08-21|1481.83
#2017-08-22|1493.06
#2017-08-23|1490.08
#2017-08-24|1489.45
#2017-08-25|1493.48
#2017-08-28|1494.82
#2017-08-29|1493.19
#2017-08-30|1496.27
#2017-08-31|1505.36
#2017-09-01|1510.97
#2017-09-04|1508.44
#2017-09-05|1501.76
#2017-09-06|1504.91
#2017-09-07|1509.10
#2017-09-08|1509.21
#2017-09-11|1522.80
#2017-09-12|1528.29
#2017-09-13|1526.97
#2017-09-14|1524.78
#2017-09-15|1528.64
#2017-09-18|1532.86
#2017-09-19|1534.41
#2017-09-20|1537.13
#2017-09-21|1531.11
#2017-09-22|1534.49
#2017-09-25|1529.49
#2017-09-26|1524.81
#2017-09-27|1530.85
#2017-09-28|1533.87
#2017-09-29|1540.76
#2017-10-02|1544.92
#2017-10-03|1548.43
#2017-10-04|1549.24
#2017-10-05|1552.93
#2017-10-06|1550.86
#2017-10-09|1549.85
#2017-10-10|1556.86
#2017-10-11|1559.86
#2017-10-12|1559.57
#2017-10-13|1562.08
#2017-10-16|1562.33
#2017-10-17|1559.81
#2017-10-18|1563.38
#2017-10-19|1563.38
#2017-10-20|1566.52
#2017-10-23|1560.91
#2017-10-24|1561.27
#2017-10-25|1555.07
#2017-10-26|1556.52
#2017-10-27|1561.85
#2017-10-30|1561.31
#2017-10-31|1565.61
#2017-11-01|1568.36
#2017-11-02|1569.38
#2017-11-03|1571.42
#2017-11-06|1572.32
#2017-11-07|1569.03
#2017-11-08|1571.22
#2017-11-09|1564.31
#2017-11-10|1563.23
#2017-11-13|1560.42
#2017-11-14|1557.81
#2017-11-15|1551.22
#2017-11-16|1562.45
#2017-11-17|1559.81
#2017-11-20|1563.00
#2017-11-21|1572.11
#2017-11-22|1573.72
#2017-11-23|1576.33
#2017-11-24|1581.51
#2017-11-27|1576.75
#2017-11-28|1586.74
#2017-11-29|1587.15
#2017-11-30|1594.31
#2017-12-01|1588.52
#2017-12-04|1590.41
#2017-12-05|1584.58
#2017-12-06|1579.51
#2017-12-07|1582.98
#2017-12-08|1590.53
#2017-12-11|1595.54
#2017-12-12|1597.15
#2017-12-13|1598.27
#2017-12-14|1592.12
#2017-12-15|1600.01
#2017-12-18|1613.74
#2017-12-19|1608.49
#2017-12-20|1608.27
#2017-12-21|1612.31
#2017-12-22|1611.10
#2017-12-25|1611.17
#2017-12-26|1611.16
#2017-12-27|1615.13
#2017-12-28|1619.70
#2017-12-29|1617.01
#2018-01-01|1617.04
#2018-01-02|1626.95
#2018-01-03|1634.52
#2018-01-04|1644.06
#2018-01-05|1654.48
#2018-01-08|1655.52
#2018-01-09|1656.21
#2018-01-10|1654.22
#2018-01-11|1663.07
#2018-01-12|1675.58
#2018-01-15|1681.36
#2018-01-16|1675.92
#2018-01-17|1684.54
#2018-01-18|1682.71
#2018-01-19|1690.80
#2018-01-22|1701.21
#2018-01-23|1707.23
#2018-01-24|1708.08
#2018-01-25|1711.51
#2018-01-26|1722.13
#2018-01-29|1711.13
#2018-01-30|1695.39
#2018-01-31|1697.17
#2018-02-01|1694.56
#2018-02-02|1661.80
#2018-02-05|1609.35
#2018-02-06|1607.49
#2018-02-07|1609.24
#2018-02-08|1563.68
#2018-02-09|1567.91
#2018-02-12|1588.09
#2018-02-13|1592.52
#2018-02-14|1614.69
#2018-02-15|1632.89
#2018-02-16|1637.44
#2018-02-19|1633.82
#2018-02-20|1627.06
#2018-02-21|1622.39
#2018-02-22|1620.74
#2018-02-23|1638.29
#2018-02-26|1652.43
#2018-02-27|1636.46
#2018-02-28|1618.06
#2018-03-01|1599.21
#2018-03-02|1599.95
#2018-03-05|1614.17
#2018-03-06|1623.85
#2018-03-07|1624.62
#2018-03-08|1631.80
#2018-03-09|1652.28
#2018-03-12|1654.39
#2018-03-13|1646.51
#2018-03-14|1638.24
#2018-03-15|1636.77
#2018-03-16|1638.26
#2018-03-19|1620.54
#2018-03-20|1622.30
#2018-03-21|1621.36
#2018-03-22|1589.82
#2018-03-23|1563.77
#2018-03-26|1589.31
#2018-03-27|1576.26
#2018-03-28|1571.65
#2018-03-29|1586.12
#2018-03-30|1586.23
#2018-04-02|1564.10
#2018-04-03|1573.09
#2018-04-04|1581.76
#2018-04-05|1598.00
#2018-04-06|1575.74
#2018-04-09|1581.73
#2018-04-10|1604.93
#2018-04-11|1599.39
#2018-04-12|1607.36
#2018-04-13|1605.41
#2018-04-16|1613.17
#2018-04-17|1626.54
#2018-04-18|1631.92
#2018-04-19|1626.92
#2018-04-20|1613.69
#2018-04-23|1612.33
#2018-04-24|1598.91
#2018-04-25|1594.10
#2018-04-26|1606.30
#2018-04-27|1608.65
#2018-04-30|1601.92
#2018-05-01|1600.31
#2018-05-02|1595.96
#2018-05-03|1590.12
#2018-05-04|1604.01
#2018-05-07|1610.71
#2018-05-08|1609.03
#2018-05-09|1621.75
#2018-05-10|1632.16
#2018-05-11|1637.88
#2018-05-14|1639.88
#2018-05-15|1627.66
#2018-05-16|1630.80
#2018-05-17|1633.35
#2018-05-18|1628.97
#2018-05-21|1637.60
#2018-05-22|1636.13
#2018-05-23|1630.81
#2018-05-24|1627.53
#2018-05-25|1622.69
#2018-05-28|1619.95
#2018-05-29|1600.25
#2018-05-30|1615.85
#2018-05-31|1608.87
#2018-06-01|1623.38
#2018-06-04|1632.48
#2018-06-05|1631.02
#2018-06-06|1645.11
#2018-06-07|1644.79
#2018-06-08|1643.81
#2018-06-11|1649.80
#2018-06-12|1650.85
#2018-06-13|1645.60
#2018-06-14|1646.88
#2018-06-15|1638.43
#2018-06-18|1633.30
#2018-06-19|1622.38
#2018-06-20|1628.01
#2018-06-21|1617.26
#2018-06-22|1625.63
#2018-06-25|1602.20
#2018-06-26|1604.56
#2018-06-27|1594.50
#2018-06-28|1595.66
#2018-06-29|1604.48
#2018-07-02|1600.19
#2018-07-03|1601.27
#2018-07-04|1601.29
#2018-07-05|1613.65
#2018-07-06|1626.62
#2018-07-09|1639.81
#2018-07-10|1642.94
#2018-07-11|1628.89
#2018-07-12|1639.79
#2018-07-13|1641.25
#2018-07-16|1639.43
#2018-07-17|1643.51
#2018-07-18|1646.47
#2018-07-19|1641.42
#2018-07-20|1643.86
#2018-07-23|1643.66
#2018-07-24|1650.32
#2018-07-25|1657.71
#2018-07-26|1659.04
#2018-07-27|1652.57
#2018-07-30|1646.61
#2018-07-31|1653.13
#2018-08-01|1649.15
#2018-08-02|1647.75
#2018-08-03|1653.58
#2018-08-06|1656.91
#2018-08-07|1663.45
#2018-08-08|1662.77
#2018-08-09|1661.89
#2018-08-10|1643.37
#2018-08-13|1635.34
#2018-08-14|1641.98
#2018-08-15|1624.20
#2018-08-16|1637.49
#2018-08-17|1642.41
#2018-08-20|1648.73
#2018-08-21|1656.76
#2018-08-22|1659.78
#2018-08-23|1655.44
#2018-08-24|1664.65
#2018-08-27|1677.60
#2018-08-28|1679.91
#2018-08-29|1686.35
#2018-08-30|1679.07
#2018-08-31|1674.47
#2018-09-03|1673.66
#2018-09-04|1665.46
#2018-09-05|1703.15
#2018-09-06|1650.49
#2018-09-07|1646.08
#2018-09-10|1649.98
#2018-09-11|1653.21
#2018-09-12|1657.08
#2018-09-13|1663.65
#2018-09-14|1666.93
#2018-09-17|1660.81
#2018-09-18|1668.40
#2018-09-19|1669.93
#2018-09-20|1684.88
#2018-09-21|1687.01
#2018-09-24|1681.02
#2018-09-25|1681.42
#2018-09-26|1676.69
#2018-09-27|1677.48
#2018-09-28|1672.70
#2018-10-01|1674.28
#2018-10-02|1667.24
#2018-10-03|1670.42
#2018-10-04|1653.76
#2018-10-05|1642.32
#2018-10-08|1634.15
#2018-10-09|1631.88
#2018-10-10|1591.15
#2018-10-11|1558.24
#2018-10-12|1572.94
#2018-10-15|1568.60
#2018-10-16|1598.53
#2018-10-17|1594.94
#2018-10-18|1575.02
#2018-10-19|1572.93
#2018-10-22|1566.03
#2018-10-23|1550.51
#2018-10-24|1514.26
#2018-10-25|1531.40
#2018-10-26|1510.45
#2018-10-29|1506.99
#2018-10-30|1523.64
#2018-10-31|1541.11
#2018-11-01|1559.08
#2018-11-02|1556.78
#2018-11-05|1560.56
#2018-11-06|1567.12
#2018-11-07|1594.89
#2018-11-08|1591.85
#2018-11-09|1575.62
#2018-11-12|1547.00
#2018-11-13|1548.01
#2018-11-14|1538.06
#2018-11-15|1546.60
#2018-11-16|1551.30
#2018-11-19|1531.84
#2018-11-20|1505.87
#2018-11-21|1514.21
#2018-11-22|1512.96
#2018-11-23|1505.93
#2018-11-26|1526.19
#2018-11-27|1525.14
#2018-11-28|1549.08
#2018-11-29|1552.28
#2018-11-30|1556.42
#2018-12-03|1575.89
#2018-12-04|1536.59
#2018-12-05|1530.05
#2018-12-06|1516.21
#2018-12-07|1496.04
#2018-12-10|1486.41
#2018-12-11|1488.99
#2018-12-12|1504.48
#2018-12-13|1501.68
#2018-12-14|1477.30
#2018-12-17|1453.15
#2018-12-18|1450.45
#2018-12-19|1438.40
#2018-12-20|1415.73
#2018-12-21|1395.01
#2018-12-24|1368.98
#2018-12-25|1369.04
#2018-12-26|1411.32
#2018-12-27|1414.83
#2018-12-28|1423.18
#2018-12-31|1433.24
#2019-01-01|1433.26
#2019-01-02|1430.20
#2019-01-03|1405.66
#2019-01-04|1449.96
#2019-01-07|1461.59
#2019-01-08|1474.48
#2019-01-09|1486.35
#2019-01-10|1493.35
#2019-01-11|1492.69
#2019-01-14|1484.56
#2019-01-15|1496.42
#2019-01-16|1500.59
#2019-01-17|1507.65
#2019-01-18|1527.74
#2019-01-21|1526.76
#2019-01-22|1509.20
#2019-01-23|1511.14
#2019-01-24|1514.49
#2019-01-25|1529.86
#2019-01-28|1520.53
#2019-01-29|1521.17
#2019-01-30|1538.96
#2019-01-31|1550.85
#2019-02-01|1552.37
#2019-02-04|1559.13
#2019-02-05|1569.52
#2019-02-06|1566.25
#2019-02-07|1550.70
#2019-02-08|1547.25
#2019-02-11|1549.69
#2019-02-12|1566.16
#2019-02-13|1571.72
#2019-02-14|1567.83
#2019-02-15|1583.68
#2019-02-18|1587.28
#2019-02-19|1589.46
#2019-02-20|1596.32
#2019-02-21|1591.28
#2019-02-22|1599.48
#2019-02-25|1602.72
#2019-02-26|1602.26
#2019-02-27|1602.80
#2019-02-28|1598.47
#2019-03-01|1607.54
#2019-03-04|1601.31
#2019-03-05|1599.15
#2019-03-06|1590.68
#2019-03-07|1577.30
#2019-03-08|1570.04
#2019-03-11|1588.60
#2019-03-12|1594.18
#2019-03-13|1604.55
#2019-03-14|1605.85
#2019-03-15|1614.48
#2019-03-18|1621.28
#2019-03-19|1623.16
#2019-03-20|1615.48
#2019-03-21|1628.12
#2019-03-22|1598.28
#2019-03-25|1595.23
#2019-03-26|1605.40
#2019-03-27|1599.06
#2019-03-28|1602.49
#2019-03-29|1611.93
#2019-04-01|1630.68
#2019-04-02|1630.85
#2019-04-03|1640.46
#2019-04-04|1640.31
#2019-04-05|1646.26
#2019-04-08|1648.24
#2019-04-09|1638.70
#2019-04-10|1644.58
#2019-04-11|1645.26
#2019-04-12|1655.43
#2019-04-15|1655.26
#2019-04-16|1657.05
#2019-04-17|1654.23
#2019-04-18|1653.63
#2019-04-19|1653.65
#2019-04-22|1653.91
#2019-04-23|1664.51
#2019-04-24|1661.00
#2019-04-25|1656.00
#2019-04-26|1663.52
#2019-04-29|1666.34
#2019-04-30|1667.06
#2019-05-01|1659.80
#2019-05-02|1653.57
#2019-05-03|1667.00
#2019-05-06|1657.69
#2019-05-07|1633.28
#2019-05-08|1631.68
#2019-05-09|1620.87
#2019-05-10|1626.82
#2019-05-13|1593.16
#2019-05-14|1604.39
#2019-05-15|1612.51
#2019-05-16|1625.78
#2019-05-17|1615.59
#2019-05-20|1605.58
#2019-05-21|1617.96
#2019-05-22|1612.55
#2019-05-23|1592.08
#2019-05-24|1598.26
#2019-05-27|1599.21
#2019-05-28|1589.83
#2019-05-29|1573.95
#2019-05-30|1576.15
#2019-05-31|1560.09
#2019-06-03|1560.85
#2019-06-04|1587.46
#2019-06-05|1598.28
#2019-06-06|1604.76
#2019-06-07|1621.87
#2019-06-10|1627.86
#2019-06-11|1630.92
#2019-06-12|1627.23
#2019-06-13|1630.50
#2019-06-14|1624.25
#2019-06-17|1624.92
#2019-06-18|1641.89
#2019-06-19|1648.85
#2019-06-20|1665.12
#2019-06-21|1661.57
#2019-06-24|1660.41
#2019-06-25|1649.00
#2019-06-26|1646.28
#2019-06-27|1652.97
#2019-06-28|1663.86
#2019-07-01|1672.33
#2019-07-02|1675.53
#2019-07-03|1687.66
#2019-07-04|1688.86
#2019-07-05|1681.85
#2019-07-08|1673.08
#2019-07-09|1671.89
#2019-07-10|1678.03
#2019-07-11|1680.57
#2019-07-12|1686.45
#2019-07-15|1687.24
#2019-07-16|1683.96
#2019-07-17|1675.10
#2019-07-18|1677.54
#2019-07-19|1672.88
#2019-07-22|1675.68
#2019-07-23|1684.54
#2019-07-24|1691.64
#2019-07-25|1682.84
#2019-07-26|1690.37
#2019-07-29|1687.01
#2019-07-30|1680.27
#2019-07-31|1668.40
#2019-08-01|1654.94
#2019-08-02|1636.32
#2019-08-05|1594.66
#2019-08-06|1604.35
#2019-08-07|1607.14
#2019-08-08|1634.84
#2019-08-09|1623.75
#2019-08-12|1608.84
#2019-08-13|1624.57
#2019-08-14|1584.22
#2019-08-15|1582.47
#2019-08-16|1603.68
#2019-08-19|1622.01
#2019-08-20|1611.60
#2019-08-21|1625.59
#2019-08-22|1622.43
#2019-08-23|1591.79
#2019-08-26|1601.28
#2019-08-27|1599.56
#2019-08-28|1605.42
#2019-08-29|1623.22
#2019-08-30|1626.00
#2019-09-02|1624.84
#2019-09-03|1615.38
#2019-09-04|1634.94
#2019-09-05|1654.31
#2019-09-06|1657.01
#2019-09-09|1657.35
#2019-09-10|1658.39
#2019-09-11|1670.27
#2019-09-12|1674.90
#2019-09-13|1677.65
#2019-09-16|1670.43
#2019-09-17|1674.39
#2019-09-18|1674.33
#2019-09-19|1676.21
#2019-09-20|1670.99
#2019-09-23|1666.73
#2019-09-24|1656.38
#2019-09-25|1658.58
#2019-09-26|1656.52
#2019-09-27|1651.57
#2019-09-30|1656.44
#2019-10-01|1637.12
#2019-10-02|1607.44
#2019-10-03|1616.47
#2019-10-04|1634.15
#2019-10-07|1633.04
#2019-10-08|1610.43
#2019-10-09|1621.65
#2019-10-10|1631.74
#2019-10-11|1656.02
#2019-10-14|1652.76
#2019-10-15|1668.39
#2019-10-16|1666.72
#2019-10-17|1673.31
#2019-10-18|1667.83
#2019-10-21|1679.36
#2019-10-22|1675.80
#2019-10-23|1677.85
#2019-10-24|1682.80
#2019-10-25|1688.47
#2019-10-28|1696.53
#2019-10-29|1696.26
#2019-10-30|1699.05
#2019-10-31|1694.50
#2019-11-01|1710.35
#2019-11-04|1719.68
#2019-11-05|1716.51
#2019-11-06|1717.08
#2019-11-07|1721.58
#2019-11-08|1722.37
#2019-11-11|1720.08
#2019-11-12|1722.62
#2019-11-13|1720.75
#2019-11-14|1719.85
#2019-11-15|1733.46
#2019-11-18|1735.00
#2019-11-19|1734.95
#2019-11-20|1727.13
#2019-11-21|1722.15
#2019-11-22|1725.10
#2019-11-25|1739.27
#2019-11-26|1743.08
#2019-11-27|1749.71
#2019-11-28|1749.33
#2019-11-29|1741.74
#2019-12-02|1727.21
#2019-12-03|1716.33
#2019-12-04|1727.14
#2019-12-05|1728.97
#2019-12-06|1743.47
#2019-12-09|1739.74
#2019-12-10|1737.81
#2019-12-11|1742.27
#2019-12-12|1755.39
#2019-12-13|1762.21
#2019-12-16|1777.58
#2019-12-17|1776.63
#2019-12-18|1774.94
#2019-12-19|1780.68
#2019-12-20|1788.72
#2019-12-23|1789.58
#2019-12-24|1790.74
#2019-12-25|1790.74
#2019-12-26|1797.43
#2019-12-27|1801.10
#2019-12-30|1792.38
#2019-12-31|1796.13
#2020-01-01|1796.14
#2020-01-02|1808.50
#2020-01-03|1797.77
#2020-01-06|1800.38
#2020-01-07|1797.44
#2020-01-08|1802.00
#2020-01-09|1811.64
#2020-01-10|1809.42
#2020-01-13|1819.00
#2020-01-14|1819.49
#2020-01-15|1823.29
#2020-01-16|1835.64
#2020-01-17|1841.92
#2020-01-20|1841.03
#2020-01-21|1835.92
#2020-01-22|1836.23
#2020-01-23|1832.26
#2020-01-24|1823.15
#2020-01-27|1793.47
#2020-01-28|1806.18
#2020-01-29|1806.07
#2020-01-30|1805.15
#2020-01-31|1779.93
#2020-02-03|1788.49
#2020-02-04|1814.89
#2020-02-05|1831.71
#2020-02-06|1838.56
#2020-02-07|1828.19
#2020-02-10|1835.67
#2020-02-11|1843.52
#2020-02-12|1854.95
#2020-02-13|1851.41
#2020-02-14|1853.36
#2020-02-17|1854.15
#2020-02-18|1847.80
#2020-02-19|1856.91
#2020-02-20|1849.48
#2020-02-21|1834.17
#2020-02-24|1772.93
#2020-02-25|1727.85
#2020-02-26|1718.51
#2020-02-27|1655.77
#2020-02-28|1626.85
#2020-03-02|1681.99
#2020-03-03|1658.49
#2020-03-04|1708.13
#2020-03-05|1665.52
#2020-03-06|1631.92
#2020-03-09|1508.68
#2020-03-10|1552.63
#2020-03-11|1488.93
#2020-03-12|1334.57
#2020-03-13|1423.45
#2020-03-16|1277.88
#2020-03-17|1330.14
#2020-03-18|1252.71
#2020-03-19|1264.66
#2020-03-20|1234.56
#2020-03-23|1193.27
#2020-03-24|1303.94
#2020-03-25|1333.25
#2020-03-26|1405.49
#2020-03-27|1361.13
#2020-03-30|1395.62
#2020-03-31|1386.36
#2020-04-01|1330.28
#2020-04-02|1349.65
#2020-04-03|1328.00
#2020-04-06|1408.97
#2020-04-07|1419.22
#2020-04-08|1453.64
#2020-04-09|1481.75
#2020-04-10|1481.99
#2020-04-13|1469.77
#2020-04-14|1506.32
#2020-04-15|1467.19
#2020-04-16|1471.03
#2020-04-17|1513.30
#2020-04-20|1496.21
#2020-04-21|1448.56
#2020-04-22|1477.50
#2020-04-23|1482.51
#2020-04-24|1492.78
#2020-04-27|1520.53
#2020-04-28|1522.71
#2020-04-29|1562.93
#2020-04-30|1546.06
#2020-05-01|1509.52
#2020-05-04|1502.08
#2020-05-05|1517.80
#2020-05-06|1509.21
#2020-05-07|1525.71
#2020-05-08|1553.20
#2020-05-11|1550.69
#2020-05-12|1527.79
#2020-05-13|1498.24
#2020-05-14|1500.10
#2020-05-15|1507.88
#2020-05-18|1558.54
#2020-05-19|1551.76
#2020-05-20|1575.91
#2020-05-21|1563.60
#2020-05-22|1562.38
#2020-05-25|1569.17
#2020-05-26|1594.57
#2020-05-27|1612.24
#2020-05-28|1616.83
#2020-05-29|1617.99
#2020-06-01|1632.26
#2020-06-02|1651.56
#2020-06-03|1681.96
#2020-06-04|1679.96
#2020-06-05|1721.01
#2020-06-08|1737.17
#2020-06-09|1723.81
#2020-06-10|1714.25
#2020-06-11|1623.03
#2020-06-12|1633.72
#2020-06-15|1642.18
#2020-06-16|1677.18
#2020-06-17|1674.96
#2020-06-18|1672.76
#2020-06-19|1667.52
#2020-06-22|1674.40
#2020-06-23|1687.87
#2020-06-24|1644.07
#2020-06-25|1655.68
#2020-06-26|1625.75
#2020-06-29|1644.78
#2020-06-30|1664.14
#2020-07-01|1672.43
#2020-07-02|1685.28
#2020-07-03|1683.79
#2020-07-06|1711.91
#2020-07-07|1694.38
#2020-07-08|1702.92
#2020-07-09|1691.60
#2020-07-10|1707.55
#2020-07-13|1700.49
#2020-07-14|1713.97
#2020-07-15|1737.09
#2020-07-16|1729.49
#2020-07-17|1734.20
#2020-07-20|1748.34
#2020-07-21|1756.78
#2020-07-22|1762.91
#2020-07-23|1748.03
#2020-07-24|1732.44
#2020-07-27|1747.62
#2020-07-28|1739.52
#2020-07-29|1758.17
#2020-07-30|1746.26
#2020-07-31|1750.20
#2020-08-03|1764.64
#2020-08-04|1772.94
#2020-08-05|1790.15
#2020-08-06|1794.01
#2020-08-07|1792.77
#2020-08-10|1797.97
#2020-08-11|1795.04
#2020-08-12|1818.18
#2020-08-13|1815.39
#2020-08-14|1809.26
#2020-08-17|1817.47
#2020-08-18|1819.12
#2020-08-19|1815.81
#2020-08-20|1811.11
#2020-08-21|1812.20
#2020-08-24|1832.35
#2020-08-25|1836.72
#2020-08-26|1853.14
#2020-08-27|1852.18
#2020-08-28|1863.82
#2020-08-31|1861.02
#2020-09-01|1870.63
#2020-09-02|1890.87
#2020-09-03|1837.46
#2020-09-04|1817.85
#2020-09-07|1825.90
#2020-09-08|1783.88
#2020-09-09|1815.40
#2020-09-10|1794.25
#2020-09-11|1792.75
#2020-09-14|1815.54
#2020-09-15|1825.29
#2020-09-16|1822.67
#2020-09-17|1807.17
#2020-09-18|1794.53
#2020-09-21|1760.90
#2020-09-22|1771.37
#2020-09-23|1741.28
#2020-09-24|1736.71
#2020-09-25|1757.84
#2020-09-28|1788.46
#2020-09-29|1783.81
#2020-09-30|1792.46
#2020-10-01|1804.01
#2020-10-02|1792.84
#2020-10-05|1825.32
#2020-10-06|1809.29
#2020-10-07|1831.44
#2020-10-08|1846.29
#2020-10-09|1862.70
#2020-10-12|1886.06
#2020-10-13|1874.19
#2020-10-14|1865.39
#2020-10-15|1853.09
#2020-10-16|1856.78
#2020-10-19|1838.37
#2020-10-20|1843.45
#2020-10-21|1836.89
#2020-10-22|1842.45
#2020-10-23|1849.82
#2020-10-26|1817.00
#2020-10-27|1808.72
#2020-10-28|1748.98
#2020-10-29|1758.30
#2020-10-30|1740.00
#2020-11-02|1761.66
#2020-11-03|1801.10
#2020-11-04|1835.03
#2020-11-05|1873.72
#2020-11-06|1874.45
#2020-11-09|1905.22
#2020-11-10|1909.18
#2020-11-11|1924.01
#2020-11-12|1907.49
#2020-11-13|1926.09
#2020-11-16|1952.36
#2020-11-17|1949.59
#2020-11-18|1938.15
#2020-11-19|1940.04
#2020-11-20|1936.39
#2020-11-23|1945.83
#2020-11-24|1975.50
#2020-11-25|1976.08
#2020-11-26|1976.01
#2020-11-27|1984.58
#2020-11-30|1970.11
#2020-12-01|1991.47
#2020-12-02|1996.25
#2020-12-03|2002.92
#2020-12-04|2021.14
#2020-12-07|2018.94
#2020-12-08|2024.04
#2020-12-09|2012.54
#2020-12-10|2014.48
#2020-12-11|2007.89
#2020-12-14|2005.54
#2020-12-15|2026.41
#2020-12-16|2034.27
#2020-12-17|2049.65
#2020-12-18|2042.32
#2020-12-21|2026.22
#2020-12-22|2027.26
#2020-12-23|2036.16
#2020-12-24|2042.36
#2020-12-25|2042.36
#2020-12-28|2054.35
#2020-12-29|2054.40
#2020-12-30|2060.53
#2020-12-31|2062.69
#2021-01-01|2062.69
#2021-01-04|2048.48
#2021-01-05|2061.50
#2021-01-06|2078.50
#2021-01-07|2105.92
#2021-01-08|2118.80
#2021-01-11|2101.09
#2021-01-12|2106.54
#2021-01-13|2109.35
#2021-01-14|2110.04
#2021-01-15|2090.33
#2021-01-18|2088.65
#2021-01-19|2104.99
#2021-01-20|2128.36
#2021-01-21|2130.34
#2021-01-22|2123.67
#2021-01-25|2123.96
#2021-01-26|2121.61
#2021-01-27|2073.31
#2021-01-28|2086.50
#2021-01-29|2049.96
#2021-02-01|2079.79
#2021-02-02|2106.84
#2021-02-03|2111.99
#2021-02-04|2129.18
#2021-02-05|2141.51
#2021-02-08|2158.71
#2021-02-09|2160.24
#2021-02-10|2161.28
#2021-02-11|2166.37
#2021-02-12|2175.55
#2021-02-15|2184.40
#2021-02-16|2182.66
#2021-02-17|2171.33
#2021-02-18|2158.86
#2021-02-19|2166.60
#2021-02-22|2151.01
#2021-02-23|2150.57
#2021-02-24|2167.39
#2021-02-25|2132.41
#2021-02-26|2109.51
#2021-03-01|2153.56
#2021-03-02|2141.11
#2021-03-03|2122.14
#2021-03-04|2093.89
#2021-03-05|2111.42
#2021-03-08|2109.48
#2021-03-09|2138.10
#2021-03-10|2149.80
#2021-03-11|2177.03
#2021-03-12|2178.27
#2021-03-15|2188.38
#2021-03-16|2187.27
#2021-03-17|2189.99
#2021-03-18|2167.02
#2021-03-19|2161.84
#2021-03-22|2171.93
#2021-03-23|2150.44
#2021-03-24|2135.17
#2021-03-25|2142.19
#2021-03-26|2173.30
#2021-03-29|2165.94
#2021-03-30|2166.13
#2021-03-31|2174.37
#2021-04-01|2199.07
#2021-04-02|2199.52
#2021-04-05|2222.14
#2021-04-06|2227.65
#2021-04-07|2228.86
#2021-04-08|2241.24
#2021-04-09|2251.34
#2021-04-12|2248.73
#2021-04-13|2256.88
#2021-04-14|2255.95
#2021-04-15|2276.50
#2021-04-16|2286.01
#2021-04-19|2276.86
#2021-04-20|2255.03
#2021-04-21|2272.91
#2021-04-22|2263.45
#2021-04-23|2283.51
#2021-04-26|2294.51
#2021-04-27|2293.37
#2021-04-28|2293.15
#2021-04-29|2301.01
#2021-04-30|2281.50
#2021-05-03|2288.56
#2021-05-04|2267.55
#2021-05-05|2274.94
#2021-05-06|2286.18
#2021-05-07|2309.10
#2021-05-10|2292.87
#2021-05-11|2268.80
#2021-05-12|2227.64
#2021-05-13|2242.24
#2021-05-14|2278.69
#2021-05-17|2275.49
#2021-05-18|2269.77
#2021-05-19|2254.58
#2021-05-20|2278.96
#2021-05-21|2279.77
#2021-05-24|2297.00
#2021-05-25|2295.57
#2021-05-26|2301.55
#2021-05-27|2305.91
#2021-05-28|2310.17
#2021-05-31|2309.30
#2021-06-01|2316.78
#2021-06-02|2318.37
#2021-06-03|2306.68
#2021-06-04|2324.27
#2021-06-07|2329.17
#2021-06-08|2331.85
#2021-06-09|2326.82
#2021-06-10|2333.69
#2021-06-11|2340.08
#2021-06-14|2343.78
#2021-06-15|2339.78
#2021-06-16|2333.14
#2021-06-17|2320.59
#2021-06-18|2286.89
#2021-06-21|2314.05
#2021-06-22|2324.93
#2021-06-23|2324.65
#2021-06-24|2337.93
#2021-06-25|2347.12
#2021-06-28|2344.42
#2021-06-29|2343.61
#2021-06-30|2339.68
#2021-07-01|2349.80
#2021-07-02|2360.45
#2021-07-05|2364.32
#2021-07-06|2355.41
#2021-07-07|2359.61
#2021-07-08|2336.39
#2021-07-09|2363.88
#2021-07-12|2373.12
#2021-07-13|2362.92
#2021-07-14|2359.72
#2021-07-15|2349.57
#2021-07-16|2334.08
#2021-07-19|2293.42
#2021-07-20|2321.87
#2021-07-21|2347.83
#2021-07-22|2354.18
#2021-07-23|2374.58
#2021-07-26|2379.46
#2021-07-27|2368.01
#2021-07-28|2372.40
#2021-07-29|2388.16
#2021-07-30|2372.89
#2021-08-02|2375.52
#2021-08-03|2387.46
#2021-08-04|2383.13
#2021-08-05|2397.14
#2021-08-06|2395.11
#2021-08-09|2393.15
#2021-08-10|2395.06
#2021-08-11|2401.94
#2021-08-12|2405.28
#2021-08-13|2409.23
#2021-08-16|2406.44
#2021-08-17|2387.78
#2021-08-18|2371.52
#2021-08-19|2357.86
#2021-08-20|2372.99
#2021-08-23|2398.72
#2021-08-24|2408.00
#2021-08-25|2412.33
#2021-08-26|2398.80
#2021-08-27|2420.94
#2021-08-30|2428.65
#2021-08-31|2425.30
#2021-09-01|2432.81
#2021-09-02|2440.58
#2021-09-03|2439.23
#2021-09-06|2441.46
#2021-09-07|2430.25
#2021-09-08|2417.16
#2021-09-09|2409.02
#2021-09-10|2395.43
#2021-09-13|2399.05
#2021-09-14|2387.86
#2021-09-15|2398.42
#2021-09-16|2395.07
#2021-09-17|2375.55
#2021-09-20|2332.99
#2021-09-21|2339.17
#2021-09-22|2362.30
#2021-09-23|2390.25
#2021-09-24|2383.64
#2021-09-27|2380.86
#2021-09-28|2330.14
#2021-09-29|2329.61
#2021-09-30|2312.36
#2021-10-01|2328.68
#2021-10-04|2306.28
#2021-10-05|2325.97
#2021-10-06|2323.50
#2021-10-07|2350.36
#2021-10-08|2346.30
#2021-10-11|2335.41
#2021-10-12|2332.24
#2021-10-13|2344.78
#2021-10-14|2381.64
#2021-10-15|2398.36
#2021-10-18|2401.90
#2021-10-19|2419.22
#2021-10-20|2428.68
#2021-10-21|2433.74
#2021-10-22|2431.90
#2021-10-25|2440.76
#2021-10-26|2444.69
#2021-10-27|2428.79
#2021-10-28|2453.12
#2021-10-29|2448.75
#2021-11-01|2462.46
#2021-11-02|2466.05
#2021-11-03|2481.03
#2021-11-04|2487.57
#2021-11-05|2495.89
#2021-11-08|2500.82
#2021-11-09|2493.67
#2021-11-10|2472.32
#2021-11-11|2473.25
#2021-11-12|2488.20
#2021-11-15|2489.53
#2021-11-16|2493.72
#2021-11-17|2483.69
#2021-11-18|2485.34
#2021-11-19|2477.66
#2021-11-22|2466.63
#2021-11-23|2459.31
#2021-11-24|2462.60
#2021-11-25|2465.21
#2021-11-26|2405.67
#2021-11-29|2425.14
#2021-11-30|2382.43
#2021-12-01|2369.65
#2021-12-02|2391.39
#2021-12-03|2367.78
#2021-12-06|2394.97
#2021-12-07|2446.35
#2021-12-08|2456.12
#2021-12-09|2436.01
#2021-12-10|2446.45
#2021-12-13|2423.96
#2021-12-14|2404.85
#2021-12-15|2432.19
#2021-12-16|2423.37
#2021-12-17|2406.60
#2021-12-20|2376.09
#2021-12-21|2418.33
#2021-12-22|2444.46
#2021-12-23|2461.86
#2021-12-24|2463.14
#2021-12-27|2488.05
#2021-12-28|2486.55
#2021-12-29|2491.34
#2021-12-30|2487.08
#2021-12-31|2483.28
#2022-01-03|2491.91
#2022-01-04|2495.76
#2022-01-05|2456.32
#2022-01-06|2444.78
#2022-01-07|2438.99
#2022-01-10|2427.80
#2022-01-11|2451.66
#2022-01-12|2464.61
#2022-01-13|2448.85
#2022-01-14|2433.94
#2022-01-17|2436.20
#2022-01-18|2393.28
#2022-01-19|2376.33
#2022-01-20|2360.73
#2022-01-21|2314.15
#2022-01-24|2299.21
#2022-01-25|2277.29
#2022-01-26|2280.48
#2022-01-27|2261.96
#2022-01-28|2298.71
#2022-01-31|2341.32
#2022-02-01|2363.85
#2022-02-02|2379.43
#2022-02-03|2334.55
#2022-02-04|2342.27
#2022-02-07|2341.59
#2022-02-08|2357.22
#2022-02-09|2395.32
#2022-02-10|2366.79
#2022-02-11|2328.95
#2022-02-14|2307.69
#2022-02-15|2344.59
#2022-02-16|2347.90
#2022-02-17|2307.07
#2022-02-18|2286.96
#2022-02-21|2281.27
#2022-02-22|2261.65
#2022-02-23|2229.46
#2022-02-24|2228.10
#2022-02-25|2286.54
#2022-02-28|2285.22
#2022-03-01|2246.05
#2022-03-02|2277.25
#2022-03-03|2258.07
#2022-03-04|2220.58
#2022-03-07|2162.54
#2022-03-08|2149.42
#2022-03-09|2217.10
#2022-03-10|2206.29
#2022-03-11|2185.20
#2022-03-14|2172.50
#2022-03-15|2200.62
#2022-03-16|2257.02
#2022-03-17|2291.60
#2022-03-18|2314.75
#2022-03-21|2313.07
#2022-03-22|2336.96
#2022-03-23|2311.90
#2022-03-24|2334.04
#2022-03-25|2339.86
#2022-03-28|2350.58
#2022-03-29|2390.31
#2022-03-30|2378.72
#2022-03-31|2345.40
#2022-04-01|2350.98
#2022-04-04|2369.08
#2022-04-05|2343.08
#2022-04-06|2313.72
#2022-04-07|2315.50
#2022-04-08|2313.84
#2022-04-11|2285.03
#2022-04-12|2277.14
#2022-04-13|2298.17
#2022-04-14|2278.62
#2022-04-15|2278.24
#2022-04-18|2274.45
#2022-04-19|2301.31
#2022-04-20|2307.28
#2022-04-21|2278.66
#2022-04-22|2218.20
#2022-04-25|2214.50
#2022-04-26|2159.69
#2022-04-27|2157.70
#2022-04-28|2200.02
#2022-04-29|2148.32
#2022-05-02|2148.98
#2022-05-03|2159.47
#2022-05-04|2202.38
#2022-05-05|2137.93
#2022-05-06|2116.57
#2022-05-09|2044.31
#2022-05-10|2047.75
#2022-05-11|2028.65
#2022-05-12|2017.80
#2022-05-13|2068.11
#2022-05-16|2061.90
#2022-05-17|2106.54
#2022-05-18|2040.72
#2022-05-19|2031.31
#2022-05-20|2034.66
#2022-05-23|2069.46
#2022-05-24|2049.73
#2022-05-25|2068.11
#2022-05-26|2103.26
#2022-05-27|2149.90
#2022-05-30|2159.09
#2022-05-31|2141.30
#2022-06-01|2124.54
#2022-06-02|2159.36
#2022-06-03|2133.63
#2022-06-06|2142.25
#2022-06-07|2154.31
#2022-06-08|2136.27
#2022-06-09|2087.71
#2022-06-10|2024.11
#2022-06-13|1945.73
#2022-06-14|1932.09
#2022-06-15|1957.42
#2022-06-16|1900.21
#2022-06-17|1902.48
#2022-06-20|1909.81
#2022-06-21|1945.76
#2022-06-22|1939.44
#2022-06-23|1946.94
#2022-06-24|2003.88
#2022-06-27|2007.27
#2022-06-28|1976.81
#2022-06-29|1967.22
#2022-06-30|1944.54
#2022-07-01|1956.71
#2022-07-04|1961.81
#2022-07-05|1951.39
#2022-07-06|1956.12
#2022-07-07|1989.49
#2022-07-08|1990.92
#2022-07-11|1963.84
#2022-07-12|1950.90
#2022-07-13|1944.42
#2022-07-14|1925.72
#2022-07-15|1962.92
#2022-07-18|1964.13
#2022-07-19|2012.26
#2022-07-20|2023.84
#2022-07-21|2039.00
#2022-07-22|2025.82
#2022-07-25|2027.98
#2022-07-26|2007.01
#2022-07-27|2047.19
#2022-07-28|2073.61
#2022-07-29|2102.19
#2022-08-01|2101.49
#2022-08-02|2086.77
#2022-08-03|2110.42
#2022-08-04|2114.29
#2022-08-05|2109.44
#2022-08-08|2115.44
#2022-08-09|2103.25
#2022-08-10|2149.09
#2022-08-11|2150.53
#2022-08-12|2174.58
#2022-08-15|2178.60
#2022-08-16|2182.05
#2022-08-17|2162.08
#2022-08-18|2166.13
#2022-08-19|2134.77
#2022-08-22|2092.57
#2022-08-23|2089.11
#2022-08-24|2095.68
#2022-08-25|2121.55
#2022-08-26|2063.37
#2022-08-29|2044.83
#2022-08-30|2024.91
#2022-08-31|2012.03
#2022-09-01|1998.06
#2022-09-02|1994.32
#2022-09-05|1987.32
#2022-09-06|1979.59
#2022-09-07|2004.66
#2022-09-08|2019.78
#2022-09-09|2056.14
#2022-09-12|2084.13
#2022-09-13|2007.54
#2022-09-14|2006.02
#2022-09-15|1986.41
#2022-09-16|1967.04
#2022-09-19|1975.97
#2022-09-20|1954.09
#2022-09-21|1926.27
#2022-09-22|1900.29
#2022-09-23|1858.81
#2022-09-26|1836.54
#2022-09-27|1833.47
#2022-09-28|1862.59
#2022-09-29|1831.38
#2022-09-30|1817.32
#2022-10-03|1857.00
#2022-10-04|1920.83
#2022-10-05|1910.72
#2022-10-06|1894.29
#2022-10-07|1846.40
#2022-10-10|1829.01
#2022-10-11|1815.46
#2022-10-12|1809.99
#2022-10-13|1845.54
#2022-10-14|1816.71
#2022-10-17|1862.95
#2022-10-18|1883.85
#2022-10-19|1866.97
#2022-10-20|1858.28
#2022-10-21|1884.90
#2022-10-24|1907.77
#2022-10-25|1943.09
#2022-10-26|1941.46
#2022-10-27|1933.72
#2022-10-28|1963.32
#2022-10-31|1952.88
#2022-11-01|1952.39
#2022-11-02|1913.52
#2022-11-03|1888.38
#2022-11-04|1920.68
#2022-11-07|1940.85
#2022-11-08|1955.73
#2022-11-09|1921.09
#2022-11-10|2019.21
#2022-11-11|2047.54
#2022-11-14|2032.79
#2022-11-15|2051.34
#2022-11-16|2032.90
#2022-11-17|2020.08
#2022-11-18|2032.54
#2022-11-21|2018.32
#2022-11-22|2043.96
#2022-11-23|2060.20
#2022-11-24|2065.51
#2022-11-25|2065.13
#2022-11-28|2035.51
#2022-11-29|2033.22
#2022-11-30|2080.59
#2022-12-01|2094.20
#2022-12-02|2089.75
#2022-12-05|2060.33
#2022-12-06|2031.68
#2022-12-07|2024.98
#2022-12-08|2037.81
#2022-12-09|2031.54
#2022-12-12|2048.36
#2022-12-13|2071.24
#2022-12-14|2062.93
#2022-12-15|2011.02
#2022-12-16|1987.51
#2022-12-19|1971.86
#2022-12-20|1974.59
#2022-12-21|2003.62
#2022-12-22|1978.64
#2022-12-23|1987.24
#2022-12-26|1987.22
#2022-12-27|1983.98
#2022-12-28|1963.26
#2022-12-29|1993.04
#2022-12-30|1985.09
#2023-01-02|1988.58
#2023-01-03|1982.05
#2023-01-04|2004.95
#2023-01-05|1983.20
#2023-01-06|2025.32
#2023-01-09|2038.28
#2023-01-10|2045.14
#2023-01-11|2067.77
#2023-01-12|2081.78
#2023-01-13|2092.96
#2023-01-16|2096.13
#2023-01-17|2094.58
#2023-01-18|2074.28
#2023-01-19|2053.08
#2023-01-20|2086.21
#2023-01-23|2109.70
#2023-01-24|2107.52
#2023-01-25|2107.81
#2023-01-26|2125.64
#2023-01-27|2132.54
#2023-01-30|2111.29
#2023-01-31|2132.65
#2023-02-01|2153.54
#2023-02-02|2185.30
#2023-02-03|2165.55
#2023-02-06|2142.46
#2023-02-07|2161.17
#2023-02-08|2147.14
#2023-02-09|2136.53
#2023-02-10|2130.44
#2023-02-13|2152.98
#2023-02-14|2154.92
#2023-02-15|2158.76
#2023-02-16|2139.38
#2023-02-17|2131.36
#2023-02-20|2133.71
#2023-02-21|2098.67
#2023-02-22|2091.49
#2023-02-23|2097.73
#2023-02-24|2073.51
#2023-02-27|2084.04
#2023-02-28|2079.42
#2023-03-01|2073.67
#2023-03-02|2083.90
#2023-03-03|2112.29
#2023-03-06|2114.85
#2023-03-07|2083.23
#2023-03-08|2081.93
#2023-03-09|2051.28
#2023-03-10|2022.35
#2023-03-13|2011.07
#2023-03-14|2039.00
#2023-03-15|2007.60
#2023-03-16|2039.75
#2023-03-17|2018.97
#2023-03-20|2037.40
#2023-03-21|2065.88
#2023-03-22|2042.36
#2023-03-23|2049.85
#2023-03-24|2045.14
#2023-03-27|2054.00
#2023-03-28|2055.60
#2023-03-29|2082.63
#2023-03-30|2099.78
#2023-03-31|2124.80
#2023-04-03|2131.59
#2023-04-04|2124.25
#2023-04-05|2114.63
#2023-04-06|2121.07
#2023-04-07|2121.77
#2023-04-10|2121.34
#2023-04-11|2130.35
#2023-04-12|2127.28
#2023-04-13|2153.57
#2023-04-14|2151.03
#2023-04-17|2153.51
#2023-04-18|2158.04
#2023-04-19|2156.70
#2023-04-20|2147.00
#2023-04-21|2147.69
#2023-04-24|2149.65
#2023-04-25|2117.40
#2023-04-26|2110.56
#2023-04-27|2139.10
#2023-04-28|2156.06
#2023-05-01|2153.91
#2023-05-02|2128.39
#2023-05-03|2122.60
#2023-05-04|2107.71
#2023-05-05|2143.46
#2023-05-08|2148.50
#2023-05-09|2137.27
#2023-05-10|2142.78
#2023-05-11|2135.51
#2023-05-12|2130.32
#2023-05-15|2139.27
#2023-05-16|2124.90
#2023-05-17|2141.52
#2023-05-18|2156.01
#2023-05-19|2157.47
#2023-05-22|2160.84
#2023-05-23|2140.16
#2023-05-24|2117.49
#2023-05-25|2122.71
#2023-05-26|2147.38
#2023-05-29|2148.15
#2023-05-30|2144.55
#2023-05-31|2125.90
#2023-06-01|2148.88
#2023-06-02|2183.93
#2023-06-05|2177.85
#2023-06-06|2186.10
#2023-06-07|2181.97
#2023-06-08|2193.12
#2023-06-09|2193.88
#2023-06-12|2208.58
#2023-06-13|2227.31
#2023-06-14|2230.58
#2023-06-15|2252.41
#2023-06-16|2250.06
#2023-06-19|2244.62
#2023-06-20|2231.86
#2023-06-21|2222.02
#2023-06-22|2223.03
#2023-06-23|2202.07
#2023-06-26|2197.04
#2023-06-27|2219.26
#2023-06-28|2220.39
#2023-06-29|2228.01
#2023-06-30|2253.77
#2023-07-03|2257.48
#2023-07-04|2258.64
#2023-07-05|2248.75
#2023-07-06|2220.60
#2023-07-07|2221.50
#2023-07-10|2228.59
#2023-07-11|2247.13
#2023-07-12|2274.07
#2023-07-13|2298.74
#2023-07-14|2297.05
#2023-07-17|2300.63
#2023-07-18|2316.92
#2023-07-19|2321.30
#2023-07-20|2308.02
#2023-07-21|2307.36
#2023-07-24|2312.44
#2023-07-25|2318.34
#2023-07-26|2317.44
#2023-07-27|2307.77
#2023-07-28|2326.00
#2023-07-31|2332.68
#2023-08-01|2320.34
#2023-08-02|2283.36
#2023-08-03|2275.76
#2023-08-04|2272.81
#2023-08-07|2285.27
#2023-08-08|2272.18
#2023-08-09|2264.74
#2023-08-10|2270.07
#2023-08-11|2260.98
#2023-08-14|2264.84
#2023-08-15|2241.35
#2023-08-16|2224.62
#2023-08-17|2205.58
#2023-08-18|2202.30
#2023-08-21|2211.98
#2023-08-22|2209.23
#2023-08-23|2229.77
#2023-08-24|2206.55
#2023-08-25|2212.39
#2023-08-28|2229.66
#2023-08-29|2260.70
#2023-08-30|2272.42
#2023-08-31|2266.58
#2023-09-01|2270.32
#2023-09-04|2269.93
#2023-09-05|2255.00
#2023-09-06|2239.98
#2023-09-07|2231.82
#2023-09-08|2235.11
#2023-09-11|2249.88
#2023-09-12|2239.39
#2023-09-13|2239.31
#2023-09-14|2258.98
#2023-09-15|2241.76
#2023-09-18|2236.14
#2023-09-19|2231.63
#2023-09-20|2221.37
#2023-09-21|2181.93
#2023-09-22|2177.70
#2023-09-25|2177.39
#2023-09-26|2149.49
#2023-09-27|2147.31
#2023-09-28|2161.22
#2023-09-29|2160.52
#2023-10-02|2147.84
#2023-10-03|2117.34
#2023-10-04|2127.34
#2023-10-05|2129.60
#2023-10-06|2152.67
#2023-10-09|2162.10
#2023-10-10|2183.18
#2023-10-11|2193.13
#2023-10-12|2177.21
#2023-10-13|2160.39
#2023-10-16|2180.95
#2023-10-17|2184.47
#2023-10-18|2154.42
#2023-10-19|2133.80
#2023-10-20|2107.83
#2023-10-23|2103.79
#2023-10-24|2116.71
#2023-10-25|2091.35
#2023-10-26|2069.75
#2023-10-27|2060.16
#2023-10-30|2081.23
#2023-10-31|2090.98
#2023-11-01|2109.14
#2023-11-02|2153.52
#2023-11-03|2180.48
#2023-11-06|2183.30
#2023-11-07|2182.44
#2023-11-08|2183.38
#2023-11-09|2173.96
#2023-11-10|2190.25
#2023-11-13|2192.82
#2023-11-14|2242.70
#2023-11-15|2252.36
#2023-11-16|2248.17
#2023-11-17|2256.89
#2023-11-20|2272.79
#2023-11-21|2267.47
#2023-11-22|2272.75
#2023-11-23|2275.91
#2023-11-24|2280.40
#2023-11-27|2274.70
#2023-11-28|2278.21
#2023-11-29|2280.64
#2023-11-30|2287.69
#2023-12-01|2302.78
#2023-12-04|2294.72
#2023-12-05|2290.78
#2023-12-06|2287.03
#2023-12-07|2297.93
#2023-12-08|2309.42
#2023-12-11|2315.37
#2023-12-12|2322.62
#2023-12-13|2350.50
#2023-12-14|2377.04
#2023-12-15|2373.26
#2023-12-18|2379.04
#2023-12-19|2397.88
#2023-12-20|2372.36
#2023-12-21|2391.26
#2023-12-22|2397.85
#2023-12-25|2397.87
#2023-12-26|2407.25
#2023-12-27|2416.41
#2023-12-28|2417.67
#2023-12-29|2408.78
#2024-01-01|2408.88
#2024-01-02|2390.86
#2024-01-03|2364.79
#2024-01-04|2364.16
#2024-01-05|2367.20
#2024-01-08|2393.37
#2024-01-09|2386.26
#2024-01-10|2395.89
#2024-01-11|2389.43
#2024-01-12|2395.10
#2024-01-15|2391.61
#2024-01-16|2376.77
#2024-01-17|2356.73
#2024-01-18|2374.44
#2024-01-19|2398.17
#2024-01-22|2408.72
#2024-01-23|2410.54
#2024-01-24|2418.63
#2024-01-25|2426.55
#2024-01-26|2432.89
#2024-01-29|2447.53
#2024-01-30|2447.15
#2024-01-31|2417.86
#2024-02-01|2436.07
#2024-02-02|2454.02
#2024-02-05|2439.37
#2024-02-06|2449.43
#2024-02-07|2464.31
#2024-02-08|2467.49
#2024-02-09|2480.52
#2024-02-12|2483.06
#2024-02-13|2445.46
#2024-02-14|2468.08
#2024-02-15|2487.58
#2024-02-16|2482.37
#2024-02-19|2483.49
#2024-02-20|2472.43
#2024-02-21|2470.94
#2024-02-22|2512.46
#2024-02-23|2516.38
#2024-02-26|2509.66
#2024-02-27|2515.13
#2024-02-28|2508.38
#2024-02-29|2518.55
#2024-03-01|2537.64
#2024-03-04|2536.60
#2024-03-05|2515.16
#2024-03-06|2529.73
#2024-03-07|2555.52
#2024-03-08|2547.49
#2024-03-11|2539.87
#2024-03-12|2563.61
#2024-03-13|2564.17
#2024-03-14|2551.70
#2024-03-15|2537.57
#2024-03-18|2546.51
#2024-03-19|2555.90
#2024-03-20|2576.20
#2024-03-21|2591.33
#2024-03-22|2583.17
#2024-03-25|2579.49
#2024-03-26|2575.91
#2024-03-27|2593.89
#2024-03-28|2597.41
#2024-03-29|2597.50
#2024-04-01|2589.07
#2024-04-02|2570.61
#2024-04-03|2576.60
#2024-04-04|2557.71
#2024-04-05|2570.66
#2024-04-08|2575.58
#2024-04-09|2576.53
#2024-04-10|2550.68
#2024-04-11|2559.42
#2024-04-12|2525.63
#2024-04-15|2500.17
#2024-04-16|2485.34
#2024-04-17|2474.56
#2024-04-18|2474.51
#2024-04-19|2458.76
#2024-04-22|2478.65
#2024-04-23|2510.92
#2024-04-24|2509.18
#2024-04-25|2497.98
#2024-04-26|2521.40
#2024-04-29|2531.25
#2024-04-30|2495.02
#2024-05-01|2488.30
#2024-05-02|2507.98
#2024-05-03|2537.85
#2024-05-06|2563.13
#2024-05-07|2571.63
#2024-05-08|2570.03
#2024-05-09|2581.89
#2024-05-10|2587.60
#2024-05-13|2589.24
#2024-05-14|2601.39
#2024-05-15|2628.88
#2024-05-16|2626.18
#2024-05-17|2627.86
#2024-05-20|2631.47
#2024-05-21|2632.99
#2024-05-22|2623.23
#2024-05-23|2606.16
#2024-05-24|2619.01
#2024-05-27|2623.07
#2024-05-28|2620.57
#2024-05-29|2593.77
#2024-05-30|2587.40
#2024-05-31|2604.71
#2024-06-03|2609.55
#2024-06-04|2606.15
#2024-06-05|2633.58
#2024-06-06|2636.96
#2024-06-07|2628.30
#2024-06-10|2628.85
#2024-06-11|2626.66
#2024-06-12|2657.10
#2024-06-13|2648.33
#2024-06-14|2636.23
#2024-06-17|2651.75
#2024-06-18|2662.36
#2024-06-19|2662.67
#2024-06-20|2660.51
#2024-06-21|2652.34
#2024-06-24|2653.68
#2024-06-25|2658.14
#2024-06-26|2657.39
#2024-06-27|2660.56
#2024-06-28|2653.64
#2024-07-01|2658.79
#2024-07-02|2668.82
#2024-07-03|2687.36
#2024-07-04|2691.97
#2024-07-05|2701.19
#2024-07-08|2703.60
#2024-07-09|2699.19
#2024-07-10|2725.22
#2024-07-11|2721.61
#2024-07-12|2740.02
#2024-07-15|2743.82
#2024-07-16|2758.19
#2024-07-17|2728.82
#2024-07-18|2708.59
#2024-07-19|2688.43
#2024-07-22|2713.68
#2024-07-23|2711.33
#2024-07-24|2662.14
#2024-07-25|2649.34
#2024-07-26|2677.39
#2024-07-29|2675.91
#2024-07-30|2667.95
#2024-07-31|2705.17
#2024-08-01|2666.60
#2024-08-02|2614.00
#2024-08-05|2540.50
#2024-08-06|2560.45
#2024-08-07|2554.01
#2024-08-08|2598.63
#2024-08-09|2612.90
#2024-08-12|2612.30
#2024-08-13|2650.33
#2024-08-14|2664.43
#2024-08-15|2702.05
#2024-08-16|2710.13
#2024-08-19|2738.21
#2024-08-20|2733.13
#2024-08-21|2746.01
#2024-08-22|2728.32
#2024-08-23|2761.83
#2024-08-26|2756.90
#2024-08-27|2758.75
#2024-08-28|2744.92
#2024-08-29|2746.55
#2024-08-30|2768.20
#2024-09-02|2767.85
#2024-09-03|2713.45
#2024-09-04|2704.95
#2024-09-05|2696.06
#2024-09-06|2656.93
#2024-09-09|2678.33
#2024-09-10|2682.42
#2024-09-11|2702.92
#2024-09-12|2727.60
#2024-09-13|2748.69
#2024-09-16|2753.67
#2024-09-17|2757.90
#2024-09-18|2749.88
#2024-09-19|2795.11
#2024-09-20|2784.19
#2024-09-23|2791.64
#2024-09-24|2801.82
#2024-09-25|2796.09
#2024-09-26|2814.24
#2024-09-27|2816.02
#2024-09-30|2819.03
#2024-10-01|2791.93
#2024-10-02|2790.67
#2024-10-03|2780.38
#2024-10-04|2800.34
#2024-10-07|2781.34
#2024-10-08|2794.37
#2024-10-09|2811.45
#2024-10-10|2805.80
#2024-10-11|2825.57
#2024-10-14|2842.41
#2024-10-15|2823.61
#2024-10-16|2832.53
#2024-10-17|2834.83
#2024-10-18|2845.37
#2024-10-21|2834.60
#2024-10-22|2829.01
#2024-10-23|2805.49
#2024-10-24|2811.20
#2024-10-25|2810.52
#2024-10-28|2820.22
#2024-10-29|2820.23
#2024-10-30|2809.92
#2024-10-31|2762.46
#2024-11-01|2775.82
#2024-11-04|2773.33
#2024-11-05|2801.76
#2024-11-06|2851.27
#2024-11-07|2875.77
#2024-11-08|2878.92
#2024-11-11|2884.22
#2024-11-12|2864.60
#2024-11-13|2859.84
#2024-11-14|2848.75
#2024-11-15|2814.56
#2024-11-18|2826.31
#2024-11-19|2837.38
#2024-11-20|2834.40
#2024-11-21|2851.74
#2024-11-22|2863.85
#2024-11-25|2877.20
#2024-11-26|2882.75
#2024-11-27|2879.06
#2024-11-28|2880.87
#2024-11-29|2895.52
#2024-12-02|2897.91
#2024-12-03|2904.37
#2024-12-04|2920.68
#2024-12-05|2918.33
#2024-12-06|2923.64
#2024-12-09|2909.70
#2024-12-10|2894.81
#2024-12-11|2914.86
#2024-12-12|2899.71
#2024-12-13|2895.12
#2024-12-16|2904.06
#2024-12-17|2890.20
#2024-12-18|2818.15
#2024-12-19|2801.43
#2024-12-20|2821.75
#2024-12-23|2837.64
#2024-12-24|2863.37
#2024-12-25|2863.34
#2024-12-26|2863.15
#2024-12-27|2841.36
#2024-12-30|2813.90
#2024-12-31|2805.86
#2025-01-01|2805.88
#2025-01-02|2802.37
#2025-01-03|2831.08
#2025-01-06|2852.66
#2025-01-07|2828.27
#2025-01-08|2827.26
#2025-01-09|2828.53
#2025-01-10|2786.01
#2025-01-13|2782.40
#2025-01-14|2792.48
#2025-01-15|2839.96
#2025-01-16|2842.08
#2025-01-17|2866.99
#2025-01-20|2873.17
#2025-01-21|2897.19
#2025-01-22|2911.81
#2025-01-23|2923.78
#2025-01-24|2924.58
#2025-01-27|2889.28
#2025-01-28|2908.23
#2025-01-29|2900.18
#2025-01-30|2919.08
#2025-01-31|2904.41
#2025-02-03|2874.16
#2025-02-04|2897.64
#2025-02-05|2914.03
#2025-02-06|2924.73
#2025-02-07|2899.92
#2025-02-10|2916.04
#2025-02-11|2916.39
#2025-02-12|2912.35
#2025-02-13|2946.33
#2025-02-14|2950.27
#2025-02-17|2951.61
#2025-02-18|2958.60
#2025-02-19|2955.42
#2025-02-20|2943.86
#2025-02-21|2902.05
#2025-02-24|2889.90
#2025-02-25|2878.77
#2025-02-26|2885.06
#2025-02-27|2842.06
#2025-02-28|2872.82
#2025-03-03|2840.65
#2025-03-04|2803.18
#2025-03-05|2846.32
#2025-03-06|2809.00
#2025-03-07|2817.97
#2025-03-10|2748.28
#2025-03-11|2728.76
#2025-03-12|2744.12
#2025-03-13|2708.83
#2025-03-14|2761.46
#2025-03-17|2786.02
#2025-03-18|2766.13
#2025-03-19|2789.69
#2025-03-20|2781.55
#2025-03-21|2777.24
#2025-03-24|2816.93
#2025-03-25|2822.77
#2025-03-26|2794.37
#2025-03-27|2783.41
#2025-03-28|2736.92
#2025-03-31|2733.82
#2025-04-01|2750.49
#2025-04-02|2768.00
#2025-04-03|2645.86
#2025-04-04|2504.86
#2025-04-07|2466.94
#2025-04-08|2447.66
#2025-04-09|2613.29
#2025-04-10|2571.37
#2025-04-11|2613.90
#2025-04-14|2648.03
#2025-04-15|2652.89
#2025-04-16|2611.94
#2025-04-17|2615.27
#2025-04-18|2615.52
#2025-04-21|2576.21
#2025-04-22|2625.49
#2025-04-23|2664.11
#2025-04-24|2708.27
#2025-04-25|2723.94
#2025-04-28|2729.85
#2025-04-29|2744.32
#2025-04-30|2749.26
#2025-05-01|2758.49
#2025-05-02|2805.88
#2025-05-05|2791.82
#2025-05-06|2775.19
#2025-05-07|2783.84
#2025-05-08|2795.87
#2025-05-09|2796.97
#2025-05-12|2864.96
#2025-05-13|2885.40
#2025-05-14|2889.62
#2025-05-15|2899.07
#2025-05-16|2916.44
#2025-05-19|2922.56
#2025-05-20|2919.40
#2025-05-21|2886.51
#2025-05-22|2878.81
#2025-05-23|2865.25
#2025-05-26|2874.36
#2025-05-27|2918.56
#2025-05-28|2900.77
#2025-05-29|2911.29
#2025-05-30|2911.37
#2025-06-02|2924.49
#2025-06-03|2937.79
#2025-06-04|2944.95
#2025-06-05|2937.77
#2025-06-06|2959.25
#2025-06-09|2963.36
#2025-06-10|2976.21
#2025-06-11|2972.07
#2025-06-12|2982.95
#2025-06-13|2948.51
#2025-06-16|2975.97
#2025-06-17|2949.51
#2025-06-18|2946.99
#2025-06-19|2938.66
#2025-06-20|2937.63
#2025-06-23|2958.29
#2025-06-24|2998.54
#2025-06-25|2992.52
#2025-06-26|3018.28
#2025-06-27|3034.09
#2025-06-30|3045.84
#2025-07-01|3044.88
#2025-07-02|3058.95
#2025-07-03|3082.36
#2025-07-04|3079.50
#2025-07-07|3060.30
#2025-07-08|3059.35
#2025-07-09|3079.11
#2025-07-10|3088.95
#2025-07-11|3074.94
#2025-07-14|3079.88
#2025-07-15|3063.56
#2025-07-16|3067.83
#2025-07-17|3087.61
#2025-07-18|3091.84
#2025-07-21|3095.51
#2025-07-22|3097.76
#2025-07-23|3124.60
#2025-07-24|3127.61
#2025-07-25|3132.65
#2025-07-28|3127.57
#2025-07-29|3115.56
#2025-07-30|3110.13
#2025-07-31|3094.94
#2025-08-01|3046.92
#2025-08-04|3088.46
#2025-08-05|3082.96
#2025-08-06|3103.84
#2025-08-07|3107.22
#2025-08-08|3124.97
#2025-08-11|3116.15
#2025-08-12|3149.40
#2025-08-13|3166.71
#2025-08-14|3164.31
#2025-08-15|3159.85
#2025-08-18|3157.35
#2025-08-19|3144.16
#2025-08-20|3138.05
#2025-08-21|3128.82
#2025-08-22|3178.03
#2025-08-25|3164.52
#2025-08-26|3168.41
#2025-08-27|3172.45
#2025-08-28|3185.23
#2025-08-29|3168.69
#2025-09-01|3169.40
#2025-09-02|3142.78
#2025-09-03|3156.75
#2025-09-04|3179.33
#2025-09-05|3179.77
#2025-09-08|3189.98
#2025-09-09|3195.66
#2025-09-10|3204.08
#2025-09-11|3229.59
#2025-09-12|3227.41
#2025-09-15|3243.36
#2025-09-16|3240.11
#2025-09-17|3236.65
#2025-09-18|3251.62
#2025-09-19|3261.28
#2025-09-22|3272.84
#2025-09-23|3261.40
#2025-09-24|3246.97
#2025-09-25|3225.77
#2025-09-26|3243.12
#2025-09-29|3256.54
#2025-09-30|3269.51
#2025-10-01|3284.34
#2025-10-02|3291.19
#2025-10-03|3298.63
#2025-10-06|3306.52
#2025-10-07|3290.43
#2025-10-08|3308.80
#2025-10-09|3296.57
#2025-10-10|3220.46
#2025-10-13|3258.39
#2025-10-14|3256.39
#2025-10-15|3275.54
#2025-10-16|3265.44
#2025-10-17|3266.84
#2025-10-20|3302.92
#2025-10-21|3299.33
#2025-10-22|3283.67
#2025-10-23|3302.38
#2025-10-24|3326.14
#2025-10-27|3360.16
#2025-10-28|3364.29
#2025-10-29|3363.23
#2025-10-30|3331.06
#2025-10-31|3336.74
#2025-11-03|3341.27
#2025-11-04|3301.07
#2025-11-05|3310.48
#2025-11-06|3280.31
#2025-11-07|3282.05
#2025-11-10|3331.02
#2025-11-11|3346.19
#2025-11-12|3354.57
#2025-11-13|3307.25
#2025-11-14|3294.72
#2025-11-17|3266.13
#2025-11-18|3232.60
#2025-11-19|3239.35
#2025-11-20|3202.80
#2025-11-21|3219.89
#2025-11-24|3263.52
#2025-11-25|3296.21
#2025-11-26|3325.63
#2025-11-27|3327.90
#2025-11-28|3344.45
#2025-12-01|3329.90
#2025-12-02|3336.09
#2025-12-03|3351.02
#2025-12-04|3359.71
#2025-12-05|3363.90
#2025-12-08|3354.01
#2025-12-09|3351.24
#2025-12-10|3370.77
#2025-12-11|3387.70
#2025-12-12|3356.91
#2025-12-15|3354.41
#2025-12-16|3343.43
#2025-12-17|3314.64
#2025-12-18|3338.81
#2025-12-19|3364.27
#2025-12-22|3387.58
#2025-12-23|3400.74
#2025-12-24|3410.05
#2025-12-25|3409.72
#2025-12-26|3409.39
#2025-12-29|3400.87
#2025-12-30|3399.15
#2025-12-31|3377.60
#2026-01-01|3377.81
#2026-01-02|3392.57
#2026-01-05|3418.13
#2026-01-06|3439.57
#2026-01-07|3430.22
#2026-01-08|3428.98
#2026-01-09|3450.25
#2026-01-12|3460.27
#2026-01-13|3454.12
#2026-01-14|3445.15
#2026-01-15|3454.38
#2026-01-16|3453.09
#2026-01-19|3449.33
#2026-01-20|3396.87
#2026-01-21|3426.02
#2026-01-22|3451.58
#2026-01-23|3452.77
#2026-01-26|3474.77
#2026-01-27|3495.57
#2026-01-28|3493.85
#2026-01-29|3486.48
#2026-01-30|3468.84
#2026-02-02|3474.88
#2026-02-03|3467.46
#2026-02-04|3456.73
#2026-02-05|3409.12
#2026-02-06|3467.29
#2026-02-09|3500.00
#2026-02-10|3493.86
#2026-02-11|3490.93
#2026-02-12|3449.75
#2026-02-13|3449.13
#2026-02-16|3450.72
#2026-02-17|3451.84
#2026-02-18|3477.27
#2026-02-19|3468.71
#2026-02-20|3493.64
#2026-02-23|3463.76
#2026-02-24|3486.14
#2026-02-25|3516.96
#2026-02-26|3511.79
#2026-02-27|3498.32
#2026-03-02|3482.55
#2026-03-03|3417.02
#2026-03-04|3435.98
#2026-03-05|3417.17
#2026-03-06|3374.64
#2026-03-09|3382.74
#2026-03-10|3401.38
#2026-03-11|3391.99
#2026-03-12|3341.91
#2026-03-13|3314.21
#2026-03-16|3346.48
#2026-03-17|3362.98
#2026-03-18|3328.87
#2026-03-19|3300.17
#2026-03-20|3251.45
#2026-03-23|3278.15
#2026-03-24|3275.83
#2026-03-25|3303.71
#2026-03-26|3247.32
#2026-03-27|3199.35
#2026-03-30|3186.31
#2026-03-31|3257.39
#2026-04-01|3308.86
#2026-04-02|3299.96