Table Data - NASDAQ Developed Markets Excluding Japan Large Mid Cap Net Total Return Index
| Title | NASDAQ Developed Markets Excluding Japan Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMXJPLMN |
| 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 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMXJPLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 463.98 |
| 2001-04-02 | 458.88 |
| 2001-04-03 | 443.83 |
| 2001-04-04 | 445.84 |
| 2001-04-05 | 462.11 |
| 2001-04-06 | 456.02 |
| 2001-04-09 | 460.44 |
| 2001-04-10 | 471.43 |
| 2001-04-11 | 470.96 |
| 2001-04-12 | 477.29 |
| 2001-04-13 | . |
| 2001-04-16 | 474.93 |
| 2001-04-17 | 477.41 |
| 2001-04-18 | 492.83 |
| 2001-04-19 | 500.17 |
| 2001-04-20 | 497.99 |
| 2001-04-23 | 490.37 |
| 2001-04-24 | 486.12 |
| 2001-04-25 | 491.53 |
| 2001-04-26 | 494.72 |
| 2001-04-27 | 500.76 |
| 2001-04-30 | 501.02 |
| 2001-05-01 | 506.03 |
| 2001-05-02 | 506.23 |
| 2001-05-03 | 498.18 |
| 2001-05-04 | 504.51 |
| 2001-05-07 | 503.94 |
| 2001-05-08 | 502.41 |
| 2001-05-09 | 499.90 |
| 2001-05-10 | 501.92 |
| 2001-05-11 | 497.69 |
| 2001-05-14 | 495.45 |
| 2001-05-15 | 498.06 |
| 2001-05-16 | 509.61 |
| 2001-05-17 | 512.57 |
| 2001-05-18 | 513.72 |
| 2001-05-21 | 520.86 |
| 2001-05-22 | 519.35 |
| 2001-05-23 | 511.08 |
| 2001-05-24 | 512.29 |
| 2001-05-25 | 507.49 |
| 2001-05-28 | . |
| 2001-05-29 | 502.83 |
| 2001-05-30 | 495.53 |
| 2001-05-31 | 497.05 |
| 2001-06-01 | 498.46 |
| 2001-06-04 | 501.09 |
| 2001-06-05 | 507.50 |
| 2001-06-06 | 502.65 |
| 2001-06-07 | 504.64 |
| 2001-06-08 | 500.92 |
| 2001-06-11 | 495.55 |
| 2001-06-12 | 493.84 |
| 2001-06-13 | 491.50 |
| 2001-06-14 | 484.38 |
| 2001-06-15 | 482.48 |
| 2001-06-18 | 479.41 |
| 2001-06-19 | 480.21 |
| 2001-06-20 | 482.45 |
| 2001-06-21 | 486.48 |
| 2001-06-22 | 483.65 |
| 2001-06-25 | 482.58 |
| 2001-06-26 | 480.05 |
| 2001-06-27 | 478.41 |
| 2001-06-28 | 482.93 |
| 2001-06-29 | 484.13 |
| 2001-07-02 | 489.04 |
| 2001-07-03 | 487.02 |
| 2001-07-04 | . |
| 2001-07-05 | 479.23 |
| 2001-07-06 | 469.77 |
| 2001-07-09 | 471.96 |
| 2001-07-10 | 467.15 |
| 2001-07-11 | 465.42 |
| 2001-07-12 | 473.62 |
| 2001-07-13 | 476.38 |
| 2001-07-16 | 472.04 |
| 2001-07-17 | 474.22 |
| 2001-07-18 | 473.28 |
| 2001-07-19 | 476.70 |
| 2001-07-20 | 475.04 |
| 2001-07-23 | 469.43 |
| 2001-07-24 | 462.80 |
| 2001-07-25 | 466.66 |
| 2001-07-26 | 470.91 |
| 2001-07-27 | 473.92 |
| 2001-07-30 | 475.16 |
| 2001-07-31 | 478.64 |
| 2001-08-01 | 481.38 |
| 2001-08-02 | 483.19 |
| 2001-08-03 | 480.84 |
| 2001-08-06 | 476.38 |
| 2001-08-07 | 476.88 |
| 2001-08-08 | 469.33 |
| 2001-08-09 | 468.28 |
| 2001-08-10 | 469.86 |
| 2001-08-13 | 471.47 |
| 2001-08-14 | 471.69 |
| 2001-08-15 | 470.28 |
| 2001-08-16 | 469.57 |
| 2001-08-17 | 462.78 |
| 2001-08-20 | 464.74 |
| 2001-08-21 | 462.58 |
| 2001-08-22 | 465.79 |
| 2001-08-23 | 464.41 |
| 2001-08-24 | 472.70 |
| 2001-08-27 | 471.24 |
| 2001-08-28 | 464.87 |
| 2001-08-29 | 461.11 |
| 2001-08-30 | 453.19 |
| 2001-08-31 | 454.51 |
| 2001-09-03 | . |
| 2001-09-04 | 452.65 |
| 2001-09-05 | 449.74 |
| 2001-09-06 | 440.35 |
| 2001-09-07 | 433.05 |
| 2001-09-10 | 433.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 411.95 |
| 2001-09-18 | 408.74 |
| 2001-09-19 | 402.42 |
| 2001-09-20 | 389.14 |
| 2001-09-21 | 380.10 |
| 2001-09-24 | 395.68 |
| 2001-09-25 | 400.05 |
| 2001-09-26 | 399.70 |
| 2001-09-27 | 404.55 |
| 2001-09-28 | 413.51 |
| 2001-10-01 | 410.84 |
| 2001-10-02 | 414.91 |
| 2001-10-03 | 422.04 |
| 2001-10-04 | 424.61 |
| 2001-10-05 | 425.08 |
| 2001-10-08 | 422.54 |
| 2001-10-09 | 420.73 |
| 2001-10-10 | 429.38 |
| 2001-10-11 | 435.09 |
| 2001-10-12 | 433.32 |
| 2001-10-15 | 430.75 |
| 2001-10-16 | 434.16 |
| 2001-10-17 | 430.77 |
| 2001-10-18 | 426.15 |
| 2001-10-19 | 425.27 |
| 2001-10-22 | 430.96 |
| 2001-10-23 | 431.98 |
| 2001-10-24 | 433.03 |
| 2001-10-25 | 435.66 |
| 2001-10-26 | 439.09 |
| 2001-10-29 | 430.77 |
| 2001-10-30 | 423.31 |
| 2001-10-31 | 424.01 |
| 2001-11-01 | 432.11 |
| 2001-11-02 | 433.22 |
| 2001-11-05 | 439.50 |
| 2001-11-06 | 444.19 |
| 2001-11-07 | 444.75 |
| 2001-11-08 | 446.91 |
| 2001-11-09 | 446.07 |
| 2001-11-12 | 443.39 |
| 2001-11-13 | 451.34 |
| 2001-11-14 | 452.39 |
| 2001-11-15 | 452.95 |
| 2001-11-16 | 453.43 |
| 2001-11-19 | 457.45 |
| 2001-11-20 | 453.70 |
| 2001-11-21 | 451.34 |
| 2001-11-22 | . |
| 2001-11-23 | 455.45 |
| 2001-11-26 | 458.24 |
| 2001-11-27 | 455.31 |
| 2001-11-28 | 448.48 |
| 2001-11-29 | 451.71 |
| 2001-11-30 | 452.88 |
| 2001-12-03 | 449.07 |
| 2001-12-04 | 455.02 |
| 2001-12-05 | 465.63 |
| 2001-12-06 | 465.76 |
| 2001-12-07 | 461.89 |
| 2001-12-10 | 454.65 |
| 2001-12-11 | 453.82 |
| 2001-12-12 | 453.57 |
| 2001-12-13 | 447.01 |
| 2001-12-14 | 447.53 |
| 2001-12-17 | 453.90 |
| 2001-12-18 | 456.27 |
| 2001-12-19 | 456.60 |
| 2001-12-20 | 453.06 |
| 2001-12-21 | 455.15 |
| 2001-12-24 | 454.40 |
| 2001-12-25 | . |
| 2001-12-26 | 456.12 |
| 2001-12-27 | 460.90 |
| 2001-12-28 | 462.49 |
| 2001-12-31 | 459.85 |
| 2002-01-01 | . |
| 2002-01-02 | 461.59 |
| 2002-01-03 | 466.25 |
| 2002-01-04 | 468.16 |
| 2002-01-07 | 464.84 |
| 2002-01-08 | 462.40 |
| 2002-01-09 | 460.59 |
| 2002-01-10 | 460.05 |
| 2002-01-11 | 457.49 |
| 2002-01-14 | 453.01 |
| 2002-01-15 | 455.25 |
| 2002-01-16 | 448.10 |
| 2002-01-17 | 452.17 |
| 2002-01-18 | 448.89 |
| 2002-01-21 | . |
| 2002-01-22 | 446.00 |
| 2002-01-23 | 449.29 |
| 2002-01-24 | 451.42 |
| 2002-01-25 | 449.78 |
| 2002-01-28 | 449.96 |
| 2002-01-29 | 439.78 |
| 2002-01-30 | 441.52 |
| 2002-01-31 | 447.54 |
| 2002-02-01 | 445.71 |
| 2002-02-04 | 437.36 |
| 2002-02-05 | 434.36 |
| 2002-02-06 | 431.28 |
| 2002-02-07 | 431.48 |
| 2002-02-08 | 436.60 |
| 2002-02-11 | 442.73 |
| 2002-02-12 | 441.23 |
| 2002-02-13 | 444.68 |
| 2002-02-14 | 445.34 |
| 2002-02-15 | 441.21 |
| 2002-02-18 | . |
| 2002-02-19 | 432.50 |
| 2002-02-20 | 435.52 |
| 2002-02-21 | 431.91 |
| 2002-02-22 | 433.64 |
| 2002-02-25 | 440.09 |
| 2002-02-26 | 440.77 |
| 2002-02-27 | 442.20 |
| 2002-02-28 | 441.30 |
| 2002-03-01 | 449.57 |
| 2002-03-04 | 459.30 |
| 2002-03-05 | 457.07 |
| 2002-03-06 | 462.78 |
| 2002-03-07 | 462.83 |
| 2002-03-08 | 464.89 |
| 2002-03-11 | 465.08 |
| 2002-03-12 | 462.83 |
| 2002-03-13 | 460.14 |
| 2002-03-14 | 460.89 |
| 2002-03-15 | 465.80 |
| 2002-03-18 | 466.60 |
| 2002-03-19 | 468.31 |
| 2002-03-20 | 462.43 |
| 2002-03-21 | 462.35 |
| 2002-03-22 | 461.23 |
| 2002-03-25 | 455.21 |
| 2002-03-26 | 457.12 |
| 2002-03-27 | 458.67 |
| 2002-03-28 | 460.89 |
| 2002-03-29 | . |
| 2002-04-01 | 461.77 |
| 2002-04-02 | 458.26 |
| 2002-04-03 | 454.74 |
| 2002-04-04 | 453.91 |
| 2002-04-05 | 452.74 |
| 2002-04-08 | 451.13 |
| 2002-04-09 | 449.48 |
| 2002-04-10 | 454.55 |
| 2002-04-11 | 445.66 |
| 2002-04-12 | 447.92 |
| 2002-04-15 | 446.80 |
| 2002-04-16 | 456.02 |
| 2002-04-17 | 456.34 |
| 2002-04-18 | 455.46 |
| 2002-04-19 | 455.84 |
| 2002-04-22 | 450.07 |
| 2002-04-23 | 447.84 |
| 2002-04-24 | 445.67 |
| 2002-04-25 | 444.68 |
| 2002-04-26 | 439.79 |
| 2002-04-29 | 436.60 |
| 2002-04-30 | 440.70 |
| 2002-05-01 | 443.79 |
| 2002-05-02 | 442.67 |
| 2002-05-03 | 439.83 |
| 2002-05-06 | 433.93 |
| 2002-05-07 | 431.19 |
| 2002-05-08 | 444.50 |
| 2002-05-09 | 439.67 |
| 2002-05-10 | 434.15 |
| 2002-05-13 | 440.25 |
| 2002-05-14 | 447.19 |
| 2002-05-15 | 447.36 |
| 2002-05-16 | 448.66 |
| 2002-05-17 | 451.87 |
| 2002-05-20 | 447.40 |
| 2002-05-21 | 443.40 |
| 2002-05-22 | 444.15 |
| 2002-05-23 | 446.95 |
| 2002-05-24 | 443.60 |
| 2002-05-27 | . |
| 2002-05-28 | 440.99 |
| 2002-05-29 | 438.94 |
| 2002-05-30 | 437.09 |
| 2002-05-31 | 438.60 |
| 2002-06-03 | 430.62 |
| 2002-06-04 | 428.79 |
| 2002-06-05 | 429.73 |
| 2002-06-06 | 424.34 |
| 2002-06-07 | 422.47 |
| 2002-06-10 | 423.26 |
| 2002-06-11 | 419.05 |
| 2002-06-12 | 418.53 |
| 2002-06-13 | 414.29 |
| 2002-06-14 | 410.92 |
| 2002-06-17 | 422.10 |
| 2002-06-18 | 422.25 |
| 2002-06-19 | 416.49 |
| 2002-06-20 | 411.11 |
| 2002-06-21 | 406.37 |
| 2002-06-24 | 404.96 |
| 2002-06-25 | 402.12 |
| 2002-06-26 | 400.65 |
| 2002-06-27 | 406.13 |
| 2002-06-28 | 410.54 |
| 2002-07-01 | 404.59 |
| 2002-07-02 | 394.76 |
| 2002-07-03 | 392.57 |
| 2002-07-04 | . |
| 2002-07-05 | 408.43 |
| 2002-07-08 | 406.27 |
| 2002-07-09 | 398.95 |
| 2002-07-10 | 386.15 |
| 2002-07-11 | 383.81 |
| 2002-07-12 | 382.78 |
| 2002-07-15 | 377.80 |
| 2002-07-16 | 374.02 |
| 2002-07-17 | 378.65 |
| 2002-07-18 | 373.32 |
| 2002-07-19 | 359.62 |
| 2002-07-22 | 345.70 |
| 2002-07-23 | 335.48 |
| 2002-07-24 | 346.96 |
| 2002-07-25 | 349.67 |
| 2002-07-26 | 353.09 |
| 2002-07-29 | 371.35 |
| 2002-07-30 | 373.38 |
| 2002-07-31 | 375.43 |
| 2002-08-01 | 363.87 |
| 2002-08-02 | 358.29 |
| 2002-08-05 | 346.34 |
| 2002-08-06 | 355.33 |
| 2002-08-07 | 359.95 |
| 2002-08-08 | 371.53 |
| 2002-08-09 | 374.35 |
| 2002-08-12 | 371.60 |
| 2002-08-13 | 367.20 |
| 2002-08-14 | 375.21 |
| 2002-08-15 | 380.96 |
| 2002-08-16 | 381.70 |
| 2002-08-19 | 389.98 |
| 2002-08-20 | 384.78 |
| 2002-08-21 | 389.88 |
| 2002-08-22 | 395.02 |
| 2002-08-23 | 387.20 |
| 2002-08-26 | 388.58 |
| 2002-08-27 | 387.35 |
| 2002-08-28 | 378.41 |
| 2002-08-29 | 377.08 |
| 2002-08-30 | 377.11 |
| 2002-09-02 | . |
| 2002-09-03 | 361.94 |
| 2002-09-04 | 366.39 |
| 2002-09-05 | 361.68 |
| 2002-09-06 | 368.32 |
| 2002-09-09 | 369.21 |
| 2002-09-10 | 372.83 |
| 2002-09-11 | 374.86 |
| 2002-09-12 | 365.21 |
| 2002-09-13 | 364.17 |
| 2002-09-16 | 363.67 |
| 2002-09-17 | 357.90 |
| 2002-09-18 | 353.75 |
| 2002-09-19 | 344.99 |
| 2002-09-20 | 345.72 |
| 2002-09-23 | 339.21 |
| 2002-09-24 | 333.81 |
| 2002-09-25 | 340.97 |
| 2002-09-26 | 348.97 |
| 2002-09-27 | 341.43 |
| 2002-09-30 | 335.12 |
| 2002-10-01 | 344.62 |
| 2002-10-02 | 341.42 |
| 2002-10-03 | 337.75 |
| 2002-10-04 | 330.01 |
| 2002-10-07 | 324.36 |
| 2002-10-08 | 326.18 |
| 2002-10-09 | 319.78 |
| 2002-10-10 | 329.41 |
| 2002-10-11 | 342.80 |
| 2002-10-14 | 343.80 |
| 2002-10-15 | 359.96 |
| 2002-10-16 | 352.38 |
| 2002-10-17 | 360.54 |
| 2002-10-18 | 361.33 |
| 2002-10-21 | 366.07 |
| 2002-10-22 | 362.55 |
| 2002-10-23 | 361.46 |
| 2002-10-24 | 360.00 |
| 2002-10-25 | 364.01 |
| 2002-10-28 | 363.76 |
| 2002-10-29 | 357.42 |
| 2002-10-30 | 362.15 |
| 2002-10-31 | 362.98 |
| 2002-11-01 | 366.64 |
| 2002-11-04 | 372.07 |
| 2002-11-05 | 374.76 |
| 2002-11-06 | 375.81 |
| 2002-11-07 | 368.98 |
| 2002-11-08 | 366.05 |
| 2002-11-11 | 359.83 |
| 2002-11-12 | 363.17 |
| 2002-11-13 | 361.90 |
| 2002-11-14 | 369.70 |
| 2002-11-15 | 372.46 |
| 2002-11-18 | 371.21 |
| 2002-11-19 | 369.49 |
| 2002-11-20 | 373.51 |
| 2002-11-21 | 382.01 |
| 2002-11-22 | 381.30 |
| 2002-11-25 | 380.70 |
| 2002-11-26 | 373.17 |
| 2002-11-27 | 382.17 |
| 2002-11-28 | . |
| 2002-11-29 | 382.60 |
| 2002-12-02 | 382.41 |
| 2002-12-03 | 376.42 |
| 2002-12-04 | 375.35 |
| 2002-12-05 | 371.43 |
| 2002-12-06 | 373.22 |
| 2002-12-09 | 365.38 |
| 2002-12-10 | 369.42 |
| 2002-12-11 | 370.52 |
| 2002-12-12 | 369.13 |
| 2002-12-13 | 365.02 |
| 2002-12-16 | 373.09 |
| 2002-12-17 | 370.59 |
| 2002-12-18 | 365.06 |
| 2002-12-19 | 362.70 |
| 2002-12-20 | 367.11 |
| 2002-12-23 | 367.91 |
| 2002-12-24 | 366.93 |
| 2002-12-25 | . |
| 2002-12-26 | 366.34 |
| 2002-12-27 | 359.81 |
| 2002-12-30 | 362.16 |
| 2002-12-31 | 363.62 |
| 2003-01-01 | . |
| 2003-01-02 | 373.68 |
| 2003-01-03 | 374.77 |
| 2003-01-06 | 381.62 |
| 2003-01-07 | 378.41 |
| 2003-01-08 | 372.83 |
| 2003-01-09 | 379.02 |
| 2003-01-10 | 379.94 |
| 2003-01-13 | 379.79 |
| 2003-01-14 | 382.04 |
| 2003-01-15 | 377.01 |
| 2003-01-16 | 375.97 |
| 2003-01-17 | 370.76 |
| 2003-01-20 | . |
| 2003-01-21 | 364.62 |
| 2003-01-22 | 360.68 |
| 2003-01-23 | 363.09 |
| 2003-01-24 | 355.55 |
| 2003-01-27 | 348.32 |
| 2003-01-28 | 351.48 |
| 2003-01-29 | 353.73 |
| 2003-01-30 | 349.72 |
| 2003-01-31 | 352.90 |
| 2003-02-03 | 355.62 |
| 2003-02-04 | 350.37 |
| 2003-02-05 | 350.55 |
| 2003-02-06 | 346.90 |
| 2003-02-07 | 343.42 |
| 2003-02-10 | 344.03 |
| 2003-02-11 | 343.95 |
| 2003-02-12 | 339.38 |
| 2003-02-13 | 338.96 |
| 2003-02-14 | 344.80 |
| 2003-02-17 | . |
| 2003-02-18 | 351.61 |
| 2003-02-19 | 348.34 |
| 2003-02-20 | 346.32 |
| 2003-02-21 | 350.25 |
| 2003-02-24 | 344.59 |
| 2003-02-25 | 343.22 |
| 2003-02-26 | 340.07 |
| 2003-02-27 | 343.17 |
| 2003-02-28 | 346.08 |
| 2003-03-03 | 345.35 |
| 2003-03-04 | 340.21 |
| 2003-03-05 | 341.91 |
| 2003-03-06 | 338.99 |
| 2003-03-07 | 339.52 |
| 2003-03-10 | 331.81 |
| 2003-03-11 | 329.70 |
| 2003-03-12 | 327.50 |
| 2003-03-13 | 338.76 |
| 2003-03-14 | 342.00 |
| 2003-03-17 | 352.46 |
| 2003-03-18 | 353.57 |
| 2003-03-19 | 356.45 |
| 2003-03-20 | 357.11 |
| 2003-03-21 | 365.03 |
| 2003-03-24 | 353.11 |
| 2003-03-25 | 357.45 |
| 2003-03-26 | 356.11 |
| 2003-03-27 | 354.60 |
| 2003-03-28 | 353.20 |
| 2003-03-31 | 346.98 |
| 2003-04-01 | 350.88 |
| 2003-04-02 | 359.42 |
| 2003-04-03 | 358.42 |
| 2003-04-04 | 359.88 |
| 2003-04-07 | 363.03 |
| 2003-04-08 | 361.40 |
| 2003-04-09 | 358.02 |
| 2003-04-10 | 358.81 |
| 2003-04-11 | 358.37 |
| 2003-04-14 | 364.17 |
| 2003-04-15 | 367.62 |
| 2003-04-16 | 364.37 |
| 2003-04-17 | 369.31 |
| 2003-04-18 | . |
| 2003-04-21 | 368.39 |
| 2003-04-22 | 375.45 |
| 2003-04-23 | 378.90 |
| 2003-04-24 | 375.69 |
| 2003-04-25 | 370.97 |
| 2003-04-28 | 377.45 |
| 2003-04-29 | 378.35 |
| 2003-04-30 | 379.49 |
| 2003-05-01 | 380.08 |
| 2003-05-02 | 384.13 |
| 2003-05-05 | 384.79 |
| 2003-05-06 | 389.08 |
| 2003-05-07 | 386.70 |
| 2003-05-08 | 382.48 |
| 2003-05-09 | 387.38 |
| 2003-05-12 | 391.57 |
| 2003-05-13 | 390.88 |
| 2003-05-14 | 390.36 |
| 2003-05-15 | 393.28 |
| 2003-05-16 | 393.90 |
| 2003-05-19 | 385.40 |
| 2003-05-20 | 385.27 |
| 2003-05-21 | 386.06 |
| 2003-05-22 | 389.95 |
| 2003-05-23 | 390.92 |
| 2003-05-26 | . |
| 2003-05-27 | 397.04 |
| 2003-05-28 | 398.44 |
| 2003-05-29 | 398.61 |
| 2003-05-30 | 402.41 |
| 2003-06-02 | 405.56 |
| 2003-06-03 | 405.75 |
| 2003-06-04 | 411.02 |
| 2003-06-05 | 413.21 |
| 2003-06-06 | 413.53 |
| 2003-06-09 | 409.34 |
| 2003-06-10 | 411.74 |
| 2003-06-11 | 417.97 |
| 2003-06-12 | 419.12 |
| 2003-06-13 | 415.23 |
| 2003-06-16 | 423.67 |
| 2003-06-17 | 424.98 |
| 2003-06-18 | 423.86 |
| 2003-06-19 | 417.66 |
| 2003-06-20 | 418.06 |
| 2003-06-23 | 411.09 |
| 2003-06-24 | 410.79 |
| 2003-06-25 | 409.88 |
| 2003-06-26 | 411.63 |
| 2003-06-27 | 409.27 |
| 2003-06-30 | 407.93 |
| 2003-07-01 | 409.00 |
| 2003-07-02 | 413.76 |
| 2003-07-03 | 412.63 |
| 2003-07-04 | . |
| 2003-07-07 | 418.47 |
| 2003-07-08 | 418.58 |
| 2003-07-09 | 416.45 |
| 2003-07-10 | 411.77 |
| 2003-07-11 | 415.32 |
| 2003-07-14 | 418.95 |
| 2003-07-15 | 416.41 |
| 2003-07-16 | 413.86 |
| 2003-07-17 | 408.81 |
| 2003-07-18 | 412.42 |
| 2003-07-21 | 408.41 |
| 2003-07-22 | 411.74 |
| 2003-07-23 | 412.95 |
| 2003-07-24 | 413.42 |
| 2003-07-25 | 417.90 |
| 2003-07-28 | 418.57 |
| 2003-07-29 | 416.41 |
| 2003-07-30 | 415.12 |
| 2003-07-31 | 415.83 |
| 2003-08-01 | 412.08 |
| 2003-08-04 | 412.45 |
| 2003-08-05 | 408.31 |
| 2003-08-06 | 407.19 |
| 2003-08-07 | 409.70 |
| 2003-08-08 | 411.16 |
| 2003-08-11 | 412.75 |
| 2003-08-12 | 416.12 |
| 2003-08-13 | 415.08 |
| 2003-08-14 | 417.87 |
| 2003-08-15 | 418.27 |
| 2003-08-18 | 421.20 |
| 2003-08-19 | 421.64 |
| 2003-08-20 | 421.20 |
| 2003-08-21 | 421.75 |
| 2003-08-22 | 418.16 |
| 2003-08-25 | 417.48 |
| 2003-08-26 | 417.06 |
| 2003-08-27 | 418.29 |
| 2003-08-28 | 420.77 |
| 2003-08-29 | 422.35 |
| 2003-09-01 | . |
| 2003-09-02 | 426.75 |
| 2003-09-03 | 429.40 |
| 2003-09-04 | 430.65 |
| 2003-09-05 | 429.63 |
| 2003-09-08 | 433.95 |
| 2003-09-09 | 431.07 |
| 2003-09-10 | 426.42 |
| 2003-09-11 | 428.17 |
| 2003-09-12 | 429.25 |
| 2003-09-15 | 428.49 |
| 2003-09-16 | 432.63 |
| 2003-09-17 | 432.76 |
| 2003-09-18 | 437.66 |
| 2003-09-19 | 436.78 |
| 2003-09-22 | 432.16 |
| 2003-09-23 | 433.53 |
| 2003-09-24 | 428.12 |
| 2003-09-25 | 425.78 |
| 2003-09-26 | 422.40 |
| 2003-09-29 | 425.03 |
| 2003-09-30 | 421.53 |
| 2003-10-01 | 429.97 |
| 2003-10-02 | 431.49 |
| 2003-10-03 | 436.61 |
| 2003-10-06 | 438.10 |
| 2003-10-07 | 439.68 |
| 2003-10-08 | 438.56 |
| 2003-10-09 | 441.61 |
| 2003-10-10 | 441.77 |
| 2003-10-13 | 444.66 |
| 2003-10-14 | 445.62 |
| 2003-10-15 | 445.30 |
| 2003-10-16 | 446.66 |
| 2003-10-17 | 442.54 |
| 2003-10-20 | 444.29 |
| 2003-10-21 | 445.47 |
| 2003-10-22 | 440.12 |
| 2003-10-23 | 439.63 |
| 2003-10-24 | 438.55 |
| 2003-10-27 | 440.05 |
| 2003-10-28 | 445.06 |
| 2003-10-29 | 446.43 |
| 2003-10-30 | 447.05 |
| 2003-10-31 | 447.40 |
| 2003-11-03 | 450.36 |
| 2003-11-04 | 448.67 |
| 2003-11-05 | 447.74 |
| 2003-11-06 | 449.44 |
| 2003-11-07 | 450.13 |
| 2003-11-10 | 447.35 |
| 2003-11-11 | 446.48 |
| 2003-11-12 | 452.06 |
| 2003-11-13 | 453.56 |
| 2003-11-14 | 452.43 |
| 2003-11-17 | 447.96 |
| 2003-11-18 | 446.39 |
| 2003-11-19 | 448.13 |
| 2003-11-20 | 445.39 |
| 2003-11-21 | 446.34 |
| 2003-11-24 | 451.83 |
| 2003-11-25 | 453.06 |
| 2003-11-26 | 455.35 |
| 2003-11-27 | . |
| 2003-11-28 | 456.40 |
| 2003-12-01 | 461.70 |
| 2003-12-02 | 461.77 |
| 2003-12-03 | 462.18 |
| 2003-12-04 | 462.45 |
| 2003-12-05 | 460.07 |
| 2003-12-08 | 462.34 |
| 2003-12-09 | 460.43 |
| 2003-12-10 | 459.19 |
| 2003-12-11 | 462.55 |
| 2003-12-12 | 464.82 |
| 2003-12-15 | 463.59 |
| 2003-12-16 | 464.89 |
| 2003-12-17 | 465.89 |
| 2003-12-18 | 470.74 |
| 2003-12-19 | 470.74 |
| 2003-12-22 | 472.15 |
| 2003-12-23 | 473.95 |
| 2003-12-24 | 474.37 |
| 2003-12-25 | . |
| 2003-12-26 | 474.91 |
| 2003-12-29 | 479.78 |
| 2003-12-30 | 480.96 |
| 2003-12-31 | 482.78 |
| 2004-01-01 | . |
| 2004-01-02 | 483.47 |
| 2004-01-05 | 489.32 |
| 2004-01-06 | 490.72 |
| 2004-01-07 | 490.08 |
| 2004-01-08 | 493.25 |
| 2004-01-09 | 491.83 |
| 2004-01-12 | 492.72 |
| 2004-01-13 | 491.18 |
| 2004-01-14 | 493.76 |
| 2004-01-15 | 493.05 |
| 2004-01-16 | 494.52 |
| 2004-01-19 | . |
| 2004-01-20 | 496.71 |
| 2004-01-21 | 500.24 |
| 2004-01-22 | 500.41 |
| 2004-01-23 | 499.13 |
| 2004-01-26 | 501.08 |
| 2004-01-27 | 498.74 |
| 2004-01-28 | 494.19 |
| 2004-01-29 | 491.32 |
| 2004-01-30 | 490.70 |
| 2004-02-02 | 492.16 |
| 2004-02-03 | 493.33 |
| 2004-02-04 | 489.56 |
| 2004-02-05 | 490.96 |
| 2004-02-06 | 497.50 |
| 2004-02-09 | 498.77 |
| 2004-02-10 | 500.79 |
| 2004-02-11 | 504.27 |
| 2004-02-12 | 504.42 |
| 2004-02-13 | 502.06 |
| 2004-02-16 | . |
| 2004-02-17 | 507.37 |
| 2004-02-18 | 506.09 |
| 2004-02-19 | 504.37 |
| 2004-02-20 | 500.85 |
| 2004-02-23 | 499.59 |
| 2004-02-24 | 499.09 |
| 2004-02-25 | 499.83 |
| 2004-02-26 | 499.50 |
| 2004-02-27 | 499.95 |
| 2004-03-01 | 505.19 |
| 2004-03-02 | 502.43 |
| 2004-03-03 | 500.22 |
| 2004-03-04 | 502.84 |
| 2004-03-05 | 506.27 |
| 2004-03-08 | 503.20 |
| 2004-03-09 | 500.35 |
| 2004-03-10 | 492.66 |
| 2004-03-11 | 484.14 |
| 2004-03-12 | 487.64 |
| 2004-03-15 | 480.81 |
| 2004-03-16 | 484.80 |
| 2004-03-17 | 489.16 |
| 2004-03-18 | 488.74 |
| 2004-03-19 | 485.57 |
| 2004-03-22 | 478.59 |
| 2004-03-23 | 477.81 |
| 2004-03-24 | 475.61 |
| 2004-03-25 | 482.17 |
| 2004-03-26 | 481.66 |
| 2004-03-29 | 487.97 |
| 2004-03-30 | 490.09 |
| 2004-03-31 | 491.04 |
| 2004-04-01 | 495.77 |
| 2004-04-02 | 498.56 |
| 2004-04-05 | 500.49 |
| 2004-04-06 | 499.57 |
| 2004-04-07 | 498.70 |
| 2004-04-08 | 498.13 |
| 2004-04-09 | . |
| 2004-04-12 | 499.43 |
| 2004-04-13 | 493.59 |
| 2004-04-14 | 490.36 |
| 2004-04-15 | 490.53 |
| 2004-04-16 | 494.12 |
| 2004-04-19 | 495.05 |
| 2004-04-20 | 489.55 |
| 2004-04-21 | 489.31 |
| 2004-04-22 | 494.64 |
| 2004-04-23 | 494.91 |
| 2004-04-26 | 494.65 |
| 2004-04-27 | 495.54 |
| 2004-04-28 | 487.98 |
| 2004-04-29 | 484.96 |
| 2004-04-30 | 482.47 |
| 2004-05-03 | 485.78 |
| 2004-05-04 | 488.91 |
| 2004-05-05 | 491.13 |
| 2004-05-06 | 486.09 |
| 2004-05-07 | 478.95 |
| 2004-05-10 | 469.96 |
| 2004-05-11 | 473.69 |
| 2004-05-12 | 473.81 |
| 2004-05-13 | 474.09 |
| 2004-05-14 | 473.15 |
| 2004-05-17 | 469.33 |
| 2004-05-18 | 472.27 |
| 2004-05-19 | 475.21 |
| 2004-05-20 | 473.16 |
| 2004-05-21 | 475.51 |
| 2004-05-24 | 476.73 |
| 2004-05-25 | 482.91 |
| 2004-05-26 | 484.75 |
| 2004-05-27 | 489.62 |
| 2004-05-28 | 488.54 |
| 2004-05-31 | . |
| 2004-06-01 | 488.27 |
| 2004-06-02 | 490.52 |
| 2004-06-03 | 487.75 |
| 2004-06-04 | 490.63 |
| 2004-06-07 | 497.95 |
| 2004-06-08 | 498.13 |
| 2004-06-09 | 492.47 |
| 2004-06-10 | 493.99 |
| 2004-06-11 | . |
| 2004-06-14 | 488.31 |
| 2004-06-15 | 491.43 |
| 2004-06-16 | 492.55 |
| 2004-06-17 | 492.64 |
| 2004-06-18 | 494.68 |
| 2004-06-21 | 493.08 |
| 2004-06-22 | 492.89 |
| 2004-06-23 | 496.40 |
| 2004-06-24 | 497.52 |
| 2004-06-25 | 495.76 |
| 2004-06-28 | 496.47 |
| 2004-06-29 | 495.80 |
| 2004-06-30 | 497.30 |
| 2004-07-01 | 493.68 |
| 2004-07-02 | 493.56 |
| 2004-07-05 | . |
| 2004-07-06 | 489.75 |
| 2004-07-07 | 491.40 |
| 2004-07-08 | 489.38 |
| 2004-07-09 | 490.31 |
| 2004-07-12 | 490.18 |
| 2004-07-13 | 489.47 |
| 2004-07-14 | 489.00 |
| 2004-07-15 | 486.02 |
| 2004-07-16 | 485.73 |
| 2004-07-19 | 484.66 |
| 2004-07-20 | 486.58 |
| 2004-07-21 | 481.60 |
| 2004-07-22 | 480.67 |
| 2004-07-23 | 475.78 |
| 2004-07-26 | 473.71 |
| 2004-07-27 | 477.07 |
| 2004-07-28 | 477.25 |
| 2004-07-29 | 481.21 |
| 2004-07-30 | 481.66 |
| 2004-08-02 | 482.78 |
| 2004-08-03 | 481.81 |
| 2004-08-04 | 479.89 |
| 2004-08-05 | 474.87 |
| 2004-08-06 | 469.46 |
| 2004-08-09 | 468.51 |
| 2004-08-10 | 474.00 |
| 2004-08-11 | 470.84 |
| 2004-08-12 | 467.09 |
| 2004-08-13 | 468.49 |
| 2004-08-16 | 474.05 |
| 2004-08-17 | 474.88 |
| 2004-08-18 | 478.58 |
| 2004-08-19 | 478.80 |
| 2004-08-20 | 480.57 |
| 2004-08-23 | 480.18 |
| 2004-08-24 | 479.15 |
| 2004-08-25 | 481.94 |
| 2004-08-26 | 482.85 |
| 2004-08-27 | 484.33 |
| 2004-08-30 | 481.43 |
| 2004-08-31 | 483.06 |
| 2004-09-01 | 485.23 |
| 2004-09-02 | 488.94 |
| 2004-09-03 | 487.26 |
| 2004-09-06 | . |
| 2004-09-07 | 490.50 |
| 2004-09-08 | 489.51 |
| 2004-09-09 | 489.77 |
| 2004-09-10 | 493.50 |
| 2004-09-13 | 495.07 |
| 2004-09-14 | 495.97 |
| 2004-09-15 | 491.78 |
| 2004-09-16 | 493.59 |
| 2004-09-17 | 495.96 |
| 2004-09-20 | 493.67 |
| 2004-09-21 | 497.94 |
| 2004-09-22 | 492.81 |
| 2004-09-23 | 491.25 |
| 2004-09-24 | 491.68 |
| 2004-09-27 | 488.90 |
| 2004-09-28 | 491.76 |
| 2004-09-29 | 493.82 |
| 2004-09-30 | 494.64 |
| 2004-10-01 | 501.68 |
| 2004-10-04 | 502.82 |
| 2004-10-05 | 503.38 |
| 2004-10-06 | 505.59 |
| 2004-10-07 | 501.80 |
| 2004-10-08 | 500.43 |
| 2004-10-11 | 500.55 |
| 2004-10-12 | 497.69 |
| 2004-10-13 | 494.94 |
| 2004-10-14 | 492.84 |
| 2004-10-15 | 495.12 |
| 2004-10-18 | 496.69 |
| 2004-10-19 | 495.10 |
| 2004-10-20 | 495.21 |
| 2004-10-21 | 497.24 |
| 2004-10-22 | 494.27 |
| 2004-10-25 | 493.34 |
| 2004-10-26 | 498.34 |
| 2004-10-27 | 504.54 |
| 2004-10-28 | 505.63 |
| 2004-10-29 | 506.05 |
| 2004-11-01 | 507.72 |
| 2004-11-02 | 508.50 |
| 2004-11-03 | 514.63 |
| 2004-11-04 | 520.50 |
| 2004-11-05 | 523.05 |
| 2004-11-08 | 522.81 |
| 2004-11-09 | 522.25 |
| 2004-11-10 | 522.63 |
| 2004-11-11 | 526.99 |
| 2004-11-12 | 531.35 |
| 2004-11-15 | 531.16 |
| 2004-11-16 | 528.54 |
| 2004-11-17 | 532.82 |
| 2004-11-18 | 532.39 |
| 2004-11-19 | 528.52 |
| 2004-11-22 | 529.56 |
| 2004-11-23 | 530.64 |
| 2004-11-24 | 533.13 |
| 2004-11-25 | . |
| 2004-11-26 | 535.81 |
| 2004-11-29 | 535.01 |
| 2004-11-30 | 532.76 |
| 2004-12-01 | 539.63 |
| 2004-12-02 | 539.59 |
| 2004-12-03 | 540.45 |
| 2004-12-06 | 540.13 |
| 2004-12-07 | 536.69 |
| 2004-12-08 | 535.23 |
| 2004-12-09 | 535.71 |
| 2004-12-10 | 535.69 |
| 2004-12-13 | 540.92 |
| 2004-12-14 | 542.51 |
| 2004-12-15 | 545.36 |
| 2004-12-16 | 543.33 |
| 2004-12-17 | 539.79 |
| 2004-12-20 | 542.53 |
| 2004-12-21 | 545.00 |
| 2004-12-22 | 547.31 |
| 2004-12-23 | 549.13 |
| 2004-12-24 | . |
| 2004-12-27 | 549.39 |
| 2004-12-28 | 552.00 |
| 2004-12-29 | 551.72 |
| 2004-12-30 | 552.61 |
| 2004-12-31 | 551.94 |
| 2005-01-03 | 547.75 |
| 2005-01-04 | 541.51 |
| 2005-01-05 | 538.29 |
| 2005-01-06 | 538.96 |
| 2005-01-07 | 537.89 |
| 2005-01-10 | 540.00 |
| 2005-01-11 | 537.36 |
| 2005-01-12 | 539.42 |
| 2005-01-13 | 536.35 |
| 2005-01-14 | 537.77 |
| 2005-01-17 | . |
| 2005-01-18 | 541.04 |
| 2005-01-19 | 538.29 |
| 2005-01-20 | 533.88 |
| 2005-01-21 | 532.44 |
| 2005-01-24 | 531.62 |
| 2005-01-25 | 532.57 |
| 2005-01-26 | 536.37 |
| 2005-01-27 | 536.94 |
#2005-01-28| 534.91
#2005-01-31| 539.52
#2005-02-01| 542.80
#2005-02-02| 545.09
#2005-02-03| 543.05
#2005-02-04| 548.42
#2005-02-07| 547.72
#2005-02-08| 547.55
#2005-02-09| 544.69
#2005-02-10| 547.85
#2005-02-11| 551.77
#2005-02-14| 553.56
#2005-02-15| 555.27
#2005-02-16| 554.78
#2005-02-17| 553.58
#2005-02-18| 554.27
#2005-02-21| .
#2005-02-22| 550.06
#2005-02-23| 550.50
#2005-02-24| 553.36
#2005-02-25| 558.92
#2005-02-28| 557.54
#2005-03-01| 559.42
#2005-03-02| 558.80
#2005-03-03| 559.26
#2005-03-04| 565.77
#2005-03-07| 565.96
#2005-03-08| 565.70
#2005-03-09| 561.29
#2005-03-10| 560.64
#2005-03-11| 559.46
#2005-03-14| 560.48
#2005-03-15| 558.58
#2005-03-16| 555.12
#2005-03-17| 555.36
#2005-03-18| 554.11
#2005-03-21| 550.88
#2005-03-22| 548.27
#2005-03-23| 544.31
#2005-03-24| 544.33
#2005-03-25| .
#2005-03-28| 543.84
#2005-03-29| 541.56
#2005-03-30| 546.37
#2005-03-31| 547.33
#2005-04-01| 545.81
#2005-04-04| 544.02
#2005-04-05| 547.08
#2005-04-06| 548.60
#2005-04-07| 552.03
#2005-04-08| 548.74
#2005-04-11| 549.78
#2005-04-12| 550.00
#2005-04-13| 546.74
#2005-04-14| 541.26
#2005-04-15| 534.58
#2005-04-18| 533.35
#2005-04-19| 537.59
#2005-04-20| 532.96
#2005-04-21| 539.73
#2005-04-22| 538.73
#2005-04-25| 541.14
#2005-04-26| 537.38
#2005-04-27| 536.26
#2005-04-28| 531.70
#2005-04-29| 535.79
#2005-05-02| 537.32
#2005-05-03| 538.07
#2005-05-04| 544.30
#2005-05-05| 544.56
#2005-05-06| 544.07
#2005-05-09| 545.59
#2005-05-10| 541.59
#2005-05-11| 541.76
#2005-05-12| 537.75
#2005-05-13| 534.90
#2005-05-16| 537.09
#2005-05-17| 539.87
#2005-05-18| 545.73
#2005-05-19| 548.24
#2005-05-20| 546.90
#2005-05-23| 549.85
#2005-05-24| 550.13
#2005-05-25| 548.65
#2005-05-26| 551.27
#2005-05-27| 552.26
#2005-05-30| .
#2005-05-31| 548.77
#2005-06-01| 553.24
#2005-06-02| 554.39
#2005-06-03| 551.92
#2005-06-06| 552.25
#2005-06-07| 553.94
#2005-06-08| 553.75
#2005-06-09| 553.85
#2005-06-10| 553.17
#2005-06-13| 553.45
#2005-06-14| 554.63
#2005-06-15| 556.03
#2005-06-16| 558.31
#2005-06-17| 562.46
#2005-06-20| 561.06
#2005-06-21| 560.92
#2005-06-22| 561.49
#2005-06-23| 557.18
#2005-06-24| 553.68
#2005-06-27| 552.90
#2005-06-28| 556.50
#2005-06-29| 556.51
#2005-06-30| 554.07
#2005-07-01| 554.16
#2005-07-04| .
#2005-07-05| 556.67
#2005-07-06| 555.44
#2005-07-07| 553.74
#2005-07-08| 560.16
#2005-07-11| 565.61
#2005-07-12| 567.90
#2005-07-13| 567.56
#2005-07-14| 569.15
#2005-07-15| 568.60
#2005-07-18| 566.71
#2005-07-19| 569.30
#2005-07-20| 571.21
#2005-07-21| 570.64
#2005-07-22| 572.98
#2005-07-25| 571.52
#2005-07-26| 571.58
#2005-07-27| 574.19
#2005-07-28| 578.02
#2005-07-29| 576.54
#2005-08-01| 578.23
#2005-08-02| 582.75
#2005-08-03| 584.34
#2005-08-04| 581.14
#2005-08-05| 576.57
#2005-08-08| 577.03
#2005-08-09| 579.87
#2005-08-10| 581.97
#2005-08-11| 585.29
#2005-08-12| 582.93
#2005-08-15| 582.71
#2005-08-16| 577.42
#2005-08-17| 576.52
#2005-08-18| 573.05
#2005-08-19| 574.93
#2005-08-22| 577.27
#2005-08-23| 574.58
#2005-08-24| 572.42
#2005-08-25| 572.69
#2005-08-26| 569.83
#2005-08-29| 571.48
#2005-08-30| 569.58
#2005-08-31| 576.70
#2005-09-01| 581.54
#2005-09-02| 581.24
#2005-09-05| .
#2005-09-06| 587.17
#2005-09-07| 588.39
#2005-09-08| 586.28
#2005-09-09| 590.43
#2005-09-12| 588.18
#2005-09-13| 584.25
#2005-09-14| 584.36
#2005-09-15| 583.22
#2005-09-16| 587.18
#2005-09-19| 584.99
#2005-09-20| 582.95
#2005-09-21| 578.45
#2005-09-22| 577.56
#2005-09-23| 577.41
#2005-09-26| 579.72
#2005-09-27| 578.70
#2005-09-28| 580.76
#2005-09-29| 583.78
#2005-09-30| 586.07
#2005-10-03| 585.18
#2005-10-04| 582.09
#2005-10-05| 573.80
#2005-10-06| 571.30
#2005-10-07| 571.99
#2005-10-10| 569.08
#2005-10-11| 567.66
#2005-10-12| 564.30
#2005-10-13| 560.06
#2005-10-14| 565.49
#2005-10-17| 566.38
#2005-10-18| 560.40
#2005-10-19| 563.27
#2005-10-20| 558.42
#2005-10-21| 559.13
#2005-10-24| 566.55
#2005-10-25| 567.46
#2005-10-26| 566.43
#2005-10-27| 560.82
#2005-10-28| 565.78
#2005-10-31| 571.28
#2005-11-01| 570.68
#2005-11-02| 576.51
#2005-11-03| 580.26
#2005-11-04| 577.16
#2005-11-07| 578.02
#2005-11-08| 576.53
#2005-11-09| 576.65
#2005-11-10| 579.62
#2005-11-11| 582.15
#2005-11-14| 581.88
#2005-11-15| 579.34
#2005-11-16| 578.92
#2005-11-17| 584.64
#2005-11-18| 587.02
#2005-11-21| 590.46
#2005-11-22| 592.44
#2005-11-23| 595.99
#2005-11-24| .
#2005-11-25| 596.32
#2005-11-28| 592.44
#2005-11-29| 592.43
#2005-11-30| 589.82
#2005-12-01| 596.43
#2005-12-02| 598.30
#2005-12-05| 597.96
#2005-12-06| 599.60
#2005-12-07| 596.76
#2005-12-08| 598.29
#2005-12-09| 599.26
#2005-12-12| 601.65
#2005-12-13| 603.42
#2005-12-14| 605.92
#2005-12-15| 603.32
#2005-12-16| 604.25
#2005-12-19| 601.52
#2005-12-20| 600.38
#2005-12-21| 601.53
#2005-12-22| 603.65
#2005-12-23| 604.05
#2005-12-26| .
#2005-12-27| 600.65
#2005-12-28| 602.37
#2005-12-29| 601.37
#2005-12-30| 597.66
#2006-01-02| .
#2006-01-03| 608.87
#2006-01-04| 614.80
#2006-01-05| 613.97
#2006-01-06| 619.90
#2006-01-09| 620.78
#2006-01-10| 619.75
#2006-01-11| 622.55
#2006-01-12| 619.66
#2006-01-13| 619.55
#2006-01-16| .
#2006-01-17| 617.25
#2006-01-18| 614.00
#2006-01-19| 618.07
#2006-01-20| 609.89
#2006-01-23| 613.41
#2006-01-24| 613.95
#2006-01-25| 615.11
#2006-01-26| 619.53
#2006-01-27| 623.14
#2006-01-30| 623.10
#2006-01-31| 623.08
#2006-02-01| 624.94
#2006-02-02| 619.33
#2006-02-03| 615.75
#2006-02-06| 616.39
#2006-02-07| 611.43
#2006-02-08| 613.47
#2006-02-09| 615.24
#2006-02-10| 614.32
#2006-02-13| 613.23
#2006-02-14| 616.34
#2006-02-15| 618.28
#2006-02-16| 622.11
#2006-02-17| 622.98
#2006-02-20| .
#2006-02-21| 623.05
#2006-02-22| 626.30
#2006-02-23| 625.51
#2006-02-24| 625.92
#2006-02-27| 628.19
#2006-02-28| 622.47
#2006-03-01| 627.83
#2006-03-02| 627.18
#2006-03-03| 627.06
#2006-03-06| 625.16
#2006-03-07| 620.19
#2006-03-08| 619.83
#2006-03-09| 619.74
#2006-03-10| 623.22
#2006-03-13| 626.70
#2006-03-14| 632.81
#2006-03-15| 635.78
#2006-03-16| 638.63
#2006-03-17| 639.41
#2006-03-20| 639.11
#2006-03-21| 635.25
#2006-03-22| 638.31
#2006-03-23| 635.68
#2006-03-24| 637.97
#2006-03-27| 636.20
#2006-03-28| 633.80
#2006-03-29| 636.22
#2006-03-30| 640.06
#2006-03-31| 636.69
#2006-04-03| 639.67
#2006-04-04| 643.34
#2006-04-05| 646.70
#2006-04-06| 646.42
#2006-04-07| 639.66
#2006-04-10| 640.49
#2006-04-11| 635.70
#2006-04-12| 635.15
#2006-04-13| 635.87
#2006-04-14| .
#2006-04-17| 638.45
#2006-04-18| 645.75
#2006-04-19| 650.75
#2006-04-20| 650.67
#2006-04-21| 652.98
#2006-04-24| 651.37
#2006-04-25| 650.10
#2006-04-26| 652.45
#2006-04-27| 654.14
#2006-04-28| 654.67
#2006-05-01| 654.66
#2006-05-02| 659.15
#2006-05-03| 655.56
#2006-05-04| 659.01
#2006-05-05| 666.71
#2006-05-08| 666.66
#2006-05-09| 668.73
#2006-05-10| 667.79
#2006-05-11| 662.20
#2006-05-12| 653.43
#2006-05-15| 648.44
#2006-05-16| 648.48
#2006-05-17| 634.70
#2006-05-18| 630.59
#2006-05-19| 630.08
#2006-05-22| 623.61
#2006-05-23| 627.91
#2006-05-24| 623.52
#2006-05-25| 631.53
#2006-05-26| 637.47
#2006-05-29| .
#2006-05-30| 630.04
#2006-05-31| 634.09
#2006-06-01| 639.44
#2006-06-02| 643.09
#2006-06-05| 634.64
#2006-06-06| 626.83
#2006-06-07| 624.45
#2006-06-08| 616.07
#2006-06-09| 618.73
#2006-06-12| 610.77
#2006-06-13| 600.42
#2006-06-14| 603.46
#2006-06-15| 617.05
#2006-06-16| 615.05
#2006-06-19| 610.95
#2006-06-20| 611.88
#2006-06-21| 617.65
#2006-06-22| 615.68
#2006-06-23| 615.24
#2006-06-26| 617.29
#2006-06-27| 613.25
#2006-06-28| 614.15
#2006-06-29| 627.14
#2006-06-30| 634.67
#2006-07-03| 639.03
#2006-07-04| .
#2006-07-05| 632.62
#2006-07-06| 636.34
#2006-07-07| 634.62
#2006-07-10| 634.00
#2006-07-11| 633.94
#2006-07-12| 629.25
#2006-07-13| 620.97
#2006-07-14| 615.17
#2006-07-17| 611.04
#2006-07-18| 610.70
#2006-07-19| 623.44
#2006-07-20| 621.74
#2006-07-21| 617.28
#2006-07-24| 626.54
#2006-07-25| 630.17
#2006-07-26| 631.01
#2006-07-27| 633.56
#2006-07-28| 639.94
#2006-07-31| 638.96
#2006-08-01| 635.03
#2006-08-02| 641.03
#2006-08-03| 639.92
#2006-08-04| 643.49
#2006-08-07| 639.51
#2006-08-08| 638.16
#2006-08-09| 638.83
#2006-08-10| 636.65
#2006-08-11| 635.27
#2006-08-14| 636.81
#2006-08-15| 644.94
#2006-08-16| 651.00
#2006-08-17| 652.26
#2006-08-18| 652.12
#2006-08-21| 652.52
#2006-08-22| 652.03
#2006-08-23| 649.00
#2006-08-24| 649.56
#2006-08-25| 648.64
#2006-08-28| 652.46
#2006-08-29| 653.34
#2006-08-30| 656.31
#2006-08-31| 655.64
#2006-09-01| 659.01
#2006-09-04| .
#2006-09-05| 660.37
#2006-09-06| 653.05
#2006-09-07| 647.67
#2006-09-08| 648.38
#2006-09-11| 646.78
#2006-09-12| 653.72
#2006-09-13| 656.26
#2006-09-14| 656.67
#2006-09-15| 656.22
#2006-09-18| 657.89
#2006-09-19| 655.96
#2006-09-20| 659.72
#2006-09-21| 658.90
#2006-09-22| 656.47
#2006-09-25| 658.54
#2006-09-26| 663.28
#2006-09-27| 666.12
#2006-09-28| 666.97
#2006-09-29| 665.36
#2006-10-02| 665.26
#2006-10-03| 664.47
#2006-10-04| 669.77
#2006-10-05| 673.26
#2006-10-06| 670.39
#2006-10-09| 671.57
#2006-10-10| 673.01
#2006-10-11| 672.00
#2006-10-12| 677.66
#2006-10-13| 678.98
#2006-10-16| 681.60
#2006-10-17| 677.72
#2006-10-18| 679.87
#2006-10-19| 682.17
#2006-10-20| 683.60
#2006-10-23| 686.04
#2006-10-24| 686.37
#2006-10-25| 689.90
#2006-10-26| 693.68
#2006-10-27| 690.59
#2006-10-30| 689.81
#2006-10-31| 690.78
#2006-11-01| 688.23
#2006-11-02| 687.12
#2006-11-03| 686.43
#2006-11-06| 694.00
#2006-11-07| 697.95
#2006-11-08| 698.08
#2006-11-09| 696.13
#2006-11-10| 697.75
#2006-11-13| 698.14
#2006-11-14| 700.37
#2006-11-15| 703.35
#2006-11-16| 704.41
#2006-11-17| 703.38
#2006-11-20| 703.61
#2006-11-21| 705.62
#2006-11-22| 709.20
#2006-11-23| .
#2006-11-24| 708.85
#2006-11-27| 699.78
#2006-11-28| 700.43
#2006-11-29| 708.29
#2006-11-30| 709.48
#2006-12-01| 707.91
#2006-12-04| 713.12
#2006-12-05| 716.40
#2006-12-06| 716.31
#2006-12-07| 715.53
#2006-12-08| 716.51
#2006-12-11| 716.96
#2006-12-12| 717.70
#2006-12-13| 719.40
#2006-12-14| 724.00
#2006-12-15| 723.94
#2006-12-18| 721.73
#2006-12-19| 722.65
#2006-12-20| 723.62
#2006-12-21| 720.90
#2006-12-22| 717.53
#2006-12-25| .
#2006-12-26| 718.73
#2006-12-27| 724.62
#2006-12-28| 724.85
#2006-12-29| 723.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 725.52
#2007-01-04| 722.52
#2007-01-05| 715.79
#2007-01-08| 716.83
#2007-01-09| 717.32
#2007-01-10| 715.28
#2007-01-11| 721.75
#2007-01-12| 726.77
#2007-01-15| .
#2007-01-16| 727.67
#2007-01-17| 727.63
#2007-01-18| 726.01
#2007-01-19| 729.36
#2007-01-22| 726.77
#2007-01-23| 730.01
#2007-01-24| 734.43
#2007-01-25| 729.00
#2007-01-26| 725.47
#2007-01-29| 726.48
#2007-01-30| 730.56
#2007-01-31| 732.96
#2007-02-01| 739.42
#2007-02-02| 740.49
#2007-02-05| 739.60
#2007-02-06| 741.63
#2007-02-07| 744.66
#2007-02-08| 742.67
#2007-02-09| 740.19
#2007-02-12| 736.10
#2007-02-13| 741.20
#2007-02-14| 749.25
#2007-02-15| 750.51
#2007-02-16| 749.46
#2007-02-19| .
#2007-02-20| 751.76
#2007-02-21| 749.48
#2007-02-22| 749.74
#2007-02-23| 750.45
#2007-02-26| 751.18
#2007-02-27| 728.79
#2007-02-28| 725.31
#2007-03-01| 720.71
#2007-03-02| 714.91
#2007-03-05| 705.07
#2007-03-06| 714.78
#2007-03-07| 716.82
#2007-03-08| 722.93
#2007-03-09| 724.14
#2007-03-12| 726.02
#2007-03-13| 714.70
#2007-03-14| 710.37
#2007-03-15| 717.93
#2007-03-16| 717.51
#2007-03-19| 726.30
#2007-03-20| 730.98
#2007-03-21| 739.95
#2007-03-22| 745.38
#2007-03-23| 746.00
#2007-03-26| 745.13
#2007-03-27| 742.33
#2007-03-28| 737.87
#2007-03-29| 741.88
#2007-03-30| 741.16
#2007-04-02| 744.21
#2007-04-03| 751.52
#2007-04-04| 753.32
#2007-04-05| 756.29
#2007-04-06| .
#2007-04-09| 755.28
#2007-04-10| 760.23
#2007-04-11| 757.14
#2007-04-12| 760.23
#2007-04-13| 763.99
#2007-04-16| 772.88
#2007-04-17| 774.42
#2007-04-18| 773.68
#2007-04-19| 771.57
#2007-04-20| 779.28
#2007-04-23| 777.83
#2007-04-24| 776.00
#2007-04-25| 783.35
#2007-04-26| 782.40
#2007-04-27| 781.80
#2007-04-30| 778.16
#2007-05-01| 777.70
#2007-05-02| 783.06
#2007-05-03| 785.38
#2007-05-04| 789.47
#2007-05-07| 791.89
#2007-05-08| 787.15
#2007-05-09| 790.21
#2007-05-10| 781.38
#2007-05-11| 787.14
#2007-05-14| 786.46
#2007-05-15| 787.59
#2007-05-16| 790.33
#2007-05-17| 789.66
#2007-05-18| 795.23
#2007-05-21| 795.87
#2007-05-22| 795.81
#2007-05-23| 798.19
#2007-05-24| 789.65
#2007-05-25| 792.63
#2007-05-28| .
#2007-05-29| 795.52
#2007-05-30| 797.75
#2007-05-31| 801.56
#2007-06-01| 805.63
#2007-06-04| 807.71
#2007-06-05| 804.19
#2007-06-06| 794.54
#2007-06-07| 781.89
#2007-06-08| 784.31
#2007-06-11| 787.08
#2007-06-12| 780.12
#2007-06-13| 787.37
#2007-06-14| 794.70
#2007-06-15| 803.12
#2007-06-18| 802.49
#2007-06-19| 802.98
#2007-06-20| 798.11
#2007-06-21| 797.61
#2007-06-22| 791.65
#2007-06-25| 789.34
#2007-06-26| 785.66
#2007-06-27| 787.51
#2007-06-28| 792.04
#2007-06-29| 794.30
#2007-07-02| 801.01
#2007-07-03| 805.15
#2007-07-04| .
#2007-07-05| 805.37
#2007-07-06| 810.02
#2007-07-09| 811.91
#2007-07-10| 804.10
#2007-07-11| 806.51
#2007-07-12| 818.85
#2007-07-13| 822.44
#2007-07-16| 821.57
#2007-07-17| 820.61
#2007-07-18| 817.23
#2007-07-19| 823.05
#2007-07-20| 815.03
#2007-07-23| 817.70
#2007-07-24| 804.02
#2007-07-25| 800.21
#2007-07-26| 780.88
#2007-07-27| 769.50
#2007-07-30| 773.96
#2007-07-31| 774.92
#2007-08-01| 771.88
#2007-08-02| 777.02
#2007-08-03| 763.52
#2007-08-06| 769.99
#2007-08-07| 775.83
#2007-08-08| 790.28
#2007-08-09| 769.78
#2007-08-10| 759.89
#2007-08-13| 764.92
#2007-08-14| 752.07
#2007-08-15| 741.30
#2007-08-16| 729.47
#2007-08-17| 747.61
#2007-08-20| 751.01
#2007-08-21| 752.39
#2007-08-22| 763.55
#2007-08-23| 766.33
#2007-08-24| 773.73
#2007-08-27| 771.17
#2007-08-28| 755.35
#2007-08-29| 766.31
#2007-08-30| 767.91
#2007-08-31| 777.42
#2007-09-03| .
#2007-09-04| 784.87
#2007-09-05| 776.77
#2007-09-06| 780.80
#2007-09-07| 768.91
#2007-09-10| 765.49
#2007-09-11| 777.54
#2007-09-12| 780.14
#2007-09-13| 786.24
#2007-09-14| 783.87
#2007-09-17| 777.24
#2007-09-18| 793.98
#2007-09-19| 807.39
#2007-09-20| 806.09
#2007-09-21| 809.67
#2007-09-24| 808.16
#2007-09-25| 805.93
#2007-09-26| 810.39
#2007-09-27| 816.08
#2007-09-28| 816.70
#2007-10-01| 825.79
#2007-10-02| 825.22
#2007-10-03| 823.02
#2007-10-04| 823.81
#2007-10-05| 832.55
#2007-10-08| 828.97
#2007-10-09| 835.21
#2007-10-10| 837.08
#2007-10-11| 838.75
#2007-10-12| 839.91
#2007-10-15| 834.55
#2007-10-16| 826.48
#2007-10-17| 830.77
#2007-10-18| 830.70
#2007-10-19| 815.93
#2007-10-22| 810.10
#2007-10-23| 820.84
#2007-10-24| 817.81
#2007-10-25| 822.95
#2007-10-26| 833.78
#2007-10-29| 839.75
#2007-10-30| 835.12
#2007-10-31| 845.51
#2007-11-01| 828.30
#2007-11-02| 827.47
#2007-11-05| 821.87
#2007-11-06| 831.22
#2007-11-07| 819.70
#2007-11-08| 816.71
#2007-11-09| 803.84
#2007-11-12| 792.40
#2007-11-13| 807.32
#2007-11-14| 809.28
#2007-11-15| 796.85
#2007-11-16| 796.41
#2007-11-19| 782.94
#2007-11-20| 790.39
#2007-11-21| 775.59
#2007-11-22| .
#2007-11-23| 788.62
#2007-11-26| 780.01
#2007-11-27| 784.60
#2007-11-28| 803.11
#2007-11-29| 805.83
#2007-11-30| 811.13
#2007-12-03| 807.15
#2007-12-04| 801.73
#2007-12-05| 811.43
#2007-12-06| 818.08
#2007-12-07| 821.09
#2007-12-10| 827.58
#2007-12-11| 814.75
#2007-12-12| 817.55
#2007-12-13| 808.50
#2007-12-14| 799.48
#2007-12-17| 784.64
#2007-12-18| 787.14
#2007-12-19| 785.61
#2007-12-20| 787.97
#2007-12-21| 801.19
#2007-12-24| 806.77
#2007-12-25| .
#2007-12-26| 809.09
#2007-12-27| 804.89
#2007-12-28| 808.20
#2007-12-31| 803.73
#2008-01-01| .
#2008-01-02| 796.31
#2008-01-03| 794.96
#2008-01-04| 779.14
#2008-01-07| 776.76
#2008-01-08| 771.35
#2008-01-09| 771.65
#2008-01-10| 773.65
#2008-01-11| 766.69
#2008-01-14| 773.67
#2008-01-15| 754.54
#2008-01-16| 744.05
#2008-01-17| 730.89
#2008-01-18| 724.24
#2008-01-21| .
#2008-01-22| 706.50
#2008-01-23| 707.77
#2008-01-24| 729.33
#2008-01-25| 725.68
#2008-01-28| 731.50
#2008-01-29| 737.74
#2008-01-30| 733.59
#2008-01-31| 740.65
#2008-02-01| 753.66
#2008-02-04| 750.53
#2008-02-05| 724.85
#2008-02-06| 721.95
#2008-02-07| 717.34
#2008-02-08| 718.08
#2008-02-11| 718.06
#2008-02-12| 731.11
#2008-02-13| 736.28
#2008-02-14| 733.67
#2008-02-15| 730.00
#2008-02-18| .
#2008-02-19| 736.58
#2008-02-20| 734.35
#2008-02-21| 733.97
#2008-02-22| 735.46
#2008-02-25| 747.19
#2008-02-26| 755.72
#2008-02-27| 759.81
#2008-02-28| 753.18
#2008-02-29| 737.09
#2008-03-03| 732.75
#2008-03-04| 727.72
#2008-03-05| 735.87
#2008-03-06| 724.94
#2008-03-07| 717.11
#2008-03-10| 706.08
#2008-03-11| 722.99
#2008-03-12| 726.69
#2008-03-13| 726.72
#2008-03-14| 716.50
#2008-03-17| 700.88
#2008-03-18| 726.03
#2008-03-19| 711.33
#2008-03-20| 713.59
#2008-03-21| .
#2008-03-24| 721.12
#2008-03-25| 736.03
#2008-03-26| 734.59
#2008-03-27| 734.26
#2008-03-28| 728.84
#2008-03-31| 730.78
#2008-04-01| 748.30
#2008-04-02| 752.86
#2008-04-03| 753.89
#2008-04-04| 757.91
#2008-04-07| 760.89
#2008-04-08| 756.10
#2008-04-09| 751.55
#2008-04-10| 753.31
#2008-04-11| 741.39
#2008-04-14| 737.65
#2008-04-15| 740.76
#2008-04-16| 758.93
#2008-04-17| 756.54
#2008-04-18| 766.84
#2008-04-21| 768.63
#2008-04-22| 764.63
#2008-04-23| 765.79
#2008-04-24| 764.83
#2008-04-25| 770.71
#2008-04-28| 771.75
#2008-04-29| 766.43
#2008-04-30| 767.29
#2008-05-01| 771.82
#2008-05-02| 778.83
#2008-05-05| 778.59
#2008-05-06| 782.26
#2008-05-07| 774.21
#2008-05-08| 776.87
#2008-05-09| 771.36
#2008-05-12| 778.85
#2008-05-13| 778.67
#2008-05-14| 781.57
#2008-05-15| 788.25
#2008-05-16| 793.25
#2008-05-19| 796.31
#2008-05-20| 789.21
#2008-05-21| 782.02
#2008-05-22| 782.98
#2008-05-23| 773.72
#2008-05-26| .
#2008-05-27| 772.99
#2008-05-28| 776.40
#2008-05-29| 778.24
#2008-05-30| 780.48
#2008-06-02| 773.49
#2008-06-03| 771.30
#2008-06-04| 767.72
#2008-06-05| 777.19
#2008-06-06| 763.66
#2008-06-09| 761.97
#2008-06-10| 752.75
#2008-06-11| 743.29
#2008-06-12| 742.61
#2008-06-13| 749.38
#2008-06-16| 752.08
#2008-06-17| 752.62
#2008-06-18| 745.19
#2008-06-19| 744.03
#2008-06-20| 733.68
#2008-06-23| 731.52
#2008-06-24| 729.03
#2008-06-25| 733.81
#2008-06-26| 718.95
#2008-06-27| 716.49
#2008-06-30| 718.95
#2008-07-01| 713.97
#2008-07-02| 705.13
#2008-07-03| 703.75
#2008-07-04| .
#2008-07-07| 699.34
#2008-07-08| 702.08
#2008-07-09| 699.41
#2008-07-10| 698.47
#2008-07-11| 690.62
#2008-07-14| 688.62
#2008-07-15| 679.44
#2008-07-16| 688.08
#2008-07-17| 700.12
#2008-07-18| 702.68
#2008-07-21| 706.76
#2008-07-22| 709.59
#2008-07-23| 713.28
#2008-07-24| 699.18
#2008-07-25| 699.76
#2008-07-28| 691.15
#2008-07-29| 697.35
#2008-07-30| 708.33
#2008-07-31| 703.82
#2008-08-01| 697.15
#2008-08-04| 691.20
#2008-08-05| 703.64
#2008-08-06| 708.05
#2008-08-07| 699.63
#2008-08-08| 703.76
#2008-08-11| 709.10
#2008-08-12| 702.29
#2008-08-13| 694.83
#2008-08-14| 699.16
#2008-08-15| 697.37
#2008-08-18| 691.98
#2008-08-19| 681.80
#2008-08-20| 686.94
#2008-08-21| 689.26
#2008-08-22| 696.56
#2008-08-25| 687.12
#2008-08-26| 686.76
#2008-08-27| 691.99
#2008-08-28| 701.67
#2008-08-29| 697.48
#2008-09-01| .
#2008-09-02| 691.36
#2008-09-03| 684.96
#2008-09-04| 665.43
#2008-09-05| 659.25
#2008-09-08| 673.62
#2008-09-09| 655.80
#2008-09-10| 656.05
#2008-09-11| 656.85
#2008-09-12| 667.64
#2008-09-15| 640.87
#2008-09-16| 639.60
#2008-09-17| 618.09
#2008-09-18| 634.75
#2008-09-19| 671.80
#2008-09-22| 657.12
#2008-09-23| 647.71
#2008-09-24| 644.92
#2008-09-25| 655.71
#2008-09-26| 649.88
#2008-09-29| 601.17
#2008-09-30| 615.75
#2008-10-01| 615.30
#2008-10-02| 591.65
#2008-10-03| 591.43
#2008-10-06| 554.57
#2008-10-07| 537.23
#2008-10-08| 520.57
#2008-10-09| 493.65
#2008-10-10| 471.17
#2008-10-13| 521.77
#2008-10-14| 529.07
#2008-10-15| 486.79
#2008-10-16| 485.98
#2008-10-17| 492.51
#2008-10-20| 512.94
#2008-10-21| 500.47
#2008-10-22| 468.62
#2008-10-23| 468.64
#2008-10-24| 448.89
#2008-10-27| 430.61
#2008-10-28| 461.88
#2008-10-29| 478.02
#2008-10-30| 490.02
#2008-10-31| 496.32
#2008-11-03| 499.62
#2008-11-04| 522.82
#2008-11-05| 504.45
#2008-11-06| 474.96
#2008-11-07| 485.58
#2008-11-10| 484.05
#2008-11-11| 465.78
#2008-11-12| 444.82
#2008-11-13| 462.43
#2008-11-14| 453.21
#2008-11-17| 441.28
#2008-11-18| 444.36
#2008-11-19| 421.30
#2008-11-20| 394.26
#2008-11-21| 406.91
#2008-11-24| 438.68
#2008-11-25| 444.50
#2008-11-26| 453.45
#2008-11-27| .
#2008-11-28| 461.33
#2008-12-01| 424.59
#2008-12-02| 437.10
#2008-12-03| 444.32
#2008-12-04| 435.63
#2008-12-05| 438.56
#2008-12-08| 463.70
#2008-12-09| 458.48
#2008-12-10| 464.02
#2008-12-11| 457.67
#2008-12-12| 456.73
#2008-12-15| 456.41
#2008-12-16| 473.08
#2008-12-17| 477.07
#2008-12-18| 473.01
#2008-12-19| 466.87
#2008-12-22| 458.12
#2008-12-23| 455.73
#2008-12-24| 457.20
#2008-12-25| .
#2008-12-26| 459.12
#2008-12-29| 462.30
#2008-12-30| 471.04
#2008-12-31| 474.37
#2009-01-01| .
#2009-01-02| 489.50
#2009-01-05| 489.34
#2009-01-06| 492.66
#2009-01-07| 484.30
#2009-01-08| 484.88
#2009-01-09| 475.35
#2009-01-12| 463.23
#2009-01-13| 459.47
#2009-01-14| 443.03
#2009-01-15| 440.86
#2009-01-16| 447.32
#2009-01-19| .
#2009-01-20| 423.10
#2009-01-21| 432.50
#2009-01-22| 427.85
#2009-01-23| 427.28
#2009-01-26| 436.76
#2009-01-27| 440.66
#2009-01-28| 455.43
#2009-01-29| 442.23
#2009-01-30| 432.90
#2009-02-02| 428.77
#2009-02-03| 437.14
#2009-02-04| 438.59
#2009-02-05| 442.29
#2009-02-06| 453.25
#2009-02-09| 457.43
#2009-02-10| 439.60
#2009-02-11| 438.61
#2009-02-12| 436.22
#2009-02-13| 436.28
#2009-02-16| .
#2009-02-17| 414.05
#2009-02-18| 412.14
#2009-02-19| 411.29
#2009-02-20| 402.42
#2009-02-23| 393.50
#2009-02-24| 401.68
#2009-02-25| 398.39
#2009-02-26| 398.80
#2009-02-27| 390.43
#2009-03-02| 370.38
#2009-03-03| 366.50
#2009-03-04| 376.77
#2009-03-05| 362.67
#2009-03-06| 362.48
#2009-03-09| 358.78
#2009-03-10| 380.37
#2009-03-11| 382.27
#2009-03-12| 392.77
#2009-03-13| 397.25
#2009-03-16| 400.84
#2009-03-17| 407.88
#2009-03-18| 413.43
#2009-03-19| 418.94
#2009-03-20| 412.46
#2009-03-23| 434.94
#2009-03-24| 430.35
#2009-03-25| 433.00
#2009-03-26| 440.31
#2009-03-27| 430.23
#2009-03-30| 413.52
#2009-03-31| 422.70
#2009-04-01| 428.50
#2009-04-02| 446.71
#2009-04-03| 447.94
#2009-04-06| 444.61
#2009-04-07| 435.21
#2009-04-08| 438.02
#2009-04-09| 451.65
#2009-04-10| .
#2009-04-13| 454.07
#2009-04-14| 450.77
#2009-04-15| 452.59
#2009-04-16| 459.72
#2009-04-17| 461.86
#2009-04-20| 442.65
#2009-04-21| 448.45
#2009-04-22| 448.75
#2009-04-23| 452.03
#2009-04-24| 462.82
#2009-04-27| 458.87
#2009-04-28| 454.65
#2009-04-29| 466.64
#2009-04-30| 469.47
#2009-05-01| 471.05
#2009-05-04| 486.18
#2009-05-05| 486.37
#2009-05-06| 493.48
#2009-05-07| 490.19
#2009-05-08| 501.02
#2009-05-11| 493.88
#2009-05-12| 493.36
#2009-05-13| 480.40
#2009-05-14| 483.01
#2009-05-15| 481.35
#2009-05-18| 492.51
#2009-05-19| 497.91
#2009-05-20| 500.41
#2009-05-21| 491.12
#2009-05-22| 493.73
#2009-05-25| .
#2009-05-26| 503.62
#2009-05-27| 499.29
#2009-05-28| 501.93
#2009-05-29| 509.68
#2009-06-01| 523.73
#2009-06-02| 526.72
#2009-06-03| 516.88
#2009-06-04| 519.53
#2009-06-05| 518.02
#2009-06-08| 513.78
#2009-06-09| 518.09
#2009-06-10| 519.93
#2009-06-11| 525.01
#2009-06-12| 523.14
#2009-06-15| 508.35
#2009-06-16| 504.64
#2009-06-17| 499.26
#2009-06-18| 504.14
#2009-06-19| 507.22
#2009-06-22| 491.80
#2009-06-23| 492.23
#2009-06-24| 499.64
#2009-06-25| 503.24
#2009-06-26| 505.62
#2009-06-29| 510.94
#2009-06-30| 506.68
#2009-07-01| 512.07
#2009-07-02| 497.26
#2009-07-03| .
#2009-07-06| 493.44
#2009-07-07| 487.38
#2009-07-08| 483.40
#2009-07-09| 486.58
#2009-07-10| 483.35
#2009-07-13| 492.92
#2009-07-14| 498.29
#2009-07-15| 514.48
#2009-07-16| 518.87
#2009-07-17| 519.75
#2009-07-20| 527.72
#2009-07-21| 530.68
#2009-07-22| 530.72
#2009-07-23| 542.63
#2009-07-24| 543.49
#2009-07-27| 546.14
#2009-07-28| 543.25
#2009-07-29| 540.92
#2009-07-30| 549.53
#2009-07-31| 551.72
#2009-08-03| 563.37
#2009-08-04| 564.12
#2009-08-05| 561.91
#2009-08-06| 560.19
#2009-08-07| 564.05
#2009-08-10| 561.23
#2009-08-11| 553.75
#2009-08-12| 560.52
#2009-08-13| 566.62
#2009-08-14| 561.48
#2009-08-17| 545.87
#2009-08-18| 552.41
#2009-08-19| 555.65
#2009-08-20| 562.19
#2009-08-21| 573.36
#2009-08-24| 576.03
#2009-08-25| 577.73
#2009-08-26| 574.79
#2009-08-27| 574.56
#2009-08-28| 578.84
#2009-08-31| 573.69
#2009-09-01| 562.70
#2009-09-02| 559.20
#2009-09-03| 562.91
#2009-09-04| 570.25
#2009-09-07| .
#2009-09-08| 582.16
#2009-09-09| 587.03
#2009-09-10| 590.71
#2009-09-11| 593.06
#2009-09-14| 593.89
#2009-09-15| 595.50
#2009-09-16| 606.20
#2009-09-17| 607.67
#2009-09-18| 606.24
#2009-09-21| 602.12
#2009-09-22| 608.54
#2009-09-23| 605.41
#2009-09-24| 595.85
#2009-09-25| 592.61
#2009-09-28| 601.08
#2009-09-29| 600.46
#2009-09-30| 600.16
#2009-10-01| 586.35
#2009-10-02| 579.87
#2009-10-05| 587.22
#2009-10-06| 599.20
#2009-10-07| 599.32
#2009-10-08| 607.26
#2009-10-09| 608.68
#2009-10-12| 612.49
#2009-10-13| 610.00
#2009-10-14| 622.30
#2009-10-15| 624.65
#2009-10-16| 618.99
#2009-10-19| 626.72
#2009-10-20| 623.56
#2009-10-21| 622.13
#2009-10-22| 623.12
#2009-10-23| 617.86
#2009-10-26| 609.05
#2009-10-27| 604.96
#2009-10-28| 591.06
#2009-10-29| 603.25
#2009-10-30| 588.90
#2009-11-02| 591.72
#2009-11-03| 589.01
#2009-11-04| 595.83
#2009-11-05| 604.20
#2009-11-06| 605.98
#2009-11-09| 621.33
#2009-11-10| 620.57
#2009-11-11| 624.06
#2009-11-12| 618.87
#2009-11-13| 622.00
#2009-11-16| 632.32
#2009-11-17| 629.22
#2009-11-18| 630.83
#2009-11-19| 619.94
#2009-11-20| 616.30
#2009-11-23| 628.02
#2009-11-24| 625.05
#2009-11-25| 630.33
#2009-11-26| .
#2009-11-27| 616.27
#2009-11-30| 616.29
#2009-12-01| 628.74
#2009-12-02| 630.54
#2009-12-03| 626.76
#2009-12-04| 627.17
#2009-12-07| 624.35
#2009-12-08| 615.63
#2009-12-09| 614.74
#2009-12-10| 618.82
#2009-12-11| 619.76
#2009-12-14| 624.80
#2009-12-15| 621.78
#2009-12-16| 625.31
#2009-12-17| 614.25
#2009-12-18| 614.32
#2009-12-21| 621.32
#2009-12-22| 623.33
#2009-12-23| 627.39
#2009-12-24| 630.25
#2009-12-25| .
#2009-12-28| 632.47
#2009-12-29| 633.55
#2009-12-30| 630.87
#2009-12-31| 629.38
#2010-01-01| .
#2010-01-04| 640.66
#2010-01-05| 642.05
#2010-01-06| 642.62
#2010-01-07| 642.87
#2010-01-08| 645.22
#2010-01-11| 649.60
#2010-01-12| 642.87
#2010-01-13| 645.54
#2010-01-14| 648.03
#2010-01-15| 640.00
#2010-01-18| .
#2010-01-19| 646.15
#2010-01-20| 635.83
#2010-01-21| 624.76
#2010-01-22| 614.77
#2010-01-25| 614.83
#2010-01-26| 612.41
#2010-01-27| 611.38
#2010-01-28| 604.47
#2010-01-29| 600.61
#2010-02-01| 606.77
#2010-02-02| 614.69
#2010-02-03| 611.61
#2010-02-04| 592.11
#2010-02-05| 586.56
#2010-02-08| 585.37
#2010-02-09| 590.83
#2010-02-10| 591.28
#2010-02-11| 595.64
#2010-02-12| 594.79
#2010-02-15| .
#2010-02-16| 606.08
#2010-02-17| 610.38
#2010-02-18| 613.54
#2010-02-19| 613.04
#2010-02-22| 614.10
#2010-02-23| 606.81
#2010-02-24| 610.40
#2010-02-25| 604.91
#2010-02-26| 610.14
#2010-03-01| 615.08
#2010-03-02| 619.84
#2010-03-03| 623.99
#2010-03-04| 624.02
#2010-03-05| 633.12
#2010-03-08| 634.13
#2010-03-09| 633.60
#2010-03-10| 638.33
#2010-03-11| 639.16
#2010-03-12| 641.74
#2010-03-15| 638.27
#2010-03-16| 645.29
#2010-03-17| 649.88
#2010-03-18| 647.12
#2010-03-19| 642.85
#2010-03-22| 644.40
#2010-03-23| 649.20
#2010-03-24| 643.88
#2010-03-25| 645.12
#2010-03-26| 644.89
#2010-03-29| 649.48
#2010-03-30| 649.14
#2010-03-31| 649.12
#2010-04-01| 656.07
#2010-04-02| .
#2010-04-05| 659.14
#2010-04-06| 659.84
#2010-04-07| 656.49
#2010-04-08| 655.62
#2010-04-09| 662.74
#2010-04-12| 665.71
#2010-04-13| 664.18
#2010-04-14| 672.33
#2010-04-15| 672.85
#2010-04-16| 661.45
#2010-04-19| 659.92
#2010-04-20| 667.05
#2010-04-21| 664.86
#2010-04-22| 662.07
#2010-04-23| 667.35
#2010-04-26| 667.72
#2010-04-27| 651.42
#2010-04-28| 648.60
#2010-04-29| 657.36
#2010-04-30| 650.57
#2010-05-03| 653.76
#2010-05-04| 635.34
#2010-05-05| 627.08
#2010-05-06| 609.13
#2010-05-07| 593.69
#2010-05-10| 626.96
#2010-05-11| 622.90
#2010-05-12| 632.02
#2010-05-13| 626.83
#2010-05-14| 610.12
#2010-05-17| 607.01
#2010-05-18| 604.66
#2010-05-19| 594.34
#2010-05-20| 574.29
#2010-05-21| 582.09
#2010-05-24| 576.96
#2010-05-25| 568.88
#2010-05-26| 572.48
#2010-05-27| 591.22
#2010-05-28| 587.92
#2010-05-31| .
#2010-06-01| 581.26
#2010-06-02| 589.45
#2010-06-03| 595.08
#2010-06-04| 575.82
#2010-06-07| 566.59
#2010-06-08| 568.86
#2010-06-09| 572.75
#2010-06-10| 587.50
#2010-06-11| 590.48
#2010-06-14| 596.04
#2010-06-15| 606.23
#2010-06-16| 606.89
#2010-06-17| 607.83
#2010-06-18| 609.63
#2010-06-21| 611.44
#2010-06-22| 602.33
#2010-06-23| 597.46
#2010-06-24| 588.90
#2010-06-25| 588.74
#2010-06-28| 590.80
#2010-06-29| 570.06
#2010-06-30| 566.87
#2010-07-01| 563.60
#2010-07-02| 563.92
#2010-07-05| .
#2010-07-06| 571.01
#2010-07-07| 584.01
#2010-07-08| 591.33
#2010-07-09| 595.53
#2010-07-12| 595.57
#2010-07-13| 606.18
#2010-07-14| 607.46
#2010-07-15| 607.73
#2010-07-16| 593.89
#2010-07-19| 593.81
#2010-07-20| 597.59
#2010-07-21| 594.73
#2010-07-22| 608.23
#2010-07-23| 611.91
#2010-07-26| 619.20
#2010-07-27| 619.98
#2010-07-28| 616.91
#2010-07-29| 616.16
#2010-07-30| 614.96
#2010-08-02| 630.83
#2010-08-03| 629.97
#2010-08-04| 631.64
#2010-08-05| 630.71
#2010-08-06| 629.40
#2010-08-09| 633.90
#2010-08-10| 626.30
#2010-08-11| 607.90
#2010-08-12| 604.66
#2010-08-13| 603.28
#2010-08-16| 604.33
#2010-08-17| 612.57
#2010-08-18| 612.45
#2010-08-19| 603.70
#2010-08-20| 597.70
#2010-08-23| 597.07
#2010-08-24| 588.09
#2010-08-25| 586.69
#2010-08-26| 588.16
#2010-08-27| 595.43
#2010-08-30| 590.88
#2010-08-31| 590.49
#2010-09-01| 609.19
#2010-09-02| 613.24
#2010-09-03| 620.50
#2010-09-06| .
#2010-09-07| 614.31
#2010-09-08| 618.61
#2010-09-09| 622.73
#2010-09-10| 624.07
#2010-09-13| 632.84
#2010-09-14| 634.66
#2010-09-15| 636.27
#2010-09-16| 635.22
#2010-09-17| 634.39
#2010-09-20| 643.78
#2010-09-21| 642.33
#2010-09-22| 642.35
#2010-09-23| 637.69
#2010-09-24| 650.45
#2010-09-27| 648.24
#2010-09-28| 650.90
#2010-09-29| 650.48
#2010-09-30| 649.12
#2010-10-01| 651.81
#2010-10-04| 647.05
#2010-10-05| 660.12
#2010-10-06| 662.67
#2010-10-07| 662.64
#2010-10-08| 665.02
#2010-10-11| 665.77
#2010-10-12| 665.38
#2010-10-13| 674.13
#2010-10-14| 674.70
#2010-10-15| 673.88
#2010-10-18| 676.13
#2010-10-19| 664.82
#2010-10-20| 672.90
#2010-10-21| 675.18
#2010-10-22| 674.09
#2010-10-25| 677.81
#2010-10-26| 675.25
#2010-10-27| 669.75
#2010-10-28| 673.59
#2010-10-29| 674.36
#2010-11-01| 675.76
#2010-11-02| 682.32
#2010-11-03| 683.02
#2010-11-04| 698.95
#2010-11-05| 699.10
#2010-11-08| 696.62
#2010-11-09| 694.69
#2010-11-10| 690.68
#2010-11-11| 688.83
#2010-11-12| 682.28
#2010-11-15| 681.84
#2010-11-16| 668.75
#2010-11-17| 669.86
#2010-11-18| 680.68
#2010-11-19| 681.40
#2010-11-22| 679.05
#2010-11-23| 666.26
#2010-11-24| 674.67
#2010-11-25| .
#2010-11-26| 668.56
#2010-11-29| 662.72
#2010-11-30| 659.11
#2010-12-01| 673.11
#2010-12-02| 684.63
#2010-12-03| 689.29
#2010-12-06| 687.87
#2010-12-07| 691.08
#2010-12-08| 689.83
#2010-12-09| 692.02
#2010-12-10| 695.75
#2010-12-13| 699.95
#2010-12-14| 700.80
#2010-12-15| 696.45
#2010-12-16| 697.04
#2010-12-17| 695.82
#2010-12-20| 696.94
#2010-12-21| 703.32
#2010-12-22| 704.69
#2010-12-23| 704.19
#2010-12-24| .
#2010-12-27| 703.82
#2010-12-28| 704.84
#2010-12-29| 706.66
#2010-12-30| 705.87
#2010-12-31| 707.23
#2011-01-03| 712.77
#2011-01-04| 712.17
#2011-01-05| 711.35
#2011-01-06| 709.34
#2011-01-07| 707.59
#2011-01-10| 704.14
#2011-01-11| 708.84
#2011-01-12| 718.08
#2011-01-13| 720.89
#2011-01-14| 723.85
#2011-01-17| .
#2011-01-18| 728.02
#2011-01-19| 722.00
#2011-01-20| 715.26
#2011-01-21| 720.40
#2011-01-24| 725.69
#2011-01-25| 723.95
#2011-01-26| 729.32
#2011-01-27| 731.18
#2011-01-28| 719.89
#2011-01-31| 724.03
#2011-02-01| 736.73
#2011-02-02| 736.82
#2011-02-03| 735.81
#2011-02-04| 736.66
#2011-02-07| 741.60
#2011-02-08| 745.58
#2011-02-09| 743.29
#2011-02-10| 741.29
#2011-02-11| 743.72
#2011-02-14| 745.42
#2011-02-15| 745.07
#2011-02-16| 749.45
#2011-02-17| 752.91
#2011-02-18| 754.69
#2011-02-21| .
#2011-02-22| 740.55
#2011-02-23| 735.80
#2011-02-24| 734.61
#2011-02-25| 743.06
#2011-02-28| 748.93
#2011-03-01| 741.23
#2011-03-02| 741.23
#2011-03-03| 750.47
#2011-03-04| 747.64
#2011-03-07| 742.53
#2011-03-08| 745.00
#2011-03-09| 743.74
#2011-03-10| 728.86
#2011-03-11| 730.22
#2011-03-14| 727.28
#2011-03-15| 715.45
#2011-03-16| 703.66
#2011-03-17| 714.81
#2011-03-18| 720.03
#2011-03-21| 732.74
#2011-03-22| 731.58
#2011-03-23| 732.45
#2011-03-24| 740.67
#2011-03-25| 742.00
#2011-03-28| 739.96
#2011-03-29| 742.79
#2011-03-30| 749.77
#2011-03-31| 748.99
#2011-04-01| 754.67
#2011-04-04| 757.14
#2011-04-05| 757.66
#2011-04-06| 761.95
#2011-04-07| 759.13
#2011-04-08| 761.50
#2011-04-11| 759.29
#2011-04-12| 750.48
#2011-04-13| 753.48
#2011-04-14| 751.74
#2011-04-15| 753.39
#2011-04-18| 740.31
#2011-04-19| 746.03
#2011-04-20| 761.07
#2011-04-21| 766.88
#2011-04-22| .
#2011-04-25| 765.19
#2011-04-26| 771.31
#2011-04-27| 774.67
#2011-04-28| 780.72
#2011-04-29| 782.92
#2011-05-02| 783.35
#2011-05-03| 777.41
#2011-05-04| 770.23
#2011-05-05| 760.48
#2011-05-06| 764.71
#2011-05-09| 762.52
#2011-05-10| 770.02
#2011-05-11| 764.85
#2011-05-12| 761.70
#2011-05-13| 757.55
#2011-05-16| 754.48
#2011-05-17| 750.49
#2011-05-18| 757.81
#2011-05-19| 761.15
#2011-05-20| 755.94
#2011-05-23| 743.04
#2011-05-24| 744.41
#2011-05-25| 747.27
#2011-05-26| 750.19
#2011-05-27| 757.34
#2011-05-30| .
#2011-05-31| 766.40
#2011-06-01| 754.36
#2011-06-02| 749.57
#2011-06-03| 746.37
#2011-06-06| 740.14
#2011-06-07| 741.07
#2011-06-08| 734.27
#2011-06-09| 738.34
#2011-06-10| 726.20
#2011-06-13| 726.66
#2011-06-14| 736.94
#2011-06-15| 723.59
#2011-06-16| 718.53
#2011-06-17| 722.89
#2011-06-20| 723.88
#2011-06-21| 735.68
#2011-06-22| 733.03
#2011-06-23| 723.09
#2011-06-24| 718.41
#2011-06-27| 723.30
#2011-06-28| 731.92
#2011-06-29| 741.72
#2011-06-30| 751.71
#2011-07-01| 759.46
#2011-07-04| .
#2011-07-05| 760.06
#2011-07-06| 757.09
#2011-07-07| 764.28
#2011-07-08| 757.79
#2011-07-11| 740.29
#2011-07-12| 735.99
#2011-07-13| 743.37
#2011-07-14| 737.76
#2011-07-15| 738.78
#2011-07-18| 728.83
#2011-07-19| 741.52
#2011-07-20| 745.35
#2011-07-21| 756.87
#2011-07-22| 758.99
#2011-07-25| 754.70
#2011-07-26| 754.52
#2011-07-27| 740.21
#2011-07-28| 737.00
#2011-07-29| 733.12
#2011-08-01| 726.39
#2011-08-02| 709.91
#2011-08-03| 707.72
#2011-08-04| 675.61
#2011-08-05| 668.25
#2011-08-08| 630.35
#2011-08-09| 652.05
#2011-08-10| 629.94
#2011-08-11| 653.77
#2011-08-12| 662.71
#2011-08-15| 677.02
#2011-08-16| 671.57
#2011-08-17| 673.91
#2011-08-18| 642.15
#2011-08-19| 633.14
#2011-08-22| 634.16
#2011-08-23| 650.07
#2011-08-24| 657.95
#2011-08-25| 649.00
#2011-08-26| 653.89
#2011-08-29| 671.79
#2011-08-30| 674.19
#2011-08-31| 682.76
#2011-09-01| 677.25
#2011-09-02| 660.41
#2011-09-05| .
#2011-09-06| 643.20
#2011-09-07| 662.25
#2011-09-08| 659.34
#2011-09-09| 638.28
#2011-09-12| 631.84
#2011-09-13| 638.69
#2011-09-14| 646.03
#2011-09-15| 660.10
#2011-09-16| 662.80
#2011-09-19| 650.56
#2011-09-20| 654.50
#2011-09-21| 638.74
#2011-09-22| 610.28
#2011-09-23| 613.81
#2011-09-26| 624.43
#2011-09-27| 641.78
#2011-09-28| 630.11
#2011-09-29| 634.33
#2011-09-30| 618.72
#2011-10-03| 601.08
#2011-10-04| 602.72
#2011-10-05| 617.31
#2011-10-06| 633.34
#2011-10-07| 633.89
#2011-10-10| 652.90
#2011-10-11| 653.34
#2011-10-12| 664.32
#2011-10-13| 659.37
#2011-10-14| 671.25
#2011-10-17| 660.32
#2011-10-18| 665.45
#2011-10-19| 663.56
#2011-10-20| 659.49
#2011-10-21| 675.88
#2011-10-24| 686.06
#2011-10-25| 676.15
#2011-10-26| 679.52
#2011-10-27| 709.08
#2011-10-28| 710.09
#2011-10-31| 690.17
#2011-11-01| 664.86
#2011-11-02| 675.72
#2011-11-03| 686.85
#2011-11-04| 683.58
#2011-11-07| 684.75
#2011-11-08| 692.42
#2011-11-09| 669.59
#2011-11-10| 670.36
#2011-11-11| 686.58
#2011-11-14| 679.12
#2011-11-15| 677.79
#2011-11-16| 670.94
#2011-11-17| 660.52
#2011-11-18| 658.06
#2011-11-21| 642.23
#2011-11-22| 640.03
#2011-11-23| 625.18
#2011-11-24| .
#2011-11-25| 623.30
#2011-11-28| 644.35
#2011-11-29| 647.39
#2011-11-30| 675.60
#2011-12-01| 674.29
#2011-12-02| 676.07
#2011-12-05| 682.92
#2011-12-06| 680.26
#2011-12-07| 681.51
#2011-12-08| 667.60
#2011-12-09| 676.45
#2011-12-12| 664.44
#2011-12-13| 658.91
#2011-12-14| 646.85
#2011-12-15| 650.30
#2011-12-16| 652.78
#2011-12-19| 646.49
#2011-12-20| 664.34
#2011-12-21| 664.10
#2011-12-22| 670.21
#2011-12-23| 675.76
#2011-12-26| .
#2011-12-27| 676.28
#2011-12-28| 666.87
#2011-12-29| 672.68
#2011-12-30| 674.38
#2012-01-02| .
#2012-01-03| 688.52
#2012-01-04| 685.68
#2012-01-05| 682.94
#2012-01-06| 680.38
#2012-01-09| 680.86
#2012-01-10| 690.00
#2012-01-11| 688.19
#2012-01-12| 690.58
#2012-01-13| 686.23
#2012-01-16| .
#2012-01-17| 692.96
#2012-01-18| 699.38
#2012-01-19| 705.85
#2012-01-20| 706.19
#2012-01-23| 710.18
#2012-01-24| 707.35
#2012-01-25| 711.33
#2012-01-26| 715.12
#2012-01-27| 712.42
#2012-01-30| 707.98
#2012-01-31| 709.26
#2012-02-01| 719.57
#2012-02-02| 720.66
#2012-02-03| 729.95
#2012-02-06| 728.97
#2012-02-07| 731.83
#2012-02-08| 732.89
#2012-02-09| 734.93
#2012-02-10| 726.67
#2012-02-13| 732.31
#2012-02-14| 729.47
#2012-02-15| 728.47
#2012-02-16| 732.93
#2012-02-17| 737.29
#2012-02-20| .
#2012-02-21| 740.95
#2012-02-22| 737.21
#2012-02-23| 740.35
#2012-02-24| 744.24
#2012-02-27| 742.79
#2012-02-28| 745.53
#2012-02-29| 743.51
#2012-03-01| 747.63
#2012-03-02| 743.81
#2012-03-05| 740.19
#2012-03-06| 723.54
#2012-03-07| 727.93
#2012-03-08| 739.49
#2012-03-09| 740.52
#2012-03-12| 739.16
#2012-03-13| 751.59
#2012-03-14| 749.60
#2012-03-15| 754.10
#2012-03-16| 757.63
#2012-03-19| 760.43
#2012-03-20| 755.08
#2012-03-21| 753.43
#2012-03-22| 746.96
#2012-03-23| 750.40
#2012-03-26| 760.56
#2012-03-27| 758.38
#2012-03-28| 752.91
#2012-03-29| 748.75
#2012-03-30| 753.14
#2012-04-02| 760.43
#2012-04-03| 756.79
#2012-04-04| 742.67
#2012-04-05| 742.04
#2012-04-06| .
#2012-04-09| 736.39
#2012-04-10| 722.54
#2012-04-11| 728.12
#2012-04-12| 739.03
#2012-04-13| 728.80
#2012-04-16| 728.65
#2012-04-17| 741.72
#2012-04-18| 738.83
#2012-04-19| 735.72
#2012-04-20| 738.64
#2012-04-23| 727.47
#2012-04-24| 732.64
#2012-04-25| 741.47
#2012-04-26| 746.16
#2012-04-27| 749.94
#2012-04-30| 746.48
#2012-05-01| 749.97
#2012-05-02| 746.76
#2012-05-03| 742.29
#2012-05-04| 729.87
#2012-05-07| 729.31
#2012-05-08| 722.35
#2012-05-09| 717.39
#2012-05-10| 720.84
#2012-05-11| 719.89
#2012-05-14| 708.41
#2012-05-15| 703.20
#2012-05-16| 698.55
#2012-05-17| 688.47
#2012-05-18| 681.95
#2012-05-21| 690.80
#2012-05-22| 695.99
#2012-05-23| 689.00
#2012-05-24| 691.73
#2012-05-25| 690.16
#2012-05-28| .
#2012-05-29| 698.19
#2012-05-30| 685.42
#2012-05-31| 683.13
#2012-06-01| 668.00
#2012-06-04| 668.11
#2012-06-05| 672.08
#2012-06-06| 687.74
#2012-06-07| 691.23
#2012-06-08| 691.61
#2012-06-11| 686.88
#2012-06-12| 692.43
#2012-06-13| 690.71
#2012-06-14| 694.46
#2012-06-15| 701.91
#2012-06-18| 703.08
#2012-06-19| 713.18
#2012-06-20| 714.04
#2012-06-21| 699.91
#2012-06-22| 699.71
#2012-06-25| 688.47
#2012-06-26| 690.41
#2012-06-27| 697.44
#2012-06-28| 694.93
#2012-06-29| 717.17
#2012-07-02| 719.94
#2012-07-03| 726.86
#2012-07-04| .
#2012-07-05| 721.63
#2012-07-06| 713.45
#2012-07-09| 711.10
#2012-07-10| 707.97
#2012-07-11| 708.10
#2012-07-12| 701.70
#2012-07-13| 713.42
#2012-07-16| 712.87
#2012-07-17| 715.78
#2012-07-18| 722.18
#2012-07-19| 726.89
#2012-07-20| 717.81
#2012-07-23| 706.60
#2012-07-24| 700.98
#2012-07-25| 701.24
#2012-07-26| 716.96
#2012-07-27| 730.29
#2012-07-30| 731.76
#2012-07-31| 729.12
#2012-08-01| 728.03
#2012-08-02| 719.59
#2012-08-03| 736.12
#2012-08-06| 739.90
#2012-08-07| 744.94
#2012-08-08| 744.69
#2012-08-09| 745.65
#2012-08-10| 746.00
#2012-08-13| 744.91
#2012-08-14| 745.99
#2012-08-15| 746.36
#2012-08-16| 752.38
#2012-08-17| 753.82
#2012-08-20| 753.41
#2012-08-21| 755.73
#2012-08-22| 752.43
#2012-08-23| 749.78
#2012-08-24| 751.23
#2012-08-27| 751.86
#2012-08-28| 751.17
#2012-08-29| 750.71
#2012-08-30| 744.04
#2012-08-31| 749.69
#2012-09-03| .
#2012-09-04| 747.90
#2012-09-05| 747.96
#2012-09-06| 763.96
#2012-09-07| 770.48
#2012-09-10| 766.97
#2012-09-11| 770.37
#2012-09-12| 772.84
#2012-09-13| 780.41
#2012-09-14| 791.36
#2012-09-17| 788.27
#2012-09-18| 784.68
#2012-09-19| 786.45
#2012-09-20| 783.13
#2012-09-21| 785.16
#2012-09-24| 781.28
#2012-09-25| 777.79
#2012-09-26| 768.21
#2012-09-27| 774.71
#2012-09-28| 770.41
#2012-10-01| 775.69
#2012-10-02| 776.27
#2012-10-03| 776.77
#2012-10-04| 782.44
#2012-10-05| 786.28
#2012-10-08| 780.57
#2012-10-09| 773.15
#2012-10-10| 769.07
#2012-10-11| 771.97
#2012-10-12| 769.64
#2012-10-15| 773.95
#2012-10-16| 783.86
#2012-10-17| 789.65
#2012-10-18| 788.82
#2012-10-19| 777.79
#2012-10-22| 777.26
#2012-10-23| 764.57
#2012-10-24| 764.56
#2012-10-25| 766.64
#2012-10-26| 765.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 766.87
#2012-11-01| 774.69
#2012-11-02| 769.45
#2012-11-05| 768.06
#2012-11-06| 773.46
#2012-11-07| 759.18
#2012-11-08| 752.18
#2012-11-09| 751.95
#2012-11-12| 751.62
#2012-11-13| 750.13
#2012-11-14| 741.62
#2012-11-15| 738.72
#2012-11-16| 737.53
#2012-11-19| 753.98
#2012-11-20| 754.94
#2012-11-21| 757.07
#2012-11-22| .
#2012-11-23| 769.42
#2012-11-26| 767.60
#2012-11-27| 765.60
#2012-11-28| 769.14
#2012-11-29| 775.72
#2012-11-30| 776.29
#2012-12-03| 775.61
#2012-12-04| 775.14
#2012-12-05| 776.56
#2012-12-06| 778.39
#2012-12-07| 779.33
#2012-12-10| 780.26
#2012-12-11| 785.64
#2012-12-12| 787.14
#2012-12-13| 784.08
#2012-12-14| 782.57
#2012-12-17| 788.48
#2012-12-18| 796.17
#2012-12-19| 795.17
#2012-12-20| 797.39
#2012-12-21| 790.79
#2012-12-24| 789.75
#2012-12-25| 789.73
#2012-12-26| 787.58
#2012-12-27| 787.60
#2012-12-28| 781.22
#2012-12-31| 789.20
#2013-01-01| 789.23
#2013-01-02| 808.45
#2013-01-03| 806.48
#2013-01-04| 808.65
#2013-01-07| 807.18
#2013-01-08| 804.61
#2013-01-09| 807.76
#2013-01-10| 814.30
#2013-01-11| 816.34
#2013-01-14| 815.62
#2013-01-15| 816.31
#2013-01-16| 815.52
#2013-01-17| 820.74
#2013-01-18| 820.74
#2013-01-21| 822.15
#2013-01-22| 824.10
#2013-01-23| 824.88
#2013-01-24| 827.33
#2013-01-25| 832.58
#2013-01-28| 831.03
#2013-01-29| 835.02
#2013-01-30| 833.54
#2013-01-31| 831.02
#2013-02-01| 839.46
#2013-02-04| 827.38
#2013-02-05| 832.87
#2013-02-06| 832.80
#2013-02-07| 828.60
#2013-02-08| 834.65
#2013-02-11| 832.17
#2013-02-12| 836.20
#2013-02-13| 838.00
#2013-02-14| 836.42
#2013-02-15| 835.10
#2013-02-18| 834.78
#2013-02-19| 841.75
#2013-02-20| 834.73
#2013-02-21| 823.41
#2013-02-22| 830.24
#2013-02-25| 822.33
#2013-02-26| 818.55
#2013-02-27| 828.43
#2013-02-28| 830.89
#2013-03-01| 828.94
#2013-03-04| 830.82
#2013-03-05| 840.89
#2013-03-06| 841.40
#2013-03-07| 844.17
#2013-03-08| 846.77
#2013-03-11| 849.12
#2013-03-12| 848.34
#2013-03-13| 846.91
#2013-03-14| 853.11
#2013-03-15| 853.84
#2013-03-18| 847.19
#2013-03-19| 842.97
#2013-03-20| 848.81
#2013-03-21| 842.55
#2013-03-22| 847.05
#2013-03-25| 842.51
#2013-03-26| 846.73
#2013-03-27| 844.35
#2013-03-28| 848.72
#2013-03-29| 848.72
#2013-04-01| 846.40
#2013-04-02| 851.86
#2013-04-03| 843.49
#2013-04-04| 842.24
#2013-04-05| 838.72
#2013-04-08| 842.62
#2013-04-09| 846.81
#2013-04-10| 858.34
#2013-04-11| 863.12
#2013-04-12| 858.41
#2013-04-15| 842.23
#2013-04-16| 848.52
#2013-04-17| 835.43
#2013-04-18| 832.52
#2013-04-19| 838.90
#2013-04-22| 840.89
#2013-04-23| 852.12
#2013-04-24| 855.30
#2013-04-25| 860.45
#2013-04-26| 858.86
#2013-04-29| 866.32
#2013-04-30| 870.57
#2013-05-01| 864.73
#2013-05-02| 868.09
#2013-05-03| 877.34
#2013-05-06| 877.62
#2013-05-07| 881.59
#2013-05-08| 888.71
#2013-05-09| 885.46
#2013-05-10| 885.67
#2013-05-13| 885.13
#2013-05-14| 891.49
#2013-05-15| 893.34
#2013-05-16| 891.70
#2013-05-17| 895.55
#2013-05-20| 897.46
#2013-05-21| 898.95
#2013-05-22| 894.20
#2013-05-23| 886.23
#2013-05-24| 885.32
#2013-05-27| 886.21
#2013-05-28| 891.32
#2013-05-29| 884.42
#2013-05-30| 889.61
#2013-05-31| 877.14
#2013-06-03| 879.19
#2013-06-04| 877.84
#2013-06-05| 865.37
#2013-06-06| 868.71
#2013-06-07| 878.77
#2013-06-10| 878.10
#2013-06-11| 870.41
#2013-06-12| 866.28
#2013-06-13| 873.78
#2013-06-14| 872.85
#2013-06-17| 879.39
#2013-06-18| 883.95
#2013-06-19| 876.47
#2013-06-20| 847.26
#2013-06-21| 844.25
#2013-06-24| 832.07
#2013-06-25| 840.67
#2013-06-26| 849.58
#2013-06-27| 855.45
#2013-06-28| 851.91
#2013-07-01| 858.34
#2013-07-02| 857.75
#2013-07-03| 854.32
#2013-07-04| 859.82
#2013-07-05| 860.13
#2013-07-08| 866.92
#2013-07-09| 872.29
#2013-07-10| 874.65
#2013-07-11| 888.74
#2013-07-12| 890.01
#2013-07-15| 892.10
#2013-07-16| 890.43
#2013-07-17| 892.71
#2013-07-18| 898.09
#2013-07-19| 900.18
#2013-07-22| 903.75
#2013-07-23| 903.05
#2013-07-24| 902.47
#2013-07-25| 902.99
#2013-07-26| 903.29
#2013-07-29| 901.35
#2013-07-30| 901.13
#2013-07-31| 901.33
#2013-08-01| 910.89
#2013-08-02| 913.71
#2013-08-05| 912.50
#2013-08-06| 909.07
#2013-08-07| 905.64
#2013-08-08| 911.98
#2013-08-09| 911.77
#2013-08-12| 910.82
#2013-08-13| 912.54
#2013-08-14| 911.56
#2013-08-15| 900.37
#2013-08-16| 901.32
#2013-08-19| 896.48
#2013-08-20| 897.51
#2013-08-21| 891.33
#2013-08-22| 897.85
#2013-08-23| 902.89
#2013-08-26| 900.54
#2013-08-27| 886.50
#2013-08-28| 885.70
#2013-08-29| 887.03
#2013-08-30| 881.77
#2013-09-02| 887.58
#2013-09-03| 888.77
#2013-09-04| 894.92
#2013-09-05| 896.13
#2013-09-06| 899.17
#2013-09-09| 907.19
#2013-09-10| 915.50
#2013-09-11| 919.36
#2013-09-12| 917.22
#2013-09-13| 918.01
#2013-09-16| 926.02
#2013-09-17| 927.50
#2013-09-18| 935.51
#2013-09-19| 941.87
#2013-09-20| 935.23
#2013-09-23| 930.75
#2013-09-24| 929.84
#2013-09-25| 928.99
#2013-09-26| 930.64
#2013-09-27| 929.10
#2013-09-30| 923.69
#2013-10-01| 930.53
#2013-10-02| 929.63
#2013-10-03| 924.28
#2013-10-04| 928.03
#2013-10-07| 921.88
#2013-10-08| 912.92
#2013-10-09| 909.45
#2013-10-10| 926.86
#2013-10-11| 933.27
#2013-10-14| 936.70
#2013-10-15| 933.93
#2013-10-16| 942.34
#2013-10-17| 951.44
#2013-10-18| 959.21
#2013-10-21| 960.14
#2013-10-22| 967.24
#2013-10-23| 961.93
#2013-10-24| 965.70
#2013-10-25| 967.65
#2013-10-28| 967.61
#2013-10-29| 971.04
#2013-10-30| 968.36
#2013-10-31| 963.46
#2013-11-01| 961.57
#2013-11-04| 965.50
#2013-11-05| 962.61
#2013-11-06| 967.51
#2013-11-07| 955.75
#2013-11-08| 961.80
#2013-11-11| 964.36
#2013-11-12| 961.60
#2013-11-13| 964.07
#2013-11-14| 970.97
#2013-11-15| 975.25
#2013-11-18| 975.51
#2013-11-19| 971.86
#2013-11-20| 968.59
#2013-11-21| 972.25
#2013-11-22| 976.69
#2013-11-25| 976.61
#2013-11-26| 975.99
#2013-11-27| 979.05
#2013-11-28| 980.71
#2013-11-29| 980.71
#2013-12-02| 976.73
#2013-12-03| 970.73
#2013-12-04| 967.26
#2013-12-05| 963.88
#2013-12-06| 973.07
#2013-12-09| 975.20
#2013-12-10| 972.72
#2013-12-11| 963.36
#2013-12-12| 957.29
#2013-12-13| 957.08
#2013-12-16| 965.15
#2013-12-17| 960.71
#2013-12-18| 973.45
#2013-12-19| 976.28
#2013-12-20| 981.93
#2013-12-23| 989.08
#2013-12-24| 991.17
#2013-12-25| 991.19
#2013-12-26| 994.32
#2013-12-27| 999.12
#2013-12-30| 999.78
#2013-12-31|1003.06
#2014-01-01|1003.08
#2014-01-02| 992.79
#2014-01-03| 993.09
#2014-01-06| 990.75
#2014-01-07| 995.91
#2014-01-08| 996.33
#2014-01-09| 994.68
#2014-01-10|1000.00
#2014-01-13| 992.90
#2014-01-14| 999.67
#2014-01-15|1004.08
#2014-01-16|1003.42
#2014-01-17|1001.97
#2014-01-20|1001.88
#2014-01-21|1003.55
#2014-01-22|1004.98
#2014-01-23| 997.95
#2014-01-24| 976.99
#2014-01-27| 970.42
#2014-01-28| 975.74
#2014-01-29| 968.04
#2014-01-30| 973.69
#2014-01-31| 967.51
#2014-02-03| 950.55
#2014-02-04| 953.64
#2014-02-05| 953.36
#2014-02-06| 967.81
#2014-02-07| 978.72
#2014-02-10| 980.77
#2014-02-11| 992.68
#2014-02-12| 994.48
#2014-02-13| 999.57
#2014-02-14|1005.09
#2014-02-17|1006.94
#2014-02-18|1009.61
#2014-02-19|1006.36
#2014-02-20|1009.00
#2014-02-21|1010.09
#2014-02-24|1015.85
#2014-02-25|1015.45
#2014-02-26|1013.42
#2014-02-27|1016.44
#2014-02-28|1021.53
#2014-03-03|1009.10
#2014-03-04|1024.32
#2014-03-05|1024.91
#2014-03-06|1029.28
#2014-03-07|1025.89
#2014-03-10|1023.36
#2014-03-11|1019.98
#2014-03-12|1017.70
#2014-03-13|1008.22
#2014-03-14|1003.80
#2014-03-17|1013.19
#2014-03-18|1020.12
#2014-03-19|1015.47
#2014-03-20|1015.00
#2014-03-21|1014.31
#2014-03-24|1007.73
#2014-03-25|1014.07
#2014-03-26|1012.15
#2014-03-27|1010.94
#2014-03-28|1016.63
#2014-03-31|1023.98
#2014-04-01|1031.28
#2014-04-02|1033.43
#2014-04-03|1031.36
#2014-04-04|1025.01
#2014-04-07|1014.49
#2014-04-08|1018.15
#2014-04-09|1027.79
#2014-04-10|1014.51
#2014-04-11|1003.82
#2014-04-14|1007.79
#2014-04-15|1008.92
#2014-04-16|1019.54
#2014-04-17|1023.16
#2014-04-18|1022.71
#2014-04-21|1024.81
#2014-04-22|1032.20
#2014-04-23|1029.48
#2014-04-24|1031.26
#2014-04-25|1023.51
#2014-04-28|1025.56
#2014-04-29|1032.10
#2014-04-30|1035.59
#2014-05-01|1036.14
#2014-05-02|1035.58
#2014-05-05|1036.07
#2014-05-06|1031.33
#2014-05-07|1034.28
#2014-05-08|1035.34
#2014-05-09|1032.98
#2014-05-12|1042.19
#2014-05-13|1042.52
#2014-05-14|1039.98
#2014-05-15|1031.62
#2014-05-16|1033.83
#2014-05-19|1036.09
#2014-05-20|1030.72
#2014-05-21|1036.97
#2014-05-22|1039.83
#2014-05-23|1043.06
#2014-05-26|1045.61
#2014-05-27|1049.09
#2014-05-28|1047.69
#2014-05-29|1052.21
#2014-05-30|1053.43
#2014-06-02|1054.11
#2014-06-03|1052.71
#2014-06-04|1054.23
#2014-06-05|1059.70
#2014-06-06|1065.94
#2014-06-09|1067.02
#2014-06-10|1066.73
#2014-06-11|1062.94
#2014-06-12|1059.22
#2014-06-13|1059.99
#2014-06-16|1060.40
#2014-06-17|1062.26
#2014-06-18|1067.14
#2014-06-19|1072.53
#2014-06-20|1072.30
#2014-06-23|1071.39
#2014-06-24|1065.84
#2014-06-25|1066.45
#2014-06-26|1065.67
#2014-06-27|1068.84
#2014-06-30|1070.12
#2014-07-01|1077.01
#2014-07-02|1078.24
#2014-07-03|1083.68
#2014-07-04|1082.65
#2014-07-07|1076.73
#2014-07-08|1067.96
#2014-07-09|1071.23
#2014-07-10|1063.89
#2014-07-11|1065.24
#2014-07-14|1072.02
#2014-07-15|1067.60
#2014-07-16|1074.10
#2014-07-17|1063.10
#2014-07-18|1069.94
#2014-07-21|1067.06
#2014-07-22|1073.76
#2014-07-23|1076.08
#2014-07-24|1078.00
#2014-07-25|1071.85
#2014-07-28|1071.31
#2014-07-29|1068.68
#2014-07-30|1066.52
#2014-07-31|1049.24
#2014-08-01|1043.81
#2014-08-04|1047.31
#2014-08-05|1040.80
#2014-08-06|1038.20
#2014-08-07|1032.25
#2014-08-08|1038.22
#2014-08-11|1044.30
#2014-08-12|1042.46
#2014-08-13|1049.14
#2014-08-14|1053.32
#2014-08-15|1052.35
#2014-08-18|1061.55
#2014-08-19|1066.44
#2014-08-20|1067.63
#2014-08-21|1071.28
#2014-08-22|1068.17
#2014-08-25|1073.92
#2014-08-26|1077.28
#2014-08-27|1078.22
#2014-08-28|1074.26
#2014-08-29|1077.63
#2014-09-01|1077.45
#2014-09-02|1076.61
#2014-09-03|1079.37
#2014-09-04|1077.48
#2014-09-05|1078.69
#2014-09-08|1074.94
#2014-09-09|1068.02
#2014-09-10|1069.67
#2014-09-11|1070.50
#2014-09-12|1065.56
#2014-09-15|1063.48
#2014-09-16|1067.46
#2014-09-17|1070.13
#2014-09-18|1075.15
#2014-09-19|1072.67
#2014-09-22|1063.26
#2014-09-23|1056.29
#2014-09-24|1061.54
#2014-09-25|1046.30
#2014-09-26|1051.01
#2014-09-29|1047.10
#2014-09-30|1045.39
#2014-10-01|1032.88
#2014-10-02|1027.27
#2014-10-03|1033.15
#2014-10-06|1034.56
#2014-10-07|1021.54
#2014-10-08|1030.89
#2014-10-09|1017.48
#2014-10-10|1000.91
#2014-10-13| 991.57
#2014-10-14| 991.82
#2014-10-15| 980.59
#2014-10-16| 981.32
#2014-10-17| 997.21
#2014-10-20|1002.45
#2014-10-21|1020.77
#2014-10-22|1016.47
#2014-10-23|1026.29
#2014-10-24|1030.73
#2014-10-27|1028.70
#2014-10-28|1041.28
#2014-10-29|1041.13
#2014-10-30|1043.09
#2014-10-31|1054.47
#2014-11-03|1050.40
#2014-11-04|1046.48
#2014-11-05|1052.74
#2014-11-06|1055.01
#2014-11-07|1054.45
#2014-11-10|1059.83
#2014-11-11|1061.08
#2014-11-12|1059.29
#2014-11-13|1059.63
#2014-11-14|1060.12
#2014-11-17|1060.81
#2014-11-18|1068.05
#2014-11-19|1066.38
#2014-11-20|1067.49
#2014-11-21|1074.82
#2014-11-24|1077.59
#2014-11-25|1078.44
#2014-11-26|1081.89
#2014-11-27|1080.93
#2014-11-28|1076.43
#2014-12-01|1068.66
#2014-12-02|1073.08
#2014-12-03|1076.16
#2014-12-04|1073.48
#2014-12-05|1075.81
#2014-12-08|1067.35
#2014-12-09|1063.67
#2014-12-10|1049.74
#2014-12-11|1051.48
#2014-12-12|1034.50
#2014-12-15|1022.11
#2014-12-16|1023.60
#2014-12-17|1035.65
#2014-12-18|1057.90
#2014-12-19|1063.23
#2014-12-22|1067.61
#2014-12-23|1068.78
#2014-12-24|1069.27
#2014-12-25|1069.26
#2014-12-26|1071.39
#2014-12-29|1073.52
#2014-12-30|1066.73
#2014-12-31|1059.56
#2015-01-01|1059.56
#2015-01-02|1056.56
#2015-01-05|1034.38
#2015-01-06|1024.98
#2015-01-07|1030.95
#2015-01-08|1051.32
#2015-01-09|1043.62
#2015-01-12|1038.65
#2015-01-13|1040.04
#2015-01-14|1031.61
#2015-01-15|1028.14
#2015-01-16|1038.16
#2015-01-19|1042.09
#2015-01-20|1043.12
#2015-01-21|1049.16
#2015-01-22|1060.44
#2015-01-23|1057.50
#2015-01-26|1061.72
#2015-01-27|1054.84
#2015-01-28|1044.01
#2015-01-29|1048.60
#2015-01-30|1037.18
#2015-02-02|1048.67
#2015-02-03|1064.29
#2015-02-04|1062.48
#2015-02-05|1071.58
#2015-02-06|1067.63
#2015-02-09|1062.55
#2015-02-10|1070.75
#2015-02-11|1068.95
#2015-02-12|1080.06
#2015-02-13|1087.12
#2015-02-16|1086.78
#2015-02-17|1088.40
#2015-02-18|1090.26
#2015-02-19|1090.80
#2015-02-20|1095.26
#2015-02-23|1096.64
#2015-02-24|1099.61
#2015-02-25|1100.88
#2015-02-26|1098.37
#2015-02-27|1097.52
#2015-03-02|1100.65
#2015-03-03|1094.69
#2015-03-04|1090.33
#2015-03-05|1092.59
#2015-03-06|1077.65
#2015-03-09|1078.38
#2015-03-10|1059.37
#2015-03-11|1058.90
#2015-03-12|1069.78
#2015-03-13|1062.75
#2015-03-16|1076.41
#2015-03-17|1073.31
#2015-03-18|1084.13
#2015-03-19|1082.76
#2015-03-20|1097.67
#2015-03-23|1098.75
#2015-03-24|1095.58
#2015-03-25|1083.83
#2015-03-26|1077.33
#2015-03-27|1078.75
#2015-03-30|1088.01
#2015-03-31|1078.32
#2015-04-01|1077.08
#2015-04-02|1083.29
#2015-04-03|1084.99
#2015-04-06|1092.42
#2015-04-07|1091.93
#2015-04-08|1092.93
#2015-04-09|1096.14
#2015-04-10|1101.49
#2015-04-13|1097.03
#2015-04-14|1100.85
#2015-04-15|1103.62
#2015-04-16|1104.98
#2015-04-17|1093.53
#2015-04-20|1101.15
#2015-04-21|1101.80
#2015-04-22|1104.48
#2015-04-23|1108.07
#2015-04-24|1112.86
#2015-04-27|1113.81
#2015-04-28|1114.20
#2015-04-29|1109.10
#2015-04-30|1100.34
#2015-05-01|1107.07
#2015-05-04|1109.79
#2015-05-05|1097.89
#2015-05-06|1097.30
#2015-05-07|1096.78
#2015-05-08|1113.92
#2015-05-11|1110.41
#2015-05-12|1106.66
#2015-05-13|1109.79
#2015-05-14|1120.27
#2015-05-15|1121.98
#2015-05-18|1122.40
#2015-05-19|1119.63
#2015-05-20|1119.53
#2015-05-21|1123.60
#2015-05-22|1118.86
#2015-05-25|1117.16
#2015-05-26|1104.38
#2015-05-27|1113.54
#2015-05-28|1111.85
#2015-05-29|1103.49
#2015-06-01|1103.14
#2015-06-02|1105.91
#2015-06-03|1111.21
#2015-06-04|1101.70
#2015-06-05|1093.00
#2015-06-08|1087.68
#2015-06-09|1088.09
#2015-06-10|1104.19
#2015-06-11|1106.00
#2015-06-12|1099.23
#2015-06-15|1090.39
#2015-06-16|1095.70
#2015-06-17|1095.80
#2015-06-18|1108.65
#2015-06-19|1103.72
#2015-06-22|1117.23
#2015-06-23|1115.94
#2015-06-24|1109.07
#2015-06-25|1106.46
#2015-06-26|1103.75
#2015-06-29|1079.20
#2015-06-30|1077.47
#2015-07-01|1085.62
#2015-07-02|1084.94
#2015-07-03|1082.52
#2015-07-06|1074.54
#2015-07-07|1070.13
#2015-07-08|1060.56
#2015-07-09|1068.07
#2015-07-10|1086.42
#2015-07-13|1095.64
#2015-07-14|1101.22
#2015-07-15|1100.17
#2015-07-16|1108.67
#2015-07-17|1107.37
#2015-07-20|1108.46
#2015-07-21|1104.34
#2015-07-22|1098.64
#2015-07-23|1095.41
#2015-07-24|1084.06
#2015-07-27|1076.51
#2015-07-28|1086.74
#2015-07-29|1096.26
#2015-07-30|1095.12
#2015-07-31|1098.20
#2015-08-03|1095.43
#2015-08-04|1093.95
#2015-08-05|1097.18
#2015-08-06|1089.95
#2015-08-07|1085.35
#2015-08-10|1098.10
#2015-08-11|1087.42
#2015-08-12|1083.59
#2015-08-13|1084.14
#2015-08-14|1086.31
#2015-08-17|1089.34
#2015-08-18|1086.33
#2015-08-19|1075.39
#2015-08-20|1056.88
#2015-08-21|1027.95
#2015-08-24| 988.80
#2015-08-25| 989.18
#2015-08-26|1007.66
#2015-08-27|1030.59
#2015-08-28|1032.88
#2015-08-31|1025.53
#2015-09-01| 998.00
#2015-09-02|1009.25
#2015-09-03|1013.80
#2015-09-04| 996.51
#2015-09-07| 998.53
#2015-09-08|1020.21
#2015-09-09|1015.78
#2015-09-10|1016.07
#2015-09-11|1017.65
#2015-09-14|1013.54
#2015-09-15|1023.01
#2015-09-16|1035.90
#2015-09-17|1034.57
#2015-09-18|1020.69
#2015-09-21|1019.66
#2015-09-22|1000.79
#2015-09-23| 998.04
#2015-09-24| 993.15
#2015-09-25| 997.19
#2015-09-28| 974.69
#2015-09-29| 972.19
#2015-09-30| 991.12
#2015-10-01| 993.27
#2015-10-02|1005.49
#2015-10-05|1025.51
#2015-10-06|1026.80
#2015-10-07|1034.37
#2015-10-08|1041.97
#2015-10-09|1046.65
#2015-10-12|1047.11
#2015-10-13|1038.87
#2015-10-14|1034.92
#2015-10-15|1049.16
#2015-10-16|1053.77
#2015-10-19|1052.64
#2015-10-20|1051.04
#2015-10-21|1046.08
#2015-10-22|1057.60
#2015-10-23|1068.19
#2015-10-26|1066.11
#2015-10-27|1060.81
#2015-10-28|1072.94
#2015-10-29|1068.33
#2015-10-30|1066.89
#2015-11-02|1075.65
#2015-11-03|1077.36
#2015-11-04|1074.59
#2015-11-05|1072.10
#2015-11-06|1068.44
#2015-11-09|1057.97
#2015-11-10|1057.43
#2015-11-11|1057.86
#2015-11-12|1044.25
#2015-11-13|1033.02
#2015-11-16|1042.59
#2015-11-17|1048.05
#2015-11-18|1058.49
#2015-11-19|1063.60
#2015-11-20|1065.20
#2015-11-23|1061.97
#2015-11-24|1060.38
#2015-11-25|1063.24
#2015-11-26|1066.58
#2015-11-27|1065.02
#2015-11-30|1061.87
#2015-12-01|1071.05
#2015-12-02|1062.07
#2015-12-03|1049.35
#2015-12-04|1062.14
#2015-12-07|1055.83
#2015-12-08|1045.75
#2015-12-09|1041.42
#2015-12-10|1041.58
#2015-12-11|1023.19
#2015-12-14|1020.42
#2015-12-15|1032.78
#2015-12-16|1045.69
#2015-12-17|1035.99
#2015-12-18|1022.16
#2015-12-21|1025.75
#2015-12-22|1033.17
#2015-12-23|1047.62
#2015-12-24|1049.37
#2015-12-25|1049.37
#2015-12-28|1046.49
#2015-12-29|1056.05
#2015-12-30|1049.75
#2015-12-31|1040.36
#2016-01-01|1040.36
#2016-01-04|1019.83
#2016-01-05|1020.17
#2016-01-06|1007.25
#2016-01-07| 985.68
#2016-01-08| 976.12
#2016-01-11| 972.75
#2016-01-12| 978.72
#2016-01-13| 964.90
#2016-01-14| 969.82
#2016-01-15| 950.28
#2016-01-18| 946.88
#2016-01-19| 951.38
#2016-01-20| 933.85
#2016-01-21| 940.73
#2016-01-22| 963.87
#2016-01-25| 952.34
#2016-01-26| 964.03
#2016-01-27| 959.00
#2016-01-28| 960.13
#2016-01-29| 979.75
#2016-02-01| 980.75
#2016-02-02| 961.95
#2016-02-03| 964.32
#2016-02-04| 970.62
#2016-02-05| 954.97
#2016-02-08| 936.00
#2016-02-09| 933.94
#2016-02-10| 935.46
#2016-02-11| 920.86
#2016-02-12| 937.70
#2016-02-15| 944.37
#2016-02-16| 954.54
#2016-02-17| 972.28
#2016-02-18| 970.06
#2016-02-19| 967.39
#2016-02-22| 980.20
#2016-02-23| 968.64
#2016-02-24| 964.47
#2016-02-25| 977.35
#2016-02-26| 978.65
#2016-02-29| 973.91
#2016-03-01| 993.38
#2016-03-02| 999.47
#2016-03-03|1005.41
#2016-03-04|1012.04
#2016-03-07|1012.76
#2016-03-08|1003.03
#2016-03-09|1007.54
#2016-03-10|1006.14
#2016-03-11|1025.80
#2016-03-14|1025.57
#2016-03-15|1019.76
#2016-03-16|1023.07
#2016-03-17|1036.46
#2016-03-18|1039.82
#2016-03-21|1038.55
#2016-03-22|1037.16
#2016-03-23|1029.80
#2016-03-24|1024.45
#2016-03-25|1024.41
#2016-03-28|1026.81
#2016-03-29|1033.53
#2016-03-30|1046.25
#2016-03-31|1043.95
#2016-04-01|1041.43
#2016-04-04|1040.90
#2016-04-05|1027.52
#2016-04-06|1037.22
#2016-04-07|1027.51
#2016-04-08|1034.26
#2016-04-11|1034.80
#2016-04-12|1042.16
#2016-04-13|1055.33
#2016-04-14|1056.54
#2016-04-15|1056.19
#2016-04-18|1062.61
#2016-04-19|1071.78
#2016-04-20|1072.62
#2016-04-21|1067.39
#2016-04-22|1065.23
#2016-04-25|1062.82
#2016-04-26|1066.06
#2016-04-27|1067.42
#2016-04-28|1062.56
#2016-04-29|1056.65
#2016-05-02|1062.89
#2016-05-03|1050.95
#2016-05-04|1041.92
#2016-05-05|1040.82
#2016-05-06|1042.18
#2016-05-09|1042.80
#2016-05-10|1054.50
#2016-05-11|1048.50
#2016-05-12|1046.57
#2016-05-13|1038.34
#2016-05-16|1046.42
#2016-05-17|1041.00
#2016-05-18|1041.01
#2016-05-19|1032.32
#2016-05-20|1040.90
#2016-05-23|1038.15
#2016-05-24|1052.27
#2016-05-25|1061.64
#2016-05-26|1063.50
#2016-05-27|1066.14
#2016-05-30|1066.39
#2016-05-31|1063.95
#2016-06-01|1062.85
#2016-06-02|1065.14
#2016-06-03|1066.18
#2016-06-06|1072.37
#2016-06-07|1077.78
#2016-06-08|1080.26
#2016-06-09|1074.05
#2016-06-10|1058.53
#2016-06-13|1047.36
#2016-06-14|1037.33
#2016-06-15|1039.35
#2016-06-16|1036.20
#2016-06-17|1041.25
#2016-06-20|1059.69
#2016-06-21|1061.94
#2016-06-22|1062.57
#2016-06-23|1078.91
#2016-06-24|1024.80
#2016-06-27| 996.99
#2016-06-28|1017.35
#2016-06-29|1039.93
#2016-06-30|1053.83
#2016-07-01|1058.54
#2016-07-04|1057.97
#2016-07-05|1046.66
#2016-07-06|1043.97
#2016-07-07|1047.38
#2016-07-08|1060.78
#2016-07-11|1069.65
#2016-07-12|1078.83
#2016-07-13|1080.10
#2016-07-14|1086.26
#2016-07-15|1084.51
#2016-07-18|1086.77
#2016-07-19|1082.84
#2016-07-20|1089.17
#2016-07-21|1086.41
#2016-07-22|1088.35
#2016-07-25|1086.56
#2016-07-26|1088.25
#2016-07-27|1088.18
#2016-07-28|1089.92
#2016-07-29|1096.43
#2016-08-01|1093.77
#2016-08-02|1086.20
#2016-08-03|1086.23
#2016-08-04|1088.41
#2016-08-05|1095.87
#2016-08-08|1097.03
#2016-08-09|1101.70
#2016-08-10|1101.01
#2016-08-11|1107.21
#2016-08-12|1106.56
#2016-08-15|1109.35
#2016-08-16|1104.43
#2016-08-17|1103.16
#2016-08-18|1108.78
#2016-08-19|1104.79
#2016-08-22|1104.67
#2016-08-23|1109.60
#2016-08-24|1104.47
#2016-08-25|1102.25
#2016-08-26|1102.52
#2016-08-29|1101.59
#2016-08-30|1101.28
#2016-08-31|1097.88
#2016-09-01|1099.68
#2016-09-02|1108.52
#2016-09-05|1109.90
#2016-09-06|1114.06
#2016-09-07|1115.59
#2016-09-08|1113.85
#2016-09-09|1089.61
#2016-09-12|1094.02
#2016-09-13|1080.36
#2016-09-14|1079.71
#2016-09-15|1089.11
#2016-09-16|1082.10
#2016-09-19|1086.94
#2016-09-20|1086.56
#2016-09-21|1095.50
#2016-09-22|1109.72
#2016-09-23|1102.69
#2016-09-26|1092.96
#2016-09-27|1095.38
#2016-09-28|1101.42
#2016-09-29|1097.54
#2016-09-30|1102.15
#2016-10-03|1100.08
#2016-10-04|1097.23
#2016-10-05|1099.37
#2016-10-06|1097.61
#2016-10-07|1092.61
#2016-10-10|1098.08
#2016-10-11|1083.71
#2016-10-12|1082.00
#2016-10-13|1077.24
#2016-10-14|1080.83
#2016-10-17|1076.16
#2016-10-18|1085.36
#2016-10-19|1088.93
#2016-10-20|1086.48
#2016-10-21|1084.45
#2016-10-24|1088.61
#2016-10-25|1084.60
#2016-10-26|1082.83
#2016-10-27|1079.62
#2016-10-28|1077.07
#2016-10-31|1076.90
#2016-11-01|1071.77
#2016-11-02|1064.11
#2016-11-03|1060.82
#2016-11-04|1057.57
#2016-11-07|1075.28
#2016-11-08|1079.49
#2016-11-09|1087.27
#2016-11-10|1087.30
#2016-11-11|1083.83
#2016-11-14|1081.02
#2016-11-15|1087.97
#2016-11-16|1084.93
#2016-11-17|1090.70
#2016-11-18|1084.98
#2016-11-21|1093.04
#2016-11-22|1095.47
#2016-11-23|1094.86
#2016-11-24|1096.52
#2016-11-25|1101.23
#2016-11-28|1095.07
#2016-11-29|1097.67
#2016-11-30|1096.50
#2016-12-01|1093.88
#2016-12-02|1093.79
#2016-12-05|1101.50
#2016-12-06|1107.85
#2016-12-07|1121.70
#2016-12-08|1124.11
#2016-12-09|1128.65
#2016-12-12|1128.22
#2016-12-13|1137.23
#2016-12-14|1130.02
#2016-12-15|1126.15
#2016-12-16|1125.61
#2016-12-19|1127.44
#2016-12-20|1130.14
#2016-12-21|1129.31
#2016-12-22|1127.56
#2016-12-23|1128.13
#2016-12-26|1128.17
#2016-12-27|1130.04
#2016-12-28|1123.14
#2016-12-29|1125.60
#2016-12-30|1124.76
#2017-01-02|1126.17
#2017-01-03|1130.79
#2017-01-04|1139.08
#2017-01-05|1143.49
#2017-01-06|1144.84
#2017-01-09|1140.06
#2017-01-10|1142.26
#2017-01-11|1142.02
#2017-01-12|1144.87
#2017-01-13|1148.41
#2017-01-16|1145.01
#2017-01-17|1144.97
#2017-01-18|1146.97
#2017-01-19|1140.80
#2017-01-20|1145.06
#2017-01-23|1143.80
#2017-01-24|1150.99
#2017-01-25|1160.83
#2017-01-26|1159.26
#2017-01-27|1158.83
#2017-01-30|1150.27
#2017-01-31|1150.94
#2017-02-01|1152.39
#2017-02-02|1153.98
#2017-02-03|1161.11
#2017-02-06|1155.54
#2017-02-07|1154.90
#2017-02-08|1157.27
#2017-02-09|1163.37
#2017-02-10|1166.48
#2017-02-13|1172.26
#2017-02-14|1174.36
#2017-02-15|1180.61
#2017-02-16|1182.09
#2017-02-17|1182.02
#2017-02-20|1182.67
#2017-02-21|1187.01
#2017-02-22|1186.21
#2017-02-23|1188.11
#2017-02-24|1184.82
#2017-02-27|1186.29
#2017-02-28|1184.23
#2017-03-01|1197.22
#2017-03-02|1191.81
#2017-03-03|1192.03
#2017-03-06|1189.32
#2017-03-07|1186.12
#2017-03-08|1183.31
#2017-03-09|1183.67
#2017-03-10|1189.37
#2017-03-13|1192.27
#2017-03-14|1187.66
#2017-03-15|1195.76
#2017-03-16|1202.26
#2017-03-17|1202.22
#2017-03-20|1200.40
#2017-03-21|1190.18
#2017-03-22|1188.98
#2017-03-23|1190.84
#2017-03-24|1190.22
#2017-03-27|1190.42
#2017-03-28|1198.43
#2017-03-29|1197.86
#2017-03-30|1201.90
#2017-03-31|1198.79
#2017-04-03|1194.72
#2017-04-04|1195.63
#2017-04-05|1193.24
#2017-04-06|1195.26
#2017-04-07|1193.61
#2017-04-10|1194.22
#2017-04-11|1194.09
#2017-04-12|1191.68
#2017-04-13|1185.81
#2017-04-14|1185.63
#2017-04-17|1193.88
#2017-04-18|1187.64
#2017-04-19|1186.66
#2017-04-20|1195.21
#2017-04-21|1191.22
#2017-04-24|1212.41
#2017-04-25|1219.89
#2017-04-26|1219.91
#2017-04-27|1219.04
#2017-04-28|1217.59
#2017-05-01|1220.16
#2017-05-02|1223.03
#2017-05-03|1221.21
#2017-05-04|1224.18
#2017-05-05|1231.51
#2017-05-08|1230.50
#2017-05-09|1229.56
#2017-05-10|1230.76
#2017-05-11|1227.75
#2017-05-12|1228.87
#2017-05-15|1236.01
#2017-05-16|1239.30
#2017-05-17|1221.84
#2017-05-18|1221.97
#2017-05-19|1231.90
#2017-05-22|1238.70
#2017-05-23|1240.37
#2017-05-24|1241.21
#2017-05-25|1246.19
#2017-05-26|1244.65
#2017-05-29|1244.16
#2017-05-30|1242.16
#2017-05-31|1243.51
#2017-06-01|1251.26
#2017-06-02|1257.02
#2017-06-05|1254.94
#2017-06-06|1250.75
#2017-06-07|1251.11
#2017-06-08|1251.02
#2017-06-09|1251.30
#2017-06-12|1246.49
#2017-06-13|1253.83
#2017-06-14|1254.39
#2017-06-15|1246.32
#2017-06-16|1250.42
#2017-06-19|1259.84
#2017-06-20|1249.74
#2017-06-21|1247.68
#2017-06-22|1249.05
#2017-06-23|1251.54
#2017-06-26|1253.84
#2017-06-27|1247.62
#2017-06-28|1257.46
#2017-06-29|1249.45
#2017-06-30|1247.73
#2017-07-03|1251.71
#2017-07-04|1250.34
#2017-07-05|1251.10
#2017-07-06|1243.36
#2017-07-07|1247.46
#2017-07-10|1249.76
#2017-07-11|1248.57
#2017-07-12|1259.84
#2017-07-13|1263.64
#2017-07-14|1270.38
#2017-07-17|1271.27
#2017-07-18|1271.40
#2017-07-19|1277.53
#2017-07-20|1280.24
#2017-07-21|1276.63
#2017-07-24|1274.82
#2017-07-25|1279.67
#2017-07-26|1280.08
#2017-07-27|1280.75
#2017-07-28|1277.22
#2017-07-31|1277.97
#2017-08-01|1283.44
#2017-08-02|1283.18
#2017-08-03|1281.43
#2017-08-04|1282.42
#2017-08-07|1284.46
#2017-08-08|1281.49
#2017-08-09|1277.66
#2017-08-10|1262.56
#2017-08-11|1259.85
#2017-08-14|1272.22
#2017-08-15|1269.66
#2017-08-16|1273.97
#2017-08-17|1261.45
#2017-08-18|1257.15
#2017-08-21|1258.61
#2017-08-22|1268.36
#2017-08-23|1265.78
#2017-08-24|1265.08
#2017-08-25|1268.39
#2017-08-28|1269.29
#2017-08-29|1267.99
#2017-08-30|1270.84
#2017-08-31|1278.33
#2017-09-01|1282.92
#2017-09-04|1280.92
#2017-09-05|1275.04
#2017-09-06|1277.84
#2017-09-07|1281.62
#2017-09-08|1281.77
#2017-09-11|1293.67
#2017-09-12|1298.27
#2017-09-13|1297.14
#2017-09-14|1295.44
#2017-09-15|1298.64
#2017-09-18|1302.18
#2017-09-19|1303.58
#2017-09-20|1305.70
#2017-09-21|1300.72
#2017-09-22|1303.44
#2017-09-25|1299.08
#2017-09-26|1295.06
#2017-09-27|1299.62
#2017-09-28|1302.19
#2017-09-29|1308.19
#2017-10-02|1311.38
#2017-10-03|1314.39
#2017-10-04|1315.26
#2017-10-05|1318.83
#2017-10-06|1317.31
#2017-10-09|1316.54
#2017-10-10|1322.45
#2017-10-11|1325.21
#2017-10-12|1325.09
#2017-10-13|1327.30
#2017-10-16|1327.67
#2017-10-17|1325.84
#2017-10-18|1328.70
#2017-10-19|1329.03
#2017-10-20|1331.88
#2017-10-23|1327.42
#2017-10-24|1327.73
#2017-10-25|1322.39
#2017-10-26|1323.75
#2017-10-27|1328.53
#2017-10-30|1328.33
#2017-10-31|1331.71
#2017-11-01|1334.41
#2017-11-02|1335.40
#2017-11-03|1337.41
#2017-11-06|1338.00
#2017-11-07|1335.94
#2017-11-08|1338.02
#2017-11-09|1332.55
#2017-11-10|1331.78
#2017-11-13|1330.04
#2017-11-14|1327.94
#2017-11-15|1322.45
#2017-11-16|1331.93
#2017-11-17|1329.36
#2017-11-20|1331.91
#2017-11-21|1339.52
#2017-11-22|1340.73
#2017-11-23|1343.07
#2017-11-24|1347.56
#2017-11-27|1343.77
#2017-11-28|1352.27
#2017-11-29|1352.29
#2017-11-30|1358.97
#2017-12-01|1354.06
#2017-12-04|1355.84
#2017-12-05|1351.24
#2017-12-06|1347.56
#2017-12-07|1350.57
#2017-12-08|1357.40
#2017-12-11|1361.86
#2017-12-12|1363.63
#2017-12-13|1364.08
#2017-12-14|1359.31
#2017-12-15|1365.83
#2017-12-18|1377.17
#2017-12-19|1372.80
#2017-12-20|1372.22
#2017-12-21|1375.47
#2017-12-22|1374.31
#2017-12-25|1374.37
#2017-12-26|1374.11
#2017-12-27|1377.39
#2017-12-28|1381.34
#2017-12-29|1379.17
#2018-01-01|1379.18
#2018-01-02|1387.30
#2018-01-03|1394.12
#2018-01-04|1402.69
#2018-01-05|1411.95
#2018-01-08|1412.91
#2018-01-09|1413.95
#2018-01-10|1412.12
#2018-01-11|1419.16
#2018-01-12|1429.97
#2018-01-15|1434.71
#2018-01-16|1430.63
#2018-01-17|1438.16
#2018-01-18|1437.07
#2018-01-19|1443.54
#2018-01-22|1452.62
#2018-01-23|1457.60
#2018-01-24|1458.52
#2018-01-25|1461.28
#2018-01-26|1471.10
#2018-01-29|1461.80
#2018-01-30|1448.55
#2018-01-31|1450.36
#2018-02-01|1448.13
#2018-02-02|1420.24
#2018-02-05|1375.22
#2018-02-06|1374.26
#2018-02-07|1375.42
#2018-02-08|1335.68
#2018-02-09|1340.06
#2018-02-12|1357.80
#2018-02-13|1361.68
#2018-02-14|1380.79
#2018-02-15|1397.06
#2018-02-16|1400.83
#2018-02-19|1397.42
#2018-02-20|1391.84
#2018-02-21|1387.36
#2018-02-22|1386.54
#2018-02-23|1401.84
#2018-02-26|1414.52
#2018-02-27|1401.02
#2018-02-28|1385.61
#2018-03-01|1369.00
#2018-03-02|1369.06
#2018-03-05|1381.70
#2018-03-06|1389.53
#2018-03-07|1389.96
#2018-03-08|1396.82
#2018-03-09|1414.46
#2018-03-12|1415.84
#2018-03-13|1409.03
#2018-03-14|1402.09
#2018-03-15|1401.40
#2018-03-16|1402.84
#2018-03-19|1387.22
#2018-03-20|1388.86
#2018-03-21|1387.65
#2018-03-22|1360.35
#2018-03-23|1337.98
#2018-03-26|1360.48
#2018-03-27|1349.20
#2018-03-28|1345.52
#2018-03-29|1358.39
#2018-03-30|1358.43
#2018-04-02|1339.28
#2018-04-03|1346.98
#2018-04-04|1354.75
#2018-04-05|1369.00
#2018-04-06|1349.69
#2018-04-09|1355.31
#2018-04-10|1375.18
#2018-04-11|1369.81
#2018-04-12|1377.02
#2018-04-13|1375.34
#2018-04-16|1382.18
#2018-04-17|1393.83
#2018-04-18|1398.27
#2018-04-19|1394.08
#2018-04-20|1382.76
#2018-04-23|1381.83
#2018-04-24|1369.98
#2018-04-25|1366.40
#2018-04-26|1377.48
#2018-04-27|1379.96
#2018-04-30|1374.29
#2018-05-01|1372.87
#2018-05-02|1368.39
#2018-05-03|1363.85
#2018-05-04|1376.27
#2018-05-07|1382.01
#2018-05-08|1380.55
#2018-05-09|1391.72
#2018-05-10|1401.60
#2018-05-11|1406.76
#2018-05-14|1408.87
#2018-05-15|1398.19
#2018-05-16|1400.77
#2018-05-17|1402.98
#2018-05-18|1399.17
#2018-05-21|1406.98
#2018-05-22|1406.12
#2018-05-23|1401.70
#2018-05-24|1398.72
#2018-05-25|1394.67
#2018-05-28|1392.36
#2018-05-29|1374.88
#2018-05-30|1388.44
#2018-05-31|1382.51
#2018-06-01|1395.38
#2018-06-04|1403.25
#2018-06-05|1401.58
#2018-06-06|1413.87
#2018-06-07|1413.95
#2018-06-08|1413.25
#2018-06-11|1418.50
#2018-06-12|1419.29
#2018-06-13|1414.76
#2018-06-14|1416.34
#2018-06-15|1409.30
#2018-06-18|1404.49
#2018-06-19|1395.01
#2018-06-20|1399.45
#2018-06-21|1390.64
#2018-06-22|1397.88
#2018-06-25|1377.52
#2018-06-26|1379.45
#2018-06-27|1371.48
#2018-06-28|1373.12
#2018-06-29|1380.82
#2018-07-02|1377.16
#2018-07-03|1377.64
#2018-07-04|1377.69
#2018-07-05|1388.56
#2018-07-06|1399.68
#2018-07-09|1411.48
#2018-07-10|1414.67
#2018-07-11|1402.60
#2018-07-12|1412.49
#2018-07-13|1413.99
#2018-07-16|1412.72
#2018-07-17|1416.22
#2018-07-18|1419.04
#2018-07-19|1414.27
#2018-07-20|1416.58
#2018-07-23|1416.66
#2018-07-24|1423.40
#2018-07-25|1430.15
#2018-07-26|1430.77
#2018-07-27|1425.96
#2018-07-30|1420.91
#2018-07-31|1426.34
#2018-08-01|1422.68
#2018-08-02|1421.54
#2018-08-03|1427.28
#2018-08-06|1430.17
#2018-08-07|1435.96
#2018-08-08|1435.49
#2018-08-09|1435.00
#2018-08-10|1418.65
#2018-08-13|1412.20
#2018-08-14|1417.79
#2018-08-15|1403.05
#2018-08-16|1415.01
#2018-08-17|1419.21
#2018-08-20|1424.68
#2018-08-21|1430.88
#2018-08-22|1433.25
#2018-08-23|1429.59
#2018-08-24|1437.68
#2018-08-27|1449.43
#2018-08-28|1451.37
#2018-08-29|1457.25
#2018-08-30|1450.84
#2018-08-31|1446.48
#2018-09-03|1445.92
#2018-09-04|1439.12
#2018-09-05|1468.73
#2018-09-06|1426.76
#2018-09-07|1422.83
#2018-09-10|1426.33
#2018-09-11|1429.29
#2018-09-12|1432.68
#2018-09-13|1439.02
#2018-09-14|1441.71
#2018-09-17|1436.67
#2018-09-18|1443.36
#2018-09-19|1445.16
#2018-09-20|1458.27
#2018-09-21|1460.58
#2018-09-24|1455.43
#2018-09-25|1455.86
#2018-09-26|1452.18
#2018-09-27|1453.43
#2018-09-28|1449.03
#2018-10-01|1451.36
#2018-10-02|1445.95
#2018-10-03|1448.27
#2018-10-04|1434.43
#2018-10-05|1424.84
#2018-10-08|1418.04
#2018-10-09|1416.60
#2018-10-10|1380.78
#2018-10-11|1352.32
#2018-10-12|1365.67
#2018-10-15|1361.56
#2018-10-16|1387.25
#2018-10-17|1384.38
#2018-10-18|1367.28
#2018-10-19|1366.35
#2018-10-22|1360.29
#2018-10-23|1347.37
#2018-10-24|1315.90
#2018-10-25|1331.18
#2018-10-26|1312.63
#2018-10-29|1309.60
#2018-10-30|1324.08
#2018-10-31|1339.71
#2018-11-01|1354.61
#2018-11-02|1351.79
#2018-11-05|1355.62
#2018-11-06|1361.44
#2018-11-07|1386.17
#2018-11-08|1384.05
#2018-11-09|1370.71
#2018-11-12|1346.02
#2018-11-13|1347.18
#2018-11-14|1338.67
#2018-11-15|1346.54
#2018-11-16|1350.58
#2018-11-19|1333.50
#2018-11-20|1311.01
#2018-11-21|1317.95
#2018-11-22|1316.82
#2018-11-23|1310.49
#2018-11-26|1328.67
#2018-11-27|1328.37
#2018-11-28|1349.39
#2018-11-29|1352.35
#2018-11-30|1356.40
#2018-12-03|1373.37
#2018-12-04|1339.58
#2018-12-05|1333.97
#2018-12-06|1322.23
#2018-12-07|1304.28
#2018-12-10|1296.78
#2018-12-11|1299.22
#2018-12-12|1312.43
#2018-12-13|1310.89
#2018-12-14|1289.48
#2018-12-17|1268.42
#2018-12-18|1266.18
#2018-12-19|1255.81
#2018-12-20|1236.10
#2018-12-21|1217.99
#2018-12-24|1194.65
#2018-12-25|1194.69
#2018-12-26|1232.31
#2018-12-27|1235.77
#2018-12-28|1242.76
#2018-12-31|1251.65
#2019-01-01|1251.66
#2019-01-02|1248.68
#2019-01-03|1226.80
#2019-01-04|1265.74
#2019-01-07|1275.00
#2019-01-08|1286.12
#2019-01-09|1296.14
#2019-01-10|1302.29
#2019-01-11|1301.53
#2019-01-14|1294.76
#2019-01-15|1305.46
#2019-01-16|1308.90
#2019-01-17|1315.42
#2019-01-18|1333.35
#2019-01-21|1332.54
#2019-01-22|1317.18
#2019-01-23|1319.03
#2019-01-24|1321.73
#2019-01-25|1334.90
#2019-01-28|1326.54
#2019-01-29|1327.18
#2019-01-30|1343.22
#2019-01-31|1353.84
#2019-02-01|1355.43
#2019-02-04|1361.24
#2019-02-05|1370.72
#2019-02-06|1367.84
#2019-02-07|1354.31
#2019-02-08|1351.60
#2019-02-11|1353.42
#2019-02-12|1367.98
#2019-02-13|1372.92
#2019-02-14|1369.76
#2019-02-15|1383.63
#2019-02-18|1386.60
#2019-02-19|1388.46
#2019-02-20|1394.40
#2019-02-21|1390.25
#2019-02-22|1397.27
#2019-02-25|1400.24
#2019-02-26|1400.18
#2019-02-27|1400.61
#2019-02-28|1397.35
#2019-03-01|1405.31
#2019-03-04|1400.10
#2019-03-05|1398.53
#2019-03-06|1391.91
#2019-03-07|1380.91
#2019-03-08|1374.66
#2019-03-11|1390.91
#2019-03-12|1395.80
#2019-03-13|1405.12
#2019-03-14|1406.78
#2019-03-15|1414.62
#2019-03-18|1420.46
#2019-03-19|1422.48
#2019-03-20|1415.99
#2019-03-21|1427.43
#2019-03-22|1402.10
#2019-03-25|1399.56
#2019-03-26|1408.27
#2019-03-27|1402.71
#2019-03-28|1405.95
#2019-03-29|1414.55
#2019-04-01|1431.02
#2019-04-02|1431.43
#2019-04-03|1439.57
#2019-04-04|1439.57
#2019-04-05|1444.67
#2019-04-08|1446.62
#2019-04-09|1438.71
#2019-04-10|1443.40
#2019-04-11|1444.20
#2019-04-12|1453.26
#2019-04-15|1453.45
#2019-04-16|1454.91
#2019-04-17|1452.82
#2019-04-18|1452.80
#2019-04-19|1452.79
#2019-04-22|1453.34
#2019-04-23|1462.68
#2019-04-24|1459.44
#2019-04-25|1455.94
#2019-04-26|1462.51
#2019-04-29|1465.06
#2019-04-30|1466.19
#2019-05-01|1459.87
#2019-05-02|1454.58
#2019-05-03|1466.10
#2019-05-06|1457.99
#2019-05-07|1436.56
#2019-05-08|1435.51
#2019-05-09|1426.79
#2019-05-10|1432.31
#2019-05-13|1403.20
#2019-05-14|1413.10
#2019-05-15|1420.72
#2019-05-16|1433.56
#2019-05-17|1425.18
#2019-05-20|1416.85
#2019-05-21|1427.77
#2019-05-22|1423.49
#2019-05-23|1406.12
#2019-05-24|1411.46
#2019-05-27|1412.36
#2019-05-28|1403.68
#2019-05-29|1389.98
#2019-05-30|1392.45
#2019-05-31|1378.26
#2019-06-03|1378.82
#2019-06-04|1402.35
#2019-06-05|1412.69
#2019-06-06|1419.33
#2019-06-07|1434.76
#2019-06-10|1440.12
#2019-06-11|1442.89
#2019-06-12|1439.51
#2019-06-13|1442.40
#2019-06-14|1437.52
#2019-06-17|1438.01
#2019-06-18|1453.26
#2019-06-19|1459.40
#2019-06-20|1473.95
#2019-06-21|1471.19
#2019-06-24|1470.80
#2019-06-25|1460.38
#2019-06-26|1457.91
#2019-06-27|1463.42
#2019-06-28|1472.62
#2019-07-01|1480.52
#2019-07-02|1484.04
#2019-07-03|1495.19
#2019-07-04|1496.22
#2019-07-05|1489.86
#2019-07-08|1482.59
#2019-07-09|1482.17
#2019-07-10|1487.62
#2019-07-11|1490.19
#2019-07-12|1495.24
#2019-07-15|1496.31
#2019-07-16|1493.31
#2019-07-17|1485.50
#2019-07-18|1487.93
#2019-07-19|1483.39
#2019-07-22|1486.17
#2019-07-23|1494.27
#2019-07-24|1499.94
#2019-07-25|1492.49
#2019-07-26|1499.36
#2019-07-29|1496.88
#2019-07-30|1490.23
#2019-07-31|1479.36
#2019-08-01|1467.95
#2019-08-02|1451.58
#2019-08-05|1414.61
#2019-08-06|1423.82
#2019-08-07|1426.48
#2019-08-08|1451.62
#2019-08-09|1442.22
#2019-08-12|1429.14
#2019-08-13|1443.69
#2019-08-14|1407.85
#2019-08-15|1407.43
#2019-08-16|1426.30
#2019-08-19|1442.63
#2019-08-20|1433.10
#2019-08-21|1445.59
#2019-08-22|1442.91
#2019-08-23|1415.53
#2019-08-26|1424.60
#2019-08-27|1423.50
#2019-08-28|1428.58
#2019-08-29|1444.63
#2019-08-30|1447.19
#2019-09-02|1446.27
#2019-09-03|1438.27
#2019-09-04|1455.78
#2019-09-05|1473.14
#2019-09-06|1475.86
#2019-09-09|1475.37
#2019-09-10|1475.65
#2019-09-11|1485.50
#2019-09-12|1490.10
#2019-09-13|1492.39
#2019-09-16|1485.24
#2019-09-17|1489.35
#2019-09-18|1489.72
#2019-09-19|1491.76
#2019-09-20|1486.82
#2019-09-23|1483.27
#2019-09-24|1474.48
#2019-09-25|1476.64
#2019-09-26|1475.54
#2019-09-27|1471.38
#2019-09-30|1476.06
#2019-10-01|1459.04
#2019-10-02|1431.94
#2019-10-03|1440.71
#2019-10-04|1456.98
#2019-10-07|1455.85
#2019-10-08|1435.55
#2019-10-09|1446.41
#2019-10-10|1455.68
#2019-10-11|1476.74
#2019-10-14|1473.87
#2019-10-15|1487.76
#2019-10-16|1485.91
#2019-10-17|1491.29
#2019-10-18|1486.33
#2019-10-21|1496.25
#2019-10-22|1492.79
#2019-10-23|1494.81
#2019-10-24|1499.70
#2019-10-25|1504.68
#2019-10-28|1511.82
#2019-10-29|1511.31
#2019-10-30|1514.59
#2019-10-31|1510.59
#2019-11-01|1524.43
#2019-11-04|1532.45
#2019-11-05|1529.24
#2019-11-06|1530.50
#2019-11-07|1534.64
#2019-11-08|1535.58
#2019-11-11|1533.65
#2019-11-12|1536.21
#2019-11-13|1535.06
#2019-11-14|1534.68
#2019-11-15|1547.02
#2019-11-18|1548.73
#2019-11-19|1548.58
#2019-11-20|1541.76
#2019-11-21|1537.79
#2019-11-22|1540.36
#2019-11-25|1552.44
#2019-11-26|1555.85
#2019-11-27|1561.72
#2019-11-28|1561.41
#2019-11-29|1554.83
#2019-12-02|1541.72
#2019-12-03|1531.82
#2019-12-04|1541.44
#2019-12-05|1543.15
#2019-12-06|1556.13
#2019-12-09|1552.68
#2019-12-10|1550.87
#2019-12-11|1555.12
#2019-12-12|1566.90
#2019-12-13|1572.85
#2019-12-16|1586.67
#2019-12-17|1585.75
#2019-12-18|1584.16
#2019-12-19|1589.41
#2019-12-20|1596.95
#2019-12-23|1597.47
#2019-12-24|1598.32
#2019-12-25|1598.32
#2019-12-26|1604.68
#2019-12-27|1608.09
#2019-12-30|1600.03
#2019-12-31|1603.41
#2020-01-01|1603.41
#2020-01-02|1615.33
#2020-01-03|1605.78
#2020-01-06|1608.69
#2020-01-07|1605.89
#2020-01-08|1610.70
#2020-01-09|1619.90
#2020-01-10|1617.97
#2020-01-13|1626.61
#2020-01-14|1626.63
#2020-01-15|1629.94
#2020-01-16|1640.94
#2020-01-17|1647.17
#2020-01-20|1646.43
#2020-01-21|1642.52
#2020-01-22|1642.83
#2020-01-23|1639.71
#2020-01-24|1631.79
#2020-01-27|1605.01
#2020-01-28|1617.14
#2020-01-29|1617.25
#2020-01-30|1617.22
#2020-01-31|1594.52
#2020-02-03|1602.42
#2020-02-04|1626.17
#2020-02-05|1640.94
#2020-02-06|1647.73
#2020-02-07|1639.25
#2020-02-10|1646.38
#2020-02-11|1652.86
#2020-02-12|1662.90
#2020-02-13|1660.05
#2020-02-14|1662.32
#2020-02-17|1663.00
#2020-02-18|1657.46
#2020-02-19|1665.78
#2020-02-20|1658.73
#2020-02-21|1645.02
#2020-02-24|1590.23
#2020-02-25|1549.60
#2020-02-26|1542.11
#2020-02-27|1485.58
#2020-02-28|1460.33
#2020-03-02|1511.64
#2020-03-03|1489.44
#2020-03-04|1535.93
#2020-03-05|1497.72
#2020-03-06|1467.85
#2020-03-09|1358.03
#2020-03-10|1399.59
#2020-03-11|1342.76
#2020-03-12|1204.61
#2020-03-13|1287.92
#2020-03-16|1156.59
#2020-03-17|1205.49
#2020-03-18|1137.85
#2020-03-19|1147.86
#2020-03-20|1119.04
#2020-03-23|1081.83
#2020-03-24|1182.48
#2020-03-25|1208.31
#2020-03-26|1274.24
#2020-03-27|1233.87
#2020-03-30|1266.67
#2020-03-31|1256.85
#2020-04-01|1206.53
#2020-04-02|1224.92
#2020-04-03|1206.12
#2020-04-06|1279.76
#2020-04-07|1287.97
#2020-04-08|1318.85
#2020-04-09|1342.71
#2020-04-10|1342.93
#2020-04-13|1332.51
#2020-04-14|1366.45
#2020-04-15|1332.25
#2020-04-16|1336.53
#2020-04-17|1374.21
#2020-04-20|1358.09
#2020-04-21|1314.42
#2020-04-22|1341.65
#2020-04-23|1345.20
#2020-04-24|1354.88
#2020-04-27|1378.88
#2020-04-28|1379.58
#2020-04-29|1414.84
#2020-04-30|1400.48
#2020-05-01|1367.82
#2020-05-04|1361.70
#2020-05-05|1376.28
#2020-05-06|1368.58
#2020-05-07|1383.71
#2020-05-08|1407.78
#2020-05-11|1405.98
#2020-05-12|1385.92
#2020-05-13|1359.99
#2020-05-14|1362.87
#2020-05-15|1369.29
#2020-05-18|1414.39
#2020-05-19|1408.08
#2020-05-20|1429.61
#2020-05-21|1417.94
#2020-05-22|1416.98
#2020-05-25|1422.98
#2020-05-26|1444.79
#2020-05-27|1460.19
#2020-05-28|1465.73
#2020-05-29|1467.38
#2020-06-01|1480.16
#2020-06-02|1497.40
#2020-06-03|1524.58
#2020-06-04|1522.14
#2020-06-05|1558.90
#2020-06-08|1572.82
#2020-06-09|1561.63
#2020-06-10|1554.33
#2020-06-11|1472.43
#2020-06-12|1482.27
#2020-06-15|1489.71
#2020-06-16|1520.98
#2020-06-17|1519.82
#2020-06-18|1517.89
#2020-06-19|1513.35
#2020-06-22|1519.55
#2020-06-23|1531.71
#2020-06-24|1491.89
#2020-06-25|1502.77
#2020-06-26|1475.50
#2020-06-29|1492.82
#2020-06-30|1510.47
#2020-07-01|1518.27
#2020-07-02|1530.15
#2020-07-03|1528.58
#2020-07-06|1554.62
#2020-07-07|1538.69
#2020-07-08|1546.67
#2020-07-09|1537.29
#2020-07-10|1551.96
#2020-07-13|1545.66
#2020-07-14|1558.36
#2020-07-15|1577.97
#2020-07-16|1571.35
#2020-07-17|1575.59
#2020-07-20|1589.00
#2020-07-21|1595.48
#2020-07-22|1601.26
#2020-07-23|1586.92
#2020-07-24|1573.26
#2020-07-27|1586.69
#2020-07-28|1579.43
#2020-07-29|1596.30
#2020-07-30|1585.46
#2020-07-31|1589.81
#2020-08-03|1602.55
#2020-08-04|1609.53
#2020-08-05|1624.03
#2020-08-06|1628.36
#2020-08-07|1626.83
#2020-08-10|1631.14
#2020-08-11|1628.43
#2020-08-12|1650.57
#2020-08-13|1647.99
#2020-08-14|1642.66
#2020-08-17|1649.90
#2020-08-18|1652.44
#2020-08-19|1649.22
#2020-08-20|1645.86
#2020-08-21|1647.70
#2020-08-24|1666.33
#2020-08-25|1670.29
#2020-08-26|1686.28
#2020-08-27|1685.66
#2020-08-28|1695.87
#2020-08-31|1693.58
#2020-09-01|1702.35
#2020-09-02|1721.71
#2020-09-03|1672.64
#2020-09-04|1654.70
#2020-09-07|1661.87
#2020-09-08|1622.65
#2020-09-09|1652.43
#2020-09-10|1632.50
#2020-09-11|1631.74
#2020-09-14|1651.57
#2020-09-15|1660.67
#2020-09-16|1657.16
#2020-09-17|1642.74
#2020-09-18|1630.36
#2020-09-21|1602.26
#2020-09-22|1612.88
#2020-09-23|1585.56
#2020-09-24|1582.30
#2020-09-25|1602.03
#2020-09-28|1629.29
#2020-09-29|1624.96
#2020-09-30|1632.98
#2020-10-01|1643.22
#2020-10-02|1631.84
#2020-10-05|1660.94
#2020-10-06|1645.04
#2020-10-07|1665.38
#2020-10-08|1678.60
#2020-10-09|1693.80
#2020-10-12|1715.97
#2020-10-13|1705.81
#2020-10-14|1697.67
#2020-10-15|1685.94
#2020-10-16|1689.70
#2020-10-19|1672.08
#2020-10-20|1676.75
#2020-10-21|1670.62
#2020-10-22|1675.22
#2020-10-23|1681.82
#2020-10-26|1652.50
#2020-10-27|1645.68
#2020-10-28|1590.65
#2020-10-29|1599.65
#2020-10-30|1582.72
#2020-11-02|1602.09
#2020-11-03|1637.13
#2020-11-04|1670.32
#2020-11-05|1705.02
#2020-11-06|1706.55
#2020-11-09|1730.76
#2020-11-10|1733.00
#2020-11-11|1747.57
#2020-11-12|1733.20
#2020-11-13|1749.58
#2020-11-16|1771.85
#2020-11-17|1768.87
#2020-11-18|1758.17
#2020-11-19|1760.12
#2020-11-20|1755.89
#2020-11-23|1763.08
#2020-11-24|1789.49
#2020-11-25|1790.48
#2020-11-26|1790.43
#2020-11-27|1798.14
#2020-11-30|1786.53
#2020-12-01|1805.51
#2020-12-02|1809.91
#2020-12-03|1815.07
#2020-12-04|1830.38
#2020-12-07|1828.77
#2020-12-08|1832.99
#2020-12-09|1821.93
#2020-12-10|1823.17
#2020-12-11|1817.71
#2020-12-14|1815.32
#2020-12-15|1833.41
#2020-12-16|1840.93
#2020-12-17|1854.37
#2020-12-18|1848.06
#2020-12-21|1833.42
#2020-12-22|1833.98
#2020-12-23|1840.65
#2020-12-24|1846.44
#2020-12-25|1846.44
#2020-12-28|1858.24
#2020-12-29|1858.90
#2020-12-30|1863.61
#2020-12-31|1866.34
#2021-01-01|1866.34
#2021-01-04|1853.13
#2021-01-05|1863.93
#2021-01-06|1876.46
#2021-01-07|1901.36
#2021-01-08|1914.24
#2021-01-11|1898.31
#2021-01-12|1901.36
#2021-01-13|1904.65
#2021-01-14|1902.84
#2021-01-15|1886.16
#2021-01-18|1884.63
#2021-01-19|1898.76
#2021-01-20|1920.60
#2021-01-21|1923.26
#2021-01-22|1916.30
#2021-01-25|1917.49
#2021-01-26|1915.47
#2021-01-27|1870.91
#2021-01-28|1884.41
#2021-01-29|1851.27
#2021-02-01|1877.51
#2021-02-02|1902.37
#2021-02-03|1906.09
#2021-02-04|1921.56
#2021-02-05|1931.77
#2021-02-08|1945.31
#2021-02-09|1946.38
#2021-02-10|1947.65
#2021-02-11|1952.80
#2021-02-12|1961.54
#2021-02-15|1969.11
#2021-02-16|1967.87
#2021-02-17|1958.88
#2021-02-18|1949.40
#2021-02-19|1953.81
#2021-02-22|1938.69
#2021-02-23|1939.29
#2021-02-24|1953.44
#2021-02-25|1922.21
#2021-02-26|1901.91
#2021-03-01|1941.30
#2021-03-02|1930.80
#2021-03-03|1912.27
#2021-03-04|1888.59
#2021-03-05|1905.22
#2021-03-08|1902.13
#2021-03-09|1928.14
#2021-03-10|1937.90
#2021-03-11|1961.39
#2021-03-12|1961.87
#2021-03-15|1971.45
#2021-03-16|1971.62
#2021-03-17|1973.88
#2021-03-18|1954.13
#2021-03-19|1948.92
#2021-03-22|1959.77
#2021-03-23|1943.02
#2021-03-24|1930.02
#2021-03-25|1935.70
#2021-03-26|1963.66
#2021-03-29|1959.13
#2021-03-30|1958.23
#2021-03-31|1965.55
#2021-04-01|1987.42
#2021-04-02|1987.86
#2021-04-05|2009.27
#2021-04-06|2014.24
#2021-04-07|2016.50
#2021-04-08|2027.96
#2021-04-09|2038.03
#2021-04-12|2036.02
#2021-04-13|2044.02
#2021-04-14|2041.86
#2021-04-15|2061.50
#2021-04-16|2070.23
#2021-04-19|2062.29
#2021-04-20|2043.62
#2021-04-21|2059.32
#2021-04-22|2050.03
#2021-04-23|2068.00
#2021-04-26|2076.74
#2021-04-27|2075.94
#2021-04-28|2075.49
#2021-04-29|2083.47
#2021-04-30|2066.48
#2021-05-03|2072.48
#2021-05-04|2053.83
#2021-05-05|2060.84
#2021-05-06|2072.03
#2021-05-07|2092.46
#2021-05-10|2078.06
#2021-05-11|2056.21
#2021-05-12|2019.72
#2021-05-13|2033.80
#2021-05-14|2066.60
#2021-05-17|2063.27
#2021-05-18|2057.44
#2021-05-19|2044.25
#2021-05-20|2067.40
#2021-05-21|2067.94
#2021-05-24|2084.66
#2021-05-25|2084.21
#2021-05-26|2088.08
#2021-05-27|2090.84
#2021-05-28|2095.14
#2021-05-31|2093.94
#2021-06-01|2099.26
#2021-06-02|2100.85
#2021-06-03|2090.77
#2021-06-04|2107.41
#2021-06-07|2110.82
#2021-06-08|2112.48
#2021-06-09|2108.64
#2021-06-10|2116.16
#2021-06-11|2121.37
#2021-06-14|2125.66
#2021-06-15|2122.24
#2021-06-16|2115.98
#2021-06-17|2106.87
#2021-06-18|2076.75
#2021-06-21|2101.27
#2021-06-22|2111.49
#2021-06-23|2110.60
#2021-06-24|2122.74
#2021-06-25|2131.08
#2021-06-28|2129.86
#2021-06-29|2129.91
#2021-06-30|2126.10
#2021-07-01|2135.11
#2021-07-02|2146.26
#2021-07-05|2149.43
#2021-07-06|2142.90
#2021-07-07|2147.99
#2021-07-08|2127.44
#2021-07-09|2151.74
#2021-07-12|2160.29
#2021-07-13|2152.16
#2021-07-14|2150.60
#2021-07-15|2141.51
#2021-07-16|2128.04
#2021-07-19|2091.81
#2021-07-20|2117.12
#2021-07-21|2139.60
#2021-07-22|2146.68
#2021-07-23|2166.17
#2021-07-26|2170.00
#2021-07-27|2159.78
#2021-07-28|2162.84
#2021-07-29|2176.65
#2021-07-30|2162.95
#2021-08-02|2165.40
#2021-08-03|2176.93
#2021-08-04|2173.83
#2021-08-05|2185.86
#2021-08-06|2183.76
#2021-08-09|2182.75
#2021-08-10|2183.81
#2021-08-11|2189.56
#2021-08-12|2194.03
#2021-08-13|2198.69
#2021-08-16|2197.31
#2021-08-17|2181.52
#2021-08-18|2165.81
#2021-08-19|2155.57
#2021-08-20|2169.40
#2021-08-23|2191.82
#2021-08-24|2199.07
#2021-08-25|2202.59
#2021-08-26|2190.67
#2021-08-27|2209.36
#2021-08-30|2217.20
#2021-08-31|2213.55
#2021-09-01|2220.02
#2021-09-02|2227.32
#2021-09-03|2226.24
#2021-09-06|2228.61
#2021-09-07|2218.80
#2021-09-08|2208.06
#2021-09-09|2200.20
#2021-09-10|2187.69
#2021-09-13|2190.71
#2021-09-14|2181.30
#2021-09-15|2190.91
#2021-09-16|2188.12
#2021-09-17|2169.27
#2021-09-20|2131.13
#2021-09-21|2136.87
#2021-09-22|2157.64
#2021-09-23|2182.64
#2021-09-24|2177.36
#2021-09-27|2172.91
#2021-09-28|2126.79
#2021-09-29|2127.34
#2021-09-30|2111.00
#2021-10-01|2125.89
#2021-10-04|2104.98
#2021-10-05|2124.08
#2021-10-06|2123.59
#2021-10-07|2147.75
#2021-10-08|2144.23
#2021-10-11|2134.03
#2021-10-12|2130.35
#2021-10-13|2141.55
#2021-10-14|2175.61
#2021-10-15|2191.86
#2021-10-18|2195.80
#2021-10-19|2211.79
#2021-10-20|2220.33
#2021-10-21|2225.37
#2021-10-22|2223.93
#2021-10-25|2231.69
#2021-10-26|2236.00
#2021-10-27|2222.79
#2021-10-28|2244.89
#2021-10-29|2241.77
#2021-11-01|2251.99
#2021-11-02|2256.20
#2021-11-03|2268.85
#2021-11-04|2275.65
#2021-11-05|2282.64
#2021-11-08|2287.00
#2021-11-09|2280.61
#2021-11-10|2261.96
#2021-11-11|2262.54
#2021-11-12|2277.02
#2021-11-15|2278.46
#2021-11-16|2283.17
#2021-11-17|2275.15
#2021-11-18|2278.07
#2021-11-19|2271.79
#2021-11-22|2260.17
#2021-11-23|2255.97
#2021-11-24|2259.36
#2021-11-25|2261.75
#2021-11-26|2208.39
#2021-11-29|2227.99
#2021-11-30|2188.51
#2021-12-01|2177.18
#2021-12-02|2197.17
#2021-12-03|2176.36
#2021-12-06|2201.15
#2021-12-07|2248.33
#2021-12-08|2257.00
#2021-12-09|2239.59
#2021-12-10|2250.55
#2021-12-13|2230.47
#2021-12-14|2213.23
#2021-12-15|2239.30
#2021-12-16|2231.17
#2021-12-17|2214.21
#2021-12-20|2186.68
#2021-12-21|2224.97
#2021-12-22|2248.94
#2021-12-23|2264.62
#2021-12-24|2265.65
#2021-12-27|2289.18
#2021-12-28|2288.08
#2021-12-29|2292.34
#2021-12-30|2288.25
#2021-12-31|2284.44
#2022-01-03|2291.96
#2022-01-04|2295.13
#2022-01-05|2259.45
#2022-01-06|2249.18
#2022-01-07|2244.38
#2022-01-10|2234.79
#2022-01-11|2256.78
#2022-01-12|2268.99
#2022-01-13|2245.67
#2022-01-14|2239.88
#2022-01-17|2242.03
#2022-01-18|2203.13
#2022-01-19|2187.86
#2022-01-20|2173.67
#2022-01-21|2131.06
#2022-01-24|2117.38
#2022-01-25|2096.89
#2022-01-26|2100.45
#2022-01-27|2085.28
#2022-01-28|2120.34
#2022-01-31|2159.13
#2022-02-01|2179.37
#2022-02-02|2195.26
#2022-02-03|2152.74
#2022-02-04|2160.33
#2022-02-07|2158.86
#2022-02-08|2173.11
#2022-02-09|2208.15
#2022-02-10|2181.19
#2022-02-11|2145.53
#2022-02-14|2126.85
#2022-02-15|2160.31
#2022-02-16|2162.85
#2022-02-17|2125.23
#2022-02-18|2106.84
#2022-02-21|2101.83
#2022-02-22|2084.21
#2022-02-23|2053.78
#2022-02-24|2054.13
#2022-02-25|2107.85
#2022-02-28|2105.80
#2022-03-01|2069.79
#2022-03-02|2098.78
#2022-03-03|2081.44
#2022-03-04|2047.65
#2022-03-07|1993.29
#2022-03-08|1980.10
#2022-03-09|2043.05
#2022-03-10|2032.53
#2022-03-11|2012.67
#2022-03-14|2002.27
#2022-03-15|2029.94
#2022-03-16|2081.54
#2022-03-17|2113.30
#2022-03-18|2135.13
#2022-03-21|2134.28
#2022-03-22|2156.49
#2022-03-23|2133.29
#2022-03-24|2155.01
#2022-03-25|2161.03
#2022-03-28|2172.50
#2022-03-29|2207.75
#2022-03-30|2197.95
#2022-03-31|2166.50
#2022-04-01|2171.28
#2022-04-04|2188.23
#2022-04-05|2164.95
#2022-04-06|2138.71
#2022-04-07|2141.83
#2022-04-08|2140.84
#2022-04-11|2113.40
#2022-04-12|2105.45
#2022-04-13|2124.56
#2022-04-14|2105.57
#2022-04-15|2105.22
#2022-04-18|2102.54
#2022-04-19|2127.64
#2022-04-20|2132.81
#2022-04-21|2106.84
#2022-04-22|2050.68
#2022-04-25|2048.07
#2022-04-26|1997.49
#2022-04-27|1996.88
#2022-04-28|2037.36
#2022-04-29|1987.62
#2022-05-02|1988.95
#2022-05-03|1998.85
#2022-05-04|2039.86
#2022-05-05|1979.95
#2022-05-06|1961.78
#2022-05-09|1896.31
#2022-05-10|1900.57
#2022-05-11|1882.81
#2022-05-12|1873.09
#2022-05-13|1918.99
#2022-05-16|1913.05
#2022-05-17|1953.64
#2022-05-18|1891.11
#2022-05-19|1882.12
#2022-05-20|1885.27
#2022-05-23|1918.82
#2022-05-24|1901.45
#2022-05-25|1918.12
#2022-05-26|1951.11
#2022-05-27|1994.93
#2022-05-30|2002.89
#2022-05-31|1986.86
#2022-06-01|1971.40
#2022-06-02|2004.08
#2022-06-03|1979.00
#2022-06-06|1987.20
#2022-06-07|1998.77
#2022-06-08|1981.73
#2022-06-09|1936.71
#2022-06-10|1877.51
#2022-06-13|1806.10
#2022-06-14|1794.19
#2022-06-15|1818.08
#2022-06-16|1765.45
#2022-06-17|1766.73
#2022-06-20|1773.63
#2022-06-21|1808.03
#2022-06-22|1802.90
#2022-06-23|1810.68
#2022-06-24|1864.44
#2022-06-27|1866.50
#2022-06-28|1837.52
#2022-06-29|1830.49
#2022-06-30|1809.58
#2022-07-01|1821.36
#2022-07-04|1826.19
#2022-07-05|1816.81
#2022-07-06|1822.25
#2022-07-07|1852.60
#2022-07-08|1853.60
#2022-07-11|1829.39
#2022-07-12|1816.92
#2022-07-13|1810.32
#2022-07-14|1793.85
#2022-07-15|1828.83
#2022-07-18|1828.52
#2022-07-19|1873.30
#2022-07-20|1883.23
#2022-07-21|1897.84
#2022-07-22|1885.59
#2022-07-25|1887.51
#2022-07-26|1867.59
#2022-07-27|1905.72
#2022-07-28|1930.14
#2022-07-29|1957.39
#2022-08-01|1956.50
#2022-08-02|1942.67
#2022-08-03|1965.08
#2022-08-04|1968.53
#2022-08-05|1963.39
#2022-08-08|1967.88
#2022-08-09|1957.51
#2022-08-10|1999.62
#2022-08-11|2000.81
#2022-08-12|2023.71
#2022-08-15|2028.03
#2022-08-16|2031.72
#2022-08-17|2014.51
#2022-08-18|2018.38
#2022-08-19|1990.22
#2022-08-22|1951.10
#2022-08-23|1947.33
#2022-08-24|1952.89
#2022-08-25|1977.31
#2022-08-26|1922.39
#2022-08-29|1905.76
#2022-08-30|1887.27
#2022-08-31|1874.77
#2022-09-01|1864.48
#2022-09-02|1860.41
#2022-09-05|1854.39
#2022-09-06|1847.50
#2022-09-07|1871.38
#2022-09-08|1885.52
#2022-09-09|1919.31
#2022-09-12|1945.20
#2022-09-13|1872.69
#2022-09-14|1872.06
#2022-09-15|1853.61
#2022-09-16|1836.20
#2022-09-19|1845.11
#2022-09-20|1824.92
#2022-09-21|1798.68
#2022-09-22|1775.87
#2022-09-23|1738.32
#2022-09-26|1718.47
#2022-09-27|1715.29
#2022-09-28|1742.57
#2022-09-29|1713.77
#2022-09-30|1699.29
#2022-10-03|1736.64
#2022-10-04|1795.61
#2022-10-05|1787.07
#2022-10-06|1771.10
#2022-10-07|1726.41
#2022-10-10|1710.43
#2022-10-11|1697.67
#2022-10-12|1692.57
#2022-10-13|1726.61
#2022-10-14|1698.88
#2022-10-17|1742.02
#2022-10-18|1761.36
#2022-10-19|1746.81
#2022-10-20|1738.69
#2022-10-21|1764.53
#2022-10-24|1786.47
#2022-10-25|1818.52
#2022-10-26|1815.40
#2022-10-27|1807.35
#2022-10-28|1836.37
#2022-10-31|1826.15
#2022-11-01|1824.70
#2022-11-02|1788.44
#2022-11-03|1765.11
#2022-11-04|1795.43
#2022-11-07|1814.10
#2022-11-08|1828.10
#2022-11-09|1796.01
#2022-11-10|1887.92
#2022-11-11|1912.96
#2022-11-14|1899.61
#2022-11-15|1916.80
#2022-11-16|1901.21
#2022-11-17|1890.16
#2022-11-18|1901.92
#2022-11-21|1889.24
#2022-11-22|1913.56
#2022-11-23|1928.67
#2022-11-24|1933.24
#2022-11-25|1932.77
#2022-11-28|1905.77
#2022-11-29|1903.19
#2022-11-30|1949.03
#2022-12-01|1960.95
#2022-12-02|1956.24
#2022-12-05|1929.03
#2022-12-06|1902.69
#2022-12-07|1896.84
#2022-12-08|1909.17
#2022-12-09|1903.09
#2022-12-12|1919.68
#2022-12-13|1940.64
#2022-12-14|1932.68
#2022-12-15|1883.86
#2022-12-16|1861.51
#2022-12-19|1847.28
#2022-12-20|1849.85
#2022-12-21|1877.00
#2022-12-22|1853.13
#2022-12-23|1861.59
#2022-12-26|1861.53
#2022-12-27|1858.52
#2022-12-28|1839.57
#2022-12-29|1867.37
#2022-12-30|1859.72
#2023-01-02|1863.00
#2023-01-03|1857.02
#2023-01-04|1877.78
#2023-01-05|1857.27
#2023-01-06|1897.10
#2023-01-09|1908.34
#2023-01-10|1914.61
#2023-01-11|1936.00
#2023-01-12|1947.91
#2023-01-13|1958.16
#2023-01-16|1960.81
#2023-01-17|1959.35
#2023-01-18|1939.68
#2023-01-19|1920.41
#2023-01-20|1951.60
#2023-01-23|1973.55
#2023-01-24|1971.58
#2023-01-25|1971.86
#2023-01-26|1989.08
#2023-01-27|1995.09
#2023-01-30|1975.32
#2023-01-31|1995.08
#2023-02-01|2014.02
#2023-02-02|2042.93
#2023-02-03|2024.64
#2023-02-06|2004.32
#2023-02-07|2022.76
#2023-02-08|2009.48
#2023-02-09|1999.90
#2023-02-10|1995.20
#2023-02-13|2016.79
#2023-02-14|2018.63
#2023-02-15|2022.21
#2023-02-16|2003.49
#2023-02-17|1996.04
#2023-02-20|1998.10
#2023-02-21|1965.88
#2023-02-22|1959.56
#2023-02-23|1965.44
#2023-02-24|1942.73
#2023-02-27|1952.78
#2023-02-28|1947.70
#2023-03-01|1941.74
#2023-03-02|1952.57
#2023-03-03|1979.56
#2023-03-06|1983.19
#2023-03-07|1953.34
#2023-03-08|1952.73
#2023-03-09|1925.05
#2023-03-10|1899.17
#2023-03-13|1889.89
#2023-03-14|1916.94
#2023-03-15|1888.47
#2023-03-16|1920.00
#2023-03-17|1901.08
#2023-03-20|1918.87
#2023-03-21|1945.50
#2023-03-22|1924.00
#2023-03-23|1931.38
#2023-03-24|1927.59
#2023-03-27|1935.52
#2023-03-28|1936.81
#2023-03-29|1962.65
#2023-03-30|1979.26
#2023-03-31|2002.82
#2023-04-03|2009.60
#2023-04-04|2003.26
#2023-04-05|1995.40
#2023-04-06|2002.05
#2023-04-07|2002.66
#2023-04-10|2001.80
#2023-04-11|2009.29
#2023-04-12|2006.73
#2023-04-13|2031.63
#2023-04-14|2029.68
#2023-04-17|2031.72
#2023-04-18|2036.45
#2023-04-19|2035.29
#2023-04-20|2026.57
#2023-04-21|2027.59
#2023-04-24|2030.15
#2023-04-25|2000.57
#2023-04-26|1994.37
#2023-04-27|2022.35
#2023-04-28|2038.60
#2023-05-01|2036.42
#2023-05-02|2012.92
#2023-05-03|2006.77
#2023-05-04|1992.86
#2023-05-05|2026.69
#2023-05-08|2031.78
#2023-05-09|2021.58
#2023-05-10|2026.86
#2023-05-11|2021.23
#2023-05-12|2017.17
#2023-05-15|2025.19
#2023-05-16|2012.24
#2023-05-17|2027.74
#2023-05-18|2042.49
#2023-05-19|2044.00
#2023-05-22|2046.70
#2023-05-23|2026.22
#2023-05-24|2005.59
#2023-05-25|2012.45
#2023-05-26|2036.72
#2023-05-29|2037.41
#2023-05-30|2034.41
#2023-05-31|2016.90
#2023-06-01|2038.99
#2023-06-02|2070.91
#2023-06-05|2065.81
#2023-06-06|2071.98
#2023-06-07|2066.33
#2023-06-08|2077.99
#2023-06-09|2079.23
#2023-06-12|2093.69
#2023-06-13|2110.93
#2023-06-14|2115.45
#2023-06-15|2137.21
#2023-06-16|2134.96
#2023-06-19|2130.12
#2023-06-20|2118.23
#2023-06-21|2108.99
#2023-06-22|2111.44
#2023-06-23|2092.59
#2023-06-26|2087.52
#2023-06-27|2108.81
#2023-06-28|2109.33
#2023-06-29|2116.62
#2023-06-30|2141.78
#2023-07-03|2144.79
#2023-07-04|2145.66
#2023-07-05|2137.31
#2023-07-06|2111.49
#2023-07-07|2110.98
#2023-07-10|2116.67
#2023-07-11|2133.65
#2023-07-12|2158.44
#2023-07-13|2181.92
#2023-07-14|2181.18
#2023-07-17|2184.37
#2023-07-18|2199.37
#2023-07-19|2203.11
#2023-07-20|2190.99
#2023-07-21|2190.94
#2023-07-24|2196.13
#2023-07-25|2201.77
#2023-07-26|2200.51
#2023-07-27|2192.17
#2023-07-28|2209.46
#2023-07-31|2214.60
#2023-08-01|2203.25
#2023-08-02|2168.51
#2023-08-03|2161.29
#2023-08-04|2158.01
#2023-08-07|2171.14
#2023-08-08|2159.15
#2023-08-09|2152.03
#2023-08-10|2157.96
#2023-08-11|2149.39
#2023-08-14|2154.43
#2023-08-15|2132.00
#2023-08-16|2117.06
#2023-08-17|2099.50
#2023-08-18|2096.55
#2023-08-21|2106.83
#2023-08-22|2103.88
#2023-08-23|2123.81
#2023-08-24|2101.41
#2023-08-25|2107.71
#2023-08-28|2123.94
#2023-08-29|2153.77
#2023-08-30|2164.98
#2023-08-31|2159.75
#2023-09-01|2163.05
#2023-09-04|2162.77
#2023-09-05|2150.10
#2023-09-06|2135.59
#2023-09-07|2129.07
#2023-09-08|2132.50
#2023-09-11|2146.92
#2023-09-12|2136.68
#2023-09-13|2137.57
#2023-09-14|2156.32
#2023-09-15|2139.48
#2023-09-18|2135.15
#2023-09-19|2130.93
#2023-09-20|2120.72
#2023-09-21|2083.16
#2023-09-22|2079.13
#2023-09-25|2079.41
#2023-09-26|2052.82
#2023-09-27|2050.29
#2023-09-28|2063.89
#2023-09-29|2062.79
#2023-10-02|2052.54
#2023-10-03|2024.06
#2023-10-04|2034.96
#2023-10-05|2036.62
#2023-10-06|2059.42
#2023-10-09|2068.97
#2023-10-10|2088.43
#2023-10-11|2098.39
#2023-10-12|2084.52
#2023-10-13|2069.13
#2023-10-16|2088.74
#2023-10-17|2091.23
#2023-10-18|2063.07
#2023-10-19|2044.08
#2023-10-20|2019.07
#2023-10-23|2016.03
#2023-10-24|2028.26
#2023-10-25|2004.35
#2023-10-26|1982.46
#2023-10-27|1973.44
#2023-10-30|1994.12
#2023-10-31|2003.46
#2023-11-01|2021.66
#2023-11-02|2063.08
#2023-11-03|2086.68
#2023-11-06|2090.42
#2023-11-07|2090.63
#2023-11-08|2092.51
#2023-11-09|2083.98
#2023-11-10|2101.23
#2023-11-13|2104.05
#2023-11-14|2148.83
#2023-11-15|2157.51
#2023-11-16|2155.87
#2023-11-17|2163.18
#2023-11-20|2178.71
#2023-11-21|2174.76
#2023-11-22|2179.93
#2023-11-23|2182.94
#2023-11-24|2186.71
#2023-11-27|2181.34
#2023-11-28|2184.75
#2023-11-29|2186.49
#2023-11-30|2194.20
#2023-12-01|2206.80
#2023-12-04|2197.84
#2023-12-05|2195.23
#2023-12-06|2190.90
#2023-12-07|2201.80
#2023-12-08|2212.73
#2023-12-11|2219.08
#2023-12-12|2227.11
#2023-12-13|2252.34
#2023-12-14|2274.14
#2023-12-15|2271.28
#2023-12-18|2277.57
#2023-12-19|2294.12
#2023-12-20|2269.38
#2023-12-21|2287.34
#2023-12-22|2292.87
#2023-12-25|2292.89
#2023-12-26|2301.30
#2023-12-27|2309.70
#2023-12-28|2311.38
#2023-12-29|2304.11
#2024-01-01|2304.16
#2024-01-02|2287.40
#2024-01-03|2264.77
#2024-01-04|2263.90
#2024-01-05|2267.39
#2024-01-08|2292.43
#2024-01-09|2286.53
#2024-01-10|2296.36
#2024-01-11|2291.06
#2024-01-12|2296.63
#2024-01-15|2293.63
#2024-01-16|2280.60
#2024-01-17|2262.20
#2024-01-18|2279.82
#2024-01-19|2303.38
#2024-01-22|2311.80
#2024-01-23|2314.11
#2024-01-24|2322.52
#2024-01-25|2330.14
#2024-01-26|2335.92
#2024-01-29|2349.78
#2024-01-30|2350.11
#2024-01-31|2322.01
#2024-02-01|2340.17
#2024-02-02|2359.24
#2024-02-05|2346.77
#2024-02-06|2355.58
#2024-02-07|2371.01
#2024-02-08|2373.06
#2024-02-09|2385.42
#2024-02-12|2385.79
#2024-02-13|2352.10
#2024-02-14|2373.32
#2024-02-15|2391.00
#2024-02-16|2386.29
#2024-02-19|2387.37
#2024-02-20|2377.42
#2024-02-21|2376.66
#2024-02-22|2418.85
#2024-02-23|2422.63
#2024-02-26|2415.25
#2024-02-27|2419.48
#2024-02-28|2413.94
#2024-02-29|2424.30
#2024-03-01|2442.59
#2024-03-04|2441.87
#2024-03-05|2421.05
#2024-03-06|2434.93
#2024-03-07|2461.23
#2024-03-08|2452.32
#2024-03-11|2445.72
#2024-03-12|2470.28
#2024-03-13|2470.49
#2024-03-14|2460.68
#2024-03-15|2445.91
#2024-03-18|2455.61
#2024-03-19|2464.88
#2024-03-20|2484.02
#2024-03-21|2497.78
#2024-03-22|2491.55
#2024-03-25|2487.76
#2024-03-26|2483.88
#2024-03-27|2500.22
#2024-03-28|2503.12
#2024-03-29|2503.30
#2024-04-01|2496.04
#2024-04-02|2479.25
#2024-04-03|2484.54
#2024-04-04|2465.49
#2024-04-05|2479.42
#2024-04-08|2483.30
#2024-04-09|2483.86
#2024-04-10|2460.69
#2024-04-11|2470.08
#2024-04-12|2438.31
#2024-04-15|2413.85
#2024-04-16|2400.79
#2024-04-17|2390.21
#2024-04-18|2389.54
#2024-04-19|2373.10
#2024-04-22|2392.82
#2024-04-23|2423.70
#2024-04-24|2422.30
#2024-04-25|2412.26
#2024-04-26|2435.48
#2024-04-29|2443.94
#2024-04-30|2409.29
#2024-05-01|2402.10
#2024-05-02|2420.76
#2024-05-03|2449.93
#2024-05-06|2474.72
#2024-05-07|2482.94
#2024-05-08|2481.81
#2024-05-09|2493.70
#2024-05-10|2500.22
#2024-05-13|2501.63
#2024-05-14|2512.59
#2024-05-15|2540.22
#2024-05-16|2538.08
#2024-05-17|2540.32
#2024-05-20|2544.00
#2024-05-21|2546.54
#2024-05-22|2537.61
#2024-05-23|2522.03
#2024-05-24|2534.38
#2024-05-27|2537.87
#2024-05-28|2535.72
#2024-05-29|2511.00
#2024-05-30|2502.98
#2024-05-31|2519.84
#2024-06-03|2524.88
#2024-06-04|2523.62
#2024-06-05|2550.77
#2024-06-06|2554.59
#2024-06-07|2547.93
#2024-06-10|2548.87
#2024-06-11|2547.84
#2024-06-12|2576.48
#2024-06-13|2570.00
#2024-06-14|2560.74
#2024-06-17|2576.48
#2024-06-18|2586.89
#2024-06-19|2587.28
#2024-06-20|2585.08
#2024-06-21|2577.03
#2024-06-24|2577.32
#2024-06-25|2583.29
#2024-06-26|2583.15
#2024-06-27|2585.77
#2024-06-28|2577.96
#2024-07-01|2584.27
#2024-07-02|2594.81
#2024-07-03|2612.85
#2024-07-04|2617.19
#2024-07-05|2627.27
#2024-07-08|2629.06
#2024-07-09|2625.49
#2024-07-10|2651.24
#2024-07-11|2642.52
#2024-07-12|2659.92
#2024-07-15|2662.64
#2024-07-16|2674.16
#2024-07-17|2644.60
#2024-07-18|2625.65
#2024-07-19|2606.39
#2024-07-22|2631.17
#2024-07-23|2627.90
#2024-07-24|2576.73
#2024-07-25|2563.22
#2024-07-26|2589.93
#2024-07-29|2589.54
#2024-07-30|2580.86
#2024-07-31|2618.43
#2024-08-01|2582.11
#2024-08-02|2532.98
#2024-08-05|2462.81
#2024-08-06|2482.03
#2024-08-07|2475.61
#2024-08-08|2520.26
#2024-08-09|2534.54
#2024-08-12|2534.75
#2024-08-13|2572.24
#2024-08-14|2586.36
#2024-08-15|2623.70
#2024-08-16|2631.38
#2024-08-19|2658.50
#2024-08-20|2654.26
#2024-08-21|2666.09
#2024-08-22|2648.95
#2024-08-23|2679.71
#2024-08-26|2674.27
#2024-08-27|2677.08
#2024-08-28|2663.95
#2024-08-29|2665.61
#2024-08-30|2687.26
#2024-09-02|2687.26
#2024-09-03|2635.35
#2024-09-04|2627.53
#2024-09-05|2619.09
#2024-09-06|2581.26
#2024-09-09|2603.99
#2024-09-10|2608.51
#2024-09-11|2629.91
#2024-09-12|2652.91
#2024-09-13|2671.14
#2024-09-16|2675.88
#2024-09-17|2679.02
#2024-09-18|2670.78
#2024-09-19|2714.45
#2024-09-20|2704.67
#2024-09-23|2712.47
#2024-09-24|2722.17
#2024-09-25|2717.57
#2024-09-26|2734.18
#2024-09-27|2735.02
#2024-09-30|2738.72
#2024-10-01|2712.98
#2024-10-02|2712.53
#2024-10-03|2703.36
#2024-10-04|2722.49
#2024-10-07|2703.88
#2024-10-08|2718.60
#2024-10-09|2735.97
#2024-10-10|2731.07
#2024-10-11|2749.07
#2024-10-14|2766.21
#2024-10-15|2746.46
#2024-10-16|2754.47
#2024-10-17|2756.83
#2024-10-18|2767.80
#2024-10-21|2758.91
#2024-10-22|2753.93
#2024-10-23|2730.93
#2024-10-24|2736.68
#2024-10-25|2736.53
#2024-10-28|2744.80
#2024-10-29|2745.53
#2024-10-30|2735.09
#2024-10-31|2688.33
#2024-11-01|2701.73
#2024-11-04|2698.36
#2024-11-05|2726.05
#2024-11-06|2773.02
#2024-11-07|2797.87
#2024-11-08|2801.21
#2024-11-11|2805.52
#2024-11-12|2788.70
#2024-11-13|2785.76
#2024-11-14|2775.65
#2024-11-15|2742.06
#2024-11-18|2754.48
#2024-11-19|2765.01
#2024-11-20|2762.39
#2024-11-21|2778.58
#2024-11-22|2789.02
#2024-11-25|2800.13
#2024-11-26|2807.79
#2024-11-27|2803.14
#2024-11-28|2804.78
#2024-11-29|2819.71
#2024-12-02|2823.23
#2024-12-03|2829.87
#2024-12-04|2846.23
#2024-12-05|2844.87
#2024-12-06|2850.35
#2024-12-09|2836.76
#2024-12-10|2822.31
#2024-12-11|2842.61
#2024-12-12|2828.54
#2024-12-13|2824.99
#2024-12-16|2834.11
#2024-12-17|2821.67
#2024-12-18|2751.56
#2024-12-19|2736.39
#2024-12-20|2756.49
#2024-12-23|2773.05
#2024-12-24|2798.60
#2024-12-25|2798.58
#2024-12-26|2797.56
#2024-12-27|2776.46
#2024-12-30|2749.12
#2024-12-31|2740.68
#2025-01-01|2740.68
#2025-01-02|2736.78
#2025-01-03|2764.91
#2025-01-06|2786.74
#2025-01-07|2762.33
#2025-01-08|2763.21
#2025-01-09|2764.66
#2025-01-10|2723.92
#2025-01-13|2721.06
#2025-01-14|2729.47
#2025-01-15|2775.84
#2025-01-16|2777.33
#2025-01-17|2802.39
#2025-01-20|2808.15
#2025-01-21|2830.67
#2025-01-22|2846.51
#2025-01-23|2858.89
#2025-01-24|2859.16
#2025-01-27|2824.14
#2025-01-28|2843.71
#2025-01-29|2835.42
#2025-01-30|2853.05
#2025-01-31|2839.15
#2025-02-03|2810.88
#2025-02-04|2832.78
#2025-02-05|2847.59
#2025-02-06|2858.82
#2025-02-07|2834.48
#2025-02-10|2850.98
#2025-02-11|2852.14
#2025-02-12|2848.79
#2025-02-13|2881.90
#2025-02-14|2885.93
#2025-02-17|2887.02
#2025-02-18|2893.73
#2025-02-19|2891.98
#2025-02-20|2881.30
#2025-02-21|2840.94
#2025-02-24|2829.36
#2025-02-25|2818.68
#2025-02-26|2824.59
#2025-02-27|2782.43
#2025-02-28|2815.16
#2025-03-03|2783.85
#2025-03-04|2747.53
#2025-03-05|2789.12
#2025-03-06|2751.69
#2025-03-07|2761.13
#2025-03-10|2692.53
#2025-03-11|2672.79
#2025-03-12|2688.06
#2025-03-13|2653.73
#2025-03-14|2705.27
#2025-03-17|2728.53
#2025-03-18|2708.43
#2025-03-19|2731.85
#2025-03-20|2724.60
#2025-03-21|2721.62
#2025-03-24|2760.91
#2025-03-25|2767.63
#2025-03-26|2738.79
#2025-03-27|2728.47
#2025-03-28|2682.61
#2025-03-31|2682.17
#2025-04-01|2698.74
#2025-04-02|2715.48
#2025-04-03|2595.68
#2025-04-04|2454.95
#2025-04-07|2420.75
#2025-04-08|2401.55
#2025-04-09|2569.59
#2025-04-10|2525.60
#2025-04-11|2568.10
#2025-04-14|2600.23
#2025-04-15|2604.54
#2025-04-16|2562.18
#2025-04-17|2564.38
#2025-04-18|2564.58
#2025-04-21|2524.45
#2025-04-22|2574.60
#2025-04-23|2613.33
#2025-04-24|2657.79
#2025-04-25|2674.40
#2025-04-28|2679.65
#2025-04-29|2694.26
#2025-04-30|2699.76
#2025-05-01|2709.25
#2025-05-02|2755.32
#2025-05-05|2741.93
#2025-05-06|2725.05
#2025-05-07|2733.64
#2025-05-08|2744.65
#2025-05-09|2745.82
#2025-05-12|2814.81
#2025-05-13|2835.14
#2025-05-14|2840.33
#2025-05-15|2850.79
#2025-05-16|2868.21
#2025-05-19|2875.80
#2025-05-20|2871.88
#2025-05-21|2839.61
#2025-05-22|2832.59
#2025-05-23|2818.06
#2025-05-26|2826.41
#2025-05-27|2870.80
#2025-05-28|2853.53
#2025-05-29|2863.86
#2025-05-30|2864.81
#2025-06-02|2878.22
#2025-06-03|2890.73
#2025-06-04|2897.35
#2025-06-05|2889.23
#2025-06-06|2910.97
#2025-06-09|2914.02
#2025-06-10|2926.61
#2025-06-11|2922.27
#2025-06-12|2933.62
#2025-06-13|2900.98
#2025-06-16|2927.79
#2025-06-17|2901.80
#2025-06-18|2899.10
#2025-06-19|2891.71
#2025-06-20|2890.17
#2025-06-23|2909.67
#2025-06-24|2948.52
#2025-06-25|2943.62
#2025-06-26|2967.69
#2025-06-27|2984.42
#2025-06-30|2996.56
#2025-07-01|2994.01
#2025-07-02|3007.45
#2025-07-03|3030.67
#2025-07-04|3028.33
#2025-07-07|3010.04
#2025-07-08|3008.08
#2025-07-09|3027.27
#2025-07-10|3036.53
#2025-07-11|3023.55
#2025-07-14|3028.02
#2025-07-15|3013.32
#2025-07-16|3017.56
#2025-07-17|3036.33
#2025-07-18|3040.52
#2025-07-21|3044.39
#2025-07-22|3045.47
#2025-07-23|3071.40
#2025-07-24|3075.90
#2025-07-25|3081.65
#2025-07-28|3077.64
#2025-07-29|3066.60
#2025-07-30|3062.25
#2025-07-31|3048.14
#2025-08-01|3000.58
#2025-08-04|3041.78
#2025-08-05|3034.43
#2025-08-06|3056.11
#2025-08-07|3059.51
#2025-08-08|3078.20
#2025-08-11|3069.76
#2025-08-12|3101.38
#2025-08-13|3116.36
#2025-08-14|3115.96
#2025-08-15|3111.99
#2025-08-18|3109.55
#2025-08-19|3096.52
#2025-08-20|3091.20
#2025-08-21|3081.29
#2025-08-22|3127.49
#2025-08-25|3113.94
#2025-08-26|3118.46
#2025-08-27|3122.47
#2025-08-28|3135.64
#2025-08-29|3118.74
#2025-09-01|3119.44
#2025-09-02|3094.14
#2025-09-03|3108.93
#2025-09-04|3131.80
#2025-09-05|3130.25
#2025-09-08|3140.15
#2025-09-09|3146.95
#2025-09-10|3156.07
#2025-09-11|3180.37
#2025-09-12|3179.20
#2025-09-15|3195.58
#2025-09-16|3192.07
#2025-09-17|3188.44
#2025-09-18|3202.00
#2025-09-19|3213.32
#2025-09-22|3224.92
#2025-09-23|3212.54
#2025-09-24|3198.93
#2025-09-25|3179.20
#2025-09-26|3196.52
#2025-09-29|3209.63
#2025-09-30|3222.96
#2025-10-01|3237.88
#2025-10-02|3244.42
#2025-10-03|3250.34
#2025-10-06|3258.71
#2025-10-07|3243.82
#2025-10-08|3261.77
#2025-10-09|3250.29
#2025-10-10|3175.26
#2025-10-13|3212.78
#2025-10-14|3208.79
#2025-10-15|3227.06
#2025-10-16|3218.20
#2025-10-17|3221.87
#2025-10-20|3256.55
#2025-10-21|3253.46
#2025-10-22|3238.06
#2025-10-23|3255.85
#2025-10-24|3279.39
#2025-10-27|3314.77
#2025-10-28|3320.38
#2025-10-29|3320.99
#2025-10-30|3289.14
#2025-10-31|3294.97
#2025-11-03|3300.70
#2025-11-04|3261.81
#2025-11-05|3271.02
#2025-11-06|3241.58
#2025-11-07|3242.65
#2025-11-10|3292.11
#2025-11-11|3306.91
#2025-11-12|3314.94
#2025-11-13|3267.95
#2025-11-14|3256.57
#2025-11-17|3229.24
#2025-11-18|3195.32
#2025-11-19|3202.78
#2025-11-20|3166.31
#2025-11-21|3182.26
#2025-11-24|3225.51
#2025-11-25|3256.41
#2025-11-26|3284.96
#2025-11-27|3286.68
#2025-11-28|3302.83
#2025-12-01|3289.04
#2025-12-02|3296.46
#2025-12-03|3309.48
#2025-12-04|3317.78
#2025-12-05|3322.49
#2025-12-08|3312.83
#2025-12-09|3309.73
#2025-12-10|3328.37
#2025-12-11|3343.64
#2025-12-12|3312.69
#2025-12-15|3311.37
#2025-12-16|3300.90
#2025-12-17|3271.23
#2025-12-18|3295.93
#2025-12-19|3321.65
#2025-12-22|3343.78
#2025-12-23|3358.44
#2025-12-24|3367.38
#2025-12-25|3367.16
#2025-12-26|3367.46
#2025-12-29|3359.37
#2025-12-30|3358.35
#2025-12-31|3337.32
#2026-01-01|3337.46
#2026-01-02|3351.53
#2026-01-05|3375.83
#2026-01-06|3395.64
#2026-01-07|3385.77
#2026-01-08|3383.44
#2026-01-09|3404.47
#2026-01-12|3414.28
#2026-01-13|3408.39
#2026-01-14|3397.38
#2026-01-15|3405.42
#2026-01-16|3404.44
#2026-01-19|3400.56
#2026-01-20|3346.19
#2026-01-21|3373.70
#2026-01-22|3397.23
#2026-01-23|3400.23
#2026-01-26|3422.64
#2026-01-27|3443.62
#2026-01-28|3441.37
#2026-01-29|3434.01
#2026-01-30|3419.19
#2026-02-02|3426.01
#2026-02-03|3415.25
#2026-02-04|3403.84
#2026-02-05|3358.41
#2026-02-06|3415.21
#2026-02-09|3446.41
#2026-02-10|3439.25
#2026-02-11|3436.89
#2026-02-12|3396.22
#2026-02-13|3395.27
#2026-02-16|3396.83
#2026-02-17|3399.29
#2026-02-18|3424.43
#2026-02-19|3415.32
#2026-02-20|3440.83
#2026-02-23|3411.79
#2026-02-24|3434.07
#2026-02-25|3465.48
#2026-02-26|3458.16
#2026-02-27|3445.57
#2026-03-02|3429.76
#2026-03-03|3368.13
#2026-03-04|3388.63
#2026-03-05|3370.91
#2026-03-06|3329.66
#2026-03-09|3340.00
#2026-03-10|3357.73
#2026-03-11|3348.91
#2026-03-12|3301.04
#2026-03-13|3274.27
#2026-03-16|3307.19
#2026-03-17|3322.64
#2026-03-18|3287.69
#2026-03-19|3260.10
#2026-03-20|3211.83
#2026-03-23|3238.75
#2026-03-24|3235.55
#2026-03-25|3261.73
#2026-03-26|3204.95
#2026-03-27|3157.92
#2026-03-30|3146.14
#2026-03-31|3218.01
#2026-04-01|3268.03
#2026-04-02|3260.02