Table Data - NASDAQ Developed Markets Excluding Japan Large Mid Cap Total Return Index
| Title | NASDAQ Developed Markets Excluding Japan Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMXJPLMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMXJPLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 425.63 |
| 2001-04-02 | 420.95 |
| 2001-04-03 | 407.22 |
| 2001-04-04 | 409.08 |
| 2001-04-05 | 424.01 |
| 2001-04-06 | 418.45 |
| 2001-04-09 | 422.51 |
| 2001-04-10 | 432.61 |
| 2001-04-11 | 432.20 |
| 2001-04-12 | 438.03 |
| 2001-04-13 | . |
| 2001-04-16 | 435.85 |
| 2001-04-17 | 438.14 |
| 2001-04-18 | 452.29 |
| 2001-04-19 | 459.03 |
| 2001-04-20 | 457.04 |
| 2001-04-23 | 450.05 |
| 2001-04-24 | 446.16 |
| 2001-04-25 | 451.13 |
| 2001-04-26 | 454.06 |
| 2001-04-27 | 459.62 |
| 2001-04-30 | 459.88 |
| 2001-05-01 | 464.48 |
| 2001-05-02 | 464.68 |
| 2001-05-03 | 457.30 |
| 2001-05-04 | 463.12 |
| 2001-05-07 | 462.61 |
| 2001-05-08 | 461.21 |
| 2001-05-09 | 458.92 |
| 2001-05-10 | 460.79 |
| 2001-05-11 | 456.93 |
| 2001-05-14 | 454.89 |
| 2001-05-15 | 457.29 |
| 2001-05-16 | 467.91 |
| 2001-05-17 | 470.63 |
| 2001-05-18 | 471.69 |
| 2001-05-21 | 478.26 |
| 2001-05-22 | 476.88 |
| 2001-05-23 | 469.30 |
| 2001-05-24 | 470.41 |
| 2001-05-25 | 466.00 |
| 2001-05-28 | . |
| 2001-05-29 | 461.75 |
| 2001-05-30 | 455.08 |
| 2001-05-31 | 456.49 |
| 2001-06-01 | 457.79 |
| 2001-06-04 | 460.21 |
| 2001-06-05 | 466.10 |
| 2001-06-06 | 461.66 |
| 2001-06-07 | 463.50 |
| 2001-06-08 | 460.09 |
| 2001-06-11 | 455.16 |
| 2001-06-12 | 453.59 |
| 2001-06-13 | 451.47 |
| 2001-06-14 | 444.94 |
| 2001-06-15 | 443.19 |
| 2001-06-18 | 440.40 |
| 2001-06-19 | 441.13 |
| 2001-06-20 | 443.19 |
| 2001-06-21 | 446.89 |
| 2001-06-22 | 444.30 |
| 2001-06-25 | 443.31 |
| 2001-06-26 | 440.99 |
| 2001-06-27 | 439.50 |
| 2001-06-28 | 443.65 |
| 2001-06-29 | 444.76 |
| 2001-07-02 | 449.31 |
| 2001-07-03 | 447.47 |
| 2001-07-04 | . |
| 2001-07-05 | 440.33 |
| 2001-07-06 | 431.66 |
| 2001-07-09 | 433.86 |
| 2001-07-10 | 429.44 |
| 2001-07-11 | 427.85 |
| 2001-07-12 | 435.40 |
| 2001-07-13 | 437.94 |
| 2001-07-16 | 433.95 |
| 2001-07-17 | 435.96 |
| 2001-07-18 | 435.10 |
| 2001-07-19 | 438.24 |
| 2001-07-20 | 436.72 |
| 2001-07-23 | 431.56 |
| 2001-07-24 | 425.47 |
| 2001-07-25 | 429.02 |
| 2001-07-26 | 432.93 |
| 2001-07-27 | 435.70 |
| 2001-07-30 | 436.84 |
| 2001-07-31 | 440.04 |
| 2001-08-01 | 442.57 |
| 2001-08-02 | 444.25 |
| 2001-08-03 | 442.09 |
| 2001-08-06 | 438.01 |
| 2001-08-07 | 438.51 |
| 2001-08-08 | 431.58 |
| 2001-08-09 | 430.64 |
| 2001-08-10 | 432.09 |
| 2001-08-13 | 433.59 |
| 2001-08-14 | 433.79 |
| 2001-08-15 | 432.52 |
| 2001-08-16 | 431.87 |
| 2001-08-17 | 425.64 |
| 2001-08-20 | 427.44 |
| 2001-08-21 | 425.46 |
| 2001-08-22 | 428.41 |
| 2001-08-23 | 427.15 |
| 2001-08-24 | 434.78 |
| 2001-08-27 | 433.44 |
| 2001-08-28 | 427.58 |
| 2001-08-29 | 424.14 |
| 2001-08-30 | 416.86 |
| 2001-08-31 | 418.08 |
| 2001-09-03 | . |
| 2001-09-04 | 416.37 |
| 2001-09-05 | 413.71 |
| 2001-09-06 | 405.08 |
| 2001-09-07 | 398.37 |
| 2001-09-10 | 398.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 379.00 |
| 2001-09-18 | 376.05 |
| 2001-09-19 | 370.23 |
| 2001-09-20 | 358.02 |
| 2001-09-21 | 349.70 |
| 2001-09-24 | 364.03 |
| 2001-09-25 | 368.06 |
| 2001-09-26 | 367.76 |
| 2001-09-27 | 372.23 |
| 2001-09-28 | 380.48 |
| 2001-10-01 | 378.02 |
| 2001-10-02 | 381.77 |
| 2001-10-03 | 388.34 |
| 2001-10-04 | 390.71 |
| 2001-10-05 | 391.16 |
| 2001-10-08 | 388.82 |
| 2001-10-09 | 387.16 |
| 2001-10-10 | 395.13 |
| 2001-10-11 | 400.39 |
| 2001-10-12 | 398.76 |
| 2001-10-15 | 396.40 |
| 2001-10-16 | 399.53 |
| 2001-10-17 | 396.42 |
| 2001-10-18 | 392.17 |
| 2001-10-19 | 391.36 |
| 2001-10-22 | 396.59 |
| 2001-10-23 | 397.54 |
| 2001-10-24 | 398.50 |
| 2001-10-25 | 400.93 |
| 2001-10-26 | 404.08 |
| 2001-10-29 | 396.43 |
| 2001-10-30 | 389.57 |
| 2001-10-31 | 390.23 |
| 2001-11-01 | 397.69 |
| 2001-11-02 | 398.72 |
| 2001-11-05 | 404.50 |
| 2001-11-06 | 408.81 |
| 2001-11-07 | 409.36 |
| 2001-11-08 | 411.35 |
| 2001-11-09 | 410.58 |
| 2001-11-12 | 408.12 |
| 2001-11-13 | 415.44 |
| 2001-11-14 | 416.43 |
| 2001-11-15 | 416.95 |
| 2001-11-16 | 417.40 |
| 2001-11-19 | 421.10 |
| 2001-11-20 | 417.66 |
| 2001-11-21 | 415.49 |
| 2001-11-22 | . |
| 2001-11-23 | 419.28 |
| 2001-11-26 | 421.85 |
| 2001-11-27 | 419.15 |
| 2001-11-28 | 412.88 |
| 2001-11-29 | 415.86 |
| 2001-11-30 | 416.94 |
| 2001-12-03 | 413.43 |
| 2001-12-04 | 418.91 |
| 2001-12-05 | 428.71 |
| 2001-12-06 | 428.83 |
| 2001-12-07 | 425.27 |
| 2001-12-10 | 418.61 |
| 2001-12-11 | 417.84 |
| 2001-12-12 | 417.63 |
| 2001-12-13 | 411.59 |
| 2001-12-14 | 412.07 |
| 2001-12-17 | 417.94 |
| 2001-12-18 | 420.12 |
| 2001-12-19 | 420.43 |
| 2001-12-20 | 417.19 |
| 2001-12-21 | 419.11 |
| 2001-12-24 | 418.42 |
| 2001-12-25 | . |
| 2001-12-26 | 420.01 |
| 2001-12-27 | 424.43 |
| 2001-12-28 | 425.90 |
| 2001-12-31 | 423.47 |
| 2002-01-01 | . |
| 2002-01-02 | 425.09 |
| 2002-01-03 | 429.38 |
| 2002-01-04 | 431.14 |
| 2002-01-07 | 428.08 |
| 2002-01-08 | 425.86 |
| 2002-01-09 | 424.20 |
| 2002-01-10 | 423.70 |
| 2002-01-11 | 421.34 |
| 2002-01-14 | 417.23 |
| 2002-01-15 | 419.29 |
| 2002-01-16 | 412.70 |
| 2002-01-17 | 416.46 |
| 2002-01-18 | 413.44 |
| 2002-01-21 | . |
| 2002-01-22 | 410.78 |
| 2002-01-23 | 413.82 |
| 2002-01-24 | 415.78 |
| 2002-01-25 | 414.26 |
| 2002-01-28 | 414.43 |
| 2002-01-29 | 405.06 |
| 2002-01-30 | 406.67 |
| 2002-01-31 | 412.23 |
| 2002-02-01 | 410.55 |
| 2002-02-04 | 402.86 |
| 2002-02-05 | 400.09 |
| 2002-02-06 | 397.27 |
| 2002-02-07 | 397.47 |
| 2002-02-08 | 402.18 |
| 2002-02-11 | 407.83 |
| 2002-02-12 | 406.46 |
| 2002-02-13 | 409.66 |
| 2002-02-14 | 410.28 |
| 2002-02-15 | 406.48 |
| 2002-02-18 | . |
| 2002-02-19 | 398.46 |
| 2002-02-20 | 401.25 |
| 2002-02-21 | 397.92 |
| 2002-02-22 | 399.52 |
| 2002-02-25 | 405.46 |
| 2002-02-26 | 406.09 |
| 2002-02-27 | 407.45 |
| 2002-02-28 | 406.62 |
| 2002-03-01 | 414.24 |
| 2002-03-04 | 423.22 |
| 2002-03-05 | 421.17 |
| 2002-03-06 | 426.45 |
| 2002-03-07 | 426.49 |
| 2002-03-08 | 428.40 |
| 2002-03-11 | 428.57 |
| 2002-03-12 | 426.50 |
| 2002-03-13 | 424.05 |
| 2002-03-14 | 424.74 |
| 2002-03-15 | 429.27 |
| 2002-03-18 | 430.01 |
| 2002-03-19 | 431.59 |
| 2002-03-20 | 426.18 |
| 2002-03-21 | 426.11 |
| 2002-03-22 | 425.09 |
| 2002-03-25 | 419.54 |
| 2002-03-26 | 421.32 |
| 2002-03-27 | 422.76 |
| 2002-03-28 | 424.81 |
| 2002-03-29 | . |
| 2002-04-01 | 425.62 |
| 2002-04-02 | 422.39 |
| 2002-04-03 | 419.16 |
| 2002-04-04 | 418.40 |
| 2002-04-05 | 417.32 |
| 2002-04-08 | 415.86 |
| 2002-04-09 | 414.34 |
| 2002-04-10 | 419.02 |
| 2002-04-11 | 410.84 |
| 2002-04-12 | 412.93 |
| 2002-04-15 | 411.89 |
| 2002-04-16 | 420.39 |
| 2002-04-17 | 420.72 |
| 2002-04-18 | 419.90 |
| 2002-04-19 | 420.26 |
| 2002-04-22 | 414.95 |
| 2002-04-23 | 412.90 |
| 2002-04-24 | 410.90 |
| 2002-04-25 | 410.00 |
| 2002-04-26 | 405.51 |
| 2002-04-29 | 402.58 |
| 2002-04-30 | 406.36 |
| 2002-05-01 | 409.22 |
| 2002-05-02 | 408.20 |
| 2002-05-03 | 405.59 |
| 2002-05-06 | 400.16 |
| 2002-05-07 | 397.63 |
| 2002-05-08 | 409.92 |
| 2002-05-09 | 405.48 |
| 2002-05-10 | 400.41 |
| 2002-05-13 | 406.05 |
| 2002-05-14 | 412.46 |
| 2002-05-15 | 412.65 |
| 2002-05-16 | 413.84 |
| 2002-05-17 | 416.84 |
| 2002-05-20 | 412.72 |
| 2002-05-21 | 409.03 |
| 2002-05-22 | 409.74 |
| 2002-05-23 | 412.33 |
| 2002-05-24 | 409.24 |
| 2002-05-27 | . |
| 2002-05-28 | 406.83 |
| 2002-05-29 | 404.97 |
| 2002-05-30 | 403.27 |
| 2002-05-31 | 404.67 |
| 2002-06-03 | 397.36 |
| 2002-06-04 | 395.67 |
| 2002-06-05 | 396.57 |
| 2002-06-06 | 391.61 |
| 2002-06-07 | 389.90 |
| 2002-06-10 | 390.63 |
| 2002-06-11 | 386.74 |
| 2002-06-12 | 386.28 |
| 2002-06-13 | 382.37 |
| 2002-06-14 | 379.26 |
| 2002-06-17 | 389.58 |
| 2002-06-18 | 389.72 |
| 2002-06-19 | 384.41 |
| 2002-06-20 | 379.44 |
| 2002-06-21 | 375.07 |
| 2002-06-24 | 373.79 |
| 2002-06-25 | 371.17 |
| 2002-06-26 | 369.86 |
| 2002-06-27 | 374.92 |
| 2002-06-28 | 378.99 |
| 2002-07-01 | 373.51 |
| 2002-07-02 | 364.46 |
| 2002-07-03 | 362.44 |
| 2002-07-04 | . |
| 2002-07-05 | 377.09 |
| 2002-07-08 | 375.13 |
| 2002-07-09 | 368.37 |
| 2002-07-10 | 356.56 |
| 2002-07-11 | 354.41 |
| 2002-07-12 | 353.46 |
| 2002-07-15 | 348.86 |
| 2002-07-16 | 345.37 |
| 2002-07-17 | 349.64 |
| 2002-07-18 | 344.73 |
| 2002-07-19 | 332.08 |
| 2002-07-22 | 319.22 |
| 2002-07-23 | 309.79 |
| 2002-07-24 | 320.39 |
| 2002-07-25 | 322.90 |
| 2002-07-26 | 326.05 |
| 2002-07-29 | 342.92 |
| 2002-07-30 | 344.79 |
| 2002-07-31 | 346.70 |
| 2002-08-01 | 336.04 |
| 2002-08-02 | 330.89 |
| 2002-08-05 | 319.85 |
| 2002-08-06 | 328.16 |
| 2002-08-07 | 332.44 |
| 2002-08-08 | 343.13 |
| 2002-08-09 | 345.75 |
| 2002-08-12 | 343.22 |
| 2002-08-13 | 339.17 |
| 2002-08-14 | 346.63 |
| 2002-08-15 | 351.95 |
| 2002-08-16 | 352.64 |
| 2002-08-19 | 360.29 |
| 2002-08-20 | 355.49 |
| 2002-08-21 | 360.30 |
| 2002-08-22 | 365.06 |
| 2002-08-23 | 357.83 |
| 2002-08-26 | 359.11 |
| 2002-08-27 | 357.98 |
| 2002-08-28 | 349.73 |
| 2002-08-29 | 348.51 |
| 2002-08-30 | 348.54 |
| 2002-09-02 | . |
| 2002-09-03 | 334.52 |
| 2002-09-04 | 338.66 |
| 2002-09-05 | 334.31 |
| 2002-09-06 | 340.46 |
| 2002-09-09 | 341.28 |
| 2002-09-10 | 344.63 |
| 2002-09-11 | 346.51 |
| 2002-09-12 | 337.61 |
| 2002-09-13 | 336.65 |
| 2002-09-16 | 336.19 |
| 2002-09-17 | 330.86 |
| 2002-09-18 | 327.03 |
| 2002-09-19 | 318.93 |
| 2002-09-20 | 319.61 |
| 2002-09-23 | 313.60 |
| 2002-09-24 | 308.60 |
| 2002-09-25 | 315.24 |
| 2002-09-26 | 322.65 |
| 2002-09-27 | 315.68 |
| 2002-09-30 | 309.85 |
| 2002-10-01 | 318.64 |
| 2002-10-02 | 315.70 |
| 2002-10-03 | 312.30 |
| 2002-10-04 | 305.14 |
| 2002-10-07 | 299.93 |
| 2002-10-08 | 301.63 |
| 2002-10-09 | 295.72 |
| 2002-10-10 | 304.63 |
| 2002-10-11 | 317.01 |
| 2002-10-14 | 317.94 |
| 2002-10-15 | 332.88 |
| 2002-10-16 | 325.88 |
| 2002-10-17 | 333.43 |
| 2002-10-18 | 334.16 |
| 2002-10-21 | 338.54 |
| 2002-10-22 | 335.29 |
| 2002-10-23 | 334.28 |
| 2002-10-24 | 332.93 |
| 2002-10-25 | 336.64 |
| 2002-10-28 | 336.41 |
| 2002-10-29 | 330.56 |
| 2002-10-30 | 334.94 |
| 2002-10-31 | 335.73 |
| 2002-11-01 | 339.10 |
| 2002-11-04 | 344.13 |
| 2002-11-05 | 346.63 |
| 2002-11-06 | 347.61 |
| 2002-11-07 | 341.31 |
| 2002-11-08 | 338.61 |
| 2002-11-11 | 332.86 |
| 2002-11-12 | 335.95 |
| 2002-11-13 | 334.80 |
| 2002-11-14 | 342.02 |
| 2002-11-15 | 344.58 |
| 2002-11-18 | 343.43 |
| 2002-11-19 | 342.11 |
| 2002-11-20 | 345.84 |
| 2002-11-21 | 353.72 |
| 2002-11-22 | 353.06 |
| 2002-11-25 | 352.50 |
| 2002-11-26 | 345.54 |
| 2002-11-27 | 353.88 |
| 2002-11-28 | . |
| 2002-11-29 | 354.29 |
| 2002-12-02 | 354.12 |
| 2002-12-03 | 348.57 |
| 2002-12-04 | 347.60 |
| 2002-12-05 | 343.97 |
| 2002-12-06 | 345.63 |
| 2002-12-09 | 338.38 |
| 2002-12-10 | 342.12 |
| 2002-12-11 | 343.15 |
| 2002-12-12 | 341.88 |
| 2002-12-13 | 338.07 |
| 2002-12-16 | 345.55 |
| 2002-12-17 | 343.23 |
| 2002-12-18 | 338.11 |
| 2002-12-19 | 335.94 |
| 2002-12-20 | 340.03 |
| 2002-12-23 | 340.78 |
| 2002-12-24 | 339.87 |
| 2002-12-25 | . |
| 2002-12-26 | 339.32 |
| 2002-12-27 | 333.31 |
| 2002-12-30 | 335.49 |
| 2002-12-31 | 336.85 |
| 2003-01-01 | . |
| 2003-01-02 | 346.18 |
| 2003-01-03 | 347.19 |
| 2003-01-06 | 353.54 |
| 2003-01-07 | 350.57 |
| 2003-01-08 | 345.42 |
| 2003-01-09 | 351.15 |
| 2003-01-10 | 352.01 |
| 2003-01-13 | 351.88 |
| 2003-01-14 | 353.97 |
| 2003-01-15 | 349.31 |
| 2003-01-16 | 348.36 |
| 2003-01-17 | 343.52 |
| 2003-01-20 | . |
| 2003-01-21 | 337.83 |
| 2003-01-22 | 334.19 |
| 2003-01-23 | 336.43 |
| 2003-01-24 | 329.45 |
| 2003-01-27 | 322.75 |
| 2003-01-28 | 325.67 |
| 2003-01-29 | 327.77 |
| 2003-01-30 | 324.07 |
| 2003-01-31 | 327.01 |
| 2003-02-03 | 329.54 |
| 2003-02-04 | 324.68 |
| 2003-02-05 | 324.86 |
| 2003-02-06 | 321.49 |
| 2003-02-07 | 318.27 |
| 2003-02-10 | 318.84 |
| 2003-02-11 | 318.77 |
| 2003-02-12 | 314.56 |
| 2003-02-13 | 314.18 |
| 2003-02-14 | 319.59 |
| 2003-02-17 | . |
| 2003-02-18 | 325.92 |
| 2003-02-19 | 322.89 |
| 2003-02-20 | 321.02 |
| 2003-02-21 | 324.67 |
| 2003-02-24 | 319.42 |
| 2003-02-25 | 318.15 |
| 2003-02-26 | 315.26 |
| 2003-02-27 | 318.15 |
| 2003-02-28 | 320.85 |
| 2003-03-03 | 320.17 |
| 2003-03-04 | 315.40 |
| 2003-03-05 | 317.01 |
| 2003-03-06 | 314.31 |
| 2003-03-07 | 314.82 |
| 2003-03-10 | 307.68 |
| 2003-03-11 | 305.72 |
| 2003-03-12 | 303.71 |
| 2003-03-13 | 314.15 |
| 2003-03-14 | 317.16 |
| 2003-03-17 | 326.87 |
| 2003-03-18 | 327.90 |
| 2003-03-19 | 330.58 |
| 2003-03-20 | 331.20 |
| 2003-03-21 | 338.54 |
| 2003-03-24 | 327.49 |
| 2003-03-25 | 331.52 |
| 2003-03-26 | 330.28 |
| 2003-03-27 | 328.89 |
| 2003-03-28 | 327.61 |
| 2003-03-31 | 321.87 |
| 2003-04-01 | 325.49 |
| 2003-04-02 | 333.42 |
| 2003-04-03 | 332.49 |
| 2003-04-04 | 333.86 |
| 2003-04-07 | 336.78 |
| 2003-04-08 | 335.29 |
| 2003-04-09 | 332.19 |
| 2003-04-10 | 332.94 |
| 2003-04-11 | 332.54 |
| 2003-04-14 | 337.92 |
| 2003-04-15 | 341.13 |
| 2003-04-16 | 338.12 |
| 2003-04-17 | 342.73 |
| 2003-04-18 | . |
| 2003-04-21 | 341.87 |
| 2003-04-22 | 348.43 |
| 2003-04-23 | 351.64 |
| 2003-04-24 | 348.67 |
| 2003-04-25 | 344.29 |
| 2003-04-28 | 350.33 |
| 2003-04-29 | 351.17 |
| 2003-04-30 | 352.25 |
| 2003-05-01 | 352.81 |
| 2003-05-02 | 356.59 |
| 2003-05-05 | 357.20 |
| 2003-05-06 | 361.19 |
| 2003-05-07 | 359.00 |
| 2003-05-08 | 355.09 |
| 2003-05-09 | 359.67 |
| 2003-05-12 | 363.57 |
| 2003-05-13 | 362.94 |
| 2003-05-14 | 362.47 |
| 2003-05-15 | 365.19 |
| 2003-05-16 | 365.82 |
| 2003-05-19 | 357.93 |
| 2003-05-20 | 357.82 |
| 2003-05-21 | 358.56 |
| 2003-05-22 | 362.18 |
| 2003-05-23 | 363.08 |
| 2003-05-26 | . |
| 2003-05-27 | 368.77 |
| 2003-05-28 | 370.08 |
| 2003-05-29 | 370.25 |
| 2003-05-30 | 373.78 |
| 2003-06-02 | 376.72 |
| 2003-06-03 | 376.90 |
| 2003-06-04 | 381.82 |
| 2003-06-05 | 383.87 |
| 2003-06-06 | 384.18 |
| 2003-06-09 | 380.29 |
| 2003-06-10 | 382.53 |
| 2003-06-11 | 388.35 |
| 2003-06-12 | 389.43 |
| 2003-06-13 | 385.82 |
| 2003-06-16 | 393.67 |
| 2003-06-17 | 394.88 |
| 2003-06-18 | 393.85 |
| 2003-06-19 | 388.10 |
| 2003-06-20 | 388.46 |
| 2003-06-23 | 382.02 |
| 2003-06-24 | 381.74 |
| 2003-06-25 | 380.89 |
| 2003-06-26 | 382.56 |
| 2003-06-27 | 380.36 |
| 2003-06-30 | 379.12 |
| 2003-07-01 | 380.14 |
| 2003-07-02 | 384.56 |
| 2003-07-03 | 383.51 |
| 2003-07-04 | . |
| 2003-07-07 | 388.94 |
| 2003-07-08 | 389.07 |
| 2003-07-09 | 387.10 |
| 2003-07-10 | 382.75 |
| 2003-07-11 | 386.05 |
| 2003-07-14 | 389.43 |
| 2003-07-15 | 387.07 |
| 2003-07-16 | 384.71 |
| 2003-07-17 | 380.01 |
| 2003-07-18 | 383.37 |
| 2003-07-21 | 379.65 |
| 2003-07-22 | 382.74 |
| 2003-07-23 | 383.86 |
| 2003-07-24 | 384.30 |
| 2003-07-25 | 388.47 |
| 2003-07-28 | 389.09 |
| 2003-07-29 | 387.09 |
| 2003-07-30 | 385.90 |
| 2003-07-31 | 386.58 |
| 2003-08-01 | 383.09 |
| 2003-08-04 | 383.46 |
| 2003-08-05 | 379.60 |
| 2003-08-06 | 378.58 |
| 2003-08-07 | 380.92 |
| 2003-08-08 | 382.27 |
| 2003-08-11 | 383.78 |
| 2003-08-12 | 386.91 |
| 2003-08-13 | 385.98 |
| 2003-08-14 | 388.58 |
| 2003-08-15 | 388.96 |
| 2003-08-18 | 391.69 |
| 2003-08-19 | 392.11 |
| 2003-08-20 | 391.76 |
| 2003-08-21 | 392.27 |
| 2003-08-22 | 388.93 |
| 2003-08-25 | 388.30 |
| 2003-08-26 | 387.91 |
| 2003-08-27 | 389.08 |
| 2003-08-28 | 391.39 |
| 2003-08-29 | 392.87 |
| 2003-09-01 | . |
| 2003-09-02 | 396.97 |
| 2003-09-03 | 399.46 |
| 2003-09-04 | 400.63 |
| 2003-09-05 | 399.68 |
| 2003-09-08 | 403.70 |
| 2003-09-09 | 401.03 |
| 2003-09-10 | 396.71 |
| 2003-09-11 | 398.36 |
| 2003-09-12 | 399.37 |
| 2003-09-15 | 398.66 |
| 2003-09-16 | 402.52 |
| 2003-09-17 | 402.64 |
| 2003-09-18 | 407.20 |
| 2003-09-19 | 406.39 |
| 2003-09-22 | 402.09 |
| 2003-09-23 | 403.37 |
| 2003-09-24 | 398.34 |
| 2003-09-25 | 396.18 |
| 2003-09-26 | 393.05 |
| 2003-09-29 | 395.50 |
| 2003-09-30 | 392.24 |
| 2003-10-01 | 400.11 |
| 2003-10-02 | 401.53 |
| 2003-10-03 | 406.30 |
| 2003-10-06 | 407.68 |
| 2003-10-07 | 409.15 |
| 2003-10-08 | 408.14 |
| 2003-10-09 | 410.98 |
| 2003-10-10 | 411.14 |
| 2003-10-13 | 413.83 |
| 2003-10-14 | 414.72 |
| 2003-10-15 | 414.44 |
| 2003-10-16 | 415.71 |
| 2003-10-17 | 411.88 |
| 2003-10-20 | 413.50 |
| 2003-10-21 | 414.60 |
| 2003-10-22 | 409.64 |
| 2003-10-23 | 409.18 |
| 2003-10-24 | 408.18 |
| 2003-10-27 | 409.57 |
| 2003-10-28 | 414.23 |
| 2003-10-29 | 415.52 |
| 2003-10-30 | 416.12 |
| 2003-10-31 | 416.46 |
| 2003-11-03 | 419.21 |
| 2003-11-04 | 417.64 |
| 2003-11-05 | 416.79 |
| 2003-11-06 | 418.38 |
| 2003-11-07 | 419.04 |
| 2003-11-10 | 416.46 |
| 2003-11-11 | 415.65 |
| 2003-11-12 | 420.88 |
| 2003-11-13 | 422.28 |
| 2003-11-14 | 421.24 |
| 2003-11-17 | 417.09 |
| 2003-11-18 | 415.63 |
| 2003-11-19 | 417.26 |
| 2003-11-20 | 414.72 |
| 2003-11-21 | 415.60 |
| 2003-11-24 | 420.72 |
| 2003-11-25 | 421.87 |
| 2003-11-26 | 424.01 |
| 2003-11-27 | . |
| 2003-11-28 | 424.99 |
| 2003-12-01 | 429.93 |
| 2003-12-02 | 430.01 |
| 2003-12-03 | 430.41 |
| 2003-12-04 | 430.67 |
| 2003-12-05 | 428.45 |
| 2003-12-08 | 430.57 |
| 2003-12-09 | 428.80 |
| 2003-12-10 | 427.66 |
| 2003-12-11 | 430.81 |
| 2003-12-12 | 432.92 |
| 2003-12-15 | 431.78 |
| 2003-12-16 | 432.99 |
| 2003-12-17 | 433.93 |
| 2003-12-18 | 438.47 |
| 2003-12-19 | 438.48 |
| 2003-12-22 | 439.79 |
| 2003-12-23 | 441.47 |
| 2003-12-24 | 441.86 |
| 2003-12-25 | . |
| 2003-12-26 | 442.37 |
| 2003-12-29 | 446.94 |
| 2003-12-30 | 448.05 |
| 2003-12-31 | 449.74 |
| 2004-01-01 | . |
| 2004-01-02 | 450.41 |
| 2004-01-05 | 455.86 |
| 2004-01-06 | 457.17 |
| 2004-01-07 | 456.59 |
| 2004-01-08 | 459.55 |
| 2004-01-09 | 458.22 |
| 2004-01-12 | 459.06 |
| 2004-01-13 | 457.63 |
| 2004-01-14 | 460.04 |
| 2004-01-15 | 459.38 |
| 2004-01-16 | 460.75 |
| 2004-01-19 | . |
| 2004-01-20 | 462.79 |
| 2004-01-21 | 466.09 |
| 2004-01-22 | 466.25 |
| 2004-01-23 | 465.07 |
| 2004-01-26 | 466.88 |
| 2004-01-27 | 464.70 |
| 2004-01-28 | 460.47 |
| 2004-01-29 | 457.82 |
| 2004-01-30 | 457.24 |
| 2004-02-02 | 458.62 |
| 2004-02-03 | 459.70 |
| 2004-02-04 | 456.20 |
| 2004-02-05 | 457.52 |
| 2004-02-06 | 463.62 |
| 2004-02-09 | 464.82 |
| 2004-02-10 | 466.69 |
| 2004-02-11 | 469.98 |
| 2004-02-12 | 470.13 |
| 2004-02-13 | 467.94 |
| 2004-02-16 | . |
| 2004-02-17 | 472.89 |
| 2004-02-18 | 471.71 |
| 2004-02-19 | 470.11 |
| 2004-02-20 | 466.83 |
| 2004-02-23 | 465.66 |
| 2004-02-24 | 465.20 |
| 2004-02-25 | 465.90 |
| 2004-02-26 | 465.62 |
| 2004-02-27 | 466.05 |
| 2004-03-01 | 470.94 |
| 2004-03-02 | 468.37 |
| 2004-03-03 | 466.34 |
| 2004-03-04 | 468.79 |
| 2004-03-05 | 471.99 |
| 2004-03-08 | 469.13 |
| 2004-03-09 | 466.48 |
| 2004-03-10 | 459.32 |
| 2004-03-11 | 451.41 |
| 2004-03-12 | 454.67 |
| 2004-03-15 | 448.31 |
| 2004-03-16 | 452.03 |
| 2004-03-17 | 456.11 |
| 2004-03-18 | 455.71 |
| 2004-03-19 | 452.76 |
| 2004-03-22 | 446.27 |
| 2004-03-23 | 445.54 |
| 2004-03-24 | 443.49 |
| 2004-03-25 | 449.62 |
| 2004-03-26 | 449.17 |
| 2004-03-29 | 455.07 |
| 2004-03-30 | 457.06 |
| 2004-03-31 | 457.95 |
| 2004-04-01 | 462.37 |
| 2004-04-02 | 464.99 |
| 2004-04-05 | 466.79 |
| 2004-04-06 | 465.96 |
| 2004-04-07 | 465.16 |
| 2004-04-08 | 464.65 |
| 2004-04-09 | . |
| 2004-04-12 | 465.86 |
| 2004-04-13 | 460.43 |
| 2004-04-14 | 457.42 |
| 2004-04-15 | 457.57 |
| 2004-04-16 | 460.95 |
| 2004-04-19 | 461.83 |
| 2004-04-20 | 456.71 |
| 2004-04-21 | 456.49 |
| 2004-04-22 | 461.47 |
| 2004-04-23 | 461.73 |
| 2004-04-26 | 461.49 |
| 2004-04-27 | 462.33 |
| 2004-04-28 | 455.31 |
| 2004-04-29 | 452.54 |
| 2004-04-30 | 450.24 |
| 2004-05-03 | 453.38 |
| 2004-05-04 | 456.30 |
| 2004-05-05 | 458.40 |
| 2004-05-06 | 453.71 |
| 2004-05-07 | 447.06 |
| 2004-05-10 | 438.67 |
| 2004-05-11 | 442.17 |
| 2004-05-12 | 442.31 |
| 2004-05-13 | 442.59 |
| 2004-05-14 | 441.73 |
| 2004-05-17 | 438.18 |
| 2004-05-18 | 440.96 |
| 2004-05-19 | 443.73 |
| 2004-05-20 | 441.82 |
| 2004-05-21 | 444.01 |
| 2004-05-24 | 445.21 |
| 2004-05-25 | 450.97 |
| 2004-05-26 | 452.70 |
| 2004-05-27 | 457.28 |
| 2004-05-28 | 456.28 |
| 2004-05-31 | . |
| 2004-06-01 | 456.04 |
| 2004-06-02 | 458.16 |
| 2004-06-03 | 455.59 |
| 2004-06-04 | 458.29 |
| 2004-06-07 | 465.14 |
| 2004-06-08 | 465.36 |
| 2004-06-09 | 460.08 |
| 2004-06-10 | 461.50 |
| 2004-06-11 | . |
| 2004-06-14 | 456.23 |
| 2004-06-15 | 459.15 |
| 2004-06-16 | 460.21 |
| 2004-06-17 | 460.29 |
| 2004-06-18 | 462.20 |
| 2004-06-21 | 460.72 |
| 2004-06-22 | 460.55 |
| 2004-06-23 | 463.83 |
| 2004-06-24 | 464.90 |
| 2004-06-25 | 463.25 |
| 2004-06-28 | 463.94 |
| 2004-06-29 | 463.32 |
| 2004-06-30 | 464.73 |
| 2004-07-01 | 461.37 |
| 2004-07-02 | 461.26 |
| 2004-07-05 | . |
| 2004-07-06 | 457.70 |
| 2004-07-07 | 459.27 |
| 2004-07-08 | 457.38 |
| 2004-07-09 | 458.26 |
| 2004-07-12 | 458.14 |
| 2004-07-13 | 457.49 |
| 2004-07-14 | 457.05 |
| 2004-07-15 | 454.26 |
| 2004-07-16 | 454.00 |
| 2004-07-19 | 453.00 |
| 2004-07-20 | 454.79 |
| 2004-07-21 | 450.15 |
| 2004-07-22 | 449.28 |
| 2004-07-23 | 444.72 |
| 2004-07-26 | 442.78 |
| 2004-07-27 | 445.93 |
| 2004-07-28 | 446.11 |
| 2004-07-29 | 449.83 |
| 2004-07-30 | 450.26 |
| 2004-08-02 | 451.30 |
| 2004-08-03 | 450.41 |
| 2004-08-04 | 448.63 |
| 2004-08-05 | 443.94 |
| 2004-08-06 | 438.91 |
| 2004-08-09 | 438.02 |
| 2004-08-10 | 443.16 |
| 2004-08-11 | 440.25 |
| 2004-08-12 | 436.75 |
| 2004-08-13 | 438.06 |
| 2004-08-16 | 443.28 |
| 2004-08-17 | 444.06 |
| 2004-08-18 | 447.54 |
| 2004-08-19 | 447.75 |
| 2004-08-20 | 449.40 |
| 2004-08-23 | 449.05 |
| 2004-08-24 | 448.09 |
| 2004-08-25 | 450.70 |
| 2004-08-26 | 451.56 |
| 2004-08-27 | 452.95 |
| 2004-08-30 | 450.25 |
| 2004-08-31 | 451.78 |
| 2004-09-01 | 453.84 |
| 2004-09-02 | 457.32 |
| 2004-09-03 | 455.74 |
| 2004-09-06 | . |
| 2004-09-07 | 458.78 |
| 2004-09-08 | 457.87 |
| 2004-09-09 | 458.11 |
| 2004-09-10 | 461.60 |
| 2004-09-13 | 463.10 |
| 2004-09-14 | 463.95 |
| 2004-09-15 | 460.03 |
| 2004-09-16 | 461.73 |
| 2004-09-17 | 463.94 |
| 2004-09-20 | 461.81 |
| 2004-09-21 | 465.82 |
| 2004-09-22 | 461.02 |
| 2004-09-23 | 459.58 |
| 2004-09-24 | 459.99 |
| 2004-09-27 | 457.39 |
| 2004-09-28 | 460.09 |
| 2004-09-29 | 462.02 |
| 2004-09-30 | 462.79 |
| 2004-10-01 | 469.38 |
| 2004-10-04 | 470.45 |
| 2004-10-05 | 470.98 |
| 2004-10-06 | 473.08 |
| 2004-10-07 | 469.53 |
| 2004-10-08 | 468.25 |
| 2004-10-11 | 468.37 |
| 2004-10-12 | 465.69 |
| 2004-10-13 | 463.13 |
| 2004-10-14 | 461.16 |
| 2004-10-15 | 463.31 |
| 2004-10-18 | 464.78 |
| 2004-10-19 | 463.30 |
| 2004-10-20 | 463.41 |
| 2004-10-21 | 465.31 |
| 2004-10-22 | 462.53 |
| 2004-10-25 | 461.66 |
| 2004-10-26 | 466.34 |
| 2004-10-27 | 472.15 |
| 2004-10-28 | 473.20 |
| 2004-10-29 | 473.59 |
| 2004-11-01 | 475.15 |
| 2004-11-02 | 475.89 |
| 2004-11-03 | 481.65 |
| 2004-11-04 | 487.15 |
| 2004-11-05 | 489.53 |
| 2004-11-08 | 489.32 |
| 2004-11-09 | 488.84 |
| 2004-11-10 | 489.21 |
| 2004-11-11 | 493.29 |
| 2004-11-12 | 497.39 |
| 2004-11-15 | 497.46 |
| 2004-11-16 | 495.01 |
| 2004-11-17 | 499.03 |
| 2004-11-18 | 498.64 |
| 2004-11-19 | 495.01 |
| 2004-11-22 | 496.00 |
| 2004-11-23 | 497.02 |
| 2004-11-24 | 499.37 |
| 2004-11-25 | . |
| 2004-11-26 | 501.89 |
| 2004-11-29 | 501.16 |
| 2004-11-30 | 499.06 |
| 2004-12-01 | 505.52 |
| 2004-12-02 | 505.49 |
| 2004-12-03 | 506.33 |
| 2004-12-06 | 506.04 |
| 2004-12-07 | 502.82 |
| 2004-12-08 | 501.48 |
| 2004-12-09 | 501.93 |
| 2004-12-10 | 501.91 |
| 2004-12-13 | 506.83 |
| 2004-12-14 | 508.32 |
| 2004-12-15 | 510.99 |
| 2004-12-16 | 509.10 |
| 2004-12-17 | 505.79 |
| 2004-12-20 | 508.36 |
| 2004-12-21 | 510.68 |
| 2004-12-22 | 512.88 |
| 2004-12-23 | 514.59 |
| 2004-12-24 | . |
| 2004-12-27 | 514.83 |
| 2004-12-28 | 517.28 |
| 2004-12-29 | 517.03 |
| 2004-12-30 | 517.88 |
| 2004-12-31 | 517.25 |
| 2005-01-03 | 513.33 |
| 2005-01-04 | 507.48 |
| 2005-01-05 | 504.48 |
| 2005-01-06 | 505.13 |
| 2005-01-07 | 504.14 |
| 2005-01-10 | 506.13 |
| 2005-01-11 | 503.66 |
| 2005-01-12 | 505.60 |
| 2005-01-13 | 502.73 |
| 2005-01-14 | 504.05 |
| 2005-01-17 | . |
| 2005-01-18 | 507.12 |
| 2005-01-19 | 504.55 |
| 2005-01-20 | 500.42 |
| 2005-01-21 | 499.06 |
| 2005-01-24 | 498.30 |
| 2005-01-25 | 499.20 |
| 2005-01-26 | 502.76 |
| 2005-01-27 | 503.30 |
#2005-01-28| 501.41
#2005-01-31| 505.75
#2005-02-01| 508.83
#2005-02-02| 510.99
#2005-02-03| 509.11
#2005-02-04| 514.15
#2005-02-07| 513.50
#2005-02-08| 513.36
#2005-02-09| 510.69
#2005-02-10| 513.67
#2005-02-11| 517.36
#2005-02-14| 519.06
#2005-02-15| 520.67
#2005-02-16| 520.22
#2005-02-17| 519.10
#2005-02-18| 519.75
#2005-02-21| .
#2005-02-22| 515.81
#2005-02-23| 516.23
#2005-02-24| 518.95
#2005-02-25| 524.17
#2005-02-28| 522.88
#2005-03-01| 524.65
#2005-03-02| 524.14
#2005-03-03| 524.59
#2005-03-04| 530.71
#2005-03-07| 530.90
#2005-03-08| 530.67
#2005-03-09| 526.54
#2005-03-10| 525.93
#2005-03-11| 524.86
#2005-03-14| 525.82
#2005-03-15| 524.04
#2005-03-16| 520.81
#2005-03-17| 521.03
#2005-03-18| 519.87
#2005-03-21| 516.83
#2005-03-22| 514.39
#2005-03-23| 510.68
#2005-03-24| 510.72
#2005-03-25| .
#2005-03-28| 510.26
#2005-03-29| 508.16
#2005-03-30| 512.69
#2005-03-31| 513.59
#2005-04-01| 512.19
#2005-04-04| 510.53
#2005-04-05| 513.40
#2005-04-06| 514.85
#2005-04-07| 518.09
#2005-04-08| 515.02
#2005-04-11| 516.01
#2005-04-12| 516.22
#2005-04-13| 513.18
#2005-04-14| 508.04
#2005-04-15| 501.78
#2005-04-18| 500.65
#2005-04-19| 504.63
#2005-04-20| 500.32
#2005-04-21| 506.68
#2005-04-22| 505.79
#2005-04-25| 508.06
#2005-04-26| 504.53
#2005-04-27| 503.51
#2005-04-28| 499.30
#2005-04-29| 503.16
#2005-05-02| 504.61
#2005-05-03| 505.32
#2005-05-04| 511.21
#2005-05-05| 511.46
#2005-05-06| 511.03
#2005-05-09| 512.46
#2005-05-10| 508.71
#2005-05-11| 508.91
#2005-05-12| 505.18
#2005-05-13| 502.52
#2005-05-16| 504.61
#2005-05-17| 507.25
#2005-05-18| 512.78
#2005-05-19| 515.16
#2005-05-20| 513.91
#2005-05-23| 516.71
#2005-05-24| 516.99
#2005-05-25| 515.60
#2005-05-26| 518.08
#2005-05-27| 519.04
#2005-05-30| .
#2005-05-31| 515.79
#2005-06-01| 520.05
#2005-06-02| 521.13
#2005-06-03| 518.82
#2005-06-06| 519.14
#2005-06-07| 520.75
#2005-06-08| 520.59
#2005-06-09| 520.69
#2005-06-10| 520.05
#2005-06-13| 520.34
#2005-06-14| 521.46
#2005-06-15| 522.78
#2005-06-16| 524.92
#2005-06-17| 528.83
#2005-06-20| 527.54
#2005-06-21| 527.41
#2005-06-22| 527.95
#2005-06-23| 523.92
#2005-06-24| 520.63
#2005-06-27| 519.90
#2005-06-28| 523.31
#2005-06-29| 523.34
#2005-06-30| 521.05
#2005-07-01| 521.16
#2005-07-04| .
#2005-07-05| 523.52
#2005-07-06| 522.39
#2005-07-07| 520.79
#2005-07-08| 526.83
#2005-07-11| 531.97
#2005-07-12| 534.13
#2005-07-13| 533.82
#2005-07-14| 535.31
#2005-07-15| 534.80
#2005-07-18| 533.02
#2005-07-19| 535.45
#2005-07-20| 537.26
#2005-07-21| 536.76
#2005-07-22| 538.97
#2005-07-25| 537.59
#2005-07-26| 537.65
#2005-07-27| 540.12
#2005-07-28| 543.75
#2005-07-29| 542.35
#2005-08-01| 543.95
#2005-08-02| 548.21
#2005-08-03| 549.73
#2005-08-04| 546.72
#2005-08-05| 542.42
#2005-08-08| 542.86
#2005-08-09| 545.59
#2005-08-10| 547.60
#2005-08-11| 550.74
#2005-08-12| 548.53
#2005-08-15| 548.35
#2005-08-16| 543.38
#2005-08-17| 542.56
#2005-08-18| 539.29
#2005-08-19| 541.07
#2005-08-22| 543.28
#2005-08-23| 540.75
#2005-08-24| 538.72
#2005-08-25| 538.99
#2005-08-26| 536.30
#2005-08-29| 537.86
#2005-08-30| 536.09
#2005-08-31| 542.83
#2005-09-01| 547.39
#2005-09-02| 547.11
#2005-09-05| .
#2005-09-06| 552.70
#2005-09-07| 553.92
#2005-09-08| 551.94
#2005-09-09| 555.84
#2005-09-12| 553.73
#2005-09-13| 550.06
#2005-09-14| 550.17
#2005-09-15| 549.10
#2005-09-16| 552.83
#2005-09-19| 550.77
#2005-09-20| 548.85
#2005-09-21| 544.61
#2005-09-22| 543.80
#2005-09-23| 543.65
#2005-09-26| 545.85
#2005-09-27| 544.89
#2005-09-28| 546.86
#2005-09-29| 549.71
#2005-09-30| 551.87
#2005-10-03| 551.11
#2005-10-04| 548.21
#2005-10-05| 540.43
#2005-10-06| 538.08
#2005-10-07| 538.73
#2005-10-10| 535.99
#2005-10-11| 534.66
#2005-10-12| 531.50
#2005-10-13| 527.53
#2005-10-14| 532.64
#2005-10-17| 533.48
#2005-10-18| 527.86
#2005-10-19| 530.57
#2005-10-20| 526.01
#2005-10-21| 526.68
#2005-10-24| 533.68
#2005-10-25| 534.53
#2005-10-26| 533.56
#2005-10-27| 528.29
#2005-10-28| 532.97
#2005-10-31| 538.15
#2005-11-01| 537.59
#2005-11-02| 543.10
#2005-11-03| 546.66
#2005-11-04| 543.74
#2005-11-07| 544.58
#2005-11-08| 543.23
#2005-11-09| 543.35
#2005-11-10| 546.16
#2005-11-11| 548.56
#2005-11-14| 548.31
#2005-11-15| 545.92
#2005-11-16| 545.56
#2005-11-17| 550.95
#2005-11-18| 553.20
#2005-11-21| 556.47
#2005-11-22| 558.35
#2005-11-23| 561.70
#2005-11-24| .
#2005-11-25| 562.02
#2005-11-28| 558.39
#2005-11-29| 558.40
#2005-11-30| 555.97
#2005-12-01| 562.20
#2005-12-02| 563.96
#2005-12-05| 563.64
#2005-12-06| 565.20
#2005-12-07| 562.54
#2005-12-08| 563.98
#2005-12-09| 564.90
#2005-12-12| 567.16
#2005-12-13| 568.85
#2005-12-14| 571.21
#2005-12-15| 568.77
#2005-12-16| 569.64
#2005-12-19| 567.07
#2005-12-20| 566.00
#2005-12-21| 567.09
#2005-12-22| 569.12
#2005-12-23| 569.52
#2005-12-26| .
#2005-12-27| 566.31
#2005-12-28| 567.96
#2005-12-29| 567.02
#2005-12-30| 563.52
#2006-01-02| .
#2006-01-03| 574.36
#2006-01-04| 579.97
#2006-01-05| 579.19
#2006-01-06| 584.80
#2006-01-09| 585.63
#2006-01-10| 584.67
#2006-01-11| 587.33
#2006-01-12| 584.60
#2006-01-13| 584.50
#2006-01-16| .
#2006-01-17| 582.33
#2006-01-18| 579.27
#2006-01-19| 583.12
#2006-01-20| 575.41
#2006-01-23| 578.73
#2006-01-24| 579.23
#2006-01-25| 580.35
#2006-01-26| 584.52
#2006-01-27| 587.95
#2006-01-30| 587.92
#2006-01-31| 587.90
#2006-02-01| 589.67
#2006-02-02| 584.40
#2006-02-03| 581.03
#2006-02-06| 581.64
#2006-02-07| 576.97
#2006-02-08| 578.94
#2006-02-09| 580.61
#2006-02-10| 579.75
#2006-02-13| 578.74
#2006-02-14| 581.68
#2006-02-15| 583.54
#2006-02-16| 587.17
#2006-02-17| 587.99
#2006-02-20| .
#2006-02-21| 588.08
#2006-02-22| 591.16
#2006-02-23| 590.45
#2006-02-24| 590.85
#2006-02-27| 593.02
#2006-02-28| 587.62
#2006-03-01| 592.71
#2006-03-02| 592.12
#2006-03-03| 592.03
#2006-03-06| 590.25
#2006-03-07| 585.56
#2006-03-08| 585.25
#2006-03-09| 585.17
#2006-03-10| 588.45
#2006-03-13| 591.78
#2006-03-14| 597.54
#2006-03-15| 600.36
#2006-03-16| 603.06
#2006-03-17| 603.81
#2006-03-20| 603.52
#2006-03-21| 599.88
#2006-03-22| 602.78
#2006-03-23| 600.29
#2006-03-24| 602.47
#2006-03-27| 600.80
#2006-03-28| 598.53
#2006-03-29| 600.85
#2006-03-30| 604.48
#2006-03-31| 601.32
#2006-04-03| 604.14
#2006-04-04| 607.62
#2006-04-05| 610.82
#2006-04-06| 610.62
#2006-04-07| 604.24
#2006-04-10| 605.05
#2006-04-11| 600.55
#2006-04-12| 600.07
#2006-04-13| 600.75
#2006-04-14| .
#2006-04-17| 603.20
#2006-04-18| 610.10
#2006-04-19| 614.84
#2006-04-20| 614.80
#2006-04-21| 616.99
#2006-04-24| 615.50
#2006-04-25| 614.32
#2006-04-26| 616.58
#2006-04-27| 618.21
#2006-04-28| 618.73
#2006-05-01| 618.72
#2006-05-02| 622.99
#2006-05-03| 619.63
#2006-05-04| 622.97
#2006-05-05| 630.30
#2006-05-08| 630.28
#2006-05-09| 632.24
#2006-05-10| 631.44
#2006-05-11| 626.18
#2006-05-12| 617.92
#2006-05-15| 613.22
#2006-05-16| 613.28
#2006-05-17| 600.28
#2006-05-18| 596.50
#2006-05-19| 596.02
#2006-05-22| 589.93
#2006-05-23| 594.01
#2006-05-24| 589.87
#2006-05-25| 597.46
#2006-05-26| 603.09
#2006-05-29| .
#2006-05-30| 596.10
#2006-05-31| 599.98
#2006-06-01| 605.06
#2006-06-02| 608.54
#2006-06-05| 600.55
#2006-06-06| 593.19
#2006-06-07| 590.98
#2006-06-08| 583.08
#2006-06-09| 585.60
#2006-06-12| 578.07
#2006-06-13| 568.31
#2006-06-14| 571.19
#2006-06-15| 584.05
#2006-06-16| 582.17
#2006-06-19| 578.31
#2006-06-20| 579.19
#2006-06-21| 584.66
#2006-06-22| 582.82
#2006-06-23| 582.41
#2006-06-26| 584.35
#2006-06-27| 580.53
#2006-06-28| 581.41
#2006-06-29| 593.71
#2006-06-30| 600.85
#2006-07-03| 604.99
#2006-07-04| .
#2006-07-05| 598.95
#2006-07-06| 602.49
#2006-07-07| 600.87
#2006-07-10| 600.29
#2006-07-11| 600.26
#2006-07-12| 595.83
#2006-07-13| 587.99
#2006-07-14| 582.51
#2006-07-17| 578.59
#2006-07-18| 578.31
#2006-07-19| 590.39
#2006-07-20| 588.77
#2006-07-21| 584.55
#2006-07-24| 593.33
#2006-07-25| 596.77
#2006-07-26| 597.56
#2006-07-27| 599.99
#2006-07-28| 606.04
#2006-07-31| 605.12
#2006-08-01| 601.51
#2006-08-02| 607.22
#2006-08-03| 606.20
#2006-08-04| 609.58
#2006-08-07| 605.81
#2006-08-08| 604.54
#2006-08-09| 605.21
#2006-08-10| 603.17
#2006-08-11| 601.88
#2006-08-14| 603.36
#2006-08-15| 611.08
#2006-08-16| 616.85
#2006-08-17| 618.05
#2006-08-18| 617.91
#2006-08-21| 618.31
#2006-08-22| 617.84
#2006-08-23| 614.98
#2006-08-24| 615.52
#2006-08-25| 614.66
#2006-08-28| 618.28
#2006-08-29| 619.13
#2006-08-30| 622.00
#2006-08-31| 621.36
#2006-09-01| 624.56
#2006-09-04| .
#2006-09-05| 625.87
#2006-09-06| 618.97
#2006-09-07| 613.87
#2006-09-08| 614.55
#2006-09-11| 613.04
#2006-09-12| 619.62
#2006-09-13| 622.06
#2006-09-14| 622.46
#2006-09-15| 622.03
#2006-09-18| 623.62
#2006-09-19| 621.79
#2006-09-20| 625.36
#2006-09-21| 624.60
#2006-09-22| 622.30
#2006-09-25| 624.27
#2006-09-26| 628.78
#2006-09-27| 631.50
#2006-09-28| 632.31
#2006-09-29| 630.79
#2006-10-02| 630.85
#2006-10-03| 630.11
#2006-10-04| 635.16
#2006-10-05| 638.49
#2006-10-06| 635.77
#2006-10-09| 636.89
#2006-10-10| 638.26
#2006-10-11| 637.32
#2006-10-12| 642.71
#2006-10-13| 643.96
#2006-10-16| 646.45
#2006-10-17| 642.76
#2006-10-18| 644.82
#2006-10-19| 647.00
#2006-10-20| 648.36
#2006-10-23| 650.69
#2006-10-24| 651.00
#2006-10-25| 654.38
#2006-10-26| 657.98
#2006-10-27| 655.06
#2006-10-30| 654.33
#2006-10-31| 655.25
#2006-11-01| 652.87
#2006-11-02| 651.84
#2006-11-03| 651.19
#2006-11-06| 658.38
#2006-11-07| 662.13
#2006-11-08| 662.27
#2006-11-09| 660.46
#2006-11-10| 662.01
#2006-11-13| 662.41
#2006-11-14| 664.54
#2006-11-15| 667.40
#2006-11-16| 668.42
#2006-11-17| 667.48
#2006-11-20| 667.74
#2006-11-21| 669.65
#2006-11-22| 673.06
#2006-11-23| .
#2006-11-24| 672.75
#2006-11-27| 664.15
#2006-11-28| 664.79
#2006-11-29| 672.30
#2006-11-30| 673.43
#2006-12-01| 671.95
#2006-12-04| 676.90
#2006-12-05| 680.01
#2006-12-06| 679.96
#2006-12-07| 679.22
#2006-12-08| 680.16
#2006-12-11| 680.58
#2006-12-12| 681.29
#2006-12-13| 682.93
#2006-12-14| 687.31
#2006-12-15| 687.25
#2006-12-18| 685.15
#2006-12-19| 686.03
#2006-12-20| 686.96
#2006-12-21| 684.40
#2006-12-22| 681.22
#2006-12-25| .
#2006-12-26| 682.36
#2006-12-27| 687.99
#2006-12-28| 688.22
#2006-12-29| 686.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 689.04
#2007-01-04| 686.19
#2007-01-05| 679.80
#2007-01-08| 680.81
#2007-01-09| 681.28
#2007-01-10| 679.36
#2007-01-11| 685.51
#2007-01-12| 690.27
#2007-01-15| .
#2007-01-16| 691.13
#2007-01-17| 691.10
#2007-01-18| 689.56
#2007-01-19| 692.75
#2007-01-22| 690.29
#2007-01-23| 693.38
#2007-01-24| 697.58
#2007-01-25| 692.42
#2007-01-26| 689.08
#2007-01-29| 690.05
#2007-01-30| 693.93
#2007-01-31| 696.23
#2007-02-01| 702.40
#2007-02-02| 703.42
#2007-02-05| 702.58
#2007-02-06| 704.52
#2007-02-07| 707.44
#2007-02-08| 705.56
#2007-02-09| 703.20
#2007-02-12| 699.33
#2007-02-13| 704.20
#2007-02-14| 711.87
#2007-02-15| 713.09
#2007-02-16| 712.09
#2007-02-19| .
#2007-02-20| 714.29
#2007-02-21| 712.13
#2007-02-22| 712.42
#2007-02-23| 713.10
#2007-02-26| 713.83
#2007-02-27| 692.57
#2007-02-28| 689.30
#2007-03-01| 684.93
#2007-03-02| 679.45
#2007-03-05| 670.10
#2007-03-06| 679.33
#2007-03-07| 681.32
#2007-03-08| 687.15
#2007-03-09| 688.33
#2007-03-12| 690.13
#2007-03-13| 679.40
#2007-03-14| 675.30
#2007-03-15| 682.49
#2007-03-16| 682.10
#2007-03-19| 690.45
#2007-03-20| 694.91
#2007-03-21| 703.44
#2007-03-22| 708.60
#2007-03-23| 709.19
#2007-03-26| 708.38
#2007-03-27| 705.71
#2007-03-28| 701.51
#2007-03-29| 705.35
#2007-03-30| 704.68
#2007-04-02| 707.98
#2007-04-03| 714.98
#2007-04-04| 716.71
#2007-04-05| 719.59
#2007-04-06| .
#2007-04-09| 718.63
#2007-04-10| 723.36
#2007-04-11| 720.43
#2007-04-12| 723.39
#2007-04-13| 726.98
#2007-04-16| 735.45
#2007-04-17| 736.91
#2007-04-18| 736.22
#2007-04-19| 734.28
#2007-04-20| 741.62
#2007-04-23| 740.26
#2007-04-24| 738.52
#2007-04-25| 745.61
#2007-04-26| 744.77
#2007-04-27| 744.25
#2007-04-30| 740.81
#2007-05-01| 740.38
#2007-05-02| 745.52
#2007-05-03| 747.80
#2007-05-04| 751.78
#2007-05-07| 754.09
#2007-05-08| 749.59
#2007-05-09| 752.55
#2007-05-10| 744.19
#2007-05-11| 749.70
#2007-05-14| 749.09
#2007-05-15| 750.21
#2007-05-16| 752.88
#2007-05-17| 752.27
#2007-05-18| 757.64
#2007-05-21| 758.36
#2007-05-22| 758.31
#2007-05-23| 760.59
#2007-05-24| 752.50
#2007-05-25| 755.37
#2007-05-28| .
#2007-05-29| 758.15
#2007-05-30| 760.33
#2007-05-31| 763.97
#2007-06-01| 767.87
#2007-06-04| 769.87
#2007-06-05| 766.52
#2007-06-06| 757.41
#2007-06-07| 745.40
#2007-06-08| 747.70
#2007-06-11| 750.35
#2007-06-12| 743.72
#2007-06-13| 750.68
#2007-06-14| 757.66
#2007-06-15| 765.69
#2007-06-18| 765.12
#2007-06-19| 765.59
#2007-06-20| 760.96
#2007-06-21| 760.52
#2007-06-22| 754.84
#2007-06-25| 752.63
#2007-06-26| 749.14
#2007-06-27| 750.93
#2007-06-28| 755.26
#2007-06-29| 757.41
#2007-07-02| 764.26
#2007-07-03| 768.24
#2007-07-04| .
#2007-07-05| 768.46
#2007-07-06| 772.93
#2007-07-09| 774.73
#2007-07-10| 767.29
#2007-07-11| 769.60
#2007-07-12| 781.38
#2007-07-13| 784.81
#2007-07-16| 783.98
#2007-07-17| 783.06
#2007-07-18| 779.86
#2007-07-19| 785.42
#2007-07-20| 777.77
#2007-07-23| 780.32
#2007-07-24| 767.27
#2007-07-25| 763.64
#2007-07-26| 745.20
#2007-07-27| 734.36
#2007-07-30| 738.62
#2007-07-31| 739.54
#2007-08-01| 736.69
#2007-08-02| 741.63
#2007-08-03| 728.75
#2007-08-06| 734.93
#2007-08-07| 740.50
#2007-08-08| 754.35
#2007-08-09| 734.81
#2007-08-10| 725.38
#2007-08-13| 730.20
#2007-08-14| 717.95
#2007-08-15| 707.70
#2007-08-16| 696.41
#2007-08-17| 713.73
#2007-08-20| 717.00
#2007-08-21| 718.32
#2007-08-22| 728.99
#2007-08-23| 731.66
#2007-08-24| 738.73
#2007-08-27| 736.30
#2007-08-28| 721.20
#2007-08-29| 731.72
#2007-08-30| 733.26
#2007-08-31| 742.34
#2007-09-03| .
#2007-09-04| 749.47
#2007-09-05| 741.78
#2007-09-06| 745.65
#2007-09-07| 734.30
#2007-09-10| 731.05
#2007-09-11| 742.57
#2007-09-12| 745.08
#2007-09-13| 750.91
#2007-09-14| 748.65
#2007-09-17| 742.34
#2007-09-18| 758.32
#2007-09-19| 771.14
#2007-09-20| 769.92
#2007-09-21| 773.34
#2007-09-24| 771.90
#2007-09-25| 769.78
#2007-09-26| 774.07
#2007-09-27| 779.51
#2007-09-28| 780.11
#2007-10-01| 788.84
#2007-10-02| 788.29
#2007-10-03| 786.22
#2007-10-04| 786.98
#2007-10-05| 795.36
#2007-10-08| 791.94
#2007-10-09| 797.90
#2007-10-10| 799.71
#2007-10-11| 801.31
#2007-10-12| 802.42
#2007-10-15| 797.30
#2007-10-16| 789.60
#2007-10-17| 793.71
#2007-10-18| 793.64
#2007-10-19| 779.53
#2007-10-22| 773.98
#2007-10-23| 784.24
#2007-10-24| 781.35
#2007-10-25| 786.26
#2007-10-26| 796.61
#2007-10-29| 802.33
#2007-10-30| 797.92
#2007-10-31| 807.86
#2007-11-01| 791.47
#2007-11-02| 790.69
#2007-11-05| 785.36
#2007-11-06| 794.29
#2007-11-07| 783.35
#2007-11-08| 780.52
#2007-11-09| 768.22
#2007-11-12| 757.29
#2007-11-13| 771.59
#2007-11-14| 773.52
#2007-11-15| 761.65
#2007-11-16| 761.27
#2007-11-19| 748.41
#2007-11-20| 755.54
#2007-11-21| 741.40
#2007-11-22| .
#2007-11-23| 753.86
#2007-11-26| 745.64
#2007-11-27| 750.03
#2007-11-28| 767.78
#2007-11-29| 770.39
#2007-11-30| 775.45
#2007-12-03| 771.67
#2007-12-04| 766.50
#2007-12-05| 775.83
#2007-12-06| 782.20
#2007-12-07| 785.09
#2007-12-10| 791.30
#2007-12-11| 779.03
#2007-12-12| 781.73
#2007-12-13| 773.09
#2007-12-14| 764.47
#2007-12-17| 750.28
#2007-12-18| 752.68
#2007-12-19| 751.22
#2007-12-20| 753.50
#2007-12-21| 766.17
#2007-12-24| 771.52
#2007-12-25| .
#2007-12-26| 773.74
#2007-12-27| 769.76
#2007-12-28| 772.94
#2007-12-31| 768.67
#2008-01-01| .
#2008-01-02| 761.65
#2008-01-03| 760.37
#2008-01-04| 745.24
#2008-01-07| 742.97
#2008-01-08| 737.83
#2008-01-09| 738.13
#2008-01-10| 740.05
#2008-01-11| 733.40
#2008-01-14| 740.08
#2008-01-15| 721.78
#2008-01-16| 711.76
#2008-01-17| 699.18
#2008-01-18| 692.82
#2008-01-21| .
#2008-01-22| 675.86
#2008-01-23| 677.08
#2008-01-24| 697.70
#2008-01-25| 694.23
#2008-01-28| 699.80
#2008-01-29| 705.78
#2008-01-30| 701.82
#2008-01-31| 708.60
#2008-02-01| 721.06
#2008-02-04| 718.07
#2008-02-05| 693.50
#2008-02-06| 690.77
#2008-02-07| 686.38
#2008-02-08| 687.10
#2008-02-11| 687.09
#2008-02-12| 699.58
#2008-02-13| 704.58
#2008-02-14| 702.09
#2008-02-15| 698.58
#2008-02-18| .
#2008-02-19| 704.90
#2008-02-20| 702.77
#2008-02-21| 702.45
#2008-02-22| 703.88
#2008-02-25| 715.14
#2008-02-26| 723.30
#2008-02-27| 727.26
#2008-02-28| 720.93
#2008-02-29| 705.57
#2008-03-03| 701.44
#2008-03-04| 696.74
#2008-03-05| 704.60
#2008-03-06| 694.15
#2008-03-07| 686.70
#2008-03-10| 676.14
#2008-03-11| 692.34
#2008-03-12| 695.91
#2008-03-13| 695.96
#2008-03-14| 686.17
#2008-03-17| 671.24
#2008-03-18| 695.32
#2008-03-19| 681.26
#2008-03-20| 683.43
#2008-03-21| .
#2008-03-24| 690.64
#2008-03-25| 704.93
#2008-03-26| 703.56
#2008-03-27| 703.28
#2008-03-28| 698.10
#2008-03-31| 700.90
#2008-04-01| 717.74
#2008-04-02| 722.15
#2008-04-03| 723.15
#2008-04-04| 727.03
#2008-04-07| 729.90
#2008-04-08| 725.35
#2008-04-09| 721.01
#2008-04-10| 722.76
#2008-04-11| 711.34
#2008-04-14| 707.75
#2008-04-15| 710.74
#2008-04-16| 728.25
#2008-04-17| 725.96
#2008-04-18| 735.90
#2008-04-21| 737.64
#2008-04-22| 733.81
#2008-04-23| 734.94
#2008-04-24| 734.10
#2008-04-25| 739.81
#2008-04-28| 740.84
#2008-04-29| 735.74
#2008-04-30| 736.61
#2008-05-01| 740.98
#2008-05-02| 747.80
#2008-05-05| 747.58
#2008-05-06| 751.13
#2008-05-07| 743.46
#2008-05-08| 746.04
#2008-05-09| 740.86
#2008-05-12| 748.07
#2008-05-13| 747.93
#2008-05-14| 750.75
#2008-05-15| 757.20
#2008-05-16| 762.09
#2008-05-19| 765.17
#2008-05-20| 758.39
#2008-05-21| 751.51
#2008-05-22| 752.52
#2008-05-23| 743.62
#2008-05-26| .
#2008-05-27| 742.98
#2008-05-28| 746.29
#2008-05-29| 748.11
#2008-05-30| 750.31
#2008-06-02| 743.60
#2008-06-03| 741.51
#2008-06-04| 738.13
#2008-06-05| 747.25
#2008-06-06| 734.26
#2008-06-09| 732.63
#2008-06-10| 723.78
#2008-06-11| 714.71
#2008-06-12| 714.06
#2008-06-13| 720.58
#2008-06-16| 723.19
#2008-06-17| 723.71
#2008-06-18| 716.57
#2008-06-19| 715.48
#2008-06-20| 705.53
#2008-06-23| 703.47
#2008-06-24| 701.09
#2008-06-25| 705.70
#2008-06-26| 691.45
#2008-06-27| 689.09
#2008-06-30| 691.47
#2008-07-01| 686.73
#2008-07-02| 678.24
#2008-07-03| 676.94
#2008-07-04| .
#2008-07-07| 672.70
#2008-07-08| 675.38
#2008-07-09| 672.82
#2008-07-10| 671.93
#2008-07-11| 664.39
#2008-07-14| 662.46
#2008-07-15| 653.64
#2008-07-16| 661.95
#2008-07-17| 673.55
#2008-07-18| 676.01
#2008-07-21| 679.94
#2008-07-22| 682.67
#2008-07-23| 686.22
#2008-07-24| 672.66
#2008-07-25| 673.21
#2008-07-28| 664.94
#2008-07-29| 670.93
#2008-07-30| 681.51
#2008-07-31| 677.19
#2008-08-01| 670.79
#2008-08-04| 665.07
#2008-08-05| 677.05
#2008-08-06| 681.35
#2008-08-07| 673.25
#2008-08-08| 677.23
#2008-08-11| 682.40
#2008-08-12| 675.86
#2008-08-13| 668.71
#2008-08-14| 672.90
#2008-08-15| 671.19
#2008-08-18| 666.03
#2008-08-19| 656.24
#2008-08-20| 661.20
#2008-08-21| 663.45
#2008-08-22| 670.48
#2008-08-25| 661.41
#2008-08-26| 661.08
#2008-08-27| 666.14
#2008-08-28| 675.49
#2008-08-29| 671.46
#2008-09-01| .
#2008-09-02| 665.59
#2008-09-03| 659.49
#2008-09-04| 640.69
#2008-09-05| 634.75
#2008-09-08| 648.62
#2008-09-09| 631.47
#2008-09-10| 631.71
#2008-09-11| 632.52
#2008-09-12| 642.92
#2008-09-15| 617.14
#2008-09-16| 615.93
#2008-09-17| 595.22
#2008-09-18| 611.31
#2008-09-19| 646.99
#2008-09-22| 632.88
#2008-09-23| 623.82
#2008-09-24| 621.13
#2008-09-25| 631.53
#2008-09-26| 625.95
#2008-09-29| 579.03
#2008-09-30| 593.10
#2008-10-01| 592.68
#2008-10-02| 569.92
#2008-10-03| 569.71
#2008-10-06| 534.21
#2008-10-07| 517.50
#2008-10-08| 501.51
#2008-10-09| 475.57
#2008-10-10| 453.93
#2008-10-13| 502.68
#2008-10-14| 509.71
#2008-10-15| 468.99
#2008-10-16| 468.21
#2008-10-17| 474.50
#2008-10-20| 494.18
#2008-10-21| 482.26
#2008-10-22| 451.58
#2008-10-23| 451.61
#2008-10-24| 432.58
#2008-10-27| 414.97
#2008-10-28| 445.10
#2008-10-29| 460.67
#2008-10-30| 472.26
#2008-10-31| 478.33
#2008-11-03| 481.53
#2008-11-04| 503.89
#2008-11-05| 486.24
#2008-11-06| 457.85
#2008-11-07| 468.13
#2008-11-10| 466.66
#2008-11-11| 449.05
#2008-11-12| 428.89
#2008-11-13| 445.88
#2008-11-14| 437.03
#2008-11-17| 425.54
#2008-11-18| 428.52
#2008-11-19| 406.29
#2008-11-20| 380.22
#2008-11-21| 392.43
#2008-11-24| 423.10
#2008-11-25| 428.72
#2008-11-26| 437.38
#2008-11-27| .
#2008-11-28| 445.00
#2008-12-01| 409.56
#2008-12-02| 421.64
#2008-12-03| 428.63
#2008-12-04| 420.26
#2008-12-05| 423.09
#2008-12-08| 447.36
#2008-12-09| 442.33
#2008-12-10| 447.68
#2008-12-11| 441.58
#2008-12-12| 440.68
#2008-12-15| 440.37
#2008-12-16| 456.46
#2008-12-17| 460.32
#2008-12-18| 456.40
#2008-12-19| 450.48
#2008-12-22| 442.04
#2008-12-23| 439.76
#2008-12-24| 441.21
#2008-12-25| .
#2008-12-26| 443.07
#2008-12-29| 446.17
#2008-12-30| 454.62
#2008-12-31| 457.83
#2009-01-01| .
#2009-01-02| 472.46
#2009-01-05| 472.31
#2009-01-06| 475.51
#2009-01-07| 467.49
#2009-01-08| 468.05
#2009-01-09| 458.85
#2009-01-12| 447.16
#2009-01-13| 443.53
#2009-01-14| 427.67
#2009-01-15| 425.59
#2009-01-16| 431.82
#2009-01-19| .
#2009-01-20| 408.44
#2009-01-21| 417.53
#2009-01-22| 413.05
#2009-01-23| 412.49
#2009-01-26| 421.66
#2009-01-27| 425.42
#2009-01-28| 439.71
#2009-01-29| 426.97
#2009-01-30| 417.96
#2009-02-02| 414.00
#2009-02-03| 422.08
#2009-02-04| 423.54
#2009-02-05| 427.10
#2009-02-06| 437.72
#2009-02-09| 441.76
#2009-02-10| 424.55
#2009-02-11| 423.63
#2009-02-12| 421.34
#2009-02-13| 421.40
#2009-02-16| .
#2009-02-17| 399.95
#2009-02-18| 398.13
#2009-02-19| 397.34
#2009-02-20| 388.79
#2009-02-23| 380.19
#2009-02-24| 388.10
#2009-02-25| 384.94
#2009-02-26| 385.35
#2009-02-27| 377.31
#2009-03-02| 357.94
#2009-03-03| 354.19
#2009-03-04| 364.14
#2009-03-05| 350.52
#2009-03-06| 350.37
#2009-03-09| 346.79
#2009-03-10| 367.67
#2009-03-11| 369.53
#2009-03-12| 379.70
#2009-03-13| 384.04
#2009-03-16| 387.54
#2009-03-17| 394.35
#2009-03-18| 399.71
#2009-03-19| 405.05
#2009-03-20| 398.79
#2009-03-23| 420.55
#2009-03-24| 416.12
#2009-03-25| 418.67
#2009-03-26| 425.75
#2009-03-27| 416.02
#2009-03-30| 399.95
#2009-03-31| 408.83
#2009-04-01| 414.46
#2009-04-02| 432.08
#2009-04-03| 433.29
#2009-04-06| 430.08
#2009-04-07| 421.05
#2009-04-08| 423.77
#2009-04-09| 436.97
#2009-04-10| .
#2009-04-13| 439.32
#2009-04-14| 436.13
#2009-04-15| 437.90
#2009-04-16| 444.81
#2009-04-17| 446.87
#2009-04-20| 428.30
#2009-04-21| 433.92
#2009-04-22| 434.24
#2009-04-23| 437.48
#2009-04-24| 447.96
#2009-04-27| 444.14
#2009-04-28| 440.08
#2009-04-29| 451.76
#2009-04-30| 454.53
#2009-05-01| 456.07
#2009-05-04| 470.80
#2009-05-05| 471.00
#2009-05-06| 477.94
#2009-05-07| 474.80
#2009-05-08| 485.30
#2009-05-11| 478.43
#2009-05-12| 477.96
#2009-05-13| 465.46
#2009-05-14| 468.01
#2009-05-15| 466.42
#2009-05-18| 477.29
#2009-05-19| 482.56
#2009-05-20| 485.02
#2009-05-21| 476.05
#2009-05-22| 478.59
#2009-05-25| .
#2009-05-26| 488.19
#2009-05-27| 484.02
#2009-05-28| 486.60
#2009-05-29| 494.11
#2009-06-01| 507.74
#2009-06-02| 510.66
#2009-06-03| 501.14
#2009-06-04| 503.74
#2009-06-05| 502.29
#2009-06-08| 498.19
#2009-06-09| 502.38
#2009-06-10| 504.16
#2009-06-11| 509.12
#2009-06-12| 507.32
#2009-06-15| 492.97
#2009-06-16| 489.38
#2009-06-17| 484.16
#2009-06-18| 488.90
#2009-06-19| 491.89
#2009-06-22| 476.97
#2009-06-23| 477.39
#2009-06-24| 484.58
#2009-06-25| 488.08
#2009-06-26| 490.41
#2009-06-29| 495.58
#2009-06-30| 491.45
#2009-07-01| 496.71
#2009-07-02| 482.35
#2009-07-03| .
#2009-07-06| 478.65
#2009-07-07| 472.78
#2009-07-08| 468.95
#2009-07-09| 472.04
#2009-07-10| 468.92
#2009-07-13| 478.21
#2009-07-14| 483.42
#2009-07-15| 499.13
#2009-07-16| 503.39
#2009-07-17| 504.25
#2009-07-20| 511.97
#2009-07-21| 514.85
#2009-07-22| 514.91
#2009-07-23| 526.46
#2009-07-24| 527.30
#2009-07-27| 529.88
#2009-07-28| 527.08
#2009-07-29| 524.84
#2009-07-30| 533.21
#2009-07-31| 535.33
#2009-08-03| 546.64
#2009-08-04| 547.38
#2009-08-05| 545.27
#2009-08-06| 543.61
#2009-08-07| 547.36
#2009-08-10| 544.63
#2009-08-11| 537.40
#2009-08-12| 544.01
#2009-08-13| 549.93
#2009-08-14| 544.94
#2009-08-17| 529.83
#2009-08-18| 536.19
#2009-08-19| 539.35
#2009-08-20| 545.69
#2009-08-21| 556.56
#2009-08-24| 559.17
#2009-08-25| 560.83
#2009-08-26| 557.99
#2009-08-27| 557.78
#2009-08-28| 561.97
#2009-08-31| 556.99
#2009-09-01| 546.35
#2009-09-02| 542.98
#2009-09-03| 546.59
#2009-09-04| 553.72
#2009-09-07| .
#2009-09-08| 565.31
#2009-09-09| 570.05
#2009-09-10| 573.62
#2009-09-11| 575.93
#2009-09-14| 576.75
#2009-09-15| 578.31
#2009-09-16| 588.70
#2009-09-17| 590.14
#2009-09-18| 588.75
#2009-09-21| 584.77
#2009-09-22| 591.00
#2009-09-23| 587.97
#2009-09-24| 578.69
#2009-09-25| 575.55
#2009-09-28| 583.80
#2009-09-29| 583.20
#2009-09-30| 582.92
#2009-10-01| 569.59
#2009-10-02| 563.30
#2009-10-05| 570.44
#2009-10-06| 582.09
#2009-10-07| 582.25
#2009-10-08| 589.96
#2009-10-09| 591.34
#2009-10-12| 595.04
#2009-10-13| 592.63
#2009-10-14| 604.60
#2009-10-15| 606.88
#2009-10-16| 601.39
#2009-10-19| 608.89
#2009-10-20| 605.83
#2009-10-21| 604.46
#2009-10-22| 605.42
#2009-10-23| 600.32
#2009-10-26| 591.76
#2009-10-27| 587.79
#2009-10-28| 574.30
#2009-10-29| 586.16
#2009-10-30| 572.21
#2009-11-02| 574.96
#2009-11-03| 572.33
#2009-11-04| 578.98
#2009-11-05| 587.14
#2009-11-06| 588.88
#2009-11-09| 603.84
#2009-11-10| 603.12
#2009-11-11| 606.53
#2009-11-12| 601.50
#2009-11-13| 604.59
#2009-11-16| 614.64
#2009-11-17| 611.64
#2009-11-18| 613.23
#2009-11-19| 602.65
#2009-11-20| 599.13
#2009-11-23| 610.53
#2009-11-24| 607.65
#2009-11-25| 612.80
#2009-11-26| .
#2009-11-27| 599.16
#2009-11-30| 599.19
#2009-12-01| 611.30
#2009-12-02| 613.07
#2009-12-03| 609.53
#2009-12-04| 609.94
#2009-12-07| 607.20
#2009-12-08| 598.73
#2009-12-09| 597.88
#2009-12-10| 601.88
#2009-12-11| 602.81
#2009-12-14| 607.72
#2009-12-15| 604.80
#2009-12-16| 608.24
#2009-12-17| 597.49
#2009-12-18| 597.55
#2009-12-21| 604.37
#2009-12-22| 606.33
#2009-12-23| 610.31
#2009-12-24| 613.10
#2009-12-25| .
#2009-12-28| 615.28
#2009-12-29| 616.35
#2009-12-30| 613.75
#2009-12-31| 612.31
#2010-01-01| .
#2010-01-04| 623.30
#2010-01-05| 624.64
#2010-01-06| 625.24
#2010-01-07| 625.49
#2010-01-08| 627.77
#2010-01-11| 632.04
#2010-01-12| 625.49
#2010-01-13| 628.10
#2010-01-14| 630.52
#2010-01-15| 622.72
#2010-01-18| .
#2010-01-19| 628.70
#2010-01-20| 618.67
#2010-01-21| 607.91
#2010-01-22| 598.19
#2010-01-25| 598.25
#2010-01-26| 595.90
#2010-01-27| 594.92
#2010-01-28| 588.21
#2010-01-29| 584.45
#2010-02-01| 590.46
#2010-02-02| 598.17
#2010-02-03| 595.20
#2010-02-04| 576.23
#2010-02-05| 570.84
#2010-02-08| 569.71
#2010-02-09| 575.03
#2010-02-10| 575.50
#2010-02-11| 579.76
#2010-02-12| 578.95
#2010-02-15| .
#2010-02-16| 589.97
#2010-02-17| 594.17
#2010-02-18| 597.26
#2010-02-19| 596.79
#2010-02-22| 597.84
#2010-02-23| 590.75
#2010-02-24| 594.27
#2010-02-25| 588.95
#2010-02-26| 594.05
#2010-03-01| 598.88
#2010-03-02| 603.57
#2010-03-03| 607.64
#2010-03-04| 607.72
#2010-03-05| 616.58
#2010-03-08| 617.58
#2010-03-09| 617.08
#2010-03-10| 621.70
#2010-03-11| 622.55
#2010-03-12| 625.06
#2010-03-15| 621.69
#2010-03-16| 628.53
#2010-03-17| 633.00
#2010-03-18| 630.31
#2010-03-19| 626.16
#2010-03-22| 627.68
#2010-03-23| 632.37
#2010-03-24| 627.18
#2010-03-25| 628.41
#2010-03-26| 628.19
#2010-03-29| 632.70
#2010-03-30| 632.39
#2010-03-31| 632.38
#2010-04-01| 639.19
#2010-04-02| .
#2010-04-05| 642.18
#2010-04-06| 642.86
#2010-04-07| 639.64
#2010-04-08| 638.80
#2010-04-09| 645.74
#2010-04-12| 648.64
#2010-04-13| 647.17
#2010-04-14| 655.13
#2010-04-15| 655.65
#2010-04-16| 644.55
#2010-04-19| 643.11
#2010-04-20| 650.08
#2010-04-21| 647.95
#2010-04-22| 645.24
#2010-04-23| 650.41
#2010-04-26| 650.78
#2010-04-27| 634.89
#2010-04-28| 632.18
#2010-04-29| 640.76
#2010-04-30| 634.18
#2010-05-03| 637.34
#2010-05-04| 619.44
#2010-05-05| 611.46
#2010-05-06| 594.02
#2010-05-07| 579.02
#2010-05-10| 611.47
#2010-05-11| 607.56
#2010-05-12| 616.51
#2010-05-13| 611.45
#2010-05-14| 595.17
#2010-05-17| 592.17
#2010-05-18| 589.90
#2010-05-19| 579.86
#2010-05-20| 560.36
#2010-05-21| 567.97
#2010-05-24| 563.01
#2010-05-25| 555.12
#2010-05-26| 558.66
#2010-05-27| 577.02
#2010-05-28| 573.81
#2010-05-31| .
#2010-06-01| 567.32
#2010-06-02| 575.35
#2010-06-03| 580.85
#2010-06-04| 562.07
#2010-06-07| 553.06
#2010-06-08| 555.30
#2010-06-09| 559.11
#2010-06-10| 573.52
#2010-06-11| 576.46
#2010-06-14| 581.91
#2010-06-15| 591.87
#2010-06-16| 592.52
#2010-06-17| 593.45
#2010-06-18| 595.21
#2010-06-21| 596.99
#2010-06-22| 588.10
#2010-06-23| 583.35
#2010-06-24| 575.01
#2010-06-25| 574.85
#2010-06-28| 576.90
#2010-06-29| 556.64
#2010-06-30| 553.54
#2010-07-01| 550.41
#2010-07-02| 550.80
#2010-07-05| .
#2010-07-06| 557.73
#2010-07-07| 570.48
#2010-07-08| 577.63
#2010-07-09| 581.73
#2010-07-12| 581.80
#2010-07-13| 592.17
#2010-07-14| 593.43
#2010-07-15| 593.69
#2010-07-16| 580.18
#2010-07-19| 580.10
#2010-07-20| 583.80
#2010-07-21| 581.02
#2010-07-22| 594.21
#2010-07-23| 597.81
#2010-07-26| 604.93
#2010-07-27| 605.69
#2010-07-28| 602.72
#2010-07-29| 602.00
#2010-07-30| 600.83
#2010-08-02| 616.36
#2010-08-03| 615.53
#2010-08-04| 617.20
#2010-08-05| 616.30
#2010-08-06| 615.03
#2010-08-09| 619.43
#2010-08-10| 612.01
#2010-08-11| 594.08
#2010-08-12| 590.93
#2010-08-13| 589.59
#2010-08-16| 590.64
#2010-08-17| 598.72
#2010-08-18| 598.62
#2010-08-19| 590.07
#2010-08-20| 584.21
#2010-08-23| 583.61
#2010-08-24| 574.85
#2010-08-25| 573.48
#2010-08-26| 574.93
#2010-08-27| 582.07
#2010-08-30| 577.65
#2010-08-31| 577.28
#2010-09-01| 595.58
#2010-09-02| 599.55
#2010-09-03| 606.65
#2010-09-06| .
#2010-09-07| 600.62
#2010-09-08| 604.85
#2010-09-09| 608.90
#2010-09-10| 610.21
#2010-09-13| 618.83
#2010-09-14| 620.62
#2010-09-15| 622.20
#2010-09-16| 621.19
#2010-09-17| 620.37
#2010-09-20| 629.57
#2010-09-21| 628.15
#2010-09-22| 628.19
#2010-09-23| 623.63
#2010-09-24| 636.11
#2010-09-27| 633.95
#2010-09-28| 636.58
#2010-09-29| 636.19
#2010-09-30| 634.86
#2010-10-01| 637.50
#2010-10-04| 632.88
#2010-10-05| 645.67
#2010-10-06| 648.21
#2010-10-07| 648.20
#2010-10-08| 650.54
#2010-10-11| 651.27
#2010-10-12| 650.88
#2010-10-13| 659.47
#2010-10-14| 660.02
#2010-10-15| 659.22
#2010-10-18| 661.43
#2010-10-19| 650.36
#2010-10-20| 658.29
#2010-10-21| 660.53
#2010-10-22| 659.46
#2010-10-25| 663.10
#2010-10-26| 660.60
#2010-10-27| 655.24
#2010-10-28| 659.01
#2010-10-29| 659.77
#2010-11-01| 661.14
#2010-11-02| 667.56
#2010-11-03| 668.27
#2010-11-04| 683.89
#2010-11-05| 684.03
#2010-11-08| 681.66
#2010-11-09| 679.82
#2010-11-10| 675.94
#2010-11-11| 674.13
#2010-11-12| 667.77
#2010-11-15| 667.35
#2010-11-16| 654.57
#2010-11-17| 655.67
#2010-11-18| 666.27
#2010-11-19| 666.98
#2010-11-22| 664.70
#2010-11-23| 652.19
#2010-11-24| 660.42
#2010-11-25| .
#2010-11-26| 654.47
#2010-11-29| 648.79
#2010-11-30| 645.26
#2010-12-01| 658.98
#2010-12-02| 670.26
#2010-12-03| 674.84
#2010-12-06| 673.45
#2010-12-07| 676.61
#2010-12-08| 675.41
#2010-12-09| 677.57
#2010-12-10| 681.22
#2010-12-13| 685.41
#2010-12-14| 686.25
#2010-12-15| 681.99
#2010-12-16| 682.59
#2010-12-17| 681.40
#2010-12-20| 682.50
#2010-12-21| 688.76
#2010-12-22| 690.12
#2010-12-23| 689.66
#2010-12-24| .
#2010-12-27| 689.29
#2010-12-28| 690.30
#2010-12-29| 692.12
#2010-12-30| 691.36
#2010-12-31| 692.69
#2011-01-03| 698.18
#2011-01-04| 697.67
#2011-01-05| 696.88
#2011-01-06| 694.95
#2011-01-07| 693.24
#2011-01-10| 689.86
#2011-01-11| 694.47
#2011-01-12| 703.54
#2011-01-13| 706.30
#2011-01-14| 709.20
#2011-01-17| .
#2011-01-18| 713.29
#2011-01-19| 707.41
#2011-01-20| 700.85
#2011-01-21| 705.89
#2011-01-24| 711.08
#2011-01-25| 709.38
#2011-01-26| 714.68
#2011-01-27| 716.52
#2011-01-28| 705.47
#2011-01-31| 709.52
#2011-02-01| 721.97
#2011-02-02| 722.08
#2011-02-03| 721.11
#2011-02-04| 721.95
#2011-02-07| 726.79
#2011-02-08| 730.73
#2011-02-09| 728.50
#2011-02-10| 726.57
#2011-02-11| 728.96
#2011-02-14| 730.67
#2011-02-15| 730.34
#2011-02-16| 734.66
#2011-02-17| 738.07
#2011-02-18| 739.82
#2011-02-21| .
#2011-02-22| 725.98
#2011-02-23| 721.33
#2011-02-24| 720.25
#2011-02-25| 728.57
#2011-02-28| 734.34
#2011-03-01| 726.80
#2011-03-02| 726.83
#2011-03-03| 735.96
#2011-03-04| 733.19
#2011-03-07| 728.20
#2011-03-08| 730.64
#2011-03-09| 729.43
#2011-03-10| 714.83
#2011-03-11| 716.21
#2011-03-14| 713.34
#2011-03-15| 701.73
#2011-03-16| 690.18
#2011-03-17| 701.13
#2011-03-18| 706.25
#2011-03-21| 718.72
#2011-03-22| 717.59
#2011-03-23| 718.45
#2011-03-24| 726.53
#2011-03-25| 727.86
#2011-03-28| 725.86
#2011-03-29| 728.68
#2011-03-30| 735.54
#2011-03-31| 734.80
#2011-04-01| 740.39
#2011-04-04| 742.86
#2011-04-05| 743.37
#2011-04-06| 747.64
#2011-04-07| 744.89
#2011-04-08| 747.23
#2011-04-11| 745.09
#2011-04-12| 736.44
#2011-04-13| 739.41
#2011-04-14| 737.74
#2011-04-15| 739.37
#2011-04-18| 726.63
#2011-04-19| 732.25
#2011-04-20| 747.02
#2011-04-21| 752.79
#2011-04-22| .
#2011-04-25| 751.13
#2011-04-26| 757.15
#2011-04-27| 760.49
#2011-04-28| 766.44
#2011-04-29| 768.68
#2011-05-02| 769.13
#2011-05-03| 763.34
#2011-05-04| 756.37
#2011-05-05| 746.86
#2011-05-06| 751.10
#2011-05-09| 748.98
#2011-05-10| 756.36
#2011-05-11| 751.38
#2011-05-12| 748.32
#2011-05-13| 744.29
#2011-05-16| 741.35
#2011-05-17| 737.48
#2011-05-18| 744.71
#2011-05-19| 748.00
#2011-05-20| 742.94
#2011-05-23| 730.34
#2011-05-24| 731.70
#2011-05-25| 734.51
#2011-05-26| 737.45
#2011-05-27| 744.52
#2011-05-30| .
#2011-05-31| 753.45
#2011-06-01| 741.64
#2011-06-02| 736.95
#2011-06-03| 733.83
#2011-06-06| 727.74
#2011-06-07| 728.67
#2011-06-08| 722.01
#2011-06-09| 726.01
#2011-06-10| 714.09
#2011-06-13| 714.60
#2011-06-14| 724.72
#2011-06-15| 711.60
#2011-06-16| 706.64
#2011-06-17| 710.93
#2011-06-20| 711.92
#2011-06-21| 723.54
#2011-06-22| 720.94
#2011-06-23| 711.17
#2011-06-24| 706.58
#2011-06-27| 711.39
#2011-06-28| 719.91
#2011-06-29| 729.56
#2011-06-30| 739.40
#2011-07-01| 747.05
#2011-07-04| .
#2011-07-05| 747.68
#2011-07-06| 744.80
#2011-07-07| 751.88
#2011-07-08| 745.50
#2011-07-11| 728.30
#2011-07-12| 724.07
#2011-07-13| 731.35
#2011-07-14| 725.83
#2011-07-15| 726.83
#2011-07-18| 717.05
#2011-07-19| 729.53
#2011-07-20| 733.32
#2011-07-21| 744.66
#2011-07-22| 746.76
#2011-07-25| 742.54
#2011-07-26| 742.37
#2011-07-27| 728.30
#2011-07-28| 725.16
#2011-07-29| 721.35
#2011-08-01| 714.73
#2011-08-02| 698.51
#2011-08-03| 696.39
#2011-08-04| 664.81
#2011-08-05| 657.57
#2011-08-08| 620.29
#2011-08-09| 641.65
#2011-08-10| 619.94
#2011-08-11| 643.42
#2011-08-12| 652.21
#2011-08-15| 666.34
#2011-08-16| 661.00
#2011-08-17| 663.33
#2011-08-18| 632.08
#2011-08-19| 623.22
#2011-08-22| 624.24
#2011-08-23| 639.91
#2011-08-24| 647.69
#2011-08-25| 638.88
#2011-08-26| 643.72
#2011-08-29| 661.37
#2011-08-30| 663.75
#2011-08-31| 672.21
#2011-09-01| 666.80
#2011-09-02| 650.22
#2011-09-05| .
#2011-09-06| 633.32
#2011-09-07| 652.11
#2011-09-08| 649.24
#2011-09-09| 628.51
#2011-09-12| 622.19
#2011-09-13| 628.98
#2011-09-14| 636.21
#2011-09-15| 650.09
#2011-09-16| 652.75
#2011-09-19| 640.73
#2011-09-20| 644.61
#2011-09-21| 629.10
#2011-09-22| 601.07
#2011-09-23| 604.55
#2011-09-26| 615.02
#2011-09-27| 632.12
#2011-09-28| 620.65
#2011-09-29| 624.82
#2011-09-30| 609.46
#2011-10-03| 592.09
#2011-10-04| 593.72
#2011-10-05| 608.13
#2011-10-06| 623.94
#2011-10-07| 624.49
#2011-10-10| 643.22
#2011-10-11| 643.64
#2011-10-12| 654.48
#2011-10-13| 649.61
#2011-10-14| 661.32
#2011-10-17| 650.56
#2011-10-18| 655.61
#2011-10-19| 653.76
#2011-10-20| 649.76
#2011-10-21| 665.91
#2011-10-24| 675.95
#2011-10-25| 666.18
#2011-10-26| 669.51
#2011-10-27| 698.64
#2011-10-28| 699.65
#2011-10-31| 680.02
#2011-11-01| 655.08
#2011-11-02| 665.79
#2011-11-03| 676.79
#2011-11-04| 673.57
#2011-11-07| 674.78
#2011-11-08| 682.40
#2011-11-09| 659.91
#2011-11-10| 660.74
#2011-11-11| 676.73
#2011-11-14| 669.39
#2011-11-15| 668.10
#2011-11-16| 661.39
#2011-11-17| 651.12
#2011-11-18| 648.70
#2011-11-21| 633.12
#2011-11-22| 630.97
#2011-11-23| 616.34
#2011-11-24| .
#2011-11-25| 614.50
#2011-11-28| 635.27
#2011-11-29| 638.30
#2011-11-30| 666.14
#2011-12-01| 664.85
#2011-12-02| 666.61
#2011-12-05| 673.37
#2011-12-06| 670.76
#2011-12-07| 672.04
#2011-12-08| 658.32
#2011-12-09| 667.05
#2011-12-12| 655.22
#2011-12-13| 649.80
#2011-12-14| 637.92
#2011-12-15| 641.33
#2011-12-16| 643.77
#2011-12-19| 637.59
#2011-12-20| 655.21
#2011-12-21| 654.98
#2011-12-22| 661.05
#2011-12-23| 666.53
#2011-12-26| .
#2011-12-27| 667.04
#2011-12-28| 657.80
#2011-12-29| 663.55
#2011-12-30| 665.23
#2012-01-02| .
#2012-01-03| 679.18
#2012-01-04| 676.41
#2012-01-05| 673.71
#2012-01-06| 671.22
#2012-01-09| 671.70
#2012-01-10| 680.72
#2012-01-11| 678.95
#2012-01-12| 681.31
#2012-01-13| 677.02
#2012-01-16| .
#2012-01-17| 683.67
#2012-01-18| 690.02
#2012-01-19| 696.41
#2012-01-20| 696.74
#2012-01-23| 700.69
#2012-01-24| 697.91
#2012-01-25| 701.86
#2012-01-26| 705.60
#2012-01-27| 702.95
#2012-01-30| 698.58
#2012-01-31| 699.84
#2012-02-01| 710.05
#2012-02-02| 711.13
#2012-02-03| 720.31
#2012-02-06| 719.35
#2012-02-07| 722.16
#2012-02-08| 723.26
#2012-02-09| 725.28
#2012-02-10| 717.13
#2012-02-13| 722.72
#2012-02-14| 719.94
#2012-02-15| 719.00
#2012-02-16| 723.41
#2012-02-17| 727.73
#2012-02-20| .
#2012-02-21| 731.39
#2012-02-22| 727.72
#2012-02-23| 730.83
#2012-02-24| 734.69
#2012-02-27| 733.37
#2012-02-28| 736.11
#2012-02-29| 734.14
#2012-03-01| 738.22
#2012-03-02| 734.45
#2012-03-05| 730.90
#2012-03-06| 714.47
#2012-03-07| 718.84
#2012-03-08| 730.34
#2012-03-09| 731.36
#2012-03-12| 730.03
#2012-03-13| 742.35
#2012-03-14| 740.40
#2012-03-15| 744.85
#2012-03-16| 748.33
#2012-03-19| 751.13
#2012-03-20| 745.84
#2012-03-21| 744.22
#2012-03-22| 737.85
#2012-03-23| 741.26
#2012-03-26| 751.30
#2012-03-27| 749.17
#2012-03-28| 743.82
#2012-03-29| 739.72
#2012-03-30| 744.08
#2012-04-02| 751.32
#2012-04-03| 747.76
#2012-04-04| 733.82
#2012-04-05| 733.28
#2012-04-06| .
#2012-04-09| 727.70
#2012-04-10| 714.02
#2012-04-11| 719.55
#2012-04-12| 730.35
#2012-04-13| 720.26
#2012-04-16| 720.13
#2012-04-17| 733.06
#2012-04-18| 730.21
#2012-04-19| 727.15
#2012-04-20| 730.07
#2012-04-23| 719.12
#2012-04-24| 724.24
#2012-04-25| 733.00
#2012-04-26| 737.67
#2012-04-27| 741.44
#2012-04-30| 738.11
#2012-05-01| 741.55
#2012-05-02| 738.41
#2012-05-03| 734.02
#2012-05-04| 721.83
#2012-05-07| 721.31
#2012-05-08| 714.47
#2012-05-09| 709.62
#2012-05-10| 713.16
#2012-05-11| 712.27
#2012-05-14| 700.95
#2012-05-15| 695.81
#2012-05-16| 691.26
#2012-05-17| 681.32
#2012-05-18| 674.89
#2012-05-21| 683.69
#2012-05-22| 688.84
#2012-05-23| 681.94
#2012-05-24| 684.67
#2012-05-25| 683.14
#2012-05-28| .
#2012-05-29| 691.12
#2012-05-30| 678.54
#2012-05-31| 676.30
#2012-06-01| 661.34
#2012-06-04| 661.45
#2012-06-05| 665.39
#2012-06-06| 680.93
#2012-06-07| 684.40
#2012-06-08| 684.79
#2012-06-11| 680.12
#2012-06-12| 685.62
#2012-06-13| 683.98
#2012-06-14| 687.69
#2012-06-15| 695.07
#2012-06-18| 696.26
#2012-06-19| 706.27
#2012-06-20| 707.13
#2012-06-21| 693.15
#2012-06-22| 692.96
#2012-06-25| 681.86
#2012-06-26| 683.78
#2012-06-27| 690.80
#2012-06-28| 688.32
#2012-06-29| 710.36
#2012-07-02| 713.12
#2012-07-03| 720.00
#2012-07-04| .
#2012-07-05| 714.83
#2012-07-06| 706.78
#2012-07-09| 704.45
#2012-07-10| 701.35
#2012-07-11| 701.50
#2012-07-12| 695.16
#2012-07-13| 706.78
#2012-07-16| 706.24
#2012-07-17| 709.12
#2012-07-18| 715.48
#2012-07-19| 720.16
#2012-07-20| 711.16
#2012-07-23| 700.07
#2012-07-24| 694.50
#2012-07-25| 694.76
#2012-07-26| 710.34
#2012-07-27| 723.56
#2012-07-30| 725.02
#2012-07-31| 722.41
#2012-08-01| 721.35
#2012-08-02| 713.00
#2012-08-03| 729.39
#2012-08-06| 733.15
#2012-08-07| 738.13
#2012-08-08| 737.93
#2012-08-09| 738.94
#2012-08-10| 739.29
#2012-08-13| 738.24
#2012-08-14| 739.34
#2012-08-15| 739.76
#2012-08-16| 745.73
#2012-08-17| 747.17
#2012-08-20| 746.81
#2012-08-21| 749.13
#2012-08-22| 745.87
#2012-08-23| 743.25
#2012-08-24| 744.71
#2012-08-27| 745.35
#2012-08-28| 744.68
#2012-08-29| 744.26
#2012-08-30| 737.67
#2012-08-31| 743.28
#2012-09-03| .
#2012-09-04| 741.53
#2012-09-05| 741.63
#2012-09-06| 757.51
#2012-09-07| 763.99
#2012-09-10| 760.54
#2012-09-11| 763.91
#2012-09-12| 766.41
#2012-09-13| 773.93
#2012-09-14| 784.79
#2012-09-17| 781.73
#2012-09-18| 778.18
#2012-09-19| 779.95
#2012-09-20| 776.67
#2012-09-21| 778.68
#2012-09-24| 774.87
#2012-09-25| 771.43
#2012-09-26| 761.98
#2012-09-27| 768.44
#2012-09-28| 764.19
#2012-10-01| 769.43
#2012-10-02| 770.02
#2012-10-03| 770.54
#2012-10-04| 776.17
#2012-10-05| 780.02
#2012-10-08| 774.36
#2012-10-09| 767.00
#2012-10-10| 762.97
#2012-10-11| 765.86
#2012-10-12| 763.56
#2012-10-15| 767.83
#2012-10-16| 777.66
#2012-10-17| 783.43
#2012-10-18| 782.62
#2012-10-19| 771.68
#2012-10-22| 771.16
#2012-10-23| 758.58
#2012-10-24| 758.56
#2012-10-25| 760.64
#2012-10-26| 759.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 760.88
#2012-11-01| 768.65
#2012-11-02| 763.46
#2012-11-05| 762.09
#2012-11-06| 767.46
#2012-11-07| 753.39
#2012-11-08| 746.48
#2012-11-09| 746.30
#2012-11-12| 745.97
#2012-11-13| 744.54
#2012-11-14| 736.14
#2012-11-15| 733.28
#2012-11-16| 732.12
#2012-11-19| 748.46
#2012-11-20| 749.43
#2012-11-21| 751.55
#2012-11-22| .
#2012-11-23| 763.83
#2012-11-26| 762.05
#2012-11-27| 760.07
#2012-11-28| 763.63
#2012-11-29| 770.20
#2012-11-30| 770.76
#2012-12-03| 770.09
#2012-12-04| 769.62
#2012-12-05| 771.09
#2012-12-06| 772.98
#2012-12-07| 773.92
#2012-12-10| 774.86
#2012-12-11| 780.21
#2012-12-12| 781.74
#2012-12-13| 778.75
#2012-12-14| 777.27
#2012-12-17| 783.15
#2012-12-18| 790.81
#2012-12-19| 789.82
#2012-12-20| 792.06
#2012-12-21| 785.53
#2012-12-24| 784.51
#2012-12-25| 784.50
#2012-12-26| 782.36
#2012-12-27| 782.43
#2012-12-28| 776.11
#2012-12-31| 784.03
#2013-01-01| 784.06
#2013-01-02| 803.19
#2013-01-03| 801.23
#2013-01-04| 803.39
#2013-01-07| 801.92
#2013-01-08| 799.42
#2013-01-09| 802.55
#2013-01-10| 809.04
#2013-01-11| 811.08
#2013-01-14| 810.37
#2013-01-15| 811.06
#2013-01-16| 810.29
#2013-01-17| 815.48
#2013-01-18| 815.48
#2013-01-21| 816.89
#2013-01-22| 818.83
#2013-01-23| 819.61
#2013-01-24| 822.08
#2013-01-25| 827.29
#2013-01-28| 825.76
#2013-01-29| 829.74
#2013-01-30| 828.30
#2013-01-31| 825.81
#2013-02-01| 834.20
#2013-02-04| 822.20
#2013-02-05| 827.67
#2013-02-06| 827.63
#2013-02-07| 823.50
#2013-02-08| 829.53
#2013-02-11| 827.07
#2013-02-12| 831.08
#2013-02-13| 832.93
#2013-02-14| 831.38
#2013-02-15| 830.08
#2013-02-18| 829.79
#2013-02-19| 836.75
#2013-02-20| 829.78
#2013-02-21| 818.56
#2013-02-22| 825.37
#2013-02-25| 817.52
#2013-02-26| 813.86
#2013-02-27| 823.73
#2013-02-28| 826.18
#2013-03-01| 824.26
#2013-03-04| 826.17
#2013-03-05| 836.20
#2013-03-06| 836.75
#2013-03-07| 839.57
#2013-03-08| 842.17
#2013-03-11| 844.52
#2013-03-12| 843.76
#2013-03-13| 842.40
#2013-03-14| 848.57
#2013-03-15| 849.30
#2013-03-18| 842.72
#2013-03-19| 838.53
#2013-03-20| 844.35
#2013-03-21| 838.16
#2013-03-22| 842.65
#2013-03-25| 838.14
#2013-03-26| 842.40
#2013-03-27| 840.06
#2013-03-28| 844.42
#2013-03-29| 844.42
#2013-04-01| 842.12
#2013-04-02| 847.56
#2013-04-03| 839.25
#2013-04-04| 838.03
#2013-04-05| 834.55
#2013-04-08| 838.50
#2013-04-09| 842.68
#2013-04-10| 854.18
#2013-04-11| 858.98
#2013-04-12| 854.35
#2013-04-15| 838.33
#2013-04-16| 844.61
#2013-04-17| 831.59
#2013-04-18| 828.70
#2013-04-19| 835.09
#2013-04-22| 837.08
#2013-04-23| 848.28
#2013-04-24| 851.48
#2013-04-25| 856.64
#2013-04-26| 855.11
#2013-04-29| 862.63
#2013-04-30| 866.89
#2013-05-01| 861.08
#2013-05-02| 864.48
#2013-05-03| 873.72
#2013-05-06| 874.04
#2013-05-07| 878.02
#2013-05-08| 885.21
#2013-05-09| 882.13
#2013-05-10| 882.35
#2013-05-13| 881.87
#2013-05-14| 888.27
#2013-05-15| 890.19
#2013-05-16| 888.59
#2013-05-17| 892.47
#2013-05-20| 894.42
#2013-05-21| 895.92
#2013-05-22| 891.21
#2013-05-23| 883.29
#2013-05-24| 882.41
#2013-05-27| 883.30
#2013-05-28| 888.42
#2013-05-29| 881.58
#2013-05-30| 886.83
#2013-05-31| 874.41
#2013-06-03| 876.47
#2013-06-04| 875.13
#2013-06-05| 862.75
#2013-06-06| 866.11
#2013-06-07| 876.14
#2013-06-10| 875.49
#2013-06-11| 867.82
#2013-06-12| 863.77
#2013-06-13| 871.26
#2013-06-14| 870.34
#2013-06-17| 876.87
#2013-06-18| 881.42
#2013-06-19| 873.96
#2013-06-20| 844.86
#2013-06-21| 841.87
#2013-06-24| 829.76
#2013-06-25| 838.35
#2013-06-26| 847.28
#2013-06-27| 853.16
#2013-06-28| 849.64
#2013-07-01| 856.08
#2013-07-02| 855.52
#2013-07-03| 852.10
#2013-07-04| 857.59
#2013-07-05| 857.91
#2013-07-08| 864.72
#2013-07-09| 870.08
#2013-07-10| 872.45
#2013-07-11| 886.53
#2013-07-12| 887.80
#2013-07-15| 889.90
#2013-07-16| 888.24
#2013-07-17| 890.53
#2013-07-18| 895.91
#2013-07-19| 898.00
#2013-07-22| 901.56
#2013-07-23| 900.87
#2013-07-24| 900.30
#2013-07-25| 900.82
#2013-07-26| 901.12
#2013-07-29| 899.20
#2013-07-30| 899.00
#2013-07-31| 899.22
#2013-08-01| 908.77
#2013-08-02| 911.58
#2013-08-05| 910.39
#2013-08-06| 906.97
#2013-08-07| 903.61
#2013-08-08| 909.97
#2013-08-09| 909.79
#2013-08-12| 908.85
#2013-08-13| 910.61
#2013-08-14| 909.68
#2013-08-15| 898.53
#2013-08-16| 899.49
#2013-08-19| 894.72
#2013-08-20| 895.77
#2013-08-21| 889.61
#2013-08-22| 896.12
#2013-08-23| 901.18
#2013-08-26| 898.86
#2013-08-27| 884.85
#2013-08-28| 884.09
#2013-08-29| 885.45
#2013-08-30| 880.21
#2013-09-02| 886.05
#2013-09-03| 887.24
#2013-09-04| 893.43
#2013-09-05| 894.65
#2013-09-06| 897.70
#2013-09-09| 905.73
#2013-09-10| 914.03
#2013-09-11| 917.91
#2013-09-12| 915.82
#2013-09-13| 916.62
#2013-09-16| 924.62
#2013-09-17| 926.10
#2013-09-18| 934.10
#2013-09-19| 940.48
#2013-09-20| 933.85
#2013-09-23| 929.39
#2013-09-24| 928.51
#2013-09-25| 927.67
#2013-09-26| 929.36
#2013-09-27| 927.84
#2013-09-30| 922.45
#2013-10-01| 929.30
#2013-10-02| 928.43
#2013-10-03| 923.09
#2013-10-04| 926.83
#2013-10-07| 920.70
#2013-10-08| 911.80
#2013-10-09| 908.34
#2013-10-10| 925.76
#2013-10-11| 932.16
#2013-10-14| 935.59
#2013-10-15| 932.82
#2013-10-16| 941.23
#2013-10-17| 950.33
#2013-10-18| 958.10
#2013-10-21| 959.03
#2013-10-22| 966.14
#2013-10-23| 960.83
#2013-10-24| 964.60
#2013-10-25| 966.54
#2013-10-28| 966.51
#2013-10-29| 969.95
#2013-10-30| 967.29
#2013-10-31| 962.41
#2013-11-01| 960.52
#2013-11-04| 964.44
#2013-11-05| 961.58
#2013-11-06| 966.58
#2013-11-07| 954.93
#2013-11-08| 961.02
#2013-11-11| 963.59
#2013-11-12| 960.85
#2013-11-13| 963.37
#2013-11-14| 970.30
#2013-11-15| 974.59
#2013-11-18| 974.87
#2013-11-19| 971.25
#2013-11-20| 968.00
#2013-11-21| 971.66
#2013-11-22| 976.12
#2013-11-25| 976.04
#2013-11-26| 975.45
#2013-11-27| 978.56
#2013-11-28| 980.21
#2013-11-29| 980.23
#2013-12-02| 976.25
#2013-12-03| 970.28
#2013-12-04| 966.85
#2013-12-05| 963.47
#2013-12-06| 972.68
#2013-12-09| 974.82
#2013-12-10| 972.35
#2013-12-11| 963.01
#2013-12-12| 956.99
#2013-12-13| 956.80
#2013-12-16| 964.88
#2013-12-17| 960.44
#2013-12-18| 973.18
#2013-12-19| 976.04
#2013-12-20| 981.68
#2013-12-23| 988.88
#2013-12-24| 990.99
#2013-12-25| 991.01
#2013-12-26| 994.14
#2013-12-27| 998.99
#2013-12-30| 999.67
#2013-12-31|1002.96
#2014-01-01|1002.98
#2014-01-02| 992.72
#2014-01-03| 993.03
#2014-01-06| 990.70
#2014-01-07| 995.86
#2014-01-08| 996.33
#2014-01-09| 994.68
#2014-01-10|1000.00
#2014-01-13| 992.90
#2014-01-14| 999.68
#2014-01-15|1004.09
#2014-01-16|1003.44
#2014-01-17|1001.99
#2014-01-20|1001.90
#2014-01-21|1003.57
#2014-01-22|1005.03
#2014-01-23| 998.00
#2014-01-24| 977.04
#2014-01-27| 970.48
#2014-01-28| 975.81
#2014-01-29| 968.16
#2014-01-30| 973.82
#2014-01-31| 967.64
#2014-02-03| 950.68
#2014-02-04| 953.78
#2014-02-05| 953.56
#2014-02-06| 968.08
#2014-02-07| 979.01
#2014-02-10| 981.06
#2014-02-11| 992.98
#2014-02-12| 994.87
#2014-02-13| 999.98
#2014-02-14|1005.51
#2014-02-17|1007.40
#2014-02-18|1010.10
#2014-02-19|1006.86
#2014-02-20|1009.53
#2014-02-21|1010.65
#2014-02-24|1016.45
#2014-02-25|1016.06
#2014-02-26|1014.07
#2014-02-27|1017.20
#2014-02-28|1022.31
#2014-03-03|1009.92
#2014-03-04|1025.16
#2014-03-05|1025.79
#2014-03-06|1030.27
#2014-03-07|1026.90
#2014-03-10|1024.37
#2014-03-11|1021.00
#2014-03-12|1018.77
#2014-03-13|1009.31
#2014-03-14|1004.88
#2014-03-17|1014.31
#2014-03-18|1021.25
#2014-03-19|1016.60
#2014-03-20|1016.15
#2014-03-21|1015.49
#2014-03-24|1008.94
#2014-03-25|1015.30
#2014-03-26|1013.40
#2014-03-27|1012.25
#2014-03-28|1017.97
#2014-03-31|1025.34
#2014-04-01|1032.68
#2014-04-02|1034.86
#2014-04-03|1032.81
#2014-04-04|1026.49
#2014-04-07|1015.97
#2014-04-08|1019.70
#2014-04-09|1029.38
#2014-04-10|1016.11
#2014-04-11|1005.44
#2014-04-14|1009.53
#2014-04-15|1010.70
#2014-04-16|1021.34
#2014-04-17|1024.98
#2014-04-18|1024.54
#2014-04-21|1026.64
#2014-04-22|1034.07
#2014-04-23|1031.37
#2014-04-24|1033.17
#2014-04-25|1025.43
#2014-04-28|1027.52
#2014-04-29|1034.09
#2014-04-30|1037.65
#2014-05-01|1038.22
#2014-05-02|1037.73
#2014-05-05|1038.32
#2014-05-06|1033.57
#2014-05-07|1036.64
#2014-05-08|1037.78
#2014-05-09|1035.49
#2014-05-12|1044.80
#2014-05-13|1045.20
#2014-05-14|1042.79
#2014-05-15|1034.46
#2014-05-16|1036.74
#2014-05-19|1039.06
#2014-05-20|1033.71
#2014-05-21|1040.02
#2014-05-22|1042.92
#2014-05-23|1046.18
#2014-05-26|1048.76
#2014-05-27|1052.26
#2014-05-28|1050.90
#2014-05-29|1055.48
#2014-05-30|1056.70
#2014-06-02|1057.44
#2014-06-03|1056.04
#2014-06-04|1057.61
#2014-06-05|1063.10
#2014-06-06|1069.40
#2014-06-09|1070.50
#2014-06-10|1070.21
#2014-06-11|1066.44
#2014-06-12|1062.78
#2014-06-13|1063.56
#2014-06-16|1063.97
#2014-06-17|1065.84
#2014-06-18|1070.76
#2014-06-19|1076.20
#2014-06-20|1075.96
#2014-06-23|1075.07
#2014-06-24|1069.51
#2014-06-25|1070.17
#2014-06-26|1069.45
#2014-06-27|1072.66
#2014-06-30|1073.95
#2014-07-01|1080.91
#2014-07-02|1082.15
#2014-07-03|1087.62
#2014-07-04|1086.59
#2014-07-07|1080.66
#2014-07-08|1071.91
#2014-07-09|1075.20
#2014-07-10|1067.85
#2014-07-11|1069.21
#2014-07-14|1076.02
#2014-07-15|1071.59
#2014-07-16|1078.13
#2014-07-17|1067.11
#2014-07-18|1073.98
#2014-07-21|1071.09
#2014-07-22|1077.82
#2014-07-23|1080.16
#2014-07-24|1082.09
#2014-07-25|1075.91
#2014-07-28|1075.37
#2014-07-29|1072.75
#2014-07-30|1070.61
#2014-07-31|1053.27
#2014-08-01|1047.82
#2014-08-04|1051.34
#2014-08-05|1044.83
#2014-08-06|1042.27
#2014-08-07|1036.34
#2014-08-08|1042.34
#2014-08-11|1048.48
#2014-08-12|1046.64
#2014-08-13|1053.40
#2014-08-14|1057.62
#2014-08-15|1056.67
#2014-08-18|1065.91
#2014-08-19|1070.91
#2014-08-20|1072.13
#2014-08-21|1075.80
#2014-08-22|1072.70
#2014-08-25|1078.48
#2014-08-26|1081.86
#2014-08-27|1082.88
#2014-08-28|1078.93
#2014-08-29|1082.35
#2014-09-01|1082.17
#2014-09-02|1081.35
#2014-09-03|1084.20
#2014-09-04|1082.30
#2014-09-05|1083.52
#2014-09-08|1079.80
#2014-09-09|1072.85
#2014-09-10|1074.54
#2014-09-11|1075.44
#2014-09-12|1070.48
#2014-09-15|1068.40
#2014-09-16|1072.39
#2014-09-17|1075.08
#2014-09-18|1080.16
#2014-09-19|1077.68
#2014-09-22|1068.24
#2014-09-23|1061.28
#2014-09-24|1066.55
#2014-09-25|1051.25
#2014-09-26|1056.03
#2014-09-29|1052.13
#2014-09-30|1050.42
#2014-10-01|1037.88
#2014-10-02|1032.24
#2014-10-03|1038.17
#2014-10-06|1039.58
#2014-10-07|1026.50
#2014-10-08|1035.96
#2014-10-09|1022.50
#2014-10-10|1005.86
#2014-10-13| 996.48
#2014-10-14| 996.74
#2014-10-15| 985.46
#2014-10-16| 986.21
#2014-10-17|1002.18
#2014-10-20|1007.45
#2014-10-21|1025.86
#2014-10-22|1021.56
#2014-10-23|1031.44
#2014-10-24|1035.91
#2014-10-27|1033.87
#2014-10-28|1046.51
#2014-10-29|1046.39
#2014-10-30|1048.37
#2014-10-31|1059.81
#2014-11-03|1055.72
#2014-11-04|1051.79
#2014-11-05|1058.14
#2014-11-06|1060.49
#2014-11-07|1060.02
#2014-11-10|1065.48
#2014-11-11|1066.74
#2014-11-12|1065.00
#2014-11-13|1065.37
#2014-11-14|1065.89
#2014-11-17|1066.60
#2014-11-18|1073.92
#2014-11-19|1072.26
#2014-11-20|1073.39
#2014-11-21|1080.79
#2014-11-24|1083.59
#2014-11-25|1084.46
#2014-11-26|1088.02
#2014-11-27|1087.05
#2014-11-28|1082.54
#2014-12-01|1074.73
#2014-12-02|1079.20
#2014-12-03|1082.34
#2014-12-04|1079.65
#2014-12-05|1082.01
#2014-12-08|1073.53
#2014-12-09|1069.83
#2014-12-10|1055.84
#2014-12-11|1057.65
#2014-12-12|1040.58
#2014-12-15|1028.13
#2014-12-16|1029.64
#2014-12-17|1041.77
#2014-12-18|1064.19
#2014-12-19|1069.55
#2014-12-22|1073.99
#2014-12-23|1075.17
#2014-12-24|1075.68
#2014-12-25|1075.67
#2014-12-26|1077.81
#2014-12-29|1080.03
#2014-12-30|1073.23
#2014-12-31|1066.01
#2015-01-01|1066.01
#2015-01-02|1063.03
#2015-01-05|1040.73
#2015-01-06|1031.27
#2015-01-07|1037.33
#2015-01-08|1057.84
#2015-01-09|1050.09
#2015-01-12|1045.09
#2015-01-13|1046.51
#2015-01-14|1038.04
#2015-01-15|1034.55
#2015-01-16|1044.63
#2015-01-19|1048.59
#2015-01-20|1049.63
#2015-01-21|1055.74
#2015-01-22|1067.09
#2015-01-23|1064.13
#2015-01-26|1068.38
#2015-01-27|1061.46
#2015-01-28|1050.62
#2015-01-29|1055.25
#2015-01-30|1043.77
#2015-02-02|1055.34
#2015-02-03|1071.06
#2015-02-04|1069.29
#2015-02-05|1078.51
#2015-02-06|1074.59
#2015-02-09|1069.48
#2015-02-10|1077.75
#2015-02-11|1076.01
#2015-02-12|1087.24
#2015-02-13|1094.36
#2015-02-16|1094.03
#2015-02-17|1095.72
#2015-02-18|1097.61
#2015-02-19|1098.19
#2015-02-20|1102.71
#2015-02-23|1104.10
#2015-02-24|1107.12
#2015-02-25|1108.45
#2015-02-26|1105.97
#2015-02-27|1105.11
#2015-03-02|1108.29
#2015-03-03|1102.37
#2015-03-04|1098.04
#2015-03-05|1100.40
#2015-03-06|1085.38
#2015-03-09|1086.13
#2015-03-10|1066.99
#2015-03-11|1066.59
#2015-03-12|1077.60
#2015-03-13|1070.53
#2015-03-16|1084.30
#2015-03-17|1081.18
#2015-03-18|1092.10
#2015-03-19|1090.72
#2015-03-20|1105.78
#2015-03-23|1106.88
#2015-03-24|1103.72
#2015-03-25|1091.89
#2015-03-26|1085.38
#2015-03-27|1086.88
#2015-03-30|1096.23
#2015-03-31|1086.52
#2015-04-01|1085.31
#2015-04-02|1091.61
#2015-04-03|1093.32
#2015-04-06|1100.81
#2015-04-07|1100.37
#2015-04-08|1101.44
#2015-04-09|1104.70
#2015-04-10|1110.11
#2015-04-13|1105.63
#2015-04-14|1109.48
#2015-04-15|1112.29
#2015-04-16|1113.68
#2015-04-17|1102.16
#2015-04-20|1109.94
#2015-04-21|1110.62
#2015-04-22|1113.33
#2015-04-23|1117.01
#2015-04-24|1121.88
#2015-04-27|1122.85
#2015-04-28|1123.27
#2015-04-29|1118.16
#2015-04-30|1109.38
#2015-05-01|1116.17
#2015-05-04|1118.97
#2015-05-05|1107.04
#2015-05-06|1106.53
#2015-05-07|1106.11
#2015-05-08|1123.47
#2015-05-11|1120.06
#2015-05-12|1116.31
#2015-05-13|1119.57
#2015-05-14|1130.19
#2015-05-15|1131.97
#2015-05-18|1132.47
#2015-05-19|1129.73
#2015-05-20|1129.67
#2015-05-21|1133.83
#2015-05-22|1129.09
#2015-05-25|1127.37
#2015-05-26|1114.49
#2015-05-27|1123.78
#2015-05-28|1122.14
#2015-05-29|1113.71
#2015-06-01|1113.37
#2015-06-02|1116.19
#2015-06-03|1121.59
#2015-06-04|1111.99
#2015-06-05|1103.23
#2015-06-08|1097.91
#2015-06-09|1098.33
#2015-06-10|1114.61
#2015-06-11|1116.51
#2015-06-12|1109.69
#2015-06-15|1100.77
#2015-06-16|1106.13
#2015-06-17|1106.24
#2015-06-18|1119.24
#2015-06-19|1114.27
#2015-06-22|1127.93
#2015-06-23|1126.64
#2015-06-24|1119.71
#2015-06-25|1117.10
#2015-06-26|1114.44
#2015-06-29|1089.66
#2015-06-30|1087.93
#2015-07-01|1096.21
#2015-07-02|1095.53
#2015-07-03|1093.10
#2015-07-06|1085.05
#2015-07-07|1080.61
#2015-07-08|1071.00
#2015-07-09|1078.58
#2015-07-10|1097.12
#2015-07-13|1106.45
#2015-07-14|1112.08
#2015-07-15|1111.03
#2015-07-16|1119.63
#2015-07-17|1118.31
#2015-07-20|1119.41
#2015-07-21|1115.27
#2015-07-22|1109.53
#2015-07-23|1106.29
#2015-07-24|1094.82
#2015-07-27|1087.20
#2015-07-28|1097.54
#2015-07-29|1107.19
#2015-07-30|1106.05
#2015-07-31|1109.16
#2015-08-03|1106.37
#2015-08-04|1104.89
#2015-08-05|1108.23
#2015-08-06|1100.98
#2015-08-07|1096.34
#2015-08-10|1109.23
#2015-08-11|1098.49
#2015-08-12|1094.67
#2015-08-13|1095.27
#2015-08-14|1097.47
#2015-08-17|1100.56
#2015-08-18|1097.60
#2015-08-19|1086.56
#2015-08-20|1067.86
#2015-08-21|1038.66
#2015-08-24| 999.11
#2015-08-25| 999.51
#2015-08-26|1018.21
#2015-08-27|1041.40
#2015-08-28|1043.74
#2015-08-31|1036.34
#2015-09-01|1008.53
#2015-09-02|1019.94
#2015-09-03|1024.55
#2015-09-04|1007.09
#2015-09-07|1009.15
#2015-09-08|1031.08
#2015-09-09|1026.67
#2015-09-10|1026.98
#2015-09-11|1028.64
#2015-09-14|1024.50
#2015-09-15|1034.07
#2015-09-16|1047.11
#2015-09-17|1045.79
#2015-09-18|1031.79
#2015-09-21|1030.76
#2015-09-22|1011.69
#2015-09-23|1008.92
#2015-09-24|1003.99
#2015-09-25|1008.07
#2015-09-28| 985.41
#2015-09-29| 982.90
#2015-09-30|1002.05
#2015-10-01|1004.24
#2015-10-02|1016.62
#2015-10-05|1036.86
#2015-10-06|1038.18
#2015-10-07|1045.91
#2015-10-08|1053.60
#2015-10-09|1058.34
#2015-10-12|1058.80
#2015-10-13|1050.50
#2015-10-14|1046.52
#2015-10-15|1060.93
#2015-10-16|1065.59
#2015-10-19|1064.44
#2015-10-20|1062.84
#2015-10-21|1057.85
#2015-10-22|1069.51
#2015-10-23|1080.22
#2015-10-26|1078.11
#2015-10-27|1072.75
#2015-10-28|1085.05
#2015-10-29|1080.42
#2015-10-30|1078.97
#2015-11-02|1087.82
#2015-11-03|1089.56
#2015-11-04|1086.83
#2015-11-05|1084.38
#2015-11-06|1080.73
#2015-11-09|1070.18
#2015-11-10|1069.70
#2015-11-11|1070.16
#2015-11-12|1056.45
#2015-11-13|1045.08
#2015-11-16|1054.80
#2015-11-17|1060.37
#2015-11-18|1070.95
#2015-11-19|1076.13
#2015-11-20|1077.78
#2015-11-23|1074.52
#2015-11-24|1072.92
#2015-11-25|1075.84
#2015-11-26|1079.22
#2015-11-27|1077.69
#2015-11-30|1074.51
#2015-12-01|1083.82
#2015-12-02|1074.78
#2015-12-03|1061.91
#2015-12-04|1074.86
#2015-12-07|1068.50
#2015-12-08|1058.31
#2015-12-09|1053.95
#2015-12-10|1054.13
#2015-12-11|1035.56
#2015-12-14|1032.77
#2015-12-15|1045.28
#2015-12-16|1058.37
#2015-12-17|1048.58
#2015-12-18|1034.60
#2015-12-21|1038.27
#2015-12-22|1045.80
#2015-12-23|1060.44
#2015-12-24|1062.21
#2015-12-25|1062.21
#2015-12-28|1059.30
#2015-12-29|1069.05
#2015-12-30|1062.70
#2015-12-31|1053.20
#2016-01-01|1053.20
#2016-01-04|1032.45
#2016-01-05|1032.80
#2016-01-06|1019.79
#2016-01-07| 997.96
#2016-01-08| 988.28
#2016-01-11| 984.87
#2016-01-12| 990.93
#2016-01-13| 976.96
#2016-01-14| 981.94
#2016-01-15| 962.16
#2016-01-18| 958.73
#2016-01-19| 963.28
#2016-01-20| 945.56
#2016-01-21| 952.53
#2016-01-22| 975.97
#2016-01-25| 964.32
#2016-01-26| 976.16
#2016-01-27| 971.12
#2016-01-28| 972.29
#2016-01-29| 992.19
#2016-02-01| 993.22
#2016-02-02| 974.20
#2016-02-03| 976.66
#2016-02-04| 983.07
#2016-02-05| 967.24
#2016-02-08| 948.05
#2016-02-09| 946.00
#2016-02-10| 947.59
#2016-02-11| 932.85
#2016-02-12| 949.92
#2016-02-15| 956.68
#2016-02-16| 967.07
#2016-02-17| 985.07
#2016-02-18| 982.83
#2016-02-19| 980.16
#2016-02-22| 993.15
#2016-02-23| 981.45
#2016-02-24| 977.24
#2016-02-25| 990.42
#2016-02-26| 991.77
#2016-02-29| 986.99
#2016-03-01|1006.78
#2016-03-02|1013.00
#2016-03-03|1019.10
#2016-03-04|1025.86
#2016-03-07|1026.61
#2016-03-08|1016.79
#2016-03-09|1021.40
#2016-03-10|1020.01
#2016-03-11|1040.00
#2016-03-14|1039.78
#2016-03-15|1033.89
#2016-03-16|1037.27
#2016-03-17|1050.87
#2016-03-18|1054.31
#2016-03-21|1053.07
#2016-03-22|1051.68
#2016-03-23|1044.25
#2016-03-24|1038.83
#2016-03-25|1038.79
#2016-03-28|1041.23
#2016-03-29|1048.10
#2016-03-30|1061.01
#2016-03-31|1058.69
#2016-04-01|1056.18
#2016-04-04|1055.69
#2016-04-05|1042.12
#2016-04-06|1052.06
#2016-04-07|1042.26
#2016-04-08|1049.13
#2016-04-11|1049.77
#2016-04-12|1057.25
#2016-04-13|1070.65
#2016-04-14|1071.92
#2016-04-15|1071.58
#2016-04-18|1078.10
#2016-04-19|1087.42
#2016-04-20|1088.28
#2016-04-21|1083.00
#2016-04-22|1080.84
#2016-04-25|1078.39
#2016-04-26|1081.73
#2016-04-27|1083.15
#2016-04-28|1078.28
#2016-04-29|1072.33
#2016-05-02|1078.73
#2016-05-03|1066.62
#2016-05-04|1057.54
#2016-05-05|1056.53
#2016-05-06|1057.98
#2016-05-09|1058.64
#2016-05-10|1070.57
#2016-05-11|1064.57
#2016-05-12|1062.73
#2016-05-13|1054.43
#2016-05-16|1062.68
#2016-05-17|1057.31
#2016-05-18|1057.35
#2016-05-19|1048.56
#2016-05-20|1057.31
#2016-05-23|1054.60
#2016-05-24|1068.96
#2016-05-25|1078.51
#2016-05-26|1080.45
#2016-05-27|1083.19
#2016-05-30|1083.45
#2016-05-31|1080.98
#2016-06-01|1079.91
#2016-06-02|1082.29
#2016-06-03|1083.35
#2016-06-06|1089.67
#2016-06-07|1095.18
#2016-06-08|1097.74
#2016-06-09|1091.46
#2016-06-10|1075.69
#2016-06-13|1064.41
#2016-06-14|1054.23
#2016-06-15|1056.29
#2016-06-16|1053.12
#2016-06-17|1058.28
#2016-06-20|1077.05
#2016-06-21|1079.36
#2016-06-22|1080.00
#2016-06-23|1096.62
#2016-06-24|1041.63
#2016-06-27|1013.37
#2016-06-28|1034.12
#2016-06-29|1057.11
#2016-06-30|1071.26
#2016-07-01|1076.09
#2016-07-04|1075.52
#2016-07-05|1064.03
#2016-07-06|1061.38
#2016-07-07|1064.87
#2016-07-08|1078.50
#2016-07-11|1087.53
#2016-07-12|1096.87
#2016-07-13|1098.18
#2016-07-14|1104.45
#2016-07-15|1102.67
#2016-07-18|1104.98
#2016-07-19|1100.99
#2016-07-20|1107.45
#2016-07-21|1104.65
#2016-07-22|1106.63
#2016-07-25|1104.82
#2016-07-26|1106.54
#2016-07-27|1106.49
#2016-07-28|1108.28
#2016-07-29|1114.90
#2016-08-01|1112.20
#2016-08-02|1104.51
#2016-08-03|1104.57
#2016-08-04|1106.85
#2016-08-05|1114.44
#2016-08-08|1115.64
#2016-08-09|1120.41
#2016-08-10|1119.78
#2016-08-11|1126.12
#2016-08-12|1125.49
#2016-08-15|1128.36
#2016-08-16|1123.39
#2016-08-17|1122.20
#2016-08-18|1127.93
#2016-08-19|1123.90
#2016-08-22|1123.78
#2016-08-23|1128.80
#2016-08-24|1123.61
#2016-08-25|1121.36
#2016-08-26|1121.64
#2016-08-29|1120.75
#2016-08-30|1120.47
#2016-08-31|1117.06
#2016-09-01|1118.91
#2016-09-02|1127.91
#2016-09-05|1129.31
#2016-09-06|1133.56
#2016-09-07|1135.18
#2016-09-08|1133.43
#2016-09-09|1108.76
#2016-09-12|1113.26
#2016-09-13|1099.43
#2016-09-14|1098.79
#2016-09-15|1108.38
#2016-09-16|1101.25
#2016-09-19|1106.20
#2016-09-20|1105.82
#2016-09-21|1114.93
#2016-09-22|1129.43
#2016-09-23|1122.27
#2016-09-26|1112.39
#2016-09-27|1114.88
#2016-09-28|1121.09
#2016-09-29|1117.15
#2016-09-30|1121.85
#2016-10-03|1119.77
#2016-10-04|1116.89
#2016-10-05|1119.15
#2016-10-06|1117.37
#2016-10-07|1112.28
#2016-10-10|1117.86
#2016-10-11|1103.23
#2016-10-12|1101.51
#2016-10-13|1096.68
#2016-10-14|1100.33
#2016-10-17|1095.58
#2016-10-18|1104.95
#2016-10-19|1108.61
#2016-10-20|1106.15
#2016-10-21|1104.08
#2016-10-24|1108.33
#2016-10-25|1104.25
#2016-10-26|1102.45
#2016-10-27|1099.20
#2016-10-28|1096.62
#2016-10-31|1096.46
#2016-11-01|1091.24
#2016-11-02|1083.48
#2016-11-03|1080.19
#2016-11-04|1076.91
#2016-11-07|1094.95
#2016-11-08|1099.35
#2016-11-09|1107.30
#2016-11-10|1107.34
#2016-11-11|1103.80
#2016-11-14|1101.05
#2016-11-15|1108.18
#2016-11-16|1105.15
#2016-11-17|1111.04
#2016-11-18|1105.25
#2016-11-21|1113.46
#2016-11-22|1115.96
#2016-11-23|1115.34
#2016-11-24|1117.04
#2016-11-25|1121.84
#2016-11-28|1115.60
#2016-11-29|1118.30
#2016-11-30|1117.15
#2016-12-01|1114.50
#2016-12-02|1114.41
#2016-12-05|1122.28
#2016-12-06|1128.77
#2016-12-07|1142.92
#2016-12-08|1145.40
#2016-12-09|1150.04
#2016-12-12|1149.60
#2016-12-13|1158.83
#2016-12-14|1151.49
#2016-12-15|1147.56
#2016-12-16|1147.01
#2016-12-19|1148.89
#2016-12-20|1151.67
#2016-12-21|1150.86
#2016-12-22|1149.10
#2016-12-23|1149.71
#2016-12-26|1149.74
#2016-12-27|1151.65
#2016-12-28|1144.68
#2016-12-29|1147.22
#2016-12-30|1146.38
#2017-01-02|1147.82
#2017-01-03|1152.53
#2017-01-04|1161.02
#2017-01-05|1165.53
#2017-01-06|1166.97
#2017-01-09|1162.10
#2017-01-10|1164.35
#2017-01-11|1164.13
#2017-01-12|1167.04
#2017-01-13|1170.65
#2017-01-16|1167.19
#2017-01-17|1167.15
#2017-01-18|1169.22
#2017-01-19|1162.94
#2017-01-20|1167.29
#2017-01-23|1166.03
#2017-01-24|1173.36
#2017-01-25|1183.39
#2017-01-26|1181.83
#2017-01-27|1181.41
#2017-01-30|1172.71
#2017-01-31|1173.40
#2017-02-01|1174.93
#2017-02-02|1176.59
#2017-02-03|1183.88
#2017-02-06|1178.21
#2017-02-07|1177.57
#2017-02-08|1180.06
#2017-02-09|1186.33
#2017-02-10|1189.51
#2017-02-13|1195.46
#2017-02-14|1197.66
#2017-02-15|1204.08
#2017-02-16|1205.61
#2017-02-17|1205.55
#2017-02-20|1206.22
#2017-02-21|1210.66
#2017-02-22|1209.92
#2017-02-23|1211.89
#2017-02-24|1208.60
#2017-02-27|1210.14
#2017-02-28|1208.04
#2017-03-01|1221.39
#2017-03-02|1216.00
#2017-03-03|1216.24
#2017-03-06|1213.48
#2017-03-07|1210.24
#2017-03-08|1207.44
#2017-03-09|1207.84
#2017-03-10|1213.67
#2017-03-13|1216.71
#2017-03-14|1212.02
#2017-03-15|1220.30
#2017-03-16|1227.02
#2017-03-17|1227.02
#2017-03-20|1225.19
#2017-03-21|1214.78
#2017-03-22|1213.57
#2017-03-23|1215.47
#2017-03-24|1214.86
#2017-03-27|1215.09
#2017-03-28|1223.26
#2017-03-29|1222.76
#2017-03-30|1226.95
#2017-03-31|1223.83
#2017-04-03|1219.69
#2017-04-04|1220.66
#2017-04-05|1218.27
#2017-04-06|1220.42
#2017-04-07|1218.76
#2017-04-10|1219.49
#2017-04-11|1219.40
#2017-04-12|1216.94
#2017-04-13|1210.95
#2017-04-14|1210.77
#2017-04-17|1219.20
#2017-04-18|1212.84
#2017-04-19|1211.90
#2017-04-20|1220.64
#2017-04-21|1216.60
#2017-04-24|1238.27
#2017-04-25|1245.95
#2017-04-26|1245.99
#2017-04-27|1245.17
#2017-04-28|1243.74
#2017-05-01|1246.36
#2017-05-02|1249.36
#2017-05-03|1247.55
#2017-05-04|1250.65
#2017-05-05|1258.19
#2017-05-08|1257.31
#2017-05-09|1256.39
#2017-05-10|1257.72
#2017-05-11|1254.76
#2017-05-12|1255.95
#2017-05-15|1263.34
#2017-05-16|1266.85
#2017-05-17|1249.10
#2017-05-18|1249.28
#2017-05-19|1259.44
#2017-05-22|1266.46
#2017-05-23|1268.18
#2017-05-24|1269.08
#2017-05-25|1274.21
#2017-05-26|1272.67
#2017-05-29|1272.19
#2017-05-30|1270.23
#2017-05-31|1271.67
#2017-06-01|1279.65
#2017-06-02|1285.54
#2017-06-05|1283.46
#2017-06-06|1279.18
#2017-06-07|1279.61
#2017-06-08|1279.52
#2017-06-09|1279.81
#2017-06-12|1274.92
#2017-06-13|1282.51
#2017-06-14|1283.11
#2017-06-15|1274.88
#2017-06-16|1279.09
#2017-06-19|1288.74
#2017-06-20|1278.41
#2017-06-21|1276.33
#2017-06-22|1277.74
#2017-06-23|1280.29
#2017-06-26|1282.65
#2017-06-27|1276.29
#2017-06-28|1286.42
#2017-06-29|1278.27
#2017-06-30|1276.53
#2017-07-03|1280.62
#2017-07-04|1279.23
#2017-07-05|1280.06
#2017-07-06|1272.23
#2017-07-07|1276.43
#2017-07-10|1278.78
#2017-07-11|1277.56
#2017-07-12|1289.12
#2017-07-13|1293.02
#2017-07-14|1299.92
#2017-07-17|1300.83
#2017-07-18|1300.98
#2017-07-19|1307.27
#2017-07-20|1310.07
#2017-07-21|1306.37
#2017-07-24|1304.54
#2017-07-25|1309.51
#2017-07-26|1309.92
#2017-07-27|1310.63
#2017-07-28|1307.04
#2017-07-31|1307.82
#2017-08-01|1313.41
#2017-08-02|1313.20
#2017-08-03|1311.46
#2017-08-04|1312.48
#2017-08-07|1314.57
#2017-08-08|1311.57
#2017-08-09|1307.68
#2017-08-10|1292.32
#2017-08-11|1289.58
#2017-08-14|1302.25
#2017-08-15|1299.69
#2017-08-16|1304.23
#2017-08-17|1291.42
#2017-08-18|1287.04
#2017-08-21|1288.54
#2017-08-22|1298.55
#2017-08-23|1295.95
#2017-08-24|1295.24
#2017-08-25|1298.66
#2017-08-28|1299.59
#2017-08-29|1298.31
#2017-08-30|1301.31
#2017-08-31|1309.01
#2017-09-01|1313.73
#2017-09-04|1311.68
#2017-09-05|1305.66
#2017-09-06|1308.54
#2017-09-07|1312.50
#2017-09-08|1312.67
#2017-09-11|1324.86
#2017-09-12|1329.59
#2017-09-13|1328.45
#2017-09-14|1326.81
#2017-09-15|1330.11
#2017-09-18|1333.75
#2017-09-19|1335.19
#2017-09-20|1337.38
#2017-09-21|1332.29
#2017-09-22|1335.09
#2017-09-25|1330.64
#2017-09-26|1326.55
#2017-09-27|1331.22
#2017-09-28|1333.92
#2017-09-29|1340.09
#2017-10-02|1343.37
#2017-10-03|1346.46
#2017-10-04|1347.37
#2017-10-05|1351.07
#2017-10-06|1349.59
#2017-10-09|1348.80
#2017-10-10|1354.87
#2017-10-11|1357.70
#2017-10-12|1357.60
#2017-10-13|1359.87
#2017-10-16|1360.25
#2017-10-17|1358.38
#2017-10-18|1361.33
#2017-10-19|1361.68
#2017-10-20|1364.62
#2017-10-23|1360.07
#2017-10-24|1360.39
#2017-10-25|1354.92
#2017-10-26|1356.33
#2017-10-27|1361.23
#2017-10-30|1361.05
#2017-10-31|1364.54
#2017-11-01|1367.31
#2017-11-02|1368.36
#2017-11-03|1370.44
#2017-11-06|1371.07
#2017-11-07|1368.97
#2017-11-08|1371.10
#2017-11-09|1365.60
#2017-11-10|1364.90
#2017-11-13|1363.20
#2017-11-14|1361.09
#2017-11-15|1355.53
#2017-11-16|1365.33
#2017-11-17|1362.71
#2017-11-20|1365.35
#2017-11-21|1373.15
#2017-11-22|1374.42
#2017-11-23|1376.82
#2017-11-24|1381.44
#2017-11-27|1377.58
#2017-11-28|1386.31
#2017-11-29|1386.36
#2017-11-30|1393.32
#2017-12-01|1388.29
#2017-12-04|1390.13
#2017-12-05|1385.43
#2017-12-06|1381.67
#2017-12-07|1384.80
#2017-12-08|1391.84
#2017-12-11|1396.42
#2017-12-12|1398.25
#2017-12-13|1398.72
#2017-12-14|1393.88
#2017-12-15|1400.58
#2017-12-18|1412.22
#2017-12-19|1407.76
#2017-12-20|1407.20
#2017-12-21|1410.53
#2017-12-22|1409.35
#2017-12-25|1409.41
#2017-12-26|1409.16
#2017-12-27|1412.55
#2017-12-28|1416.70
#2017-12-29|1414.50
#2018-01-01|1414.51
#2018-01-02|1422.85
#2018-01-03|1429.85
#2018-01-04|1438.69
#2018-01-05|1448.19
#2018-01-08|1449.17
#2018-01-09|1450.33
#2018-01-10|1448.45
#2018-01-11|1455.69
#2018-01-12|1466.78
#2018-01-15|1471.64
#2018-01-16|1467.46
#2018-01-17|1475.19
#2018-01-18|1474.10
#2018-01-19|1480.74
#2018-01-22|1490.08
#2018-01-23|1495.20
#2018-01-24|1496.14
#2018-01-25|1498.98
#2018-01-26|1509.06
#2018-01-29|1499.55
#2018-01-30|1485.99
#2018-01-31|1487.86
#2018-02-01|1485.67
#2018-02-02|1457.10
#2018-02-05|1410.92
#2018-02-06|1409.96
#2018-02-07|1411.16
#2018-02-08|1370.44
#2018-02-09|1375.02
#2018-02-12|1393.24
#2018-02-13|1397.24
#2018-02-14|1416.97
#2018-02-15|1433.74
#2018-02-16|1437.64
#2018-02-19|1434.14
#2018-02-20|1428.44
#2018-02-21|1423.86
#2018-02-22|1423.06
#2018-02-23|1438.78
#2018-02-26|1451.85
#2018-02-27|1438.05
#2018-02-28|1422.28
#2018-03-01|1405.29
#2018-03-02|1405.39
#2018-03-05|1418.37
#2018-03-06|1426.52
#2018-03-07|1427.00
#2018-03-08|1434.16
#2018-03-09|1452.28
#2018-03-12|1453.70
#2018-03-13|1446.72
#2018-03-14|1439.69
#2018-03-15|1439.10
#2018-03-16|1440.63
#2018-03-19|1424.62
#2018-03-20|1426.31
#2018-03-21|1425.10
#2018-03-22|1397.10
#2018-03-23|1374.16
#2018-03-26|1397.28
#2018-03-27|1385.72
#2018-03-28|1382.01
#2018-03-29|1395.27
#2018-03-30|1395.31
#2018-04-02|1375.66
#2018-04-03|1383.58
#2018-04-04|1391.60
#2018-04-05|1406.28
#2018-04-06|1386.57
#2018-04-09|1392.43
#2018-04-10|1412.85
#2018-04-11|1407.36
#2018-04-12|1414.81
#2018-04-13|1413.12
#2018-04-16|1420.26
#2018-04-17|1432.26
#2018-04-18|1436.82
#2018-04-19|1432.56
#2018-04-20|1420.96
#2018-04-23|1420.03
#2018-04-24|1407.91
#2018-04-25|1404.30
#2018-04-26|1415.73
#2018-04-27|1418.35
#2018-04-30|1412.60
#2018-05-01|1411.14
#2018-05-02|1406.57
#2018-05-03|1401.98
#2018-05-04|1414.84
#2018-05-07|1420.83
#2018-05-08|1419.35
#2018-05-09|1430.89
#2018-05-10|1441.17
#2018-05-11|1446.64
#2018-05-14|1448.89
#2018-05-15|1437.96
#2018-05-16|1440.69
#2018-05-17|1443.10
#2018-05-18|1439.28
#2018-05-21|1447.41
#2018-05-22|1446.58
#2018-05-23|1442.04
#2018-05-24|1438.99
#2018-05-25|1434.86
#2018-05-28|1432.55
#2018-05-29|1414.60
#2018-05-30|1428.67
#2018-05-31|1422.65
#2018-06-01|1435.92
#2018-06-04|1444.04
#2018-06-05|1442.34
#2018-06-06|1455.01
#2018-06-07|1455.15
#2018-06-08|1454.44
#2018-06-11|1459.89
#2018-06-12|1460.72
#2018-06-13|1456.08
#2018-06-14|1457.80
#2018-06-15|1450.58
#2018-06-18|1445.65
#2018-06-19|1435.91
#2018-06-20|1440.49
#2018-06-21|1431.46
#2018-06-22|1438.92
#2018-06-25|1417.97
#2018-06-26|1419.96
#2018-06-27|1411.75
#2018-06-28|1413.53
#2018-06-29|1421.48
#2018-07-02|1417.73
#2018-07-03|1418.23
#2018-07-04|1418.28
#2018-07-05|1429.54
#2018-07-06|1441.01
#2018-07-09|1453.25
#2018-07-10|1456.53
#2018-07-11|1444.10
#2018-07-12|1454.31
#2018-07-13|1455.86
#2018-07-16|1454.57
#2018-07-17|1458.18
#2018-07-18|1461.08
#2018-07-19|1456.20
#2018-07-20|1458.59
#2018-07-23|1458.68
#2018-07-24|1465.63
#2018-07-25|1472.60
#2018-07-26|1473.24
#2018-07-27|1468.29
#2018-07-30|1463.13
#2018-07-31|1468.73
#2018-08-01|1464.99
#2018-08-02|1463.85
#2018-08-03|1469.79
#2018-08-06|1472.80
#2018-08-07|1478.77
#2018-08-08|1478.29
#2018-08-09|1477.87
#2018-08-10|1461.11
#2018-08-13|1454.48
#2018-08-14|1460.28
#2018-08-15|1445.20
#2018-08-16|1457.60
#2018-08-17|1461.95
#2018-08-20|1467.63
#2018-08-21|1474.04
#2018-08-22|1476.50
#2018-08-23|1472.75
#2018-08-24|1481.09
#2018-08-27|1493.23
#2018-08-28|1495.24
#2018-08-29|1501.34
#2018-08-30|1494.79
#2018-08-31|1490.35
#2018-09-03|1489.77
#2018-09-04|1482.78
#2018-09-05|1513.30
#2018-09-06|1470.18
#2018-09-07|1466.17
#2018-09-10|1469.77
#2018-09-11|1472.85
#2018-09-12|1476.34
#2018-09-13|1482.98
#2018-09-14|1485.79
#2018-09-17|1480.61
#2018-09-18|1487.51
#2018-09-19|1489.39
#2018-09-20|1502.93
#2018-09-21|1505.30
#2018-09-24|1500.02
#2018-09-25|1500.50
#2018-09-26|1496.71
#2018-09-27|1498.07
#2018-09-28|1493.56
#2018-10-01|1495.97
#2018-10-02|1490.41
#2018-10-03|1492.80
#2018-10-04|1478.60
#2018-10-05|1468.72
#2018-10-08|1461.72
#2018-10-09|1460.33
#2018-10-10|1423.41
#2018-10-11|1394.07
#2018-10-12|1407.86
#2018-10-15|1403.64
#2018-10-16|1430.13
#2018-10-17|1427.18
#2018-10-18|1409.58
#2018-10-19|1408.64
#2018-10-22|1402.39
#2018-10-23|1389.09
#2018-10-24|1356.65
#2018-10-25|1372.41
#2018-10-26|1353.28
#2018-10-29|1350.17
#2018-10-30|1365.12
#2018-10-31|1381.26
#2018-11-01|1396.64
#2018-11-02|1393.77
#2018-11-05|1397.73
#2018-11-06|1403.76
#2018-11-07|1429.26
#2018-11-08|1427.25
#2018-11-09|1413.53
#2018-11-12|1388.11
#2018-11-13|1389.36
#2018-11-14|1380.66
#2018-11-15|1388.85
#2018-11-16|1393.04
#2018-11-19|1375.44
#2018-11-20|1352.26
#2018-11-21|1359.44
#2018-11-22|1358.28
#2018-11-23|1351.77
#2018-11-26|1370.55
#2018-11-27|1370.26
#2018-11-28|1391.97
#2018-11-29|1395.09
#2018-11-30|1399.33
#2018-12-03|1416.84
#2018-12-04|1382.00
#2018-12-05|1376.21
#2018-12-06|1364.19
#2018-12-07|1345.71
#2018-12-10|1337.98
#2018-12-11|1340.51
#2018-12-12|1354.14
#2018-12-13|1352.62
#2018-12-14|1330.55
#2018-12-17|1308.85
#2018-12-18|1306.57
#2018-12-19|1295.90
#2018-12-20|1275.56
#2018-12-21|1256.87
#2018-12-24|1232.81
#2018-12-25|1232.85
#2018-12-26|1271.68
#2018-12-27|1275.28
#2018-12-28|1282.58
#2018-12-31|1291.80
#2019-01-01|1291.81
#2019-01-02|1288.73
#2019-01-03|1266.22
#2019-01-04|1306.41
#2019-01-07|1315.97
#2019-01-08|1327.45
#2019-01-09|1337.89
#2019-01-10|1344.29
#2019-01-11|1343.50
#2019-01-14|1336.55
#2019-01-15|1347.61
#2019-01-16|1351.16
#2019-01-17|1357.92
#2019-01-18|1376.44
#2019-01-21|1375.61
#2019-01-22|1359.78
#2019-01-23|1361.70
#2019-01-24|1364.49
#2019-01-25|1378.11
#2019-01-28|1369.48
#2019-01-29|1370.16
#2019-01-30|1386.76
#2019-01-31|1397.83
#2019-02-01|1399.53
#2019-02-04|1405.54
#2019-02-05|1415.33
#2019-02-06|1412.38
#2019-02-07|1398.45
#2019-02-08|1395.77
#2019-02-11|1397.66
#2019-02-12|1412.71
#2019-02-13|1417.89
#2019-02-14|1414.73
#2019-02-15|1429.09
#2019-02-18|1432.15
#2019-02-19|1434.10
#2019-02-20|1440.30
#2019-02-21|1436.04
#2019-02-22|1443.32
#2019-02-25|1446.43
#2019-02-26|1446.41
#2019-02-27|1446.93
#2019-02-28|1443.67
#2019-03-01|1451.92
#2019-03-04|1446.65
#2019-03-05|1445.04
#2019-03-06|1438.22
#2019-03-07|1427.06
#2019-03-08|1420.64
#2019-03-11|1437.44
#2019-03-12|1442.50
#2019-03-13|1452.16
#2019-03-14|1453.99
#2019-03-15|1462.11
#2019-03-18|1468.16
#2019-03-19|1470.28
#2019-03-20|1463.59
#2019-03-21|1475.43
#2019-03-22|1449.29
#2019-03-25|1446.70
#2019-03-26|1455.70
#2019-03-27|1449.99
#2019-03-28|1453.44
#2019-03-29|1462.43
#2019-04-01|1479.48
#2019-04-02|1479.92
#2019-04-03|1488.34
#2019-04-04|1488.44
#2019-04-05|1493.78
#2019-04-08|1495.81
#2019-04-09|1487.74
#2019-04-10|1492.63
#2019-04-11|1493.48
#2019-04-12|1502.90
#2019-04-15|1503.21
#2019-04-16|1504.73
#2019-04-17|1502.61
#2019-04-18|1502.60
#2019-04-19|1502.59
#2019-04-22|1503.16
#2019-04-23|1512.90
#2019-04-24|1509.56
#2019-04-25|1505.97
#2019-04-26|1512.82
#2019-04-29|1515.53
#2019-04-30|1516.75
#2019-05-01|1510.24
#2019-05-02|1504.85
#2019-05-03|1516.82
#2019-05-06|1508.55
#2019-05-07|1486.43
#2019-05-08|1485.38
#2019-05-09|1476.56
#2019-05-10|1482.39
#2019-05-13|1452.33
#2019-05-14|1462.66
#2019-05-15|1470.63
#2019-05-16|1484.07
#2019-05-17|1475.46
#2019-05-20|1466.96
#2019-05-21|1478.34
#2019-05-22|1473.93
#2019-05-23|1456.01
#2019-05-24|1461.60
#2019-05-27|1462.58
#2019-05-28|1453.60
#2019-05-29|1439.47
#2019-05-30|1442.07
#2019-05-31|1427.44
#2019-06-03|1428.03
#2019-06-04|1452.42
#2019-06-05|1463.17
#2019-06-06|1470.13
#2019-06-07|1486.14
#2019-06-10|1491.71
#2019-06-11|1494.61
#2019-06-12|1491.11
#2019-06-13|1494.21
#2019-06-14|1489.19
#2019-06-17|1489.73
#2019-06-18|1505.54
#2019-06-19|1511.91
#2019-06-20|1527.02
#2019-06-21|1524.17
#2019-06-24|1523.79
#2019-06-25|1513.00
#2019-06-26|1510.45
#2019-06-27|1516.27
#2019-06-28|1525.83
#2019-07-01|1534.03
#2019-07-02|1537.68
#2019-07-03|1549.33
#2019-07-04|1550.42
#2019-07-05|1543.85
#2019-07-08|1536.33
#2019-07-09|1535.99
#2019-07-10|1541.65
#2019-07-11|1544.31
#2019-07-12|1549.57
#2019-07-15|1550.70
#2019-07-16|1547.59
#2019-07-17|1539.51
#2019-07-18|1542.05
#2019-07-19|1537.37
#2019-07-22|1540.26
#2019-07-23|1548.67
#2019-07-24|1554.56
#2019-07-25|1546.85
#2019-07-26|1553.98
#2019-07-29|1551.41
#2019-07-30|1544.55
#2019-07-31|1533.30
#2019-08-01|1521.52
#2019-08-02|1504.59
#2019-08-05|1466.29
#2019-08-06|1475.85
#2019-08-07|1478.62
#2019-08-08|1504.78
#2019-08-09|1495.09
#2019-08-12|1481.58
#2019-08-13|1496.67
#2019-08-14|1459.67
#2019-08-15|1459.30
#2019-08-16|1478.92
#2019-08-19|1495.88
#2019-08-20|1486.02
#2019-08-21|1499.00
#2019-08-22|1496.24
#2019-08-23|1467.85
#2019-08-26|1477.30
#2019-08-27|1476.17
#2019-08-28|1481.47
#2019-08-29|1498.16
#2019-08-30|1500.86
#2019-09-02|1499.92
#2019-09-03|1491.65
#2019-09-04|1509.84
#2019-09-05|1527.95
#2019-09-06|1530.79
#2019-09-09|1530.31
#2019-09-10|1530.62
#2019-09-11|1540.85
#2019-09-12|1545.68
#2019-09-13|1548.14
#2019-09-16|1540.74
#2019-09-17|1545.01
#2019-09-18|1545.41
#2019-09-19|1547.55
#2019-09-20|1542.44
#2019-09-23|1538.77
#2019-09-24|1529.67
#2019-09-25|1531.92
#2019-09-26|1530.80
#2019-09-27|1526.58
#2019-09-30|1531.46
#2019-10-01|1513.82
#2019-10-02|1485.71
#2019-10-03|1494.89
#2019-10-04|1511.77
#2019-10-07|1510.60
#2019-10-08|1489.54
#2019-10-09|1500.91
#2019-10-10|1510.54
#2019-10-11|1532.43
#2019-10-14|1529.46
#2019-10-15|1543.87
#2019-10-16|1541.97
#2019-10-17|1547.57
#2019-10-18|1542.43
#2019-10-21|1552.74
#2019-10-22|1549.16
#2019-10-23|1551.28
#2019-10-24|1556.37
#2019-10-25|1561.54
#2019-10-28|1568.95
#2019-10-29|1568.43
#2019-10-30|1571.87
#2019-10-31|1567.75
#2019-11-01|1582.15
#2019-11-04|1590.50
#2019-11-05|1587.17
#2019-11-06|1588.51
#2019-11-07|1592.95
#2019-11-08|1593.99
#2019-11-11|1592.02
#2019-11-12|1594.72
#2019-11-13|1593.54
#2019-11-14|1593.27
#2019-11-15|1606.14
#2019-11-18|1607.93
#2019-11-19|1607.81
#2019-11-20|1600.79
#2019-11-21|1596.70
#2019-11-22|1599.37
#2019-11-25|1611.96
#2019-11-26|1615.50
#2019-11-27|1621.64
#2019-11-28|1621.32
#2019-11-29|1614.56
#2019-12-02|1600.97
#2019-12-03|1590.69
#2019-12-04|1600.72
#2019-12-05|1602.58
#2019-12-06|1616.09
#2019-12-09|1612.53
#2019-12-10|1610.67
#2019-12-11|1615.09
#2019-12-12|1627.38
#2019-12-13|1633.62
#2019-12-16|1647.98
#2019-12-17|1647.04
#2019-12-18|1645.43
#2019-12-19|1650.90
#2019-12-20|1658.74
#2019-12-23|1659.28
#2019-12-24|1660.20
#2019-12-25|1660.20
#2019-12-26|1666.83
#2019-12-27|1670.40
#2019-12-30|1662.13
#2019-12-31|1665.67
#2020-01-01|1665.67
#2020-01-02|1678.09
#2020-01-03|1668.20
#2020-01-06|1671.26
#2020-01-07|1668.37
#2020-01-08|1673.38
#2020-01-09|1683.04
#2020-01-10|1681.04
#2020-01-13|1690.02
#2020-01-14|1690.08
#2020-01-15|1693.52
#2020-01-16|1704.97
#2020-01-17|1711.44
#2020-01-20|1710.70
#2020-01-21|1706.63
#2020-01-22|1706.97
#2020-01-23|1703.77
#2020-01-24|1695.55
#2020-01-27|1667.73
#2020-01-28|1680.34
#2020-01-29|1680.47
#2020-01-30|1680.49
#2020-01-31|1656.94
#2020-02-03|1665.26
#2020-02-04|1689.94
#2020-02-05|1705.31
#2020-02-06|1712.46
#2020-02-07|1703.72
#2020-02-10|1711.19
#2020-02-11|1717.93
#2020-02-12|1728.38
#2020-02-13|1725.54
#2020-02-14|1727.96
#2020-02-17|1728.66
#2020-02-18|1722.94
#2020-02-19|1731.69
#2020-02-20|1724.39
#2020-02-21|1710.14
#2020-02-24|1653.26
#2020-02-25|1611.04
#2020-02-26|1603.27
#2020-02-27|1544.58
#2020-02-28|1518.37
#2020-03-02|1571.75
#2020-03-03|1548.80
#2020-03-04|1597.18
#2020-03-05|1557.56
#2020-03-06|1526.51
#2020-03-09|1412.34
#2020-03-10|1455.57
#2020-03-11|1396.50
#2020-03-12|1252.89
#2020-03-13|1339.63
#2020-03-16|1203.04
#2020-03-17|1253.91
#2020-03-18|1183.56
#2020-03-19|1194.09
#2020-03-20|1164.15
#2020-03-23|1125.45
#2020-03-24|1230.19
#2020-03-25|1257.06
#2020-03-26|1325.69
#2020-03-27|1283.71
#2020-03-30|1317.96
#2020-03-31|1307.77
#2020-04-01|1255.43
#2020-04-02|1274.60
#2020-04-03|1255.13
#2020-04-06|1331.77
#2020-04-07|1340.33
#2020-04-08|1372.55
#2020-04-09|1397.42
#2020-04-10|1397.65
#2020-04-13|1386.81
#2020-04-14|1422.17
#2020-04-15|1386.59
#2020-04-16|1391.05
#2020-04-17|1430.29
#2020-04-20|1413.51
#2020-04-21|1368.10
#2020-04-22|1396.46
#2020-04-23|1400.19
#2020-04-24|1410.28
#2020-04-27|1435.40
#2020-04-28|1436.14
#2020-04-29|1472.89
#2020-04-30|1458.00
#2020-05-01|1424.04
#2020-05-04|1417.73
#2020-05-05|1432.95
#2020-05-06|1424.96
#2020-05-07|1440.87
#2020-05-08|1466.00
#2020-05-11|1464.14
#2020-05-12|1443.32
#2020-05-13|1416.34
#2020-05-14|1419.42
#2020-05-15|1426.18
#2020-05-18|1473.26
#2020-05-19|1466.71
#2020-05-20|1489.21
#2020-05-21|1477.10
#2020-05-22|1476.15
#2020-05-25|1482.40
#2020-05-26|1505.13
#2020-05-27|1521.18
#2020-05-28|1526.99
#2020-05-29|1528.78
#2020-06-01|1542.26
#2020-06-02|1560.23
#2020-06-03|1588.61
#2020-06-04|1586.13
#2020-06-05|1624.43
#2020-06-08|1638.96
#2020-06-09|1627.33
#2020-06-10|1619.72
#2020-06-11|1534.42
#2020-06-12|1544.77
#2020-06-15|1552.54
#2020-06-16|1585.14
#2020-06-17|1583.94
#2020-06-18|1581.96
#2020-06-19|1577.32
#2020-06-22|1583.81
#2020-06-23|1596.51
#2020-06-24|1555.00
#2020-06-25|1566.36
#2020-06-26|1537.95
#2020-06-29|1556.12
#2020-06-30|1574.54
#2020-07-01|1582.70
#2020-07-02|1595.16
#2020-07-03|1593.53
#2020-07-06|1620.70
#2020-07-07|1604.13
#2020-07-08|1612.46
#2020-07-09|1602.80
#2020-07-10|1618.10
#2020-07-13|1611.53
#2020-07-14|1624.82
#2020-07-15|1645.28
#2020-07-16|1638.39
#2020-07-17|1642.83
#2020-07-20|1656.82
#2020-07-21|1663.59
#2020-07-22|1669.62
#2020-07-23|1654.70
#2020-07-24|1640.47
#2020-07-27|1654.48
#2020-07-28|1646.92
#2020-07-29|1664.50
#2020-07-30|1653.26
#2020-07-31|1657.85
#2020-08-03|1671.16
#2020-08-04|1678.44
#2020-08-05|1693.55
#2020-08-06|1698.12
#2020-08-07|1696.57
#2020-08-10|1701.07
#2020-08-11|1698.25
#2020-08-12|1721.39
#2020-08-13|1718.80
#2020-08-14|1713.29
#2020-08-17|1720.84
#2020-08-18|1723.55
#2020-08-19|1720.27
#2020-08-20|1716.79
#2020-08-21|1718.73
#2020-08-24|1738.22
#2020-08-25|1742.38
#2020-08-26|1759.08
#2020-08-27|1758.46
#2020-08-28|1769.17
#2020-08-31|1766.85
#2020-09-01|1776.02
#2020-09-02|1796.25
#2020-09-03|1745.15
#2020-09-04|1726.43
#2020-09-07|1733.93
#2020-09-08|1693.02
#2020-09-09|1724.14
#2020-09-10|1703.36
#2020-09-11|1702.58
#2020-09-14|1723.39
#2020-09-15|1732.89
#2020-09-16|1729.24
#2020-09-17|1714.21
#2020-09-18|1701.31
#2020-09-21|1672.00
#2020-09-22|1683.09
#2020-09-23|1654.61
#2020-09-24|1651.22
#2020-09-25|1671.85
#2020-09-28|1700.30
#2020-09-29|1695.85
#2020-09-30|1704.24
#2020-10-01|1714.98
#2020-10-02|1703.10
#2020-10-05|1733.52
#2020-10-06|1716.94
#2020-10-07|1738.18
#2020-10-08|1752.10
#2020-10-09|1767.97
#2020-10-12|1791.11
#2020-10-13|1780.50
#2020-10-14|1772.04
#2020-10-15|1759.81
#2020-10-16|1763.75
#2020-10-19|1745.35
#2020-10-20|1750.23
#2020-10-21|1743.85
#2020-10-22|1748.67
#2020-10-23|1755.59
#2020-10-26|1724.99
#2020-10-27|1717.87
#2020-10-28|1660.43
#2020-10-29|1669.86
#2020-10-30|1652.25
#2020-11-02|1672.48
#2020-11-03|1709.08
#2020-11-04|1743.74
#2020-11-05|1780.02
#2020-11-06|1781.68
#2020-11-09|1806.99
#2020-11-10|1809.40
#2020-11-11|1824.63
#2020-11-12|1809.72
#2020-11-13|1826.86
#2020-11-16|1850.14
#2020-11-17|1847.09
#2020-11-18|1835.98
#2020-11-19|1838.05
#2020-11-20|1833.64
#2020-11-23|1841.19
#2020-11-24|1868.80
#2020-11-25|1869.85
#2020-11-26|1869.80
#2020-11-27|1877.90
#2020-11-30|1865.84
#2020-12-01|1885.73
#2020-12-02|1890.36
#2020-12-03|1895.84
#2020-12-04|1911.85
#2020-12-07|1910.18
#2020-12-08|1914.61
#2020-12-09|1903.08
#2020-12-10|1904.41
#2020-12-11|1898.73
#2020-12-14|1896.31
#2020-12-15|1915.21
#2020-12-16|1923.07
#2020-12-17|1937.13
#2020-12-18|1930.57
#2020-12-21|1915.29
#2020-12-22|1915.90
#2020-12-23|1922.88
#2020-12-24|1928.97
#2020-12-25|1928.97
#2020-12-28|1941.30
#2020-12-29|1941.99
#2020-12-30|1947.00
#2020-12-31|1949.88
#2021-01-01|1949.88
#2021-01-04|1936.13
#2021-01-05|1947.47
#2021-01-06|1960.57
#2021-01-07|1986.68
#2021-01-08|2000.18
#2021-01-11|1983.54
#2021-01-12|1986.73
#2021-01-13|1990.18
#2021-01-14|1988.33
#2021-01-15|1970.91
#2021-01-18|1969.33
#2021-01-19|1984.11
#2021-01-20|2006.94
#2021-01-21|2009.75
#2021-01-22|2002.49
#2021-01-25|2003.74
#2021-01-26|2001.63
#2021-01-27|1955.07
#2021-01-28|1969.23
#2021-01-29|1934.74
#2021-02-01|1962.17
#2021-02-02|1988.17
#2021-02-03|1992.05
#2021-02-04|2008.30
#2021-02-05|2019.02
#2021-02-08|2033.19
#2021-02-09|2034.37
#2021-02-10|2035.72
#2021-02-11|2041.20
#2021-02-12|2050.36
#2021-02-15|2058.27
#2021-02-16|2057.07
#2021-02-17|2047.74
#2021-02-18|2037.86
#2021-02-19|2042.50
#2021-02-22|2026.73
#2021-02-23|2027.38
#2021-02-24|2042.20
#2021-02-25|2009.61
#2021-02-26|1988.45
#2021-03-01|2029.69
#2021-03-02|2018.72
#2021-03-03|1999.39
#2021-03-04|1974.90
#2021-03-05|1992.31
#2021-03-08|1989.10
#2021-03-09|2016.33
#2021-03-10|2026.57
#2021-03-11|2051.16
#2021-03-12|2051.77
#2021-03-15|2061.81
#2021-03-16|2062.01
#2021-03-17|2064.38
#2021-03-18|2043.86
#2021-03-19|2038.44
#2021-03-22|2049.80
#2021-03-23|2032.28
#2021-03-24|2018.72
#2021-03-25|2024.72
#2021-03-26|2054.01
#2021-03-29|2049.30
#2021-03-30|2048.44
#2021-03-31|2056.17
#2021-04-01|2079.10
#2021-04-02|2079.56
#2021-04-05|2102.01
#2021-04-06|2107.27
#2021-04-07|2109.65
#2021-04-08|2121.75
#2021-04-09|2132.34
#2021-04-12|2130.24
#2021-04-13|2138.63
#2021-04-14|2136.44
#2021-04-15|2156.99
#2021-04-16|2166.16
#2021-04-19|2157.99
#2021-04-20|2138.53
#2021-04-21|2154.97
#2021-04-22|2145.30
#2021-04-23|2164.13
#2021-04-26|2173.29
#2021-04-27|2172.48
#2021-04-28|2172.06
#2021-04-29|2180.48
#2021-04-30|2162.82
#2021-05-03|2169.10
#2021-05-04|2149.62
#2021-05-05|2157.01
#2021-05-06|2168.86
#2021-05-07|2190.41
#2021-05-10|2175.43
#2021-05-11|2152.57
#2021-05-12|2114.43
#2021-05-13|2129.35
#2021-05-14|2163.74
#2021-05-17|2160.31
#2021-05-18|2154.28
#2021-05-19|2140.53
#2021-05-20|2164.85
#2021-05-21|2165.44
#2021-05-24|2183.06
#2021-05-25|2182.62
#2021-05-26|2186.69
#2021-05-27|2189.63
#2021-05-28|2194.20
#2021-05-31|2192.95
#2021-06-01|2198.54
#2021-06-02|2200.26
#2021-06-03|2189.79
#2021-06-04|2207.21
#2021-06-07|2210.82
#2021-06-08|2212.58
#2021-06-09|2208.58
#2021-06-10|2216.47
#2021-06-11|2221.95
#2021-06-14|2226.55
#2021-06-15|2223.01
#2021-06-16|2216.46
#2021-06-17|2206.94
#2021-06-18|2175.41
#2021-06-21|2201.12
#2021-06-22|2211.84
#2021-06-23|2210.92
#2021-06-24|2223.71
#2021-06-25|2232.45
#2021-06-28|2231.18
#2021-06-29|2231.32
#2021-06-30|2227.38
#2021-07-01|2236.85
#2021-07-02|2248.60
#2021-07-05|2251.94
#2021-07-06|2245.11
#2021-07-07|2250.45
#2021-07-08|2229.04
#2021-07-09|2254.51
#2021-07-12|2263.47
#2021-07-13|2254.95
#2021-07-14|2253.37
#2021-07-15|2243.86
#2021-07-16|2229.74
#2021-07-19|2191.81
#2021-07-20|2218.35
#2021-07-21|2241.90
#2021-07-22|2249.35
#2021-07-23|2269.82
#2021-07-26|2273.84
#2021-07-27|2263.14
#2021-07-28|2266.35
#2021-07-29|2280.88
#2021-07-30|2266.59
#2021-08-02|2269.15
#2021-08-03|2281.24
#2021-08-04|2278.00
#2021-08-05|2290.64
#2021-08-06|2288.50
#2021-08-09|2287.48
#2021-08-10|2288.59
#2021-08-11|2294.64
#2021-08-12|2299.49
#2021-08-13|2304.41
#2021-08-16|2302.99
#2021-08-17|2286.52
#2021-08-18|2270.15
#2021-08-19|2259.44
#2021-08-20|2273.97
#2021-08-23|2297.52
#2021-08-24|2305.12
#2021-08-25|2308.84
#2021-08-26|2296.37
#2021-08-27|2315.98
#2021-08-30|2324.24
#2021-08-31|2320.47
#2021-09-01|2327.29
#2021-09-02|2335.13
#2021-09-03|2334.02
#2021-09-06|2336.55
#2021-09-07|2326.30
#2021-09-08|2315.06
#2021-09-09|2306.87
#2021-09-10|2293.77
#2021-09-13|2296.94
#2021-09-14|2287.20
#2021-09-15|2297.29
#2021-09-16|2294.39
#2021-09-17|2274.63
#2021-09-20|2234.65
#2021-09-21|2240.72
#2021-09-22|2262.50
#2021-09-23|2288.74
#2021-09-24|2283.22
#2021-09-27|2278.57
#2021-09-28|2230.27
#2021-09-29|2230.90
#2021-09-30|2213.81
#2021-10-01|2229.43
#2021-10-04|2207.56
#2021-10-05|2227.65
#2021-10-06|2227.15
#2021-10-07|2252.60
#2021-10-08|2248.92
#2021-10-11|2238.22
#2021-10-12|2234.36
#2021-10-13|2246.12
#2021-10-14|2281.89
#2021-10-15|2298.93
#2021-10-18|2303.10
#2021-10-19|2319.88
#2021-10-20|2328.85
#2021-10-21|2334.16
#2021-10-22|2332.67
#2021-10-25|2340.82
#2021-10-26|2345.34
#2021-10-27|2331.51
#2021-10-28|2354.72
#2021-10-29|2351.56
#2021-11-01|2362.28
#2021-11-02|2366.73
#2021-11-03|2380.00
#2021-11-04|2387.20
#2021-11-05|2394.61
#2021-11-08|2399.23
#2021-11-09|2392.56
#2021-11-10|2373.10
#2021-11-11|2373.72
#2021-11-12|2388.97
#2021-11-15|2390.55
#2021-11-16|2395.53
#2021-11-17|2387.20
#2021-11-18|2390.33
#2021-11-19|2383.76
#2021-11-22|2371.65
#2021-11-23|2367.26
#2021-11-24|2370.83
#2021-11-25|2373.34
#2021-11-26|2317.36
#2021-11-29|2337.97
#2021-11-30|2296.63
#2021-12-01|2284.79
#2021-12-02|2305.84
#2021-12-03|2284.02
#2021-12-06|2310.05
#2021-12-07|2359.58
#2021-12-08|2368.70
#2021-12-09|2350.50
#2021-12-10|2362.00
#2021-12-13|2340.95
#2021-12-14|2322.94
#2021-12-15|2350.32
#2021-12-16|2341.81
#2021-12-17|2324.04
#2021-12-20|2295.14
#2021-12-21|2335.37
#2021-12-22|2360.58
#2021-12-23|2377.04
#2021-12-24|2378.13
#2021-12-27|2402.84
#2021-12-28|2401.69
#2021-12-29|2406.17
#2021-12-30|2401.97
#2021-12-31|2398.00
#2022-01-03|2405.92
#2022-01-04|2409.29
#2022-01-05|2371.87
#2022-01-06|2361.12
#2022-01-07|2356.18
#2022-01-10|2346.13
#2022-01-11|2369.22
#2022-01-12|2382.03
#2022-01-13|2357.61
#2022-01-14|2351.55
#2022-01-17|2353.80
#2022-01-18|2312.97
#2022-01-19|2296.95
#2022-01-20|2282.08
#2022-01-21|2237.36
#2022-01-24|2223.02
#2022-01-25|2201.52
#2022-01-26|2205.26
#2022-01-27|2189.37
#2022-01-28|2226.27
#2022-01-31|2267.01
#2022-02-01|2288.27
#2022-02-02|2304.96
#2022-02-03|2260.34
#2022-02-04|2268.41
#2022-02-07|2266.87
#2022-02-08|2281.85
#2022-02-09|2318.69
#2022-02-10|2290.46
#2022-02-11|2253.09
#2022-02-14|2233.53
#2022-02-15|2268.73
#2022-02-16|2271.49
#2022-02-17|2232.04
#2022-02-18|2212.80
#2022-02-21|2207.54
#2022-02-22|2189.06
#2022-02-23|2157.11
#2022-02-24|2157.67
#2022-02-25|2214.15
#2022-02-28|2212.08
#2022-03-01|2174.26
#2022-03-02|2204.76
#2022-03-03|2186.62
#2022-03-04|2151.15
#2022-03-07|2094.08
#2022-03-08|2080.34
#2022-03-09|2146.56
#2022-03-10|2135.59
#2022-03-11|2114.74
#2022-03-14|2103.93
#2022-03-15|2133.03
#2022-03-16|2187.31
#2022-03-17|2220.82
#2022-03-18|2243.77
#2022-03-21|2242.89
#2022-03-22|2266.25
#2022-03-23|2241.91
#2022-03-24|2264.80
#2022-03-25|2271.20
#2022-03-28|2283.29
#2022-03-29|2320.34
#2022-03-30|2310.15
#2022-03-31|2277.15
#2022-04-01|2282.19
#2022-04-04|2300.03
#2022-04-05|2275.64
#2022-04-06|2248.07
#2022-04-07|2251.48
#2022-04-08|2250.52
#2022-04-11|2221.80
#2022-04-12|2213.48
#2022-04-13|2233.65
#2022-04-14|2213.71
#2022-04-15|2213.35
#2022-04-18|2210.52
#2022-04-19|2236.99
#2022-04-20|2242.43
#2022-04-21|2215.17
#2022-04-22|2156.16
#2022-04-25|2153.46
#2022-04-26|2100.34
#2022-04-27|2099.74
#2022-04-28|2142.36
#2022-04-29|2090.17
#2022-05-02|2091.70
#2022-05-03|2102.15
#2022-05-04|2145.30
#2022-05-05|2082.40
#2022-05-06|2063.43
#2022-05-09|1994.67
#2022-05-10|1999.21
#2022-05-11|1980.60
#2022-05-12|1970.58
#2022-05-13|2018.96
#2022-05-16|2012.78
#2022-05-17|2055.55
#2022-05-18|1989.86
#2022-05-19|1980.55
#2022-05-20|1983.88
#2022-05-23|2019.35
#2022-05-24|2001.09
#2022-05-25|2018.65
#2022-05-26|2053.40
#2022-05-27|2099.60
#2022-05-30|2108.02
#2022-05-31|2091.20
#2022-06-01|2074.99
#2022-06-02|2109.46
#2022-06-03|2083.10
#2022-06-06|2091.74
#2022-06-07|2103.95
#2022-06-08|2086.05
#2022-06-09|2038.71
#2022-06-10|1976.41
#2022-06-13|1901.24
#2022-06-14|1888.84
#2022-06-15|1914.01
#2022-06-16|1858.65
#2022-06-17|1860.01
#2022-06-20|1867.29
#2022-06-21|1903.55
#2022-06-22|1898.15
#2022-06-23|1906.37
#2022-06-24|1962.99
#2022-06-27|1965.17
#2022-06-28|1934.67
#2022-06-29|1927.36
#2022-06-30|1905.42
#2022-07-01|1917.83
#2022-07-04|1922.94
#2022-07-05|1913.14
#2022-07-06|1918.89
#2022-07-07|1950.90
#2022-07-08|1952.00
#2022-07-11|1926.51
#2022-07-12|1913.40
#2022-07-13|1906.45
#2022-07-14|1889.16
#2022-07-15|1926.00
#2022-07-18|1925.69
#2022-07-19|1972.86
#2022-07-20|1983.33
#2022-07-21|1998.77
#2022-07-22|1985.87
#2022-07-25|1987.91
#2022-07-26|1966.94
#2022-07-27|2007.10
#2022-07-28|2032.88
#2022-07-29|2061.69
#2022-08-01|2060.75
#2022-08-02|2046.18
#2022-08-03|2069.79
#2022-08-04|2073.48
#2022-08-05|2068.12
#2022-08-08|2072.87
#2022-08-09|2061.97
#2022-08-10|2106.34
#2022-08-11|2107.74
#2022-08-12|2131.95
#2022-08-15|2136.53
#2022-08-16|2140.45
#2022-08-17|2122.44
#2022-08-18|2126.61
#2022-08-19|2096.95
#2022-08-22|2055.79
#2022-08-23|2051.83
#2022-08-24|2057.72
#2022-08-25|2083.45
#2022-08-26|2025.60
#2022-08-29|2008.10
#2022-08-30|1988.66
#2022-08-31|1975.61
#2022-09-01|1965.00
#2022-09-02|1960.75
#2022-09-05|1954.43
#2022-09-06|1947.20
#2022-09-07|1972.39
#2022-09-08|1987.40
#2022-09-09|2023.04
#2022-09-12|2050.33
#2022-09-13|1973.91
#2022-09-14|1973.37
#2022-09-15|1953.99
#2022-09-16|1935.65
#2022-09-19|1945.06
#2022-09-20|1923.78
#2022-09-21|1896.18
#2022-09-22|1872.16
#2022-09-23|1832.58
#2022-09-26|1811.65
#2022-09-27|1808.33
#2022-09-28|1837.13
#2022-09-29|1806.86
#2022-09-30|1791.60
#2022-10-03|1830.99
#2022-10-04|1893.20
#2022-10-05|1884.24
#2022-10-06|1867.51
#2022-10-07|1820.41
#2022-10-10|1803.56
#2022-10-11|1790.12
#2022-10-12|1784.75
#2022-10-13|1820.70
#2022-10-14|1791.47
#2022-10-17|1836.96
#2022-10-18|1857.37
#2022-10-19|1842.03
#2022-10-20|1833.50
#2022-10-21|1860.79
#2022-10-24|1883.93
#2022-10-25|1917.74
#2022-10-26|1914.47
#2022-10-27|1905.99
#2022-10-28|1936.64
#2022-10-31|1925.92
#2022-11-01|1924.39
#2022-11-02|1886.16
#2022-11-03|1861.61
#2022-11-04|1893.67
#2022-11-07|1913.41
#2022-11-08|1928.19
#2022-11-09|1894.42
#2022-11-10|1991.41
#2022-11-11|2017.83
#2022-11-14|2003.86
#2022-11-15|2022.07
#2022-11-16|2005.71
#2022-11-17|1994.18
#2022-11-18|2006.60
#2022-11-21|1993.31
#2022-11-22|2018.97
#2022-11-23|2034.92
#2022-11-24|2039.73
#2022-11-25|2039.24
#2022-11-28|2010.75
#2022-11-29|2008.03
#2022-11-30|2056.40
#2022-12-01|2068.97
#2022-12-02|2064.01
#2022-12-05|2035.30
#2022-12-06|2007.55
#2022-12-07|2001.40
#2022-12-08|2014.47
#2022-12-09|2008.08
#2022-12-12|2025.59
#2022-12-13|2047.73
#2022-12-14|2039.42
#2022-12-15|1987.93
#2022-12-16|1964.39
#2022-12-19|1949.45
#2022-12-20|1952.17
#2022-12-21|1980.87
#2022-12-22|1955.68
#2022-12-23|1964.63
#2022-12-26|1964.57
#2022-12-27|1961.42
#2022-12-28|1941.51
#2022-12-29|1970.96
#2022-12-30|1962.90
#2023-01-02|1966.39
#2023-01-03|1960.10
#2023-01-04|1982.04
#2023-01-05|1960.47
#2023-01-06|2002.53
#2023-01-09|2014.49
#2023-01-10|2021.10
#2023-01-11|2043.69
#2023-01-12|2056.31
#2023-01-13|2067.15
#2023-01-16|2069.96
#2023-01-17|2068.41
#2023-01-18|2047.65
#2023-01-19|2027.36
#2023-01-20|2060.30
#2023-01-23|2083.49
#2023-01-24|2081.43
#2023-01-25|2081.75
#2023-01-26|2099.95
#2023-01-27|2106.32
#2023-01-30|2085.48
#2023-01-31|2106.35
#2023-02-01|2126.36
#2023-02-02|2156.90
#2023-02-03|2137.62
#2023-02-06|2116.20
#2023-02-07|2135.68
#2023-02-08|2121.67
#2023-02-09|2111.61
#2023-02-10|2106.78
#2023-02-13|2129.65
#2023-02-14|2131.67
#2023-02-15|2135.56
#2023-02-16|2115.83
#2023-02-17|2108.05
#2023-02-20|2110.24
#2023-02-21|2076.22
#2023-02-22|2069.60
#2023-02-23|2075.84
#2023-02-24|2051.88
#2023-02-27|2062.59
#2023-02-28|2057.28
#2023-03-01|2051.03
#2023-03-02|2062.56
#2023-03-03|2091.11
#2023-03-06|2094.97
#2023-03-07|2063.45
#2023-03-08|2062.90
#2023-03-09|2033.96
#2023-03-10|2006.65
#2023-03-13|1996.84
#2023-03-14|2025.55
#2023-03-15|1995.48
#2023-03-16|2028.98
#2023-03-17|2009.02
#2023-03-20|2027.83
#2023-03-21|2056.00
#2023-03-22|2033.33
#2023-03-23|2041.18
#2023-03-24|2037.24
#2023-03-27|2045.66
#2023-03-28|2047.04
#2023-03-29|2074.42
#2023-03-30|2092.13
#2023-03-31|2117.08
#2023-04-03|2124.27
#2023-04-04|2117.60
#2023-04-05|2109.41
#2023-04-06|2116.58
#2023-04-07|2117.22
#2023-04-10|2116.32
#2023-04-11|2124.24
#2023-04-12|2121.63
#2023-04-13|2148.04
#2023-04-14|2146.02
#2023-04-17|2148.19
#2023-04-18|2153.20
#2023-04-19|2151.99
#2023-04-20|2142.82
#2023-04-21|2143.92
#2023-04-24|2146.81
#2023-04-25|2115.62
#2023-04-26|2109.10
#2023-04-27|2138.74
#2023-04-28|2156.08
#2023-05-01|2153.78
#2023-05-02|2128.97
#2023-05-03|2122.51
#2023-05-04|2107.91
#2023-05-05|2143.81
#2023-05-08|2149.26
#2023-05-09|2138.60
#2023-05-10|2144.23
#2023-05-11|2138.47
#2023-05-12|2134.36
#2023-05-15|2142.99
#2023-05-16|2129.32
#2023-05-17|2145.84
#2023-05-18|2161.57
#2023-05-19|2163.20
#2023-05-22|2166.23
#2023-05-23|2144.58
#2023-05-24|2122.76
#2023-05-25|2130.04
#2023-05-26|2155.76
#2023-05-29|2156.50
#2023-05-30|2153.46
#2023-05-31|2135.02
#2023-06-01|2158.48
#2023-06-02|2192.32
#2023-06-05|2186.93
#2023-06-06|2193.50
#2023-06-07|2187.53
#2023-06-08|2199.94
#2023-06-09|2201.26
#2023-06-12|2216.58
#2023-06-13|2234.87
#2023-06-14|2239.79
#2023-06-15|2262.93
#2023-06-16|2260.56
#2023-06-19|2255.44
#2023-06-20|2242.86
#2023-06-21|2233.12
#2023-06-22|2235.76
#2023-06-23|2215.82
#2023-06-26|2210.46
#2023-06-27|2233.01
#2023-06-28|2233.56
#2023-06-29|2241.42
#2023-06-30|2268.09
#2023-07-03|2271.31
#2023-07-04|2272.26
#2023-07-05|2263.49
#2023-07-06|2236.18
#2023-07-07|2235.74
#2023-07-10|2241.77
#2023-07-11|2259.77
#2023-07-12|2286.04
#2023-07-13|2310.96
#2023-07-14|2310.19
#2023-07-17|2313.57
#2023-07-18|2329.46
#2023-07-19|2333.43
#2023-07-20|2320.64
#2023-07-21|2320.59
#2023-07-24|2326.11
#2023-07-25|2332.12
#2023-07-26|2330.79
#2023-07-27|2322.00
#2023-07-28|2340.37
#2023-07-31|2345.83
#2023-08-01|2333.81
#2023-08-02|2297.03
#2023-08-03|2289.40
#2023-08-04|2285.96
#2023-08-07|2299.89
#2023-08-08|2287.20
#2023-08-09|2279.70
#2023-08-10|2286.06
#2023-08-11|2277.05
#2023-08-14|2282.45
#2023-08-15|2258.77
#2023-08-16|2243.07
#2023-08-17|2224.55
#2023-08-18|2221.48
#2023-08-21|2232.39
#2023-08-22|2229.27
#2023-08-23|2250.41
#2023-08-24|2226.69
#2023-08-25|2233.41
#2023-08-28|2250.63
#2023-08-29|2282.26
#2023-08-30|2294.25
#2023-08-31|2288.88
#2023-09-01|2292.40
#2023-09-04|2292.12
#2023-09-05|2278.72
#2023-09-06|2263.35
#2023-09-07|2256.59
#2023-09-08|2260.27
#2023-09-11|2275.56
#2023-09-12|2264.72
#2023-09-13|2265.69
#2023-09-14|2285.73
#2023-09-15|2267.90
#2023-09-18|2263.33
#2023-09-19|2258.85
#2023-09-20|2248.13
#2023-09-21|2208.32
#2023-09-22|2204.06
#2023-09-25|2204.36
#2023-09-26|2176.22
#2023-09-27|2173.57
#2023-09-28|2188.08
#2023-09-29|2186.95
#2023-10-02|2176.08
#2023-10-03|2145.93
#2023-10-04|2157.48
#2023-10-05|2159.34
#2023-10-06|2183.59
#2023-10-09|2193.72
#2023-10-10|2214.37
#2023-10-11|2224.95
#2023-10-12|2210.30
#2023-10-13|2193.98
#2023-10-16|2214.78
#2023-10-17|2217.42
#2023-10-18|2187.57
#2023-10-19|2167.48
#2023-10-20|2140.97
#2023-10-23|2137.76
#2023-10-24|2150.73
#2023-10-25|2125.41
#2023-10-26|2102.21
#2023-10-27|2092.67
#2023-10-30|2114.63
#2023-10-31|2124.59
#2023-11-01|2143.90
#2023-11-02|2187.85
#2023-11-03|2212.90
#2023-11-06|2216.88
#2023-11-07|2217.11
#2023-11-08|2219.13
#2023-11-09|2210.20
#2023-11-10|2228.58
#2023-11-13|2231.62
#2023-11-14|2279.27
#2023-11-15|2288.57
#2023-11-16|2286.99
#2023-11-17|2294.77
#2023-11-20|2311.34
#2023-11-21|2307.17
#2023-11-22|2312.67
#2023-11-23|2315.87
#2023-11-24|2319.88
#2023-11-27|2314.20
#2023-11-28|2317.83
#2023-11-29|2319.76
#2023-11-30|2328.11
#2023-12-01|2341.52
#2023-12-04|2332.04
#2023-12-05|2329.29
#2023-12-06|2324.72
#2023-12-07|2336.37
#2023-12-08|2347.99
#2023-12-11|2354.72
#2023-12-12|2363.27
#2023-12-13|2390.06
#2023-12-14|2413.34
#2023-12-15|2410.33
#2023-12-18|2417.01
#2023-12-19|2434.62
#2023-12-20|2408.42
#2023-12-21|2427.48
#2023-12-22|2433.35
#2023-12-25|2433.37
#2023-12-26|2442.30
#2023-12-27|2451.39
#2023-12-28|2453.28
#2023-12-29|2445.60
#2024-01-01|2445.65
#2024-01-02|2427.91
#2024-01-03|2403.91
#2024-01-04|2403.06
#2024-01-05|2406.76
#2024-01-08|2433.35
#2024-01-09|2427.19
#2024-01-10|2437.63
#2024-01-11|2432.02
#2024-01-12|2437.98
#2024-01-15|2434.80
#2024-01-16|2420.98
#2024-01-17|2401.46
#2024-01-18|2420.21
#2024-01-19|2445.25
#2024-01-22|2454.22
#2024-01-23|2456.68
#2024-01-24|2465.62
#2024-01-25|2473.75
#2024-01-26|2479.89
#2024-01-29|2494.62
#2024-01-30|2495.01
#2024-01-31|2465.20
#2024-02-01|2484.51
#2024-02-02|2504.78
#2024-02-05|2491.55
#2024-02-06|2500.91
#2024-02-07|2517.31
#2024-02-08|2519.55
#2024-02-09|2532.77
#2024-02-12|2533.16
#2024-02-13|2497.46
#2024-02-14|2520.12
#2024-02-15|2539.02
#2024-02-16|2534.11
#2024-02-19|2535.25
#2024-02-20|2524.72
#2024-02-21|2523.98
#2024-02-22|2568.83
#2024-02-23|2572.85
#2024-02-26|2565.05
#2024-02-27|2569.56
#2024-02-28|2563.80
#2024-02-29|2574.93
#2024-03-01|2594.42
#2024-03-04|2593.67
#2024-03-05|2571.58
#2024-03-06|2586.38
#2024-03-07|2614.62
#2024-03-08|2605.21
#2024-03-11|2598.20
#2024-03-12|2624.32
#2024-03-13|2624.57
#2024-03-14|2614.43
#2024-03-15|2598.78
#2024-03-18|2609.10
#2024-03-19|2618.96
#2024-03-20|2639.40
#2024-03-21|2654.07
#2024-03-22|2647.57
#2024-03-25|2643.58
#2024-03-26|2639.47
#2024-03-27|2656.95
#2024-03-28|2660.16
#2024-03-29|2660.34
#2024-04-01|2652.64
#2024-04-02|2634.83
#2024-04-03|2640.48
#2024-04-04|2620.31
#2024-04-05|2635.12
#2024-04-08|2639.29
#2024-04-09|2639.97
#2024-04-10|2615.35
#2024-04-11|2625.40
#2024-04-12|2591.75
#2024-04-15|2565.78
#2024-04-16|2551.95
#2024-04-17|2540.70
#2024-04-18|2540.02
#2024-04-19|2522.59
#2024-04-22|2543.74
#2024-04-23|2576.63
#2024-04-24|2575.18
#2024-04-25|2564.54
#2024-04-26|2589.35
#2024-04-29|2598.42
#2024-04-30|2561.71
#2024-05-01|2554.07
#2024-05-02|2573.97
#2024-05-03|2605.05
#2024-05-06|2631.48
#2024-05-07|2640.29
#2024-05-08|2639.12
#2024-05-09|2652.06
#2024-05-10|2659.10
#2024-05-13|2660.74
#2024-05-14|2672.50
#2024-05-15|2702.02
#2024-05-16|2699.95
#2024-05-17|2702.41
#2024-05-20|2706.48
#2024-05-21|2709.26
#2024-05-22|2699.78
#2024-05-23|2683.23
#2024-05-24|2696.41
#2024-05-27|2700.14
#2024-05-28|2697.91
#2024-05-29|2671.64
#2024-05-30|2663.21
#2024-05-31|2681.23
#2024-06-03|2686.66
#2024-06-04|2685.37
#2024-06-05|2714.28
#2024-06-06|2718.35
#2024-06-07|2711.38
#2024-06-10|2712.45
#2024-06-11|2711.36
#2024-06-12|2741.85
#2024-06-13|2734.97
#2024-06-14|2725.29
#2024-06-17|2742.13
#2024-06-18|2753.23
#2024-06-19|2753.66
#2024-06-20|2751.32
#2024-06-21|2742.78
#2024-06-24|2743.12
#2024-06-25|2749.47
#2024-06-26|2749.32
#2024-06-27|2752.18
#2024-06-28|2743.97
#2024-07-01|2750.72
#2024-07-02|2761.95
#2024-07-03|2781.18
#2024-07-04|2785.82
#2024-07-05|2796.65
#2024-07-08|2798.58
#2024-07-09|2794.79
#2024-07-10|2822.29
#2024-07-11|2813.03
#2024-07-12|2831.55
#2024-07-15|2834.51
#2024-07-16|2846.78
#2024-07-17|2815.32
#2024-07-18|2795.15
#2024-07-19|2774.68
#2024-07-22|2801.13
#2024-07-23|2797.64
#2024-07-24|2743.18
#2024-07-25|2728.82
#2024-07-26|2757.30
#2024-07-29|2756.90
#2024-07-30|2747.66
#2024-07-31|2787.71
#2024-08-01|2749.08
#2024-08-02|2696.77
#2024-08-05|2622.10
#2024-08-06|2642.57
#2024-08-07|2635.75
#2024-08-08|2683.30
#2024-08-09|2698.58
#2024-08-12|2698.88
#2024-08-13|2738.81
#2024-08-14|2753.86
#2024-08-15|2793.86
#2024-08-16|2802.13
#2024-08-19|2831.09
#2024-08-20|2826.60
#2024-08-21|2839.28
#2024-08-22|2821.05
#2024-08-23|2853.82
#2024-08-26|2848.05
#2024-08-27|2851.09
#2024-08-28|2837.14
#2024-08-29|2838.95
#2024-08-30|2862.11
#2024-09-02|2862.11
#2024-09-03|2806.92
#2024-09-04|2798.65
#2024-09-05|2789.71
#2024-09-06|2749.49
#2024-09-09|2773.78
#2024-09-10|2778.62
#2024-09-11|2801.42
#2024-09-12|2826.01
#2024-09-13|2845.56
#2024-09-16|2850.74
#2024-09-17|2854.09
#2024-09-18|2845.33
#2024-09-19|2891.92
#2024-09-20|2881.51
#2024-09-23|2889.83
#2024-09-24|2900.17
#2024-09-25|2895.29
#2024-09-26|2913.03
#2024-09-27|2913.99
#2024-09-30|2918.01
#2024-10-01|2890.61
#2024-10-02|2890.18
#2024-10-03|2880.42
#2024-10-04|2900.92
#2024-10-07|2881.10
#2024-10-08|2896.80
#2024-10-09|2915.33
#2024-10-10|2910.22
#2024-10-11|2929.40
#2024-10-14|2947.68
#2024-10-15|2926.70
#2024-10-16|2935.23
#2024-10-17|2937.76
#2024-10-18|2949.49
#2024-10-21|2940.05
#2024-10-22|2934.75
#2024-10-23|2910.26
#2024-10-24|2916.40
#2024-10-25|2916.25
#2024-10-28|2925.07
#2024-10-29|2925.85
#2024-10-30|2914.75
#2024-10-31|2864.99
#2024-11-01|2879.29
#2024-11-04|2875.74
#2024-11-05|2905.25
#2024-11-06|2955.31
#2024-11-07|2981.85
#2024-11-08|2985.56
#2024-11-11|2990.16
#2024-11-12|2972.31
#2024-11-13|2969.24
#2024-11-14|2958.54
#2024-11-15|2922.85
#2024-11-18|2936.27
#2024-11-19|2947.50
#2024-11-20|2944.74
#2024-11-21|2962.10
#2024-11-22|2973.26
#2024-11-25|2985.12
#2024-11-26|2993.33
#2024-11-27|2988.42
#2024-11-28|2990.17
#2024-11-29|3006.16
#2024-12-02|3010.01
#2024-12-03|3017.11
#2024-12-04|3034.57
#2024-12-05|3033.17
#2024-12-06|3039.09
#2024-12-09|3024.71
#2024-12-10|3009.34
#2024-12-11|3031.00
#2024-12-12|3016.00
#2024-12-13|3012.31
#2024-12-16|3022.14
#2024-12-17|3008.90
#2024-12-18|2934.15
#2024-12-19|2917.98
#2024-12-20|2939.45
#2024-12-23|2957.14
#2024-12-24|2984.39
#2024-12-25|2984.37
#2024-12-26|2983.32
#2024-12-27|2960.94
#2024-12-30|2931.79
#2024-12-31|2922.88
#2025-01-01|2922.89
#2025-01-02|2918.77
#2025-01-03|2948.82
#2025-01-06|2972.16
#2025-01-07|2946.15
#2025-01-08|2947.11
#2025-01-09|2948.65
#2025-01-10|2905.35
#2025-01-13|2902.30
#2025-01-14|2911.28
#2025-01-15|2960.80
#2025-01-16|2962.41
#2025-01-17|2989.15
#2025-01-20|2995.32
#2025-01-21|3019.36
#2025-01-22|3036.26
#2025-01-23|3049.48
#2025-01-24|3049.84
#2025-01-27|3012.50
#2025-01-28|3033.38
#2025-01-29|3024.54
#2025-01-30|3043.36
#2025-01-31|3028.58
#2025-02-03|2998.47
#2025-02-04|3021.83
#2025-02-05|3037.64
#2025-02-06|3049.62
#2025-02-07|3023.70
#2025-02-10|3041.40
#2025-02-11|3042.66
#2025-02-12|3039.15
#2025-02-13|3074.49
#2025-02-14|3079.01
#2025-02-17|3080.21
#2025-02-18|3087.49
#2025-02-19|3085.67
#2025-02-20|3074.37
#2025-02-21|3031.34
#2025-02-24|3019.01
#2025-02-25|3007.65
#2025-02-26|3013.99
#2025-02-27|2969.04
#2025-02-28|3004.06
#2025-03-03|2970.72
#2025-03-04|2931.99
#2025-03-05|2976.42
#2025-03-06|2936.60
#2025-03-07|2946.77
#2025-03-10|2873.69
#2025-03-11|2852.76
#2025-03-12|2869.08
#2025-03-13|2832.49
#2025-03-14|2887.65
#2025-03-17|2912.54
#2025-03-18|2891.13
#2025-03-19|2916.14
#2025-03-20|2908.47
#2025-03-21|2905.39
#2025-03-24|2947.35
#2025-03-25|2954.55
#2025-03-26|2923.80
#2025-03-27|2912.99
#2025-03-28|2864.14
#2025-03-31|2863.79
#2025-04-01|2881.52
#2025-04-02|2899.46
#2025-04-03|2771.62
#2025-04-04|2621.43
#2025-04-07|2584.92
#2025-04-08|2564.45
#2025-04-09|2743.90
#2025-04-10|2697.08
#2025-04-11|2742.56
#2025-04-14|2776.89
#2025-04-15|2781.63
#2025-04-16|2736.40
#2025-04-17|2738.77
#2025-04-18|2738.98
#2025-04-21|2696.17
#2025-04-22|2749.99
#2025-04-23|2791.37
#2025-04-24|2838.94
#2025-04-25|2856.74
#2025-04-28|2862.37
#2025-04-29|2878.03
#2025-04-30|2884.00
#2025-05-01|2894.14
#2025-05-02|2943.43
#2025-05-05|2929.32
#2025-05-06|2911.33
#2025-05-07|2920.53
#2025-05-08|2932.40
#2025-05-09|2933.87
#2025-05-12|3007.77
#2025-05-13|3029.57
#2025-05-14|3035.20
#2025-05-15|3046.60
#2025-05-16|3065.36
#2025-05-19|3073.83
#2025-05-20|3069.66
#2025-05-21|3035.22
#2025-05-22|3027.73
#2025-05-23|3012.29
#2025-05-26|3021.27
#2025-05-27|3068.79
#2025-05-28|3050.35
#2025-05-29|3061.44
#2025-05-30|3062.55
#2025-06-02|3076.96
#2025-06-03|3090.36
#2025-06-04|3097.48
#2025-06-05|3088.85
#2025-06-06|3112.17
#2025-06-09|3115.50
#2025-06-10|3129.00
#2025-06-11|3124.38
#2025-06-12|3136.51
#2025-06-13|3101.76
#2025-06-16|3130.55
#2025-06-17|3102.79
#2025-06-18|3099.92
#2025-06-19|3092.05
#2025-06-20|3090.43
#2025-06-23|3111.31
#2025-06-24|3152.87
#2025-06-25|3147.64
#2025-06-26|3173.38
#2025-06-27|3191.35
#2025-06-30|3204.42
#2025-07-01|3201.72
#2025-07-02|3216.14
#2025-07-03|3241.08
#2025-07-04|3238.61
#2025-07-07|3219.06
#2025-07-08|3216.97
#2025-07-09|3237.50
#2025-07-10|3247.51
#2025-07-11|3233.63
#2025-07-14|3238.42
#2025-07-15|3222.76
#2025-07-16|3227.29
#2025-07-17|3247.38
#2025-07-18|3251.91
#2025-07-21|3256.08
#2025-07-22|3257.25
#2025-07-23|3285.00
#2025-07-24|3289.84
#2025-07-25|3296.03
#2025-07-28|3291.74
#2025-07-29|3279.94
#2025-07-30|3275.30
#2025-07-31|3260.28
#2025-08-01|3209.44
#2025-08-04|3253.54
#2025-08-05|3245.69
#2025-08-06|3268.88
#2025-08-07|3272.54
#2025-08-08|3292.60
#2025-08-11|3283.64
#2025-08-12|3317.49
#2025-08-13|3333.54
#2025-08-14|3333.16
#2025-08-15|3329.12
#2025-08-18|3326.57
#2025-08-19|3312.70
#2025-08-20|3307.09
#2025-08-21|3296.60
#2025-08-22|3346.06
#2025-08-25|3331.58
#2025-08-26|3336.46
#2025-08-27|3340.77
#2025-08-28|3354.91
#2025-08-29|3336.91
#2025-09-01|3337.68
#2025-09-02|3310.77
#2025-09-03|3326.61
#2025-09-04|3351.22
#2025-09-05|3349.66
#2025-09-08|3360.30
#2025-09-09|3367.60
#2025-09-10|3377.39
#2025-09-11|3403.41
#2025-09-12|3402.19
#2025-09-15|3419.90
#2025-09-16|3416.19
#2025-09-17|3412.34
#2025-09-18|3426.87
#2025-09-19|3439.00
#2025-09-22|3451.48
#2025-09-23|3438.23
#2025-09-24|3423.68
#2025-09-25|3402.56
#2025-09-26|3421.17
#2025-09-29|3435.25
#2025-09-30|3449.59
#2025-10-01|3465.63
#2025-10-02|3472.64
#2025-10-03|3479.05
#2025-10-06|3488.06
#2025-10-07|3472.15
#2025-10-08|3491.36
#2025-10-09|3479.10
#2025-10-10|3398.90
#2025-10-13|3439.07
#2025-10-14|3434.82
#2025-10-15|3454.43
#2025-10-16|3444.95
#2025-10-17|3448.90
#2025-10-20|3486.04
#2025-10-21|3482.73
#2025-10-22|3466.26
#2025-10-23|3485.32
#2025-10-24|3510.56
#2025-10-27|3548.45
#2025-10-28|3554.47
#2025-10-29|3555.12
#2025-10-30|3521.08
#2025-10-31|3527.39
#2025-11-03|3533.57
#2025-11-04|3491.94
#2025-11-05|3501.85
#2025-11-06|3470.38
#2025-11-07|3471.61
#2025-11-10|3524.65
#2025-11-11|3540.53
#2025-11-12|3549.16
#2025-11-13|3498.91
#2025-11-14|3486.90
#2025-11-17|3457.72
#2025-11-18|3421.46
#2025-11-19|3429.47
#2025-11-20|3390.53
#2025-11-21|3407.67
#2025-11-24|3454.10
#2025-11-25|3487.25
#2025-11-26|3517.85
#2025-11-27|3519.69
#2025-11-28|3537.04
#2025-12-01|3522.36
#2025-12-02|3530.36
#2025-12-03|3544.34
#2025-12-04|3553.28
#2025-12-05|3558.46
#2025-12-08|3548.18
#2025-12-09|3544.86
#2025-12-10|3564.86
#2025-12-11|3581.22
#2025-12-12|3548.13
#2025-12-15|3546.86
#2025-12-16|3535.67
#2025-12-17|3503.92
#2025-12-18|3530.38
#2025-12-19|3557.95
#2025-12-22|3581.70
#2025-12-23|3597.41
#2025-12-24|3606.99
#2025-12-25|3606.75
#2025-12-26|3607.14
#2025-12-29|3598.54
#2025-12-30|3597.46
#2025-12-31|3575.04
#2026-01-01|3575.19
#2026-01-02|3590.45
#2026-01-05|3616.48
#2026-01-06|3637.77
#2026-01-07|3627.21
#2026-01-08|3624.72
#2026-01-09|3647.29
#2026-01-12|3657.89
#2026-01-13|3651.60
#2026-01-14|3639.82
#2026-01-15|3648.46
#2026-01-16|3647.47
#2026-01-19|3643.34
#2026-01-20|3585.11
#2026-01-21|3614.60
#2026-01-22|3639.82
#2026-01-23|3643.10
#2026-01-26|3667.13
#2026-01-27|3689.62
#2026-01-28|3687.21
#2026-01-29|3679.34
#2026-01-30|3663.52
#2026-02-02|3670.87
#2026-02-03|3659.34
#2026-02-04|3647.12
#2026-02-05|3598.46
#2026-02-06|3659.35
#2026-02-09|3692.86
#2026-02-10|3685.23
#2026-02-11|3682.72
#2026-02-12|3639.21
#2026-02-13|3638.36
#2026-02-16|3640.04
#2026-02-17|3642.80
#2026-02-18|3669.83
#2026-02-19|3660.17
#2026-02-20|3687.54
#2026-02-23|3656.45
#2026-02-24|3680.39
#2026-02-25|3714.11
#2026-02-26|3706.30
#2026-02-27|3692.92
#2026-03-02|3676.06
#2026-03-03|3610.04
#2026-03-04|3632.05
#2026-03-05|3613.22
#2026-03-06|3569.12
#2026-03-09|3580.28
#2026-03-10|3599.54
#2026-03-11|3590.13
#2026-03-12|3539.01
#2026-03-13|3510.43
#2026-03-16|3545.80
#2026-03-17|3562.41
#2026-03-18|3524.95
#2026-03-19|3495.40
#2026-03-20|3443.69
#2026-03-23|3472.64
#2026-03-24|3469.23
#2026-03-25|3497.40
#2026-03-26|3436.62
#2026-03-27|3386.34
#2026-03-30|3373.72
#2026-03-31|3450.92
#2026-04-01|3504.60
#2026-04-02|3496.13