Table Data - NASDAQ Developed Markets Excluding North America Total Return Index
| Title | NASDAQ Developed Markets Excluding North America Total Return Index |
|---|---|
| Series ID | NASDAQNQDMXNAT |
| 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 2026-06-11 |
| Last Updated | 2026-06-11 10:54 PM CDT |
| Notes | For more information about this series, see: NQDMXNAT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 533.23 |
| 2001-04-02 | 529.14 |
| 2001-04-03 | 522.05 |
| 2001-04-04 | 530.75 |
| 2001-04-05 | 539.08 |
| 2001-04-06 | 541.11 |
| 2001-04-09 | 541.57 |
| 2001-04-10 | 545.44 |
| 2001-04-11 | 548.43 |
| 2001-04-12 | 554.46 |
| 2001-04-13 | . |
| 2001-04-16 | 549.33 |
| 2001-04-17 | 546.02 |
| 2001-04-18 | 558.04 |
| 2001-04-19 | 567.97 |
| 2001-04-20 | 568.14 |
| 2001-04-23 | 563.73 |
| 2001-04-24 | 563.02 |
| 2001-04-25 | 564.34 |
| 2001-04-26 | 569.84 |
| 2001-04-27 | 571.17 |
| 2001-04-30 | 573.34 |
| 2001-05-01 | 580.56 |
| 2001-05-02 | 581.10 |
| 2001-05-03 | 575.03 |
| 2001-05-04 | 579.00 |
| 2001-05-07 | 581.28 |
| 2001-05-08 | 575.29 |
| 2001-05-09 | 570.29 |
| 2001-05-10 | 574.83 |
| 2001-05-11 | 570.61 |
| 2001-05-14 | 559.95 |
| 2001-05-15 | 567.47 |
| 2001-05-16 | 568.43 |
| 2001-05-17 | 574.91 |
| 2001-05-18 | 574.38 |
| 2001-05-21 | 579.07 |
| 2001-05-22 | 578.11 |
| 2001-05-23 | 574.59 |
| 2001-05-24 | 572.94 |
| 2001-05-25 | 569.53 |
| 2001-05-28 | . |
| 2001-05-29 | 566.35 |
| 2001-05-30 | 559.33 |
| 2001-05-31 | 555.83 |
| 2001-06-01 | 554.93 |
| 2001-06-04 | 556.77 |
| 2001-06-05 | 559.68 |
| 2001-06-06 | 556.06 |
| 2001-06-07 | 557.72 |
| 2001-06-08 | 556.92 |
| 2001-06-11 | 548.35 |
| 2001-06-12 | 539.68 |
| 2001-06-13 | 543.43 |
| 2001-06-14 | 541.84 |
| 2001-06-15 | 538.91 |
| 2001-06-18 | 533.28 |
| 2001-06-19 | 532.52 |
| 2001-06-20 | 528.93 |
| 2001-06-21 | 531.58 |
| 2001-06-22 | 534.33 |
| 2001-06-25 | 535.52 |
| 2001-06-26 | 530.59 |
| 2001-06-27 | 528.70 |
| 2001-06-28 | 526.95 |
| 2001-06-29 | 532.36 |
| 2001-07-02 | 536.49 |
| 2001-07-03 | 532.62 |
| 2001-07-04 | . |
| 2001-07-05 | 520.13 |
| 2001-07-06 | 512.91 |
| 2001-07-09 | 513.19 |
| 2001-07-10 | 514.58 |
| 2001-07-11 | 510.59 |
| 2001-07-12 | 515.09 |
| 2001-07-13 | 515.74 |
| 2001-07-16 | 514.22 |
| 2001-07-17 | 508.39 |
| 2001-07-18 | 509.83 |
| 2001-07-19 | 514.91 |
| 2001-07-20 | 513.51 |
| 2001-07-23 | 508.61 |
| 2001-07-24 | 506.80 |
| 2001-07-25 | 505.59 |
| 2001-07-26 | 506.98 |
| 2001-07-27 | 511.19 |
| 2001-07-30 | 512.55 |
| 2001-07-31 | 519.37 |
| 2001-08-01 | 524.65 |
| 2001-08-02 | 530.15 |
| 2001-08-03 | 526.77 |
| 2001-08-06 | 523.96 |
| 2001-08-07 | 523.56 |
| 2001-08-08 | 518.52 |
| 2001-08-09 | 512.55 |
| 2001-08-10 | 513.20 |
| 2001-08-13 | 513.66 |
| 2001-08-14 | 521.44 |
| 2001-08-15 | 525.84 |
| 2001-08-16 | 519.62 |
| 2001-08-17 | 514.88 |
| 2001-08-20 | 511.48 |
| 2001-08-21 | 516.76 |
| 2001-08-22 | 519.85 |
| 2001-08-23 | 515.66 |
| 2001-08-24 | 521.21 |
| 2001-08-27 | 521.43 |
| 2001-08-28 | 516.28 |
| 2001-08-29 | 514.48 |
| 2001-08-30 | 505.60 |
| 2001-08-31 | 505.05 |
| 2001-09-03 | . |
| 2001-09-04 | 499.35 |
| 2001-09-05 | 490.56 |
| 2001-09-06 | 482.72 |
| 2001-09-07 | 478.14 |
| 2001-09-10 | 470.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 449.28 |
| 2001-09-18 | 449.02 |
| 2001-09-19 | 447.30 |
| 2001-09-20 | 433.10 |
| 2001-09-21 | 418.13 |
| 2001-09-24 | 432.24 |
| 2001-09-25 | 440.55 |
| 2001-09-26 | 442.15 |
| 2001-09-27 | 444.98 |
| 2001-09-28 | 454.69 |
| 2001-10-01 | 450.88 |
| 2001-10-02 | 454.29 |
| 2001-10-03 | 455.57 |
| 2001-10-04 | 466.78 |
| 2001-10-05 | 468.10 |
| 2001-10-08 | 468.08 |
| 2001-10-09 | 464.42 |
| 2001-10-10 | 468.48 |
| 2001-10-11 | 473.34 |
| 2001-10-12 | 475.36 |
| 2001-10-15 | 468.32 |
| 2001-10-16 | 472.20 |
| 2001-10-17 | 480.55 |
| 2001-10-18 | 471.36 |
| 2001-10-19 | 464.81 |
| 2001-10-22 | 466.97 |
| 2001-10-23 | 475.30 |
| 2001-10-24 | 477.50 |
| 2001-10-25 | 474.38 |
| 2001-10-26 | 479.59 |
| 2001-10-29 | 476.03 |
| 2001-10-30 | 468.25 |
| 2001-10-31 | 468.39 |
| 2001-11-01 | 473.09 |
| 2001-11-02 | 473.75 |
| 2001-11-05 | 479.51 |
| 2001-11-06 | 481.89 |
| 2001-11-07 | 482.86 |
| 2001-11-08 | 488.58 |
| 2001-11-09 | 484.70 |
| 2001-11-12 | 477.35 |
| 2001-11-13 | 481.59 |
| 2001-11-14 | 482.93 |
| 2001-11-15 | 486.12 |
| 2001-11-16 | 490.50 |
| 2001-11-19 | 492.32 |
| 2001-11-20 | 488.81 |
| 2001-11-21 | 485.68 |
| 2001-11-22 | . |
| 2001-11-23 | 486.16 |
| 2001-11-26 | 490.51 |
| 2001-11-27 | 487.35 |
| 2001-11-28 | 482.10 |
| 2001-11-29 | 480.74 |
| 2001-11-30 | 485.77 |
| 2001-12-03 | 479.64 |
| 2001-12-04 | 484.37 |
| 2001-12-05 | 495.73 |
| 2001-12-06 | 499.25 |
| 2001-12-07 | 494.16 |
| 2001-12-10 | 485.77 |
| 2001-12-11 | 484.98 |
| 2001-12-12 | 486.58 |
| 2001-12-13 | 478.94 |
| 2001-12-14 | 476.63 |
| 2001-12-17 | 483.16 |
| 2001-12-18 | 483.06 |
| 2001-12-19 | 479.14 |
| 2001-12-20 | 477.34 |
| 2001-12-21 | 477.81 |
| 2001-12-24 | 475.54 |
| 2001-12-25 | . |
| 2001-12-26 | 474.92 |
| 2001-12-27 | 483.72 |
| 2001-12-28 | 486.30 |
| 2001-12-31 | 488.99 |
| 2002-01-01 | . |
| 2002-01-02 | 489.24 |
| 2002-01-03 | 494.98 |
| 2002-01-04 | 497.53 |
| 2002-01-07 | 494.06 |
| 2002-01-08 | 487.55 |
| 2002-01-09 | 486.13 |
| 2002-01-10 | 482.63 |
| 2002-01-11 | 483.11 |
| 2002-01-14 | 477.26 |
| 2002-01-15 | 476.31 |
| 2002-01-16 | 469.95 |
| 2002-01-17 | 472.28 |
| 2002-01-18 | 473.76 |
| 2002-01-21 | . |
| 2002-01-22 | 469.21 |
| 2002-01-23 | 470.79 |
| 2002-01-24 | 473.74 |
| 2002-01-25 | 468.46 |
| 2002-01-28 | 471.19 |
| 2002-01-29 | 464.97 |
| 2002-01-30 | 459.19 |
| 2002-01-31 | 463.63 |
| 2002-02-01 | 462.73 |
| 2002-02-04 | 460.28 |
| 2002-02-05 | 453.04 |
| 2002-02-06 | 449.72 |
| 2002-02-07 | 454.20 |
| 2002-02-08 | 455.71 |
| 2002-02-11 | 461.58 |
| 2002-02-12 | 463.34 |
| 2002-02-13 | 465.09 |
| 2002-02-14 | 469.13 |
| 2002-02-15 | 466.93 |
| 2002-02-18 | . |
| 2002-02-19 | 456.26 |
| 2002-02-20 | 452.86 |
| 2002-02-21 | 458.21 |
| 2002-02-22 | 457.22 |
| 2002-02-25 | 459.50 |
| 2002-02-26 | 460.62 |
| 2002-02-27 | 466.05 |
| 2002-02-28 | 466.80 |
| 2002-03-01 | 472.20 |
| 2002-03-04 | 487.11 |
| 2002-03-05 | 485.53 |
| 2002-03-06 | 489.41 |
| 2002-03-07 | 499.38 |
| 2002-03-08 | 499.87 |
| 2002-03-11 | 499.65 |
| 2002-03-12 | 491.87 |
| 2002-03-13 | 490.00 |
| 2002-03-14 | 494.58 |
| 2002-03-15 | 498.90 |
| 2002-03-18 | 497.78 |
| 2002-03-19 | 501.48 |
| 2002-03-20 | 497.90 |
| 2002-03-21 | 495.73 |
| 2002-03-22 | 493.59 |
| 2002-03-25 | 489.71 |
| 2002-03-26 | 489.98 |
| 2002-03-27 | 490.51 |
| 2002-03-28 | 495.11 |
| 2002-03-29 | . |
| 2002-04-01 | 494.94 |
| 2002-04-02 | 495.19 |
| 2002-04-03 | 496.30 |
| 2002-04-04 | 494.63 |
| 2002-04-05 | 493.57 |
| 2002-04-08 | 487.25 |
| 2002-04-09 | 486.54 |
| 2002-04-10 | 490.90 |
| 2002-04-11 | 485.89 |
| 2002-04-12 | 484.36 |
| 2002-04-15 | 488.69 |
| 2002-04-16 | 496.41 |
| 2002-04-17 | 500.88 |
| 2002-04-18 | 500.63 |
| 2002-04-19 | 499.91 |
| 2002-04-22 | 499.01 |
| 2002-04-23 | 498.29 |
| 2002-04-24 | 497.30 |
| 2002-04-25 | 497.43 |
| 2002-04-26 | 495.02 |
| 2002-04-29 | 494.49 |
| 2002-04-30 | 495.15 |
| 2002-05-01 | 497.55 |
| 2002-05-02 | 495.91 |
| 2002-05-03 | 497.89 |
| 2002-05-06 | 497.46 |
| 2002-05-07 | 490.78 |
| 2002-05-08 | 497.30 |
| 2002-05-09 | 497.29 |
| 2002-05-10 | 495.37 |
| 2002-05-13 | 496.28 |
| 2002-05-14 | 496.16 |
| 2002-05-15 | 503.05 |
| 2002-05-16 | 504.25 |
| 2002-05-17 | 509.37 |
| 2002-05-20 | 508.38 |
| 2002-05-21 | 507.79 |
| 2002-05-22 | 507.40 |
| 2002-05-23 | 504.98 |
| 2002-05-24 | 506.44 |
| 2002-05-27 | . |
| 2002-05-28 | 505.46 |
| 2002-05-29 | 504.94 |
| 2002-05-30 | 502.82 |
| 2002-05-31 | 503.25 |
| 2002-06-03 | 503.58 |
| 2002-06-04 | 497.32 |
| 2002-06-05 | 492.36 |
| 2002-06-06 | 493.17 |
| 2002-06-07 | 487.81 |
| 2002-06-10 | 487.53 |
| 2002-06-11 | 489.68 |
| 2002-06-12 | 483.08 |
| 2002-06-13 | 477.58 |
| 2002-06-14 | 468.20 |
| 2002-06-17 | 473.68 |
| 2002-06-18 | 475.54 |
| 2002-06-19 | 470.10 |
| 2002-06-20 | 467.61 |
| 2002-06-21 | 467.47 |
| 2002-06-24 | 462.89 |
| 2002-06-25 | 467.94 |
| 2002-06-26 | 465.61 |
| 2002-06-27 | 469.04 |
| 2002-06-28 | 483.69 |
| 2002-07-01 | 484.74 |
| 2002-07-02 | 474.38 |
| 2002-07-03 | 465.92 |
| 2002-07-04 | . |
| 2002-07-05 | 481.69 |
| 2002-07-08 | 486.13 |
| 2002-07-09 | 486.84 |
| 2002-07-10 | 473.69 |
| 2002-07-11 | 461.11 |
| 2002-07-12 | 462.37 |
| 2002-07-15 | 451.05 |
| 2002-07-16 | 449.74 |
| 2002-07-17 | 457.72 |
| 2002-07-18 | 464.01 |
| 2002-07-19 | 449.69 |
| 2002-07-22 | 432.50 |
| 2002-07-23 | 421.93 |
| 2002-07-24 | 416.39 |
| 2002-07-25 | 426.92 |
| 2002-07-26 | 421.00 |
| 2002-07-29 | 434.15 |
| 2002-07-30 | 438.86 |
| 2002-07-31 | 436.97 |
| 2002-08-01 | 425.62 |
| 2002-08-02 | 425.10 |
| 2002-08-05 | 415.40 |
| 2002-08-06 | 416.32 |
| 2002-08-07 | 419.67 |
| 2002-08-08 | 428.74 |
| 2002-08-09 | 436.75 |
| 2002-08-12 | 431.28 |
| 2002-08-13 | 433.64 |
| 2002-08-14 | 431.51 |
| 2002-08-15 | 438.54 |
| 2002-08-16 | 441.11 |
| 2002-08-19 | 444.89 |
| 2002-08-20 | 440.54 |
| 2002-08-21 | 445.87 |
| 2002-08-22 | 449.70 |
| 2002-08-23 | 446.43 |
| 2002-08-26 | 446.02 |
| 2002-08-27 | 452.94 |
| 2002-08-28 | 440.45 |
| 2002-08-29 | 434.76 |
| 2002-08-30 | 436.19 |
| 2002-09-02 | . |
| 2002-09-03 | 421.16 |
| 2002-09-04 | 418.76 |
| 2002-09-05 | 418.07 |
| 2002-09-06 | 423.17 |
| 2002-09-09 | 420.17 |
| 2002-09-10 | 424.65 |
| 2002-09-11 | 429.84 |
| 2002-09-12 | 421.59 |
| 2002-09-13 | 414.56 |
| 2002-09-16 | 410.70 |
| 2002-09-17 | 410.47 |
| 2002-09-18 | 402.70 |
| 2002-09-19 | 400.89 |
| 2002-09-20 | 397.75 |
| 2002-09-23 | 388.35 |
| 2002-09-24 | 382.72 |
| 2002-09-25 | 385.07 |
| 2002-09-26 | 397.26 |
| 2002-09-27 | 398.73 |
| 2002-09-30 | 389.28 |
| 2002-10-01 | 389.47 |
| 2002-10-02 | 395.33 |
| 2002-10-03 | 391.35 |
| 2002-10-04 | 385.41 |
| 2002-10-07 | 377.88 |
| 2002-10-08 | 373.31 |
| 2002-10-09 | 371.62 |
| 2002-10-10 | 375.54 |
| 2002-10-11 | 389.60 |
| 2002-10-14 | 387.57 |
| 2002-10-15 | 404.67 |
| 2002-10-16 | 401.41 |
| 2002-10-17 | 407.92 |
| 2002-10-18 | 407.52 |
| 2002-10-21 | 408.37 |
| 2002-10-22 | 403.80 |
| 2002-10-23 | 397.31 |
| 2002-10-24 | 402.75 |
| 2002-10-25 | 403.79 |
| 2002-10-28 | 409.10 |
| 2002-10-29 | 398.41 |
| 2002-10-30 | 404.69 |
| 2002-10-31 | 409.90 |
| 2002-11-01 | 408.89 |
| 2002-11-04 | 418.29 |
| 2002-11-05 | 423.41 |
| 2002-11-06 | 419.45 |
| 2002-11-07 | 417.12 |
| 2002-11-08 | 414.53 |
| 2002-11-11 | 409.25 |
| 2002-11-12 | 412.84 |
| 2002-11-13 | 409.53 |
| 2002-11-14 | 413.04 |
| 2002-11-15 | 417.45 |
| 2002-11-18 | 418.74 |
| 2002-11-19 | 416.94 |
| 2002-11-20 | 415.09 |
| 2002-11-21 | 424.90 |
| 2002-11-22 | 426.71 |
| 2002-11-25 | 424.50 |
| 2002-11-26 | 418.36 |
| 2002-11-27 | 423.78 |
| 2002-11-28 | . |
| 2002-11-29 | 429.10 |
| 2002-12-02 | 427.73 |
| 2002-12-03 | 422.24 |
| 2002-12-04 | 419.59 |
| 2002-12-05 | 415.73 |
| 2002-12-06 | 416.93 |
| 2002-12-09 | 410.51 |
| 2002-12-10 | 411.72 |
| 2002-12-11 | 413.90 |
| 2002-12-12 | 412.11 |
| 2002-12-13 | 410.45 |
| 2002-12-16 | 415.70 |
| 2002-12-17 | 415.37 |
| 2002-12-18 | 407.06 |
| 2002-12-19 | 406.86 |
| 2002-12-20 | 409.74 |
| 2002-12-23 | 410.41 |
| 2002-12-24 | 412.38 |
| 2002-12-25 | . |
| 2002-12-26 | 414.26 |
| 2002-12-27 | 408.32 |
| 2002-12-30 | 412.55 |
| 2002-12-31 | 415.58 |
| 2003-01-01 | . |
| 2003-01-02 | 420.07 |
| 2003-01-03 | 423.47 |
| 2003-01-06 | 429.39 |
| 2003-01-07 | 424.06 |
| 2003-01-08 | 417.19 |
| 2003-01-09 | 421.44 |
| 2003-01-10 | 423.78 |
| 2003-01-13 | 425.00 |
| 2003-01-14 | 429.01 |
| 2003-01-15 | 426.00 |
| 2003-01-16 | 425.40 |
| 2003-01-17 | 421.47 |
| 2003-01-20 | . |
| 2003-01-21 | 415.30 |
| 2003-01-22 | 409.75 |
| 2003-01-23 | 411.57 |
| 2003-01-24 | 409.41 |
| 2003-01-27 | 398.24 |
| 2003-01-28 | 397.84 |
| 2003-01-29 | 397.93 |
| 2003-01-30 | 400.56 |
| 2003-01-31 | 399.25 |
| 2003-02-03 | 404.78 |
| 2003-02-04 | 400.71 |
| 2003-02-05 | 404.68 |
| 2003-02-06 | 398.21 |
| 2003-02-07 | 394.78 |
| 2003-02-10 | 391.55 |
| 2003-02-11 | 395.76 |
| 2003-02-12 | 392.92 |
| 2003-02-13 | 393.19 |
| 2003-02-14 | 397.39 |
| 2003-02-17 | . |
| 2003-02-18 | 403.87 |
| 2003-02-19 | 399.53 |
| 2003-02-20 | 399.49 |
| 2003-02-21 | 400.31 |
| 2003-02-24 | 396.96 |
| 2003-02-25 | 386.58 |
| 2003-02-26 | 386.19 |
| 2003-02-27 | 386.41 |
| 2003-02-28 | 391.17 |
| 2003-03-03 | 395.21 |
| 2003-03-04 | 390.78 |
| 2003-03-05 | 389.89 |
| 2003-03-06 | 386.46 |
| 2003-03-07 | 380.94 |
| 2003-03-10 | 373.88 |
| 2003-03-11 | 371.58 |
| 2003-03-12 | 364.56 |
| 2003-03-13 | 373.01 |
| 2003-03-14 | 381.99 |
| 2003-03-17 | 387.14 |
| 2003-03-18 | 388.09 |
| 2003-03-19 | 390.83 |
| 2003-03-20 | 392.05 |
| 2003-03-21 | 397.75 |
| 2003-03-24 | 392.78 |
| 2003-03-25 | 394.73 |
| 2003-03-26 | 396.30 |
| 2003-03-27 | 393.23 |
| 2003-03-28 | 391.71 |
| 2003-03-31 | 384.18 |
| 2003-04-01 | 387.54 |
| 2003-04-02 | 394.07 |
| 2003-04-03 | 394.44 |
| 2003-04-04 | 396.84 |
| 2003-04-07 | 406.28 |
| 2003-04-08 | 402.32 |
| 2003-04-09 | 401.55 |
| 2003-04-10 | 400.00 |
| 2003-04-11 | 398.89 |
| 2003-04-14 | 401.56 |
| 2003-04-15 | 408.05 |
| 2003-04-16 | 407.54 |
| 2003-04-17 | 411.50 |
| 2003-04-18 | . |
| 2003-04-21 | 409.89 |
| 2003-04-22 | 413.89 |
| 2003-04-23 | 417.17 |
| 2003-04-24 | 415.54 |
| 2003-04-25 | 410.40 |
| 2003-04-28 | 415.19 |
| 2003-04-29 | 415.48 |
| 2003-04-30 | 422.52 |
| 2003-05-01 | 425.13 |
| 2003-05-02 | 425.81 |
| 2003-05-05 | 430.02 |
| 2003-05-06 | 438.50 |
| 2003-05-07 | 436.97 |
| 2003-05-08 | 431.36 |
| 2003-05-09 | 435.22 |
| 2003-05-12 | 438.49 |
| 2003-05-13 | 438.71 |
| 2003-05-14 | 439.54 |
| 2003-05-15 | 440.89 |
| 2003-05-16 | 444.31 |
| 2003-05-19 | 436.68 |
| 2003-05-20 | 436.96 |
| 2003-05-21 | 434.84 |
| 2003-05-22 | 439.50 |
| 2003-05-23 | 442.43 |
| 2003-05-26 | . |
| 2003-05-27 | 443.78 |
| 2003-05-28 | 446.76 |
| 2003-05-29 | 451.61 |
| 2003-05-30 | 450.11 |
| 2003-06-02 | 457.80 |
| 2003-06-03 | 455.56 |
| 2003-06-04 | 458.40 |
| 2003-06-05 | 462.94 |
| 2003-06-06 | 466.44 |
| 2003-06-09 | 465.23 |
| 2003-06-10 | 464.28 |
| 2003-06-11 | 471.37 |
| 2003-06-12 | 473.32 |
| 2003-06-13 | 471.57 |
| 2003-06-16 | 476.90 |
| 2003-06-17 | 481.19 |
| 2003-06-18 | 479.96 |
| 2003-06-19 | 475.04 |
| 2003-06-20 | 475.68 |
| 2003-06-23 | 468.82 |
| 2003-06-24 | 464.01 |
| 2003-06-25 | 467.20 |
| 2003-06-26 | 462.26 |
| 2003-06-27 | 464.22 |
| 2003-06-30 | 461.64 |
| 2003-07-01 | 461.15 |
| 2003-07-02 | 468.97 |
| 2003-07-03 | 473.40 |
| 2003-07-04 | . |
| 2003-07-07 | 476.48 |
| 2003-07-08 | 475.38 |
| 2003-07-09 | 474.40 |
| 2003-07-10 | 471.33 |
| 2003-07-11 | 470.63 |
| 2003-07-14 | 476.76 |
| 2003-07-15 | 473.44 |
| 2003-07-16 | 470.22 |
| 2003-07-17 | 463.14 |
| 2003-07-18 | 464.73 |
| 2003-07-21 | 465.14 |
| 2003-07-22 | 466.05 |
| 2003-07-23 | 470.37 |
| 2003-07-24 | 477.29 |
| 2003-07-25 | 477.35 |
| 2003-07-28 | 481.21 |
| 2003-07-29 | 480.26 |
| 2003-07-30 | 475.55 |
| 2003-07-31 | 474.76 |
| 2003-08-01 | 473.00 |
| 2003-08-04 | 471.52 |
| 2003-08-05 | 473.25 |
| 2003-08-06 | 468.89 |
| 2003-08-07 | 470.78 |
| 2003-08-08 | 471.83 |
| 2003-08-11 | 474.73 |
| 2003-08-12 | 476.81 |
| 2003-08-13 | 479.83 |
| 2003-08-14 | 484.69 |
| 2003-08-15 | 485.19 |
| 2003-08-18 | 487.16 |
| 2003-08-19 | 487.82 |
| 2003-08-20 | 490.52 |
| 2003-08-21 | 490.55 |
| 2003-08-22 | 488.25 |
| 2003-08-25 | 486.29 |
| 2003-08-26 | 482.69 |
| 2003-08-27 | 484.99 |
| 2003-08-28 | 486.21 |
| 2003-08-29 | 488.52 |
| 2003-09-01 | . |
| 2003-09-02 | 493.67 |
| 2003-09-03 | 499.09 |
| 2003-09-04 | 499.56 |
| 2003-09-05 | 501.70 |
| 2003-09-08 | 505.99 |
| 2003-09-09 | 506.89 |
| 2003-09-10 | 502.43 |
| 2003-09-11 | 500.67 |
| 2003-09-12 | 504.03 |
| 2003-09-15 | 505.24 |
| 2003-09-16 | 508.67 |
| 2003-09-17 | 512.85 |
| 2003-09-18 | 517.72 |
| 2003-09-19 | 517.75 |
| 2003-09-22 | 514.13 |
| 2003-09-23 | 513.52 |
| 2003-09-24 | 513.56 |
| 2003-09-25 | 509.76 |
| 2003-09-26 | 506.01 |
| 2003-09-29 | 505.74 |
| 2003-09-30 | 503.57 |
| 2003-10-01 | 512.75 |
| 2003-10-02 | 517.33 |
| 2003-10-03 | 525.55 |
| 2003-10-06 | 526.08 |
| 2003-10-07 | 529.09 |
| 2003-10-08 | 527.53 |
| 2003-10-09 | 532.65 |
| 2003-10-10 | 535.95 |
| 2003-10-13 | 537.69 |
| 2003-10-14 | 538.31 |
| 2003-10-15 | 538.98 |
| 2003-10-16 | 541.74 |
| 2003-10-17 | 539.57 |
| 2003-10-20 | 540.85 |
| 2003-10-21 | 541.80 |
| 2003-10-22 | 537.55 |
| 2003-10-23 | 526.33 |
| 2003-10-24 | 528.32 |
| 2003-10-27 | 532.35 |
| 2003-10-28 | 535.40 |
| 2003-10-29 | 539.31 |
| 2003-10-30 | 541.21 |
| 2003-10-31 | 536.06 |
| 2003-11-03 | 535.74 |
| 2003-11-04 | 540.48 |
| 2003-11-05 | 537.04 |
| 2003-11-06 | 533.23 |
| 2003-11-07 | 540.00 |
| 2003-11-10 | 538.27 |
| 2003-11-11 | 532.67 |
| 2003-11-12 | 537.25 |
| 2003-11-13 | 543.65 |
| 2003-11-14 | 545.21 |
| 2003-11-17 | 532.99 |
| 2003-11-18 | 537.37 |
| 2003-11-19 | 532.13 |
| 2003-11-20 | 533.74 |
| 2003-11-21 | 535.42 |
| 2003-11-24 | 536.72 |
| 2003-11-25 | 539.19 |
| 2003-11-26 | 544.74 |
| 2003-11-27 | . |
| 2003-11-28 | 546.88 |
| 2003-12-01 | 554.63 |
| 2003-12-02 | 558.18 |
| 2003-12-03 | 561.29 |
| 2003-12-04 | 560.35 |
| 2003-12-05 | 559.98 |
| 2003-12-08 | 558.23 |
| 2003-12-09 | 560.54 |
| 2003-12-10 | 555.52 |
| 2003-12-11 | 555.78 |
| 2003-12-12 | 561.30 |
| 2003-12-15 | 566.53 |
| 2003-12-16 | 563.11 |
| 2003-12-17 | 563.00 |
| 2003-12-18 | 565.77 |
| 2003-12-19 | 568.08 |
| 2003-12-22 | 570.25 |
| 2003-12-23 | 572.39 |
| 2003-12-24 | 574.65 |
| 2003-12-25 | . |
| 2003-12-26 | 575.65 |
| 2003-12-29 | 579.61 |
| 2003-12-30 | 585.25 |
| 2003-12-31 | 588.51 |
| 2004-01-01 | . |
| 2004-01-02 | 592.60 |
| 2004-01-05 | 601.67 |
| 2004-01-06 | 603.70 |
| 2004-01-07 | 599.52 |
| 2004-01-08 | 605.47 |
| 2004-01-09 | 609.09 |
| 2004-01-12 | 607.03 |
| 2004-01-13 | 606.85 |
| 2004-01-14 | 607.99 |
| 2004-01-15 | 603.17 |
| 2004-01-16 | 601.41 |
| 2004-01-19 | . |
| 2004-01-20 | 608.55 |
| 2004-01-21 | 612.78 |
| 2004-01-22 | 616.99 |
| 2004-01-23 | 616.28 |
| 2004-01-26 | 609.80 |
| 2004-01-27 | 612.15 |
| 2004-01-28 | 611.68 |
| 2004-01-29 | 598.61 |
| 2004-01-30 | 598.50 |
| 2004-02-02 | 600.01 |
| 2004-02-03 | 602.29 |
| 2004-02-04 | 596.37 |
| 2004-02-05 | 599.22 |
| 2004-02-06 | 606.48 |
| 2004-02-09 | 610.59 |
| 2004-02-10 | 611.49 |
| 2004-02-11 | 611.68 |
| 2004-02-12 | 617.70 |
| 2004-02-13 | 617.00 |
| 2004-02-16 | . |
| 2004-02-17 | 624.73 |
| 2004-02-18 | 624.43 |
| 2004-02-19 | 623.81 |
| 2004-02-20 | 614.96 |
| 2004-02-23 | 616.79 |
| 2004-02-24 | 613.81 |
| 2004-02-25 | 610.26 |
| 2004-02-26 | 607.04 |
| 2004-02-27 | 610.84 |
| 2004-03-01 | 619.76 |
| 2004-03-02 | 616.80 |
| 2004-03-03 | 608.83 |
| 2004-03-04 | 612.61 |
| 2004-03-05 | 620.93 |
| 2004-03-08 | 619.19 |
| 2004-03-09 | 618.47 |
| 2004-03-10 | 609.56 |
| 2004-03-11 | 597.84 |
| 2004-03-12 | 594.50 |
| 2004-03-15 | 590.92 |
| 2004-03-16 | 598.89 |
| 2004-03-17 | 604.01 |
| 2004-03-18 | 607.18 |
| 2004-03-19 | 606.56 |
| 2004-03-22 | 598.49 |
| 2004-03-23 | 597.85 |
| 2004-03-24 | 596.72 |
| 2004-03-25 | 602.28 |
| 2004-03-26 | 604.35 |
| 2004-03-29 | 611.23 |
| 2004-03-30 | 612.26 |
| 2004-03-31 | 618.28 |
| 2004-04-01 | 626.09 |
| 2004-04-02 | 625.68 |
| 2004-04-05 | 624.70 |
| 2004-04-06 | 624.69 |
| 2004-04-07 | 629.00 |
| 2004-04-08 | 628.11 |
| 2004-04-09 | . |
| 2004-04-12 | 627.29 |
| 2004-04-13 | 624.12 |
| 2004-04-14 | 614.95 |
| 2004-04-15 | 611.83 |
| 2004-04-16 | 618.51 |
| 2004-04-19 | 617.54 |
| 2004-04-20 | 619.58 |
| 2004-04-21 | 612.29 |
| 2004-04-22 | 613.52 |
| 2004-04-23 | 615.96 |
| 2004-04-26 | 619.44 |
| 2004-04-27 | 618.57 |
| 2004-04-28 | 610.80 |
| 2004-04-29 | 609.51 |
| 2004-04-30 | 604.75 |
| 2004-05-03 | 605.80 |
| 2004-05-04 | 613.01 |
| 2004-05-05 | 618.62 |
| 2004-05-06 | 606.94 |
| 2004-05-07 | 595.42 |
| 2004-05-10 | 571.27 |
| 2004-05-11 | 574.20 |
| 2004-05-12 | 578.69 |
| 2004-05-13 | 575.30 |
| 2004-05-14 | 572.42 |
| 2004-05-17 | 566.34 |
| 2004-05-18 | 570.98 |
| 2004-05-19 | 587.18 |
| 2004-05-20 | 579.61 |
| 2004-05-21 | 587.17 |
| 2004-05-24 | 588.40 |
| 2004-05-25 | 589.52 |
| 2004-05-26 | 595.35 |
| 2004-05-27 | 605.15 |
| 2004-05-28 | 604.15 |
| 2004-05-31 | . |
| 2004-06-01 | 603.81 |
| 2004-06-02 | 605.79 |
| 2004-06-03 | 602.11 |
| 2004-06-04 | 605.42 |
| 2004-06-07 | 617.41 |
| 2004-06-08 | 617.80 |
| 2004-06-09 | 611.46 |
| 2004-06-10 | 613.28 |
| 2004-06-11 | . |
| 2004-06-14 | 604.11 |
| 2004-06-15 | 607.00 |
| 2004-06-16 | 610.98 |
| 2004-06-17 | 612.90 |
| 2004-06-18 | 615.33 |
| 2004-06-21 | 617.01 |
| 2004-06-22 | 611.66 |
| 2004-06-23 | 613.23 |
| 2004-06-24 | 622.71 |
| 2004-06-25 | 620.89 |
| 2004-06-28 | 627.00 |
| 2004-06-29 | 621.86 |
| 2004-06-30 | 620.84 |
| 2004-07-01 | 620.98 |
| 2004-07-02 | 621.15 |
| 2004-07-05 | . |
| 2004-07-06 | 614.08 |
| 2004-07-07 | 616.79 |
| 2004-07-08 | 617.85 |
| 2004-07-09 | 619.37 |
| 2004-07-12 | 620.46 |
| 2004-07-13 | 617.39 |
| 2004-07-14 | 616.26 |
| 2004-07-15 | 610.86 |
| 2004-07-16 | 615.83 |
| 2004-07-19 | 613.74 |
| 2004-07-20 | 610.81 |
| 2004-07-21 | 608.78 |
| 2004-07-22 | 603.43 |
| 2004-07-23 | 596.32 |
| 2004-07-26 | 593.05 |
| 2004-07-27 | 590.58 |
| 2004-07-28 | 591.65 |
| 2004-07-29 | 595.73 |
| 2004-07-30 | 598.72 |
| 2004-08-02 | 598.76 |
| 2004-08-03 | 600.36 |
| 2004-08-04 | 594.40 |
| 2004-08-05 | 595.14 |
| 2004-08-06 | 594.45 |
| 2004-08-09 | 589.38 |
| 2004-08-10 | 593.50 |
| 2004-08-11 | 589.00 |
| 2004-08-12 | 588.15 |
| 2004-08-13 | 588.68 |
| 2004-08-16 | 590.54 |
| 2004-08-17 | 592.33 |
| 2004-08-18 | 592.63 |
| 2004-08-19 | 598.42 |
| 2004-08-20 | 596.79 |
| 2004-08-23 | 598.78 |
| 2004-08-24 | 595.53 |
| 2004-08-25 | 596.50 |
| 2004-08-26 | 600.54 |
| 2004-08-27 | 603.00 |
| 2004-08-30 | 601.73 |
| 2004-08-31 | 601.24 |
| 2004-09-01 | 605.91 |
| 2004-09-02 | 607.05 |
| 2004-09-03 | 603.35 |
| 2004-09-06 | . |
| 2004-09-07 | 609.89 |
| 2004-09-08 | 611.45 |
| 2004-09-09 | 607.96 |
| 2004-09-10 | 614.32 |
| 2004-09-13 | 616.89 |
| 2004-09-14 | 618.54 |
| 2004-09-15 | 610.26 |
| 2004-09-16 | 611.69 |
| 2004-09-17 | 613.63 |
| 2004-09-20 | 612.17 |
| 2004-09-21 | 617.39 |
| 2004-09-22 | 613.83 |
| 2004-09-23 | 613.41 |
| 2004-09-24 | 610.97 |
| 2004-09-27 | 608.49 |
| 2004-09-28 | 610.15 |
| 2004-09-29 | 612.40 |
| 2004-09-30 | 616.78 |
| 2004-10-01 | 624.57 |
| 2004-10-04 | 626.40 |
| 2004-10-05 | 628.83 |
| 2004-10-06 | 629.26 |
| 2004-10-07 | 627.91 |
| 2004-10-08 | 632.59 |
| 2004-10-11 | 631.87 |
| 2004-10-12 | 623.36 |
| 2004-10-13 | 621.97 |
| 2004-10-14 | 622.11 |
| 2004-10-15 | 624.61 |
| 2004-10-18 | 623.85 |
| 2004-10-19 | 630.05 |
| 2004-10-20 | 627.39 |
| 2004-10-21 | 630.16 |
| 2004-10-22 | 631.61 |
| 2004-10-25 | 628.75 |
| 2004-10-26 | 629.94 |
| 2004-10-27 | 635.97 |
| 2004-10-28 | 640.29 |
| 2004-10-29 | 638.12 |
| 2004-11-01 | 641.74 |
| 2004-11-02 | 646.40 |
| 2004-11-03 | 652.68 |
| 2004-11-04 | 655.67 |
| 2004-11-05 | 661.40 |
| 2004-11-08 | 661.03 |
| 2004-11-09 | 659.18 |
| 2004-11-10 | 659.19 |
| 2004-11-11 | 661.89 |
| 2004-11-12 | 668.80 |
| 2004-11-15 | 671.91 |
| 2004-11-16 | 669.89 |
| 2004-11-17 | 677.34 |
| 2004-11-18 | 675.17 |
| 2004-11-19 | 676.29 |
| 2004-11-22 | 669.71 |
| 2004-11-23 | 672.25 |
| 2004-11-24 | 676.21 |
| 2004-11-25 | . |
| 2004-11-26 | 682.89 |
| 2004-11-29 | 685.69 |
| 2004-11-30 | 682.40 |
| 2004-12-01 | 685.94 |
| 2004-12-02 | 689.04 |
| 2004-12-03 | 693.00 |
| 2004-12-06 | 691.83 |
| 2004-12-07 | 691.79 |
| 2004-12-08 | 681.51 |
| 2004-12-09 | 675.44 |
| 2004-12-10 | 674.59 |
| 2004-12-13 | 682.57 |
| 2004-12-14 | 683.66 |
| 2004-12-15 | 691.15 |
| 2004-12-16 | 687.49 |
| 2004-12-17 | 684.20 |
| 2004-12-20 | 692.91 |
| 2004-12-21 | 690.56 |
| 2004-12-22 | 695.33 |
| 2004-12-23 | 700.52 |
| 2004-12-24 | . |
| 2004-12-27 | 707.65 |
| 2004-12-28 | 708.29 |
| 2004-12-29 | 705.94 |
| 2004-12-30 | 711.01 |
| 2004-12-31 | 711.15 |
| 2005-01-03 | 708.42 |
| 2005-01-04 | 701.57 |
| 2005-01-05 | 696.75 |
| 2005-01-06 | 693.69 |
| 2005-01-07 | 692.13 |
| 2005-01-10 | 694.67 |
| 2005-01-11 | 695.93 |
| 2005-01-12 | 698.54 |
| 2005-01-13 | 696.38 |
| 2005-01-14 | 695.03 |
| 2005-01-17 | . |
| 2005-01-18 | 694.78 |
| 2005-01-19 | 696.25 |
| 2005-01-20 | 688.29 |
| 2005-01-21 | 689.47 |
| 2005-01-24 | 692.66 |
| 2005-01-25 | 690.28 |
| 2005-01-26 | 698.47 |
| 2005-01-27 | 698.50 |
#2005-01-28| 695.05
#2005-01-31| 700.31
#2005-02-01| 702.14
#2005-02-02| 706.00
#2005-02-03| 701.26
#2005-02-04| 706.44
#2005-02-07| 705.57
#2005-02-08| 701.77
#2005-02-09| 702.64
#2005-02-10| 707.46
#2005-02-11| 711.00
#2005-02-14| 717.43
#2005-02-15| 719.88
#2005-02-16| 716.19
#2005-02-17| 719.55
#2005-02-18| 720.61
#2005-02-21| .
#2005-02-22| 725.08
#2005-02-23| 718.23
#2005-02-24| 718.70
#2005-02-25| 725.90
#2005-02-28| 731.70
#2005-03-01| 731.77
#2005-03-02| 729.26
#2005-03-03| 730.71
#2005-03-04| 740.12
#2005-03-07| 737.69
#2005-03-08| 741.89
#2005-03-09| 741.55
#2005-03-10| 737.75
#2005-03-11| 741.84
#2005-03-14| 735.60
#2005-03-15| 737.76
#2005-03-16| 737.61
#2005-03-17| 734.07
#2005-03-18| 732.43
#2005-03-21| 727.15
#2005-03-22| 728.75
#2005-03-23| 715.68
#2005-03-24| 714.61
#2005-03-25| .
#2005-03-28| 712.85
#2005-03-29| 710.63
#2005-03-30| 710.20
#2005-03-31| 714.47
#2005-04-01| 715.88
#2005-04-04| 706.35
#2005-04-05| 711.59
#2005-04-06| 714.34
#2005-04-07| 719.14
#2005-04-08| 718.83
#2005-04-11| 722.04
#2005-04-12| 715.43
#2005-04-13| 719.44
#2005-04-14| 711.69
#2005-04-15| 706.64
#2005-04-18| 694.44
#2005-04-19| 702.35
#2005-04-20| 703.01
#2005-04-21| 702.85
#2005-04-22| 709.11
#2005-04-25| 707.89
#2005-04-26| 704.61
#2005-04-27| 698.57
#2005-04-28| 696.51
#2005-04-29| 698.78
#2005-05-02| 697.99
#2005-05-03| 701.12
#2005-05-04| 707.61
#2005-05-05| 709.77
#2005-05-06| 710.97
#2005-05-09| 707.58
#2005-05-10| 705.92
#2005-05-11| 702.04
#2005-05-12| 699.02
#2005-05-13| 694.73
#2005-05-16| 689.81
#2005-05-17| 688.98
#2005-05-18| 694.67
#2005-05-19| 699.30
#2005-05-20| 695.79
#2005-05-23| 701.93
#2005-05-24| 702.32
#2005-05-25| 700.33
#2005-05-26| 700.63
#2005-05-27| 703.00
#2005-05-30| .
#2005-05-31| 699.82
#2005-06-01| 703.01
#2005-06-02| 704.36
#2005-06-03| 704.65
#2005-06-06| 705.17
#2005-06-07| 709.76
#2005-06-08| 712.08
#2005-06-09| 703.93
#2005-06-10| 703.95
#2005-06-13| 700.67
#2005-06-14| 702.22
#2005-06-15| 704.34
#2005-06-16| 706.71
#2005-06-17| 716.06
#2005-06-20| 711.13
#2005-06-21| 714.83
#2005-06-22| 715.48
#2005-06-23| 713.68
#2005-06-24| 710.03
#2005-06-27| 706.45
#2005-06-28| 707.76
#2005-06-29| 708.95
#2005-06-30| 708.58
#2005-07-01| 705.29
#2005-07-04| .
#2005-07-05| 702.77
#2005-07-06| 706.28
#2005-07-07| 697.66
#2005-07-08| 702.92
#2005-07-11| 713.64
#2005-07-12| 719.16
#2005-07-13| 715.60
#2005-07-14| 719.76
#2005-07-15| 717.07
#2005-07-18| 717.72
#2005-07-19| 714.98
#2005-07-20| 714.97
#2005-07-21| 725.09
#2005-07-22| 724.49
#2005-07-25| 723.72
#2005-07-26| 721.09
#2005-07-27| 724.59
#2005-07-28| 729.32
#2005-07-29| 733.34
#2005-08-01| 737.22
#2005-08-02| 742.81
#2005-08-03| 747.95
#2005-08-04| 745.23
#2005-08-05| 738.37
#2005-08-08| 743.67
#2005-08-09| 747.10
#2005-08-10| 758.64
#2005-08-11| 763.17
#2005-08-12| 762.46
#2005-08-15| 759.83
#2005-08-16| 758.09
#2005-08-17| 754.94
#2005-08-18| 746.08
#2005-08-19| 748.99
#2005-08-22| 757.72
#2005-08-23| 752.85
#2005-08-24| 752.12
#2005-08-25| 749.72
#2005-08-26| 749.90
#2005-08-29| 744.34
#2005-08-30| 742.14
#2005-08-31| 751.18
#2005-09-01| 765.54
#2005-09-02| 769.76
#2005-09-05| .
#2005-09-06| 774.24
#2005-09-07| 774.48
#2005-09-08| 770.98
#2005-09-09| 777.01
#2005-09-12| 774.02
#2005-09-13| 769.17
#2005-09-14| 773.54
#2005-09-15| 771.39
#2005-09-16| 773.35
#2005-09-19| 771.79
#2005-09-20| 777.07
#2005-09-21| 775.11
#2005-09-22| 768.43
#2005-09-23| 765.99
#2005-09-26| 774.98
#2005-09-27| 770.01
#2005-09-28| 778.22
#2005-09-29| 781.76
#2005-09-30| 783.26
#2005-10-03| 779.13
#2005-10-04| 783.21
#2005-10-05| 776.11
#2005-10-06| 770.78
#2005-10-07| 767.49
#2005-10-10| 765.79
#2005-10-11| 768.69
#2005-10-12| 766.74
#2005-10-13| 755.89
#2005-10-14| 762.45
#2005-10-17| 759.00
#2005-10-18| 752.12
#2005-10-19| 743.37
#2005-10-20| 746.57
#2005-10-21| 745.20
#2005-10-24| 748.76
#2005-10-25| 756.33
#2005-10-26| 758.09
#2005-10-27| 756.84
#2005-10-28| 753.14
#2005-10-31| 761.85
#2005-11-01| 766.75
#2005-11-02| 771.74
#2005-11-03| 776.69
#2005-11-04| 768.57
#2005-11-07| 770.58
#2005-11-08| 770.56
#2005-11-09| 767.44
#2005-11-10| 766.63
#2005-11-11| 771.87
#2005-11-14| 768.42
#2005-11-15| 763.93
#2005-11-16| 761.61
#2005-11-17| 771.55
#2005-11-18| 776.07
#2005-11-21| 779.98
#2005-11-22| 778.20
#2005-11-23| 785.29
#2005-11-24| .
#2005-11-25| 782.33
#2005-11-28| 784.72
#2005-11-29| 783.84
#2005-11-30| 781.47
#2005-12-01| 787.61
#2005-12-02| 794.39
#2005-12-05| 797.48
#2005-12-06| 799.68
#2005-12-07| 797.90
#2005-12-08| 799.09
#2005-12-09| 802.61
#2005-12-12| 812.65
#2005-12-13| 813.22
#2005-12-14| 818.62
#2005-12-15| 812.08
#2005-12-16| 819.02
#2005-12-19| 819.05
#2005-12-20| 817.38
#2005-12-21| 819.03
#2005-12-22| 822.00
#2005-12-23| 823.24
#2005-12-26| .
#2005-12-27| 822.56
#2005-12-28| 826.62
#2005-12-29| 827.23
#2005-12-30| 819.98
#2006-01-02| .
#2006-01-03| 836.85
#2006-01-04| 852.37
#2006-01-05| 853.61
#2006-01-06| 862.23
#2006-01-09| 861.41
#2006-01-10| 853.65
#2006-01-11| 860.74
#2006-01-12| 861.81
#2006-01-13| 859.78
#2006-01-16| .
#2006-01-17| 846.98
#2006-01-18| 835.97
#2006-01-19| 847.21
#2006-01-20| 843.53
#2006-01-23| 846.54
#2006-01-24| 848.69
#2006-01-25| 853.47
#2006-01-26| 860.85
#2006-01-27| 867.68
#2006-01-30| 865.94
#2006-01-31| 871.23
#2006-02-01| 871.61
#2006-02-02| 866.68
#2006-02-03| 859.97
#2006-02-06| 861.05
#2006-02-07| 859.29
#2006-02-08| 850.82
#2006-02-09| 859.08
#2006-02-10| 853.63
#2006-02-13| 849.53
#2006-02-14| 850.60
#2006-02-15| 850.83
#2006-02-16| 853.19
#2006-02-17| 851.73
#2006-02-20| .
#2006-02-21| 854.64
#2006-02-22| 856.59
#2006-02-23| 865.61
#2006-02-24| 866.00
#2006-02-27| 871.15
#2006-02-28| 867.14
#2006-03-01| 868.75
#2006-03-02| 866.69
#2006-03-03| 864.61
#2006-03-06| 867.49
#2006-03-07| 855.45
#2006-03-08| 851.20
#2006-03-09| 861.26
#2006-03-10| 861.32
#2006-03-13| 872.03
#2006-03-14| 879.64
#2006-03-15| 882.43
#2006-03-16| 886.71
#2006-03-17| 892.13
#2006-03-20| 896.78
#2006-03-21| 891.01
#2006-03-22| 893.55
#2006-03-23| 885.76
#2006-03-24| 891.30
#2006-03-27| 891.27
#2006-03-28| 891.53
#2006-03-29| 888.47
#2006-03-30| 904.52
#2006-03-31| 898.44
#2006-04-03| 908.66
#2006-04-04| 913.44
#2006-04-05| 916.37
#2006-04-06| 921.07
#2006-04-07| 913.58
#2006-04-10| 913.91
#2006-04-11| 907.85
#2006-04-12| 902.02
#2006-04-13| 903.34
#2006-04-14| .
#2006-04-17| 911.34
#2006-04-18| 915.49
#2006-04-19| 926.57
#2006-04-20| 927.21
#2006-04-21| 935.72
#2006-04-24| 932.68
#2006-04-25| 935.61
#2006-04-26| 940.44
#2006-04-27| 944.85
#2006-04-28| 943.08
#2006-05-01| 949.25
#2006-05-02| 957.65
#2006-05-03| 951.29
#2006-05-04| 957.97
#2006-05-05| 970.24
#2006-05-08| 975.81
#2006-05-09| 980.62
#2006-05-10| 977.91
#2006-05-11| 975.25
#2006-05-12| 961.56
#2006-05-15| 945.66
#2006-05-16| 942.15
#2006-05-17| 925.10
#2006-05-18| 915.95
#2006-05-19| 907.83
#2006-05-22| 890.08
#2006-05-23| 903.63
#2006-05-24| 892.08
#2006-05-25| 897.77
#2006-05-26| 911.03
#2006-05-29| .
#2006-05-30| 908.20
#2006-05-31| 904.72
#2006-06-01| 905.54
#2006-06-02| 918.53
#2006-06-05| 913.59
#2006-06-06| 886.81
#2006-06-07| 882.22
#2006-06-08| 849.44
#2006-06-09| 863.58
#2006-06-12| 856.51
#2006-06-13| 831.20
#2006-06-14| 836.16
#2006-06-15| 853.76
#2006-06-16| 859.12
#2006-06-19| 856.65
#2006-06-20| 857.99
#2006-06-21| 860.96
#2006-06-22| 866.05
#2006-06-23| 862.73
#2006-06-26| 862.82
#2006-06-27| 862.17
#2006-06-28| 855.73
#2006-06-29| 870.40
#2006-06-30| 901.39
#2006-07-03| 906.07
#2006-07-04| .
#2006-07-05| 893.74
#2006-07-06| 900.34
#2006-07-07| 905.46
#2006-07-10| 905.86
#2006-07-11| 899.12
#2006-07-12| 892.44
#2006-07-13| 882.23
#2006-07-14| 864.75
#2006-07-17| 854.32
#2006-07-18| 844.79
#2006-07-19| 860.73
#2006-07-20| 875.65
#2006-07-21| 871.47
#2006-07-24| 877.12
#2006-07-25| 881.62
#2006-07-26| 881.29
#2006-07-27| 899.65
#2006-07-28| 908.15
#2006-07-31| 908.99
#2006-08-01| 901.40
#2006-08-02| 912.36
#2006-08-03| 906.16
#2006-08-04| 919.24
#2006-08-07| 905.05
#2006-08-08| 907.86
#2006-08-09| 916.18
#2006-08-10| 905.80
#2006-08-11| 904.45
#2006-08-14| 910.72
#2006-08-15| 919.29
#2006-08-16| 930.27
#2006-08-17| 932.90
#2006-08-18| 930.33
#2006-08-21| 932.10
#2006-08-22| 930.28
#2006-08-23| 926.51
#2006-08-24| 924.71
#2006-08-25| 920.35
#2006-08-28| 922.54
#2006-08-29| 925.85
#2006-08-30| 932.69
#2006-08-31| 933.23
#2006-09-01| 936.19
#2006-09-04| .
#2006-09-05| 943.29
#2006-09-06| 932.85
#2006-09-07| 919.84
#2006-09-08| 919.16
#2006-09-11| 910.54
#2006-09-12| 916.23
#2006-09-13| 918.29
#2006-09-14| 924.48
#2006-09-15| 919.75
#2006-09-18| 921.90
#2006-09-19| 921.08
#2006-09-20| 923.40
#2006-09-21| 929.13
#2006-09-22| 923.98
#2006-09-25| 919.35
#2006-09-26| 922.67
#2006-09-27| 933.85
#2006-09-28| 934.48
#2006-09-29| 934.20
#2006-10-02| 940.54
#2006-10-03| 937.01
#2006-10-04| 936.02
#2006-10-05| 946.09
#2006-10-06| 939.32
#2006-10-09| 940.23
#2006-10-10| 941.03
#2006-10-11| 940.92
#2006-10-12| 944.57
#2006-10-13| 946.04
#2006-10-16| 952.78
#2006-10-17| 946.84
#2006-10-18| 951.33
#2006-10-19| 957.03
#2006-10-20| 960.73
#2006-10-23| 961.28
#2006-10-24| 961.52
#2006-10-25| 966.14
#2006-10-26| 973.19
#2006-10-27| 974.27
#2006-10-30| 967.80
#2006-10-31| 970.70
#2006-11-01| 975.52
#2006-11-02| 971.80
#2006-11-03| 968.78
#2006-11-06| 975.83
#2006-11-07| 986.54
#2006-11-08| 979.71
#2006-11-09| 978.67
#2006-11-10| 981.94
#2006-11-13| 977.47
#2006-11-14| 981.14
#2006-11-15| 983.77
#2006-11-16| 983.64
#2006-11-17| 979.60
#2006-11-20| 973.54
#2006-11-21| 976.30
#2006-11-22| 988.57
#2006-11-23| .
#2006-11-24| 989.87
#2006-11-27| 983.10
#2006-11-28| 980.87
#2006-11-29| 995.27
#2006-11-30|1001.47
#2006-12-01|1001.70
#2006-12-04|1005.08
#2006-12-05|1008.73
#2006-12-06|1012.77
#2006-12-07|1015.90
#2006-12-08|1015.46
#2006-12-11|1013.02
#2006-12-12|1018.14
#2006-12-13|1021.61
#2006-12-14|1025.33
#2006-12-15|1025.92
#2006-12-18|1024.94
#2006-12-19|1022.53
#2006-12-20|1029.17
#2006-12-21|1027.59
#2006-12-22|1024.09
#2006-12-25| .
#2006-12-26|1022.57
#2006-12-27|1031.01
#2006-12-28|1032.74
#2006-12-29|1033.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1043.37
#2007-01-04|1036.30
#2007-01-05|1023.13
#2007-01-08|1022.98
#2007-01-09|1025.30
#2007-01-10|1012.01
#2007-01-11|1019.04
#2007-01-12|1030.08
#2007-01-15| .
#2007-01-16|1033.85
#2007-01-17|1035.72
#2007-01-18|1036.03
#2007-01-19|1040.54
#2007-01-22|1041.59
#2007-01-23|1045.99
#2007-01-24|1049.49
#2007-01-25|1046.40
#2007-01-26|1036.07
#2007-01-29|1039.86
#2007-01-30|1044.54
#2007-01-31|1043.22
#2007-02-01|1056.96
#2007-02-02|1058.02
#2007-02-05|1054.13
#2007-02-06|1060.49
#2007-02-07|1066.16
#2007-02-08|1059.53
#2007-02-09|1063.27
#2007-02-12|1056.36
#2007-02-13|1063.09
#2007-02-14|1078.89
#2007-02-15|1084.37
#2007-02-16|1081.83
#2007-02-19| .
#2007-02-20|1083.92
#2007-02-21|1076.89
#2007-02-22|1080.17
#2007-02-23|1088.25
#2007-02-26|1093.29
#2007-02-27|1075.88
#2007-02-28|1052.56
#2007-03-01|1042.49
#2007-03-02|1039.47
#2007-03-05|1016.92
#2007-03-06|1029.61
#2007-03-07|1036.60
#2007-03-08|1048.65
#2007-03-09|1049.91
#2007-03-12|1054.68
#2007-03-13|1046.72
#2007-03-14|1021.39
#2007-03-15|1038.46
#2007-03-16|1040.82
#2007-03-19|1052.62
#2007-03-20|1060.33
#2007-03-21|1063.87
#2007-03-22|1082.82
#2007-03-23|1084.03
#2007-03-26|1080.69
#2007-03-27|1079.51
#2007-03-28|1076.60
#2007-03-29|1080.83
#2007-03-30|1080.21
#2007-04-02|1082.50
#2007-04-03|1092.55
#2007-04-04|1099.91
#2007-04-05|1103.10
#2007-04-06| .
#2007-04-09|1099.89
#2007-04-10|1111.02
#2007-04-11|1110.19
#2007-04-12|1109.50
#2007-04-13|1112.13
#2007-04-16|1126.04
#2007-04-17|1127.82
#2007-04-18|1129.40
#2007-04-19|1123.15
#2007-04-20|1132.28
#2007-04-23|1130.48
#2007-04-24|1126.77
#2007-04-25|1132.33
#2007-04-26|1131.67
#2007-04-27|1129.94
#2007-04-30|1131.18
#2007-05-01|1125.91
#2007-05-02|1131.67
#2007-05-03|1131.67
#2007-05-04|1140.53
#2007-05-07|1148.82
#2007-05-08|1136.48
#2007-05-09|1142.33
#2007-05-10|1133.05
#2007-05-11|1134.99
#2007-05-14|1136.54
#2007-05-15|1139.33
#2007-05-16|1135.68
#2007-05-17|1132.15
#2007-05-18|1137.55
#2007-05-21|1137.57
#2007-05-22|1140.95
#2007-05-23|1150.42
#2007-05-24|1140.74
#2007-05-25|1137.79
#2007-05-28| .
#2007-05-29|1145.41
#2007-05-30|1139.68
#2007-05-31|1151.99
#2007-06-01|1159.02
#2007-06-04|1162.93
#2007-06-05|1161.35
#2007-06-06|1148.45
#2007-06-07|1136.44
#2007-06-08|1124.43
#2007-06-11|1131.47
#2007-06-12|1124.96
#2007-06-13|1124.04
#2007-06-14|1137.91
#2007-06-15|1152.80
#2007-06-18|1155.56
#2007-06-19|1153.87
#2007-06-20|1158.14
#2007-06-21|1149.45
#2007-06-22|1146.43
#2007-06-25|1144.57
#2007-06-26|1141.11
#2007-06-27|1131.50
#2007-06-28|1144.24
#2007-06-29|1153.40
#2007-07-02|1162.51
#2007-07-03|1169.65
#2007-07-04| .
#2007-07-05|1169.01
#2007-07-06|1173.97
#2007-07-09|1179.52
#2007-07-10|1177.93
#2007-07-11|1175.50
#2007-07-12|1183.41
#2007-07-13|1191.48
#2007-07-16|1193.11
#2007-07-17|1189.25
#2007-07-18|1178.78
#2007-07-19|1189.42
#2007-07-20|1185.57
#2007-07-23|1185.88
#2007-07-24|1177.75
#2007-07-25|1161.52
#2007-07-26|1137.99
#2007-07-27|1121.03
#2007-07-30|1123.29
#2007-07-31|1139.73
#2007-08-01|1119.25
#2007-08-02|1124.39
#2007-08-03|1122.12
#2007-08-06|1114.00
#2007-08-07|1120.42
#2007-08-08|1140.74
#2007-08-09|1124.52
#2007-08-10|1090.69
#2007-08-13|1102.56
#2007-08-14|1092.21
#2007-08-15|1075.49
#2007-08-16|1041.85
#2007-08-17|1048.84
#2007-08-20|1062.18
#2007-08-21|1068.02
#2007-08-22|1081.93
#2007-08-23|1095.66
#2007-08-24|1101.22
#2007-08-27|1105.49
#2007-08-28|1093.26
#2007-08-29|1091.88
#2007-08-30|1100.92
#2007-08-31|1118.15
#2007-09-03| .
#2007-09-04|1122.71
#2007-09-05|1111.12
#2007-09-06|1116.24
#2007-09-07|1106.68
#2007-09-10|1095.21
#2007-09-11|1110.81
#2007-09-12|1116.28
#2007-09-13|1119.05
#2007-09-14|1114.80
#2007-09-17|1102.54
#2007-09-18|1105.59
#2007-09-19|1143.39
#2007-09-20|1150.20
#2007-09-21|1149.91
#2007-09-24|1152.90
#2007-09-25|1150.93
#2007-09-26|1155.20
#2007-09-27|1170.19
#2007-09-28|1176.88
#2007-10-01|1183.93
#2007-10-02|1186.89
#2007-10-03|1188.64
#2007-10-04|1186.99
#2007-10-05|1195.45
#2007-10-08|1187.83
#2007-10-09|1196.12
#2007-10-10|1202.18
#2007-10-11|1215.17
#2007-10-12|1208.81
#2007-10-15|1204.75
#2007-10-16|1188.55
#2007-10-17|1193.29
#2007-10-18|1197.44
#2007-10-19|1187.01
#2007-10-22|1163.56
#2007-10-23|1180.94
#2007-10-24|1176.12
#2007-10-25|1188.79
#2007-10-26|1205.01
#2007-10-29|1218.20
#2007-10-30|1213.91
#2007-10-31|1225.41
#2007-11-01|1214.91
#2007-11-02|1204.50
#2007-11-05|1192.59
#2007-11-06|1202.60
#2007-11-07|1205.16
#2007-11-08|1193.34
#2007-11-09|1179.60
#2007-11-12|1161.88
#2007-11-13|1166.59
#2007-11-14|1182.98
#2007-11-15|1167.53
#2007-11-16|1155.85
#2007-11-19|1138.61
#2007-11-20|1154.33
#2007-11-21|1131.12
#2007-11-22| .
#2007-11-23|1147.80
#2007-11-26|1153.95
#2007-11-27|1151.27
#2007-11-28|1163.40
#2007-11-29|1176.55
#2007-11-30|1183.86
#2007-12-03|1180.56
#2007-12-04|1172.84
#2007-12-05|1179.55
#2007-12-06|1182.19
#2007-12-07|1191.75
#2007-12-10|1198.95
#2007-12-11|1198.51
#2007-12-12|1195.93
#2007-12-13|1165.22
#2007-12-14|1151.83
#2007-12-17|1125.26
#2007-12-18|1125.57
#2007-12-19|1119.24
#2007-12-20|1119.06
#2007-12-21|1134.11
#2007-12-24|1137.58
#2007-12-25| .
#2007-12-26|1149.32
#2007-12-27|1153.88
#2007-12-28|1158.31
#2007-12-31|1158.23
#2008-01-01| .
#2008-01-02|1158.95
#2008-01-03|1154.97
#2008-01-04|1135.89
#2008-01-07|1123.49
#2008-01-08|1127.89
#2008-01-09|1118.19
#2008-01-10|1110.08
#2008-01-11|1104.87
#2008-01-14|1113.92
#2008-01-15|1089.76
#2008-01-16|1060.97
#2008-01-17|1062.86
#2008-01-18|1052.65
#2008-01-21| .
#2008-01-22| 994.80
#2008-01-23| 983.97
#2008-01-24|1031.77
#2008-01-25|1046.61
#2008-01-28|1035.16
#2008-01-29|1050.14
#2008-01-30|1042.87
#2008-01-31|1051.09
#2008-02-01|1067.80
#2008-02-04|1074.70
#2008-02-05|1040.16
#2008-02-06|1031.94
#2008-02-07|1012.46
#2008-02-08|1011.57
#2008-02-11|1005.12
#2008-02-12|1032.37
#2008-02-13|1028.88
#2008-02-14|1044.36
#2008-02-15|1035.81
#2008-02-18| .
#2008-02-19|1056.27
#2008-02-20|1033.48
#2008-02-21|1052.48
#2008-02-22|1046.87
#2008-02-25|1063.45
#2008-02-26|1077.03
#2008-02-27|1094.59
#2008-02-28|1084.46
#2008-02-29|1071.46
#2008-03-03|1052.52
#2008-03-04|1043.82
#2008-03-05|1055.66
#2008-03-06|1056.97
#2008-03-07|1038.79
#2008-03-10|1026.35
#2008-03-11|1032.18
#2008-03-12|1055.50
#2008-03-13|1044.90
#2008-03-14|1037.25
#2008-03-17|1007.78
#2008-03-18|1031.79
#2008-03-19|1024.93
#2008-03-20|1009.13
#2008-03-21| .
#2008-03-24|1010.05
#2008-03-25|1050.01
#2008-03-26|1058.18
#2008-03-27|1066.05
#2008-03-28|1064.29
#2008-03-31|1061.63
#2008-04-01|1070.30
#2008-04-02|1089.68
#2008-04-03|1092.56
#2008-04-04|1100.94
#2008-04-07|1108.35
#2008-04-08|1095.77
#2008-04-09|1090.62
#2008-04-10|1088.19
#2008-04-11|1084.71
#2008-04-14|1072.60
#2008-04-15|1075.60
#2008-04-16|1100.55
#2008-04-17|1096.62
#2008-04-18|1101.39
#2008-04-21|1114.01
#2008-04-22|1110.44
#2008-04-23|1112.03
#2008-04-24|1101.04
#2008-04-25|1113.03
#2008-04-28|1120.36
#2008-04-29|1114.21
#2008-04-30|1115.95
#2008-05-01|1109.21
#2008-05-02|1126.22
#2008-05-05|1130.05
#2008-05-06|1131.72
#2008-05-07|1129.71
#2008-05-08|1131.70
#2008-05-09|1119.45
#2008-05-12|1126.27
#2008-05-13|1125.78
#2008-05-14|1129.53
#2008-05-15|1138.29
#2008-05-16|1150.96
#2008-05-19|1159.01
#2008-05-20|1149.40
#2008-05-21|1146.28
#2008-05-22|1145.92
#2008-05-23|1136.24
#2008-05-26| .
#2008-05-27|1125.28
#2008-05-28|1122.79
#2008-05-29|1125.19
#2008-05-30|1132.26
#2008-06-02|1128.66
#2008-06-03|1125.03
#2008-06-04|1120.61
#2008-06-05|1119.41
#2008-06-06|1118.93
#2008-06-09|1106.98
#2008-06-10|1080.71
#2008-06-11|1074.44
#2008-06-12|1063.84
#2008-06-13|1065.85
#2008-06-16|1075.09
#2008-06-17|1082.14
#2008-06-18|1074.28
#2008-06-19|1062.40
#2008-06-20|1054.80
#2008-06-23|1044.21
#2008-06-24|1044.33
#2008-06-25|1049.31
#2008-06-26|1042.62
#2008-06-27|1036.36
#2008-06-30|1041.04
#2008-07-01|1024.37
#2008-07-02|1019.48
#2008-07-03|1013.19
#2008-07-04| .
#2008-07-07|1012.98
#2008-07-08| 997.59
#2008-07-09|1013.92
#2008-07-10|1003.03
#2008-07-11| 992.88
#2008-07-14| 993.82
#2008-07-15| 980.48
#2008-07-16| 977.48
#2008-07-17|1000.29
#2008-07-18|1003.47
#2008-07-21|1012.00
#2008-07-22|1012.71
#2008-07-23|1021.54
#2008-07-24|1014.55
#2008-07-25|1004.07
#2008-07-28|1000.68
#2008-07-29| 990.21
#2008-07-30|1003.78
#2008-07-31|1005.77
#2008-08-01| 990.48
#2008-08-04| 980.89
#2008-08-05| 989.09
#2008-08-06| 997.69
#2008-08-07| 989.94
#2008-08-08| 977.85
#2008-08-11| 989.26
#2008-08-12| 981.19
#2008-08-13| 959.33
#2008-08-14| 962.06
#2008-08-15| 954.83
#2008-08-18| 957.90
#2008-08-19| 936.17
#2008-08-20| 940.89
#2008-08-21| 943.58
#2008-08-22| 948.27
#2008-08-25| 948.79
#2008-08-26| 941.24
#2008-08-27| 944.51
#2008-08-28| 954.36
#2008-08-29| 965.23
#2008-09-01| .
#2008-09-02| 950.72
#2008-09-03| 938.48
#2008-09-04| 915.33
#2008-09-05| 891.48
#2008-09-08| 916.49
#2008-09-09| 903.61
#2008-09-10| 893.76
#2008-09-11| 878.40
#2008-09-12| 903.31
#2008-09-15| 883.53
#2008-09-16| 855.08
#2008-09-17| 846.58
#2008-09-18| 844.99
#2008-09-19| 901.39
#2008-09-22| 907.31
#2008-09-23| 898.89
#2008-09-24| 892.59
#2008-09-25| 901.25
#2008-09-26| 885.77
#2008-09-29| 842.47
#2008-09-30| 823.72
#2008-10-01| 830.62
#2008-10-02| 809.65
#2008-10-03| 816.54
#2008-10-06| 754.26
#2008-10-07| 753.23
#2008-10-08| 705.10
#2008-10-09| 698.15
#2008-10-10| 640.47
#2008-10-13| 689.29
#2008-10-14| 727.18
#2008-10-15| 692.72
#2008-10-16| 644.20
#2008-10-17| 665.23
#2008-10-20| 685.13
#2008-10-21| 686.59
#2008-10-22| 643.20
#2008-10-23| 635.68
#2008-10-24| 601.19
#2008-10-27| 569.03
#2008-10-28| 580.82
#2008-10-29| 631.65
#2008-10-30| 652.93
#2008-10-31| 650.80
#2008-11-03| 660.91
#2008-11-04| 695.68
#2008-11-05| 700.70
#2008-11-06| 654.29
#2008-11-07| 655.26
#2008-11-10| 667.80
#2008-11-11| 633.82
#2008-11-12| 619.33
#2008-11-13| 607.58
#2008-11-14| 616.26
#2008-11-17| 604.69
#2008-11-18| 601.52
#2008-11-19| 585.24
#2008-11-20| 557.91
#2008-11-21| 553.88
#2008-11-24| 591.82
#2008-11-25| 608.27
#2008-11-26| 603.47
#2008-11-27| .
#2008-11-28| 617.50
#2008-12-01| 590.72
#2008-12-02| 591.05
#2008-12-03| 595.18
#2008-12-04| 593.88
#2008-12-05| 577.18
#2008-12-08| 616.88
#2008-12-09| 622.93
#2008-12-10| 630.60
#2008-12-11| 639.98
#2008-12-12| 624.61
#2008-12-15| 641.95
#2008-12-16| 645.01
#2008-12-17| 667.17
#2008-12-18| 670.73
#2008-12-19| 649.86
#2008-12-22| 642.76
#2008-12-23| 641.69
#2008-12-24| 638.17
#2008-12-25| .
#2008-12-26| 642.80
#2008-12-29| 655.33
#2008-12-30| 661.11
#2008-12-31| 657.14
#2009-01-01| .
#2009-01-02| 672.15
#2009-01-05| 672.35
#2009-01-06| 671.41
#2009-01-07| 680.04
#2009-01-08| 674.43
#2009-01-09| 666.94
#2009-01-12| 655.01
#2009-01-13| 633.52
#2009-01-14| 617.95
#2009-01-15| 603.13
#2009-01-16| 616.46
#2009-01-19| .
#2009-01-20| 588.96
#2009-01-21| 585.45
#2009-01-22| 585.22
#2009-01-23| 572.30
#2009-01-26| 591.78
#2009-01-27| 602.93
#2009-01-28| 616.31
#2009-01-29| 607.65
#2009-01-30| 595.25
#2009-02-02| 580.84
#2009-02-03| 593.62
#2009-02-04| 603.53
#2009-02-05| 599.59
#2009-02-06| 608.79
#2009-02-09| 616.14
#2009-02-10| 604.17
#2009-02-11| 599.00
#2009-02-12| 586.34
#2009-02-13| 592.73
#2009-02-16| .
#2009-02-17| 563.47
#2009-02-18| 557.57
#2009-02-19| 562.55
#2009-02-20| 544.53
#2009-02-23| 543.15
#2009-02-24| 534.29
#2009-02-25| 534.71
#2009-02-26| 541.24
#2009-02-27| 536.78
#2009-03-02| 511.60
#2009-03-03| 502.58
#2009-03-04| 514.41
#2009-03-05| 505.70
#2009-03-06| 500.70
#2009-03-09| 493.02
#2009-03-10| 512.26
#2009-03-11| 519.13
#2009-03-12| 517.60
#2009-03-13| 528.92
#2009-03-16| 544.35
#2009-03-17| 544.68
#2009-03-18| 547.65
#2009-03-19| 574.92
#2009-03-20| 568.26
#2009-03-23| 584.43
#2009-03-24| 588.64
#2009-03-25| 591.90
#2009-03-26| 595.94
#2009-03-27| 585.17
#2009-03-30| 561.04
#2009-03-31| 571.27
#2009-04-01| 579.17
#2009-04-02| 612.83
#2009-04-03| 609.75
#2009-04-06| 606.18
#2009-04-07| 598.99
#2009-04-08| 595.09
#2009-04-09| 608.74
#2009-04-10| .
#2009-04-13| 614.19
#2009-04-14| 620.96
#2009-04-15| 615.80
#2009-04-16| 622.97
#2009-04-17| 627.98
#2009-04-20| 610.33
#2009-04-21| 607.63
#2009-04-22| 614.32
#2009-04-23| 618.22
#2009-04-24| 633.30
#2009-04-27| 631.54
#2009-04-28| 618.80
#2009-04-29| 634.33
#2009-04-30| 645.72
#2009-05-01| 646.04
#2009-05-04| 660.46
#2009-05-05| 665.31
#2009-05-06| 671.30
#2009-05-07| 680.97
#2009-05-08| 691.65
#2009-05-11| 691.96
#2009-05-12| 691.13
#2009-05-13| 679.16
#2009-05-14| 674.12
#2009-05-15| 682.24
#2009-05-18| 685.37
#2009-05-19| 702.10
#2009-05-20| 714.02
#2009-05-21| 703.74
#2009-05-22| 709.31
#2009-05-25| .
#2009-05-26| 714.68
#2009-05-27| 719.10
#2009-05-28| 711.24
#2009-05-29| 724.35
#2009-06-01| 741.36
#2009-06-02| 749.45
#2009-06-03| 737.79
#2009-06-04| 733.00
#2009-06-05| 729.19
#2009-06-08| 719.55
#2009-06-09| 727.48
#2009-06-10| 737.81
#2009-06-11| 746.36
#2009-06-12| 743.52
#2009-06-15| 723.64
#2009-06-16| 720.57
#2009-06-17| 711.43
#2009-06-18| 713.68
#2009-06-19| 719.89
#2009-06-22| 706.86
#2009-06-23| 703.47
#2009-06-24| 717.15
#2009-06-25| 711.64
#2009-06-26| 721.71
#2009-06-29| 726.48
#2009-06-30| 722.90
#2009-07-01| 733.16
#2009-07-02| 717.12
#2009-07-03| .
#2009-07-06| 706.30
#2009-07-07| 704.81
#2009-07-08| 693.56
#2009-07-09| 698.61
#2009-07-10| 693.62
#2009-07-13| 695.81
#2009-07-14| 707.32
#2009-07-15| 725.19
#2009-07-16| 730.74
#2009-07-17| 733.19
#2009-07-20| 743.86
#2009-07-21| 754.85
#2009-07-22| 756.53
#2009-07-23| 766.60
#2009-07-24| 767.58
#2009-07-27| 772.65
#2009-07-28| 770.10
#2009-07-29| 767.64
#2009-07-30| 780.08
#2009-07-31| 788.43
#2009-08-03| 808.01
#2009-08-04| 806.21
#2009-08-05| 801.77
#2009-08-06| 804.74
#2009-08-07| 800.26
#2009-08-10| 798.82
#2009-08-11| 794.44
#2009-08-12| 799.32
#2009-08-13| 812.39
#2009-08-14| 809.47
#2009-08-17| 785.37
#2009-08-18| 793.16
#2009-08-19| 796.27
#2009-08-20| 807.14
#2009-08-21| 817.80
#2009-08-24| 830.26
#2009-08-25| 832.70
#2009-08-26| 827.89
#2009-08-27| 824.07
#2009-08-28| 837.67
#2009-08-31| 832.72
#2009-09-01| 821.60
#2009-09-02| 812.22
#2009-09-03| 812.90
#2009-09-04| 818.62
#2009-09-07| .
#2009-09-08| 846.14
#2009-09-09| 853.66
#2009-09-10| 857.97
#2009-09-11| 864.86
#2009-09-14| 858.08
#2009-09-15| 856.73
#2009-09-16| 871.83
#2009-09-17| 880.18
#2009-09-18| 875.02
#2009-09-21| 865.27
#2009-09-22| 877.63
#2009-09-23| 878.72
#2009-09-24| 865.93
#2009-09-25| 861.21
#2009-09-28| 864.71
#2009-09-29| 862.74
#2009-09-30| 867.09
#2009-10-01| 852.07
#2009-10-02| 836.22
#2009-10-05| 839.50
#2009-10-06| 861.07
#2009-10-07| 860.73
#2009-10-08| 876.05
#2009-10-09| 874.21
#2009-10-12| 879.83
#2009-10-13| 876.47
#2009-10-14| 892.77
#2009-10-15| 896.10
#2009-10-16| 887.36
#2009-10-19| 900.68
#2009-10-20| 900.41
#2009-10-21| 904.16
#2009-10-22| 894.48
#2009-10-23| 891.24
#2009-10-26| 881.34
#2009-10-27| 871.90
#2009-10-28| 854.76
#2009-10-29| 864.07
#2009-10-30| 855.98
#2009-11-02| 855.15
#2009-11-03| 842.60
#2009-11-04| 859.63
#2009-11-05| 863.65
#2009-11-06| 867.95
#2009-11-09| 886.74
#2009-11-10| 885.09
#2009-11-11| 889.39
#2009-11-12| 883.62
#2009-11-13| 887.97
#2009-11-16| 901.33
#2009-11-17| 890.99
#2009-11-18| 894.09
#2009-11-19| 876.98
#2009-11-20| 870.62
#2009-11-23| 889.47
#2009-11-24| 881.78
#2009-11-25| 892.37
#2009-11-26| .
#2009-11-27| 868.71
#2009-11-30| 871.79
#2009-12-01| 894.56
#2009-12-02| 897.24
#2009-12-03| 901.37
#2009-12-04| 894.33
#2009-12-07| 891.16
#2009-12-08| 879.94
#2009-12-09| 872.18
#2009-12-10| 873.98
#2009-12-11| 873.76
#2009-12-14| 881.49
#2009-12-15| 875.38
#2009-12-16| 885.27
#2009-12-17| 866.14
#2009-12-18| 858.97
#2009-12-21| 866.37
#2009-12-22| 868.15
#2009-12-23| 876.05
#2009-12-24| 879.60
#2009-12-25| .
#2009-12-28| 885.15
#2009-12-29| 889.74
#2009-12-30| 880.23
#2009-12-31| 884.61
#2010-01-01| .
#2010-01-04| 902.01
#2010-01-05| 905.24
#2010-01-06| 905.16
#2010-01-07| 901.92
#2010-01-08| 907.17
#2010-01-11| 920.07
#2010-01-12| 916.93
#2010-01-13| 913.12
#2010-01-14| 920.80
#2010-01-15| 912.60
#2010-01-18| .
#2010-01-19| 912.96
#2010-01-20| 894.85
#2010-01-21| 884.98
#2010-01-22| 878.91
#2010-01-25| 874.40
#2010-01-26| 868.95
#2010-01-27| 860.46
#2010-01-28| 853.18
#2010-01-29| 849.36
#2010-02-01| 850.75
#2010-02-02| 863.51
#2010-02-03| 859.71
#2010-02-04| 838.17
#2010-02-05| 817.25
#2010-02-08| 819.93
#2010-02-09| 821.96
#2010-02-10| 824.40
#2010-02-11| 825.10
#2010-02-12| 825.04
#2010-02-15| .
#2010-02-16| 835.55
#2010-02-17| 845.85
#2010-02-18| 847.22
#2010-02-19| 838.59
#2010-02-22| 848.60
#2010-02-23| 843.17
#2010-02-24| 842.61
#2010-02-25| 829.99
#2010-02-26| 842.89
#2010-03-01| 844.46
#2010-03-02| 854.60
#2010-03-03| 866.74
#2010-03-04| 861.84
#2010-03-05| 871.35
#2010-03-08| 878.02
#2010-03-09| 875.84
#2010-03-10| 881.56
#2010-03-11| 882.39
#2010-03-12| 888.73
#2010-03-15| 880.71
#2010-03-16| 890.70
#2010-03-17| 899.23
#2010-03-18| 891.79
#2010-03-19| 888.16
#2010-03-22| 887.77
#2010-03-23| 892.27
#2010-03-24| 882.17
#2010-03-25| 885.91
#2010-03-26| 888.96
#2010-03-29| 895.36
#2010-03-30| 896.03
#2010-03-31| 897.77
#2010-04-01| 908.23
#2010-04-02| .
#2010-04-05| 907.85
#2010-04-06| 908.10
#2010-04-07| 907.09
#2010-04-08| 901.30
#2010-04-09| 913.45
#2010-04-12| 921.50
#2010-04-13| 916.03
#2010-04-14| 925.32
#2010-04-15| 928.53
#2010-04-16| 915.89
#2010-04-19| 904.38
#2010-04-20| 912.06
#2010-04-21| 909.79
#2010-04-22| 897.26
#2010-04-23| 901.69
#2010-04-26| 910.47
#2010-04-27| 893.25
#2010-04-28| 874.42
#2010-04-29| 883.09
#2010-04-30| 885.28
#2010-05-03| 879.65
#2010-05-04| 855.78
#2010-05-05| 841.62
#2010-05-06| 821.91
#2010-05-07| 796.35
#2010-05-10| 840.83
#2010-05-11| 829.61
#2010-05-12| 837.26
#2010-05-13| 839.59
#2010-05-14| 813.92
#2010-05-17| 800.95
#2010-05-18| 807.19
#2010-05-19| 787.49
#2010-05-20| 773.94
#2010-05-21| 776.01
#2010-05-24| 772.37
#2010-05-25| 747.67
#2010-05-26| 759.34
#2010-05-27| 779.79
#2010-05-28| 784.50
#2010-05-31| .
#2010-06-01| 783.17
#2010-06-02| 775.45
#2010-06-03| 789.99
#2010-06-04| 773.90
#2010-06-07| 756.21
#2010-06-08| 753.85
#2010-06-09| 765.99
#2010-06-10| 779.39
#2010-06-11| 783.97
#2010-06-14| 801.99
#2010-06-15| 807.56
#2010-06-16| 811.98
#2010-06-17| 814.23
#2010-06-18| 817.38
#2010-06-21| 828.70
#2010-06-22| 820.12
#2010-06-23| 809.72
#2010-06-24| 804.49
#2010-06-25| 796.99
#2010-06-28| 804.00
#2010-06-29| 779.39
#2010-06-30| 777.66
#2010-07-01| 771.81
#2010-07-02| 777.71
#2010-07-05| .
#2010-07-06| 796.42
#2010-07-07| 801.19
#2010-07-08| 813.18
#2010-07-09| 815.86
#2010-07-12| 815.74
#2010-07-13| 829.13
#2010-07-14| 836.29
#2010-07-15| 835.24
#2010-07-16| 825.79
#2010-07-19| 819.61
#2010-07-20| 815.92
#2010-07-21| 819.21
#2010-07-22| 833.41
#2010-07-23| 837.77
#2010-07-26| 847.21
#2010-07-27| 850.65
#2010-07-28| 854.30
#2010-07-29| 856.31
#2010-07-30| 850.43
#2010-08-02| 874.22
#2010-08-03| 879.66
#2010-08-04| 872.76
#2010-08-05| 875.30
#2010-08-06| 878.41
#2010-08-09| 882.51
#2010-08-10| 867.99
#2010-08-11| 843.61
#2010-08-12| 837.05
#2010-08-13| 836.09
#2010-08-16| 840.78
#2010-08-17| 848.43
#2010-08-18| 848.11
#2010-08-19| 843.68
#2010-08-20| 826.29
#2010-08-23| 828.92
#2010-08-24| 820.33
#2010-08-25| 809.02
#2010-08-26| 820.41
#2010-08-27| 824.61
#2010-08-30| 827.82
#2010-08-31| 824.12
#2010-09-01| 846.98
#2010-09-02| 850.77
#2010-09-03| 858.33
#2010-09-06| .
#2010-09-07| 856.57
#2010-09-08| 859.11
#2010-09-09| 867.77
#2010-09-10| 866.96
#2010-09-13| 881.43
#2010-09-14| 887.50
#2010-09-15| 886.50
#2010-09-16| 883.12
#2010-09-17| 881.72
#2010-09-20| 892.18
#2010-09-21| 892.48
#2010-09-22| 898.77
#2010-09-23| 895.13
#2010-09-24| 906.61
#2010-09-27| 908.61
#2010-09-28| 911.22
#2010-09-29| 912.90
#2010-09-30| 907.82
#2010-10-01| 911.68
#2010-10-04| 905.01
#2010-10-05| 922.02
#2010-10-06| 932.72
#2010-10-07| 936.69
#2010-10-08| 935.87
#2010-10-11| 937.00
#2010-10-12| 928.47
#2010-10-13| 943.65
#2010-10-14| 954.29
#2010-10-15| 948.51
#2010-10-18| 948.84
#2010-10-19| 935.67
#2010-10-20| 945.58
#2010-10-21| 949.16
#2010-10-22| 944.43
#2010-10-25| 952.24
#2010-10-26| 942.68
#2010-10-27| 930.66
#2010-10-28| 940.68
#2010-10-29| 940.98
#2010-11-01| 941.98
#2010-11-02| 951.07
#2010-11-03| 947.95
#2010-11-04| 974.77
#2010-11-05| 972.71
#2010-11-08| 968.88
#2010-11-09| 973.01
#2010-11-10| 954.94
#2010-11-11| 954.94
#2010-11-12| 950.01
#2010-11-15| 949.21
#2010-11-16| 930.53
#2010-11-17| 932.74
#2010-11-18| 948.29
#2010-11-19| 947.43
#2010-11-22| 943.17
#2010-11-23| 924.24
#2010-11-24| 926.67
#2010-11-25| .
#2010-11-26| 916.66
#2010-11-29| 903.16
#2010-11-30| 897.34
#2010-12-01| 912.15
#2010-12-02| 932.65
#2010-12-03| 946.00
#2010-12-06| 943.45
#2010-12-07| 951.19
#2010-12-08| 944.57
#2010-12-09| 948.01
#2010-12-10| 950.01
#2010-12-13| 963.59
#2010-12-14| 967.09
#2010-12-15| 959.89
#2010-12-16| 954.26
#2010-12-17| 950.21
#2010-12-20| 951.88
#2010-12-21| 962.62
#2010-12-22| 962.85
#2010-12-23| 963.93
#2010-12-24| .
#2010-12-27| 962.18
#2010-12-28| 965.14
#2010-12-29| 969.75
#2010-12-30| 968.32
#2010-12-31| 974.06
#2011-01-03| 975.40
#2011-01-04| 980.00
#2011-01-05| 967.53
#2011-01-06| 967.77
#2011-01-07| 965.20
#2011-01-10| 957.61
#2011-01-11| 963.22
#2011-01-12| 979.07
#2011-01-13| 992.87
#2011-01-14| 991.18
#2011-01-17| .
#2011-01-18|1000.51
#2011-01-19|1000.85
#2011-01-20| 981.06
#2011-01-21| 990.28
#2011-01-24| 998.66
#2011-01-25| 997.43
#2011-01-26|1003.58
#2011-01-27|1006.12
#2011-01-28| 994.57
#2011-01-31| 995.10
#2011-02-01|1011.88
#2011-02-02|1018.06
#2011-02-03|1010.07
#2011-02-04|1010.87
#2011-02-07|1016.94
#2011-02-08|1024.96
#2011-02-09|1021.50
#2011-02-10|1012.01
#2011-02-11|1010.93
#2011-02-14|1013.67
#2011-02-15|1016.21
#2011-02-16|1020.19
#2011-02-17|1027.78
#2011-02-18|1031.16
#2011-02-21| .
#2011-02-22|1015.06
#2011-02-23|1009.56
#2011-02-24|1005.17
#2011-02-25|1015.21
#2011-02-28|1025.96
#2011-03-01|1026.16
#2011-03-02|1019.71
#2011-03-03|1024.30
#2011-03-04|1026.31
#2011-03-07|1021.84
#2011-03-08|1016.63
#2011-03-09|1017.31
#2011-03-10| 997.29
#2011-03-11| 991.94
#2011-03-14| 975.77
#2011-03-15| 939.46
#2011-03-16| 942.33
#2011-03-17| 958.98
#2011-03-18| 967.76
#2011-03-21| 983.32
#2011-03-22| 993.24
#2011-03-23| 990.85
#2011-03-24|1001.41
#2011-03-25|1001.40
#2011-03-28| 998.73
#2011-03-29| 996.62
#2011-03-30|1007.49
#2011-03-31|1008.05
#2011-04-01|1011.61
#2011-04-04|1018.51
#2011-04-05|1014.70
#2011-04-06|1021.13
#2011-04-07|1017.43
#2011-04-08|1030.85
#2011-04-11|1031.22
#2011-04-12|1018.12
#2011-04-13|1025.52
#2011-04-14|1023.06
#2011-04-15|1021.37
#2011-04-18|1001.46
#2011-04-19|1006.20
#2011-04-20|1032.27
#2011-04-21|1043.95
#2011-04-22| .
#2011-04-25|1041.35
#2011-04-26|1046.39
#2011-04-27|1048.12
#2011-04-28|1065.90
#2011-04-29|1069.37
#2011-05-02|1076.56
#2011-05-03|1068.72
#2011-05-04|1059.41
#2011-05-05|1046.20
#2011-05-06|1047.53
#2011-05-09|1034.11
#2011-05-10|1045.65
#2011-05-11|1045.41
#2011-05-12|1031.37
#2011-05-13|1027.85
#2011-05-16|1024.52
#2011-05-17|1013.00
#2011-05-18|1022.45
#2011-05-19|1026.16
#2011-05-20|1020.68
#2011-05-23| 997.02
#2011-05-24|1001.97
#2011-05-25|1003.47
#2011-05-26|1010.50
#2011-05-27|1024.97
#2011-05-30| .
#2011-05-31|1039.78
#2011-06-01|1038.26
#2011-06-02|1023.98
#2011-06-03|1025.75
#2011-06-06|1022.35
#2011-06-07|1026.23
#2011-06-08|1014.60
#2011-06-09|1015.82
#2011-06-10|1000.51
#2011-06-13|1001.14
#2011-06-14|1014.13
#2011-06-15| 997.92
#2011-06-16| 981.12
#2011-06-17| 989.80
#2011-06-20| 984.86
#2011-06-21|1001.08
#2011-06-22|1004.32
#2011-06-23| 978.32
#2011-06-24| 981.63
#2011-06-27| 981.86
#2011-06-28| 991.10
#2011-06-29|1009.54
#2011-06-30|1026.19
#2011-07-01|1031.26
#2011-07-04| .
#2011-07-05|1035.44
#2011-07-06|1028.28
#2011-07-07|1033.32
#2011-07-08|1026.92
#2011-07-11|1001.77
#2011-07-12| 993.39
#2011-07-13|1010.21
#2011-07-14|1002.68
#2011-07-15| 999.00
#2011-07-18| 982.09
#2011-07-19| 994.97
#2011-07-20|1007.76
#2011-07-21|1024.43
#2011-07-22|1032.08
#2011-07-25|1025.64
#2011-07-26|1033.36
#2011-07-27|1020.33
#2011-07-28|1012.50
#2011-07-29|1010.20
#2011-08-01|1000.94
#2011-08-02| 982.78
#2011-08-03| 966.27
#2011-08-04| 930.46
#2011-08-05| 909.61
#2011-08-08| 877.53
#2011-08-09| 883.19
#2011-08-10| 868.41
#2011-08-11| 882.87
#2011-08-12| 901.83
#2011-08-15| 919.75
#2011-08-16| 916.34
#2011-08-17| 922.03
#2011-08-18| 883.47
#2011-08-19| 871.26
#2011-08-22| 869.85
#2011-08-23| 879.93
#2011-08-24| 885.15
#2011-08-25| 878.32
#2011-08-26| 877.47
#2011-08-29| 894.64
#2011-08-30| 900.18
#2011-08-31| 919.35
#2011-09-01| 917.91
#2011-09-02| 898.41
#2011-09-05| .
#2011-09-06| 851.31
#2011-09-07| 874.21
#2011-09-08| 878.22
#2011-09-09| 850.16
#2011-09-12| 825.07
#2011-09-13| 834.48
#2011-09-14| 837.61
#2011-09-15| 859.97
#2011-09-16| 867.32
#2011-09-19| 845.90
#2011-09-20| 855.91
#2011-09-21| 846.67
#2011-09-22| 803.63
#2011-09-23| 806.75
#2011-09-26| 806.93
#2011-09-27| 845.21
#2011-09-28| 841.30
#2011-09-29| 846.21
#2011-09-30| 828.77
#2011-10-03| 810.34
#2011-10-04| 790.05
#2011-10-05| 805.68
#2011-10-06| 831.55
#2011-10-07| 844.03
#2011-10-10| 862.19
#2011-10-11| 864.79
#2011-10-12| 880.72
#2011-10-13| 874.59
#2011-10-14| 883.28
#2011-10-17| 880.66
#2011-10-18| 869.13
#2011-10-19| 878.82
#2011-10-20| 861.90
#2011-10-21| 886.10
#2011-10-24| 899.94
#2011-10-25| 895.72
#2011-10-26| 891.95
#2011-10-27| 937.17
#2011-10-28| 941.93
#2011-10-31| 909.23
#2011-11-01| 870.01
#2011-11-02| 877.58
#2011-11-03| 885.97
#2011-11-04| 887.27
#2011-11-07| 884.00
#2011-11-08| 889.28
#2011-11-09| 872.95
#2011-11-10| 862.67
#2011-11-11| 885.01
#2011-11-14| 877.56
#2011-11-15| 867.02
#2011-11-16| 864.45
#2011-11-17| 856.58
#2011-11-18| 848.69
#2011-11-21| 825.18
#2011-11-22| 822.44
#2011-11-23| 805.89
#2011-11-24| .
#2011-11-25| 800.76
#2011-11-28| 827.50
#2011-11-29| 836.86
#2011-11-30| 864.60
#2011-12-01| 866.55
#2011-12-02| 872.30
#2011-12-05| 881.18
#2011-12-06| 870.79
#2011-12-07| 874.24
#2011-12-08| 860.46
#2011-12-09| 863.98
#2011-12-12| 849.66
#2011-12-13| 844.51
#2011-12-14| 824.66
#2011-12-15| 827.44
#2011-12-16| 829.14
#2011-12-19| 822.82
#2011-12-20| 839.40
#2011-12-21| 837.91
#2011-12-22| 842.74
#2011-12-23| 847.89
#2011-12-26| .
#2011-12-27| 850.03
#2011-12-28| 839.16
#2011-12-29| 842.76
#2011-12-30| 854.29
#2012-01-02| .
#2012-01-03| 875.23
#2012-01-04| 871.03
#2012-01-05| 857.24
#2012-01-06| 851.70
#2012-01-09| 851.10
#2012-01-10| 865.37
#2012-01-11| 860.24
#2012-01-12| 863.12
#2012-01-13| 858.55
#2012-01-16| .
#2012-01-17| 871.92
#2012-01-18| 877.36
#2012-01-19| 889.55
#2012-01-20| 894.02
#2012-01-23| 903.44
#2012-01-24| 895.98
#2012-01-25| 896.41
#2012-01-26| 914.76
#2012-01-27| 909.57
#2012-01-30| 900.61
#2012-01-31| 904.65
#2012-02-01| 921.83
#2012-02-02| 924.72
#2012-02-03| 931.26
#2012-02-06| 931.56
#2012-02-07| 937.43
#2012-02-08| 940.15
#2012-02-09| 943.51
#2012-02-10| 928.96
#2012-02-13| 937.25
#2012-02-14| 929.29
#2012-02-15| 935.94
#2012-02-16| 931.34
#2012-02-17| 942.84
#2012-02-20| .
#2012-02-21| 952.45
#2012-02-22| 946.91
#2012-02-23| 950.19
#2012-02-24| 959.47
#2012-02-27| 955.16
#2012-02-28| 958.86
#2012-02-29| 957.33
#2012-03-01| 958.82
#2012-03-02| 953.77
#2012-03-05| 949.07
#2012-03-06| 924.30
#2012-03-07| 925.98
#2012-03-08| 946.33
#2012-03-09| 944.14
#2012-03-12| 941.30
#2012-03-13| 951.44
#2012-03-14| 949.75
#2012-03-15| 956.70
#2012-03-16| 965.87
#2012-03-19| 969.21
#2012-03-20| 958.70
#2012-03-21| 953.55
#2012-03-22| 949.28
#2012-03-23| 951.92
#2012-03-26| 960.14
#2012-03-27| 962.34
#2012-03-28| 955.30
#2012-03-29| 946.53
#2012-03-30| 953.47
#2012-04-02| 963.21
#2012-04-03| 957.16
#2012-04-04| 929.16
#2012-04-05| 927.33
#2012-04-06| .
#2012-04-09| 925.34
#2012-04-10| 911.17
#2012-04-11| 914.40
#2012-04-12| 927.04
#2012-04-13| 916.58
#2012-04-16| 915.16
#2012-04-17| 929.28
#2012-04-18| 929.20
#2012-04-19| 926.04
#2012-04-20| 932.02
#2012-04-23| 914.30
#2012-04-24| 922.78
#2012-04-25| 929.44
#2012-04-26| 934.83
#2012-04-27| 940.45
#2012-04-30| 938.40
#2012-05-01| 936.44
#2012-05-02| 932.41
#2012-05-03| 931.50
#2012-05-04| 919.50
#2012-05-07| 912.22
#2012-05-08| 901.19
#2012-05-09| 893.03
#2012-05-10| 898.35
#2012-05-11| 897.19
#2012-05-14| 880.88
#2012-05-15| 870.98
#2012-05-16| 860.84
#2012-05-17| 856.91
#2012-05-18| 843.59
#2012-05-21| 849.29
#2012-05-22| 861.75
#2012-05-23| 838.49
#2012-05-24| 843.46
#2012-05-25| 840.99
#2012-05-28| .
#2012-05-29| 851.04
#2012-05-30| 835.19
#2012-05-31| 831.56
#2012-06-01| 818.39
#2012-06-04| 815.40
#2012-06-05| 819.49
#2012-06-06| 836.86
#2012-06-07| 849.14
#2012-06-08| 838.64
#2012-06-11| 845.25
#2012-06-12| 844.08
#2012-06-13| 848.04
#2012-06-14| 846.77
#2012-06-15| 856.60
#2012-06-18| 859.80
#2012-06-19| 872.04
#2012-06-20| 879.02
#2012-06-21| 869.46
#2012-06-22| 859.23
#2012-06-25| 848.21
#2012-06-26| 845.93
#2012-06-27| 855.09
#2012-06-28| 854.98
#2012-06-29| 886.21
#2012-07-02| 891.40
#2012-07-03| 899.91
#2012-07-04| .
#2012-07-05| 890.50
#2012-07-06| 880.89
#2012-07-09| 874.52
#2012-07-10| 875.97
#2012-07-11| 875.67
#2012-07-12| 863.28
#2012-07-13| 874.67
#2012-07-16| 877.52
#2012-07-17| 875.22
#2012-07-18| 883.70
#2012-07-19| 894.80
#2012-07-20| 879.94
#2012-07-23| 858.03
#2012-07-24| 854.08
#2012-07-25| 852.29
#2012-07-26| 876.53
#2012-07-27| 890.67
#2012-07-30| 897.57
#2012-07-31| 898.05
#2012-08-01| 897.58
#2012-08-02| 884.91
#2012-08-03| 902.90
#2012-08-06| 914.50
#2012-08-07| 920.30
#2012-08-08| 920.51
#2012-08-09| 921.82
#2012-08-10| 919.94
#2012-08-13| 918.82
#2012-08-14| 920.90
#2012-08-15| 917.98
#2012-08-16| 926.45
#2012-08-17| 928.51
#2012-08-20| 928.46
#2012-08-21| 938.52
#2012-08-22| 929.72
#2012-08-23| 935.16
#2012-08-24| 928.58
#2012-08-27| 930.56
#2012-08-28| 926.92
#2012-08-29| 924.80
#2012-08-30| 916.22
#2012-08-31| 922.21
#2012-09-03| .
#2012-09-04| 915.97
#2012-09-05| 915.02
#2012-09-06| 930.25
#2012-09-07| 948.14
#2012-09-10| 946.56
#2012-09-11| 951.83
#2012-09-12| 958.66
#2012-09-13| 959.69
#2012-09-14| 983.64
#2012-09-17| 979.72
#2012-09-18| 973.01
#2012-09-19| 978.78
#2012-09-20| 968.74
#2012-09-21| 975.44
#2012-09-24| 968.87
#2012-09-25| 974.37
#2012-09-26| 954.00
#2012-09-27| 959.81
#2012-09-28| 951.45
#2012-10-01| 960.05
#2012-10-02| 960.27
#2012-10-03| 955.34
#2012-10-04| 962.93
#2012-10-05| 973.30
#2012-10-08| 963.22
#2012-10-09| 954.82
#2012-10-10| 948.47
#2012-10-11| 953.95
#2012-10-12| 953.69
#2012-10-15| 955.52
#2012-10-16| 970.76
#2012-10-17| 983.10
#2012-10-18| 985.69
#2012-10-19| 977.58
#2012-10-22| 975.42
#2012-10-23| 958.30
#2012-10-24| 960.27
#2012-10-25| 963.26
#2012-10-26| 960.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.40
#2012-11-01| 983.27
#2012-11-02| 983.53
#2012-11-05| 976.57
#2012-11-06| 980.44
#2012-11-07| 972.30
#2012-11-08| 965.80
#2012-11-09| 963.12
#2012-11-12| 959.89
#2012-11-13| 960.53
#2012-11-14| 954.12
#2012-11-15| 951.12
#2012-11-16| 943.50
#2012-11-19| 966.68
#2012-11-20| 966.74
#2012-11-21| 968.74
#2012-11-22| .
#2012-11-23| 988.25
#2012-11-26| 987.57
#2012-11-27| 988.70
#2012-11-28| 986.30
#2012-11-29| 999.17
#2012-11-30|1000.00
#2012-12-03|1005.07
#2012-12-04|1006.81
#2012-12-05|1007.76
#2012-12-06|1010.20
#2012-12-07|1009.31
#2012-12-10|1009.59
#2012-12-11|1015.71
#2012-12-12|1019.38
#2012-12-13|1019.84
#2012-12-14|1021.78
#2012-12-17|1024.26
#2012-12-18|1032.24
#2012-12-19|1042.94
#2012-12-20|1041.89
#2012-12-21|1035.25
#2012-12-24|1033.38
#2012-12-25|1034.64
#2012-12-26|1036.00
#2012-12-27|1038.18
#2012-12-28|1035.88
#2012-12-31|1034.99
#2013-01-01|1035.11
#2013-01-02|1052.66
#2013-01-03|1050.97
#2013-01-04|1053.53
#2013-01-07|1053.45
#2013-01-08|1048.82
#2013-01-09|1053.27
#2013-01-10|1063.40
#2013-01-11|1068.74
#2013-01-14|1067.34
#2013-01-15|1069.51
#2013-01-16|1064.27
#2013-01-17|1069.29
#2013-01-18|1069.23
#2013-01-21|1071.52
#2013-01-22|1072.19
#2013-01-23|1070.55
#2013-01-24|1075.80
#2013-01-25|1085.36
#2013-01-28|1083.60
#2013-01-29|1089.50
#2013-01-30|1092.82
#2013-01-31|1089.79
#2013-02-01|1097.03
#2013-02-04|1082.23
#2013-02-05|1077.84
#2013-02-06|1082.61
#2013-02-07|1074.27
#2013-02-08|1081.81
#2013-02-11|1075.40
#2013-02-12|1086.93
#2013-02-13|1087.42
#2013-02-14|1082.84
#2013-02-15|1077.41
#2013-02-18|1080.80
#2013-02-19|1090.93
#2013-02-20|1091.66
#2013-02-21|1069.52
#2013-02-22|1075.70
#2013-02-25|1080.91
#2013-02-26|1064.58
#2013-02-27|1071.11
#2013-02-28|1081.51
#2013-03-01|1073.08
#2013-03-04|1074.47
#2013-03-05|1087.67
#2013-03-06|1089.57
#2013-03-07|1091.99
#2013-03-08|1092.09
#2013-03-11|1098.16
#2013-03-12|1098.21
#2013-03-13|1092.20
#2013-03-14|1102.09
#2013-03-15|1112.22
#2013-03-18|1097.36
#2013-03-19|1093.58
#2013-03-20|1097.90
#2013-03-21|1096.40
#2013-03-22|1097.31
#2013-03-25|1092.78
#2013-03-26|1092.05
#2013-03-27|1087.92
#2013-03-28|1091.40
#2013-03-29| .
#2013-04-01|1085.92
#2013-04-02|1092.53
#2013-04-03|1092.69
#2013-04-04|1081.66
#2013-04-05|1082.88
#2013-04-08|1087.74
#2013-04-09|1093.16
#2013-04-10|1110.41
#2013-04-11|1124.32
#2013-04-12|1119.50
#2013-04-15|1110.72
#2013-04-16|1104.12
#2013-04-17|1094.14
#2013-04-18|1089.68
#2013-04-19|1092.46
#2013-04-22|1098.27
#2013-04-23|1110.72
#2013-04-24|1121.91
#2013-04-25|1130.81
#2013-04-26|1132.32
#2013-04-29|1140.33
#2013-04-30|1148.65
#2013-05-01|1146.78
#2013-05-02|1138.79
#2013-05-03|1146.76
#2013-05-06|1143.41
#2013-05-07|1154.20
#2013-05-08|1168.49
#2013-05-09|1161.07
#2013-05-10|1155.27
#2013-05-13|1158.80
#2013-05-14|1159.95
#2013-05-15|1162.62
#2013-05-16|1164.89
#2013-05-17|1160.09
#2013-05-20|1171.64
#2013-05-21|1171.94
#2013-05-22|1170.81
#2013-05-23|1140.07
#2013-05-24|1140.29
#2013-05-27|1134.21
#2013-05-28|1139.16
#2013-05-29|1137.28
#2013-05-30|1134.54
#2013-05-31|1122.23
#2013-06-03|1116.23
#2013-06-04|1125.47
#2013-06-05|1112.23
#2013-06-06|1100.99
#2013-06-07|1108.99
#2013-06-10|1114.72
#2013-06-11|1113.42
#2013-06-12|1116.91
#2013-06-13|1105.48
#2013-06-14|1114.26
#2013-06-17|1126.65
#2013-06-18|1125.71
#2013-06-19|1132.39
#2013-06-20|1081.00
#2013-06-21|1074.01
#2013-06-24|1056.48
#2013-06-25|1061.87
#2013-06-26|1071.22
#2013-06-27|1080.94
#2013-06-28|1082.88
#2013-07-01|1093.93
#2013-07-02|1096.27
#2013-07-03|1088.05
#2013-07-04|1100.94
#2013-07-05|1090.00
#2013-07-08|1096.37
#2013-07-09|1104.60
#2013-07-10|1112.27
#2013-07-11|1132.12
#2013-07-12|1131.07
#2013-07-15|1132.85
#2013-07-16|1138.15
#2013-07-17|1138.83
#2013-07-18|1144.38
#2013-07-19|1145.51
#2013-07-22|1154.82
#2013-07-23|1155.69
#2013-07-24|1159.01
#2013-07-25|1152.69
#2013-07-26|1149.31
#2013-07-29|1140.11
#2013-07-30|1143.48
#2013-07-31|1139.77
#2013-08-01|1150.84
#2013-08-02|1165.46
#2013-08-05|1162.55
#2013-08-06|1168.41
#2013-08-07|1159.92
#2013-08-08|1167.82
#2013-08-09|1170.54
#2013-08-12|1166.86
#2013-08-13|1168.77
#2013-08-14|1177.32
#2013-08-15|1163.89
#2013-08-16|1169.92
#2013-08-19|1167.39
#2013-08-20|1159.48
#2013-08-21|1150.32
#2013-08-22|1151.84
#2013-08-23|1164.51
#2013-08-26|1162.37
#2013-08-27|1151.02
#2013-08-28|1138.09
#2013-08-29|1136.42
#2013-08-30|1127.17
#2013-09-02|1142.84
#2013-09-03|1145.81
#2013-09-04|1152.21
#2013-09-05|1151.94
#2013-09-06|1159.05
#2013-09-09|1169.43
#2013-09-10|1183.09
#2013-09-11|1189.70
#2013-09-12|1190.63
#2013-09-13|1188.26
#2013-09-16|1202.61
#2013-09-17|1196.78
#2013-09-18|1203.70
#2013-09-19|1226.59
#2013-09-20|1221.15
#2013-09-23|1218.94
#2013-09-24|1218.37
#2013-09-25|1218.73
#2013-09-26|1220.72
#2013-09-27|1223.52
#2013-09-30|1212.57
#2013-10-01|1217.87
#2013-10-02|1214.80
#2013-10-03|1214.32
#2013-10-04|1211.34
#2013-10-07|1203.39
#2013-10-08|1200.60
#2013-10-09|1194.93
#2013-10-10|1208.10
#2013-10-11|1219.51
#2013-10-14|1222.73
#2013-10-15|1224.89
#2013-10-16|1225.28
#2013-10-17|1243.38
#2013-10-18|1253.24
#2013-10-21|1256.58
#2013-10-22|1267.08
#2013-10-23|1259.57
#2013-10-24|1265.31
#2013-10-25|1258.42
#2013-10-28|1260.90
#2013-10-29|1258.80
#2013-10-30|1262.44
#2013-10-31|1252.67
#2013-11-01|1239.03
#2013-11-04|1244.18
#2013-11-05|1241.39
#2013-11-06|1250.60
#2013-11-07|1238.79
#2013-11-08|1232.17
#2013-11-11|1239.36
#2013-11-12|1239.20
#2013-11-13|1231.17
#2013-11-14|1244.10
#2013-11-15|1252.00
#2013-11-18|1261.11
#2013-11-19|1253.83
#2013-11-20|1250.39
#2013-11-21|1246.45
#2013-11-22|1251.21
#2013-11-25|1255.06
#2013-11-26|1253.09
#2013-11-27|1254.43
#2013-11-28|1261.73
#2013-11-29|1262.30
#2013-12-02|1253.83
#2013-12-03|1245.76
#2013-12-04|1232.75
#2013-12-05|1229.34
#2013-12-06|1236.37
#2013-12-09|1242.60
#2013-12-10|1241.29
#2013-12-11|1235.84
#2013-12-12|1220.41
#2013-12-13|1218.37
#2013-12-16|1225.42
#2013-12-17|1220.86
#2013-12-18|1231.90
#2013-12-19|1241.00
#2013-12-20|1247.31
#2013-12-23|1256.91
#2013-12-24|1255.82
#2013-12-25|1255.97
#2013-12-26|1261.09
#2013-12-27|1276.19
#2013-12-30|1280.71
#2013-12-31|1282.04
#2014-01-01|1282.11
#2014-01-02|1269.58
#2014-01-03|1272.61
#2014-01-06|1269.59
#2014-01-07|1270.59
#2014-01-08|1276.11
#2014-01-09|1269.89
#2014-01-10|1282.33
#2014-01-13|1286.04
#2014-01-14|1279.87
#2014-01-15|1285.86
#2014-01-16|1285.61
#2014-01-17|1288.09
#2014-01-20|1286.97
#2014-01-21|1286.84
#2014-01-22|1290.25
#2014-01-23|1285.39
#2014-01-24|1262.51
#2014-01-27|1246.10
#2014-01-28|1248.60
#2014-01-29|1252.66
#2014-01-30|1240.69
#2014-01-31|1234.99
#2014-02-03|1223.46
#2014-02-04|1206.96
#2014-02-05|1214.56
#2014-02-06|1230.60
#2014-02-07|1243.65
#2014-02-10|1250.59
#2014-02-11|1264.07
#2014-02-12|1269.88
#2014-02-13|1269.32
#2014-02-14|1273.98
#2014-02-17|1281.22
#2014-02-18|1290.60
#2014-02-19|1291.98
#2014-02-20|1282.91
#2014-02-21|1294.20
#2014-02-24|1298.91
#2014-02-25|1304.32
#2014-02-26|1296.34
#2014-02-27|1295.58
#2014-02-28|1304.47
#2014-03-03|1280.28
#2014-03-04|1296.13
#2014-03-05|1299.15
#2014-03-06|1309.44
#2014-03-07|1302.20
#2014-03-10|1294.52
#2014-03-11|1295.81
#2014-03-12|1283.81
#2014-03-13|1278.82
#2014-03-14|1262.55
#2014-03-17|1270.77
#2014-03-18|1279.05
#2014-03-19|1278.15
#2014-03-20|1261.00
#2014-03-21|1264.47
#2014-03-24|1259.28
#2014-03-25|1268.92
#2014-03-26|1279.61
#2014-03-27|1282.49
#2014-03-28|1289.69
#2014-03-31|1298.53
#2014-04-01|1303.88
#2014-04-02|1305.75
#2014-04-03|1304.49
#2014-04-04|1309.81
#2014-04-07|1298.54
#2014-04-08|1297.18
#2014-04-09|1299.69
#2014-04-10|1301.23
#2014-04-11|1284.88
#2014-04-14|1281.61
#2014-04-15|1274.94
#2014-04-16|1290.56
#2014-04-17|1297.36
#2014-04-18|1297.01
#2014-04-21|1296.11
#2014-04-22|1306.11
#2014-04-23|1306.27
#2014-04-24|1307.16
#2014-04-25|1303.20
#2014-04-28|1300.90
#2014-04-29|1308.96
#2014-04-30|1313.90
#2014-05-01|1318.75
#2014-05-02|1318.51
#2014-05-05|1317.95
#2014-05-06|1322.41
#2014-05-07|1313.13
#2014-05-08|1322.04
#2014-05-09|1313.83
#2014-05-12|1318.14
#2014-05-13|1323.20
#2014-05-14|1326.70
#2014-05-15|1318.64
#2014-05-16|1314.54
#2014-05-19|1312.01
#2014-05-20|1309.98
#2014-05-21|1311.83
#2014-05-22|1318.55
#2014-05-23|1321.73
#2014-05-26|1331.76
#2014-05-27|1331.18
#2014-05-28|1331.52
#2014-05-29|1335.59
#2014-05-30|1336.53
#2014-06-02|1339.79
#2014-06-03|1337.11
#2014-06-04|1337.69
#2014-06-05|1341.12
#2014-06-06|1349.78
#2014-06-09|1350.62
#2014-06-10|1349.59
#2014-06-11|1347.82
#2014-06-12|1349.40
#2014-06-13|1345.76
#2014-06-16|1342.92
#2014-06-17|1343.01
#2014-06-18|1345.72
#2014-06-19|1362.82
#2014-06-20|1357.18
#2014-06-23|1354.89
#2014-06-24|1351.75
#2014-06-25|1343.52
#2014-06-26|1344.55
#2014-06-27|1346.27
#2014-06-30|1351.10
#2014-07-01|1360.53
#2014-07-02|1363.58
#2014-07-03|1367.20
#2014-07-04|1366.04
#2014-07-07|1358.09
#2014-07-08|1346.68
#2014-07-09|1345.09
#2014-07-10|1332.06
#2014-07-11|1332.80
#2014-07-14|1344.05
#2014-07-15|1338.44
#2014-07-16|1348.20
#2014-07-17|1339.62
#2014-07-18|1336.80
#2014-07-21|1333.62
#2014-07-22|1343.78
#2014-07-23|1346.19
#2014-07-24|1348.83
#2014-07-25|1343.28
#2014-07-28|1343.07
#2014-07-29|1343.79
#2014-07-30|1335.79
#2014-07-31|1324.38
#2014-08-01|1314.51
#2014-08-04|1310.44
#2014-08-05|1305.09
#2014-08-06|1295.83
#2014-08-07|1291.05
#2014-08-08|1281.86
#2014-08-11|1297.15
#2014-08-12|1296.50
#2014-08-13|1302.52
#2014-08-14|1307.79
#2014-08-15|1305.32
#2014-08-18|1314.00
#2014-08-19|1319.15
#2014-08-20|1316.06
#2014-08-21|1322.39
#2014-08-22|1315.39
#2014-08-25|1323.39
#2014-08-26|1328.22
#2014-08-27|1330.89
#2014-08-28|1322.03
#2014-08-29|1322.91
#2014-09-01|1322.70
#2014-09-02|1321.93
#2014-09-03|1331.57
#2014-09-04|1327.98
#2014-09-05|1323.42
#2014-09-08|1317.56
#2014-09-09|1309.53
#2014-09-10|1307.71
#2014-09-11|1307.93
#2014-09-12|1305.70
#2014-09-15|1303.29
#2014-09-16|1299.22
#2014-09-17|1301.74
#2014-09-18|1306.45
#2014-09-19|1305.39
#2014-09-22|1297.21
#2014-09-23|1289.46
#2014-09-24|1289.54
#2014-09-25|1283.07
#2014-09-26|1277.24
#2014-09-29|1272.12
#2014-09-30|1270.42
#2014-10-01|1260.17
#2014-10-02|1239.13
#2014-10-03|1234.20
#2014-10-06|1244.94
#2014-10-07|1238.63
#2014-10-08|1229.90
#2014-10-09|1229.32
#2014-10-10|1203.89
#2014-10-13|1207.58
#2014-10-14|1201.38
#2014-10-15|1188.96
#2014-10-16|1180.51
#2014-10-17|1195.49
#2014-10-20|1203.83
#2014-10-21|1213.95
#2014-10-22|1223.08
#2014-10-23|1223.72
#2014-10-24|1225.33
#2014-10-27|1227.33
#2014-10-28|1236.83
#2014-10-29|1243.15
#2014-10-30|1237.95
#2014-10-31|1250.28
#2014-11-03|1236.88
#2014-11-04|1244.21
#2014-11-05|1247.20
#2014-11-06|1241.84
#2014-11-07|1238.69
#2014-11-10|1247.28
#2014-11-11|1249.13
#2014-11-12|1245.94
#2014-11-13|1248.46
#2014-11-14|1248.93
#2014-11-17|1242.81
#2014-11-18|1257.28
#2014-11-19|1253.49
#2014-11-20|1250.25
#2014-11-21|1260.78
#2014-11-24|1262.05
#2014-11-25|1268.55
#2014-11-26|1273.06
#2014-11-27|1268.70
#2014-11-28|1266.59
#2014-12-01|1263.17
#2014-12-02|1263.01
#2014-12-03|1261.29
#2014-12-04|1261.34
#2014-12-05|1261.80
#2014-12-08|1257.56
#2014-12-09|1248.88
#2014-12-10|1239.74
#2014-12-11|1232.62
#2014-12-12|1220.05
#2014-12-15|1195.64
#2014-12-16|1209.87
#2014-12-17|1202.48
#2014-12-18|1220.07
#2014-12-19|1230.43
#2014-12-22|1235.67
#2014-12-23|1231.73
#2014-12-24|1236.20
#2014-12-25|1235.25
#2014-12-26|1236.30
#2014-12-29|1238.73
#2014-12-30|1229.47
#2014-12-31|1227.57
#2015-01-01|1227.59
#2015-01-02|1219.66
#2015-01-05|1197.13
#2015-01-06|1182.80
#2015-01-07|1176.01
#2015-01-08|1200.09
#2015-01-09|1198.38
#2015-01-12|1201.14
#2015-01-13|1208.50
#2015-01-14|1197.35
#2015-01-15|1208.62
#2015-01-16|1205.39
#2015-01-19|1218.06
#2015-01-20|1223.04
#2015-01-21|1229.89
#2015-01-22|1230.45
#2015-01-23|1235.30
#2015-01-26|1238.41
#2015-01-27|1249.21
#2015-01-28|1246.77
#2015-01-29|1239.01
#2015-01-30|1233.93
#2015-02-02|1239.44
#2015-02-03|1248.86
#2015-02-04|1258.02
#2015-02-05|1259.96
#2015-02-06|1253.78
#2015-02-09|1249.71
#2015-02-10|1252.10
#2015-02-11|1244.73
#2015-02-12|1262.79
#2015-02-13|1273.68
#2015-02-16|1275.82
#2015-02-17|1275.85
#2015-02-18|1285.41
#2015-02-19|1292.19
#2015-02-20|1294.18
#2015-02-23|1299.33
#2015-02-24|1303.60
#2015-02-25|1306.91
#2015-02-26|1304.64
#2015-02-27|1308.25
#2015-03-02|1303.50
#2015-03-03|1298.15
#2015-03-04|1292.29
#2015-03-05|1296.04
#2015-03-06|1284.86
#2015-03-09|1277.98
#2015-03-10|1258.35
#2015-03-11|1257.53
#2015-03-12|1267.89
#2015-03-13|1264.00
#2015-03-16|1274.60
#2015-03-17|1273.30
#2015-03-18|1282.93
#2015-03-19|1287.15
#2015-03-20|1312.06
#2015-03-23|1322.07
#2015-03-24|1322.51
#2015-03-25|1322.44
#2015-03-26|1304.72
#2015-03-27|1303.45
#2015-03-30|1304.16
#2015-03-31|1290.60
#2015-04-01|1291.85
#2015-04-02|1305.60
#2015-04-03|1317.29
#2015-04-06|1320.06
#2015-04-07|1322.85
#2015-04-08|1323.35
#2015-04-09|1324.47
#2015-04-10|1328.40
#2015-04-13|1323.59
#2015-04-14|1334.91
#2015-04-15|1331.21
#2015-04-16|1337.45
#2015-04-17|1326.28
#2015-04-20|1327.44
#2015-04-21|1337.08
#2015-04-22|1336.91
#2015-04-23|1341.42
#2015-04-24|1352.72
#2015-04-27|1363.96
#2015-04-28|1363.01
#2015-04-29|1355.90
#2015-04-30|1345.89
#2015-05-01|1341.40
#2015-05-04|1342.67
#2015-05-05|1334.44
#2015-05-06|1342.33
#2015-05-07|1331.55
#2015-05-08|1355.15
#2015-05-11|1356.50
#2015-05-12|1353.01
#2015-05-13|1365.55
#2015-05-14|1370.40
#2015-05-15|1376.26
#2015-05-18|1374.20
#2015-05-19|1366.87
#2015-05-20|1368.27
#2015-05-21|1374.69
#2015-05-22|1366.21
#2015-05-25|1363.71
#2015-05-26|1346.84
#2015-05-27|1352.62
#2015-05-28|1351.60
#2015-05-29|1342.42
#2015-06-01|1337.50
#2015-06-02|1346.41
#2015-06-03|1354.80
#2015-06-04|1345.99
#2015-06-05|1319.82
#2015-06-08|1318.78
#2015-06-09|1314.92
#2015-06-10|1338.51
#2015-06-11|1340.82
#2015-06-12|1337.58
#2015-06-15|1321.78
#2015-06-16|1322.93
#2015-06-17|1316.37
#2015-06-18|1330.53
#2015-06-19|1332.07
#2015-06-22|1358.50
#2015-06-23|1356.79
#2015-06-24|1352.51
#2015-06-25|1350.63
#2015-06-26|1343.37
#2015-06-29|1313.75
#2015-06-30|1306.39
#2015-07-01|1315.89
#2015-07-02|1316.13
#2015-07-03|1310.40
#2015-07-06|1290.14
#2015-07-07|1271.77
#2015-07-08|1269.40
#2015-07-09|1285.61
#2015-07-10|1309.08
#2015-07-13|1317.46
#2015-07-14|1327.86
#2015-07-15|1328.39
#2015-07-16|1339.31
#2015-07-17|1336.48
#2015-07-20|1339.12
#2015-07-21|1340.62
#2015-07-22|1325.85
#2015-07-23|1329.31
#2015-07-24|1318.63
#2015-07-27|1308.36
#2015-07-28|1309.36
#2015-07-29|1318.88
#2015-07-30|1316.47
#2015-07-31|1331.06
#2015-08-03|1329.61
#2015-08-04|1329.46
#2015-08-05|1330.07
#2015-08-06|1328.63
#2015-08-07|1323.75
#2015-08-10|1334.90
#2015-08-11|1323.18
#2015-08-12|1308.79
#2015-08-13|1312.77
#2015-08-14|1310.27
#2015-08-17|1309.65
#2015-08-18|1306.59
#2015-08-19|1290.07
#2015-08-20|1278.72
#2015-08-21|1252.07
#2015-08-24|1209.77
#2015-08-25|1220.34
#2015-08-26|1216.94
#2015-08-27|1233.70
#2015-08-28|1246.44
#2015-08-31|1239.41
#2015-09-01|1210.21
#2015-09-02|1206.42
#2015-09-03|1216.09
#2015-09-04|1193.68
#2015-09-07|1199.15
#2015-09-08|1206.56
#2015-09-09|1234.31
#2015-09-10|1221.22
#2015-09-11|1219.11
#2015-09-14|1213.72
#2015-09-15|1215.88
#2015-09-16|1233.69
#2015-09-17|1236.87
#2015-09-18|1225.70
#2015-09-21|1214.43
#2015-09-22|1189.60
#2015-09-23|1185.18
#2015-09-24|1175.40
#2015-09-25|1188.93
#2015-09-28|1177.67
#2015-09-29|1157.40
#2015-09-30|1181.54
#2015-10-01|1190.22
#2015-10-02|1199.03
#2015-10-05|1220.78
#2015-10-06|1232.71
#2015-10-07|1240.00
#2015-10-08|1242.48
#2015-10-09|1258.50
#2015-10-12|1259.72
#2015-10-13|1248.57
#2015-10-14|1242.69
#2015-10-15|1259.86
#2015-10-16|1265.10
#2015-10-19|1260.02
#2015-10-20|1257.78
#2015-10-21|1263.27
#2015-10-22|1261.98
#2015-10-23|1275.04
#2015-10-26|1276.58
#2015-10-27|1267.43
#2015-10-28|1274.85
#2015-10-29|1263.14
#2015-10-30|1272.23
#2015-11-02|1267.02
#2015-11-03|1265.85
#2015-11-04|1265.99
#2015-11-05|1264.61
#2015-11-06|1254.60
#2015-11-09|1249.31
#2015-11-10|1243.96
#2015-11-11|1253.78
#2015-11-12|1244.86
#2015-11-13|1233.28
#2015-11-16|1228.16
#2015-11-17|1246.47
#2015-11-18|1244.63
#2015-11-19|1263.87
#2015-11-20|1262.86
#2015-11-23|1255.84
#2015-11-24|1250.39
#2015-11-25|1253.86
#2015-11-26|1264.61
#2015-11-27|1257.77
#2015-11-30|1253.53
#2015-12-01|1264.31
#2015-12-02|1259.83
#2015-12-03|1255.78
#2015-12-04|1249.38
#2015-12-07|1250.72
#2015-12-08|1233.46
#2015-12-09|1235.59
#2015-12-10|1230.06
#2015-12-11|1220.51
#2015-12-14|1203.94
#2015-12-15|1208.32
#2015-12-16|1222.78
#2015-12-17|1227.26
#2015-12-18|1219.17
#2015-12-21|1216.62
#2015-12-22|1221.60
#2015-12-23|1235.25
#2015-12-24|1242.38
#2015-12-25|1241.04
#2015-12-28|1240.29
#2015-12-29|1249.89
#2015-12-30|1247.53
#2015-12-31|1240.67
#2016-01-01|1240.67
#2016-01-04|1209.11
#2016-01-05|1205.36
#2016-01-06|1193.97
#2016-01-07|1174.28
#2016-01-08|1166.89
#2016-01-11|1158.91
#2016-01-12|1151.90
#2016-01-13|1165.93
#2016-01-14|1144.97
#2016-01-15|1132.27
#2016-01-18|1119.61
#2016-01-19|1131.73
#2016-01-20|1098.28
#2016-01-21|1096.48
#2016-01-22|1132.50
#2016-01-25|1134.70
#2016-01-26|1133.70
#2016-01-27|1145.26
#2016-01-28|1138.69
#2016-01-29|1150.73
#2016-02-01|1161.09
#2016-02-02|1145.11
#2016-02-03|1136.97
#2016-02-04|1146.87
#2016-02-05|1135.08
#2016-02-08|1116.63
#2016-02-09|1099.98
#2016-02-10|1097.19
#2016-02-11|1085.49
#2016-02-12|1079.68
#2016-02-15|1113.08
#2016-02-16|1114.22
#2016-02-17|1126.56
#2016-02-18|1136.25
#2016-02-19|1128.45
#2016-02-22|1138.95
#2016-02-23|1130.89
#2016-02-24|1113.85
#2016-02-25|1128.59
#2016-02-26|1130.70
#2016-02-29|1130.88
#2016-03-01|1140.43
#2016-03-02|1157.84
#2016-03-03|1170.76
#2016-03-04|1183.35
#2016-03-07|1179.46
#2016-03-08|1174.38
#2016-03-09|1172.05
#2016-03-10|1172.66
#2016-03-11|1194.94
#2016-03-14|1201.29
#2016-03-15|1191.65
#2016-03-16|1185.26
#2016-03-17|1211.45
#2016-03-18|1210.64
#2016-03-21|1205.60
#2016-03-22|1208.26
#2016-03-23|1199.35
#2016-03-24|1184.26
#2016-03-25|1186.65
#2016-03-28|1192.43
#2016-03-29|1193.83
#2016-03-30|1216.02
#2016-03-31|1210.68
#2016-04-01|1185.25
#2016-04-04|1193.80
#2016-04-05|1171.26
#2016-04-06|1178.81
#2016-04-07|1181.50
#2016-04-08|1193.38
#2016-04-11|1199.10
#2016-04-12|1202.28
#2016-04-13|1221.78
#2016-04-14|1233.79
#2016-04-15|1233.53
#2016-04-18|1229.23
#2016-04-19|1253.93
#2016-04-20|1255.17
#2016-04-21|1257.23
#2016-04-22|1247.34
#2016-04-25|1245.66
#2016-04-26|1246.85
#2016-04-27|1244.96
#2016-04-28|1246.38
#2016-04-29|1244.46
#2016-05-02|1239.49
#2016-05-03|1228.21
#2016-05-04|1214.03
#2016-05-05|1210.47
#2016-05-06|1209.42
#2016-05-09|1207.88
#2016-05-10|1219.65
#2016-05-11|1220.73
#2016-05-12|1215.81
#2016-05-13|1205.40
#2016-05-16|1209.68
#2016-05-17|1215.89
#2016-05-18|1214.38
#2016-05-19|1198.60
#2016-05-20|1208.93
#2016-05-23|1207.90
#2016-05-24|1215.23
#2016-05-25|1229.40
#2016-05-26|1235.30
#2016-05-27|1235.17
#2016-05-30|1236.42
#2016-05-31|1235.51
#2016-06-01|1230.35
#2016-06-02|1226.53
#2016-06-03|1240.15
#2016-06-06|1243.97
#2016-06-07|1257.02
#2016-06-08|1261.23
#2016-06-09|1247.43
#2016-06-10|1222.83
#2016-06-13|1198.45
#2016-06-14|1174.69
#2016-06-15|1183.73
#2016-06-16|1167.65
#2016-06-17|1186.82
#2016-06-20|1228.72
#2016-06-21|1233.00
#2016-06-22|1234.58
#2016-06-23|1252.01
#2016-06-24|1165.17
#2016-06-27|1132.31
#2016-06-28|1151.12
#2016-06-29|1184.47
#2016-06-30|1195.61
#2016-07-01|1205.82
#2016-07-04|1204.91
#2016-07-05|1189.86
#2016-07-06|1170.42
#2016-07-07|1178.59
#2016-07-08|1183.82
#2016-07-11|1204.94
#2016-07-12|1217.20
#2016-07-13|1224.35
#2016-07-14|1230.89
#2016-07-15|1227.70
#2016-07-18|1229.04
#2016-07-19|1224.07
#2016-07-20|1230.59
#2016-07-21|1233.60
#2016-07-22|1228.12
#2016-07-25|1229.79
#2016-07-26|1232.90
#2016-07-27|1236.88
#2016-07-28|1236.73
#2016-07-29|1259.14
#2016-08-01|1255.17
#2016-08-02|1247.49
#2016-08-03|1232.99
#2016-08-04|1240.99
#2016-08-05|1242.69
#2016-08-08|1249.97
#2016-08-09|1264.41
#2016-08-10|1268.60
#2016-08-11|1275.48
#2016-08-12|1278.26
#2016-08-15|1277.87
#2016-08-16|1273.81
#2016-08-17|1271.05
#2016-08-18|1276.74
#2016-08-19|1270.92
#2016-08-22|1272.11
#2016-08-23|1279.40
#2016-08-24|1277.61
#2016-08-25|1272.79
#2016-08-26|1272.57
#2016-08-29|1262.17
#2016-08-30|1262.45
#2016-08-31|1260.22
#2016-09-01|1266.65
#2016-09-02|1276.59
#2016-09-05|1282.83
#2016-09-06|1294.15
#2016-09-07|1299.03
#2016-09-08|1298.44
#2016-09-09|1278.77
#2016-09-12|1262.99
#2016-09-13|1255.57
#2016-09-14|1251.81
#2016-09-15|1253.69
#2016-09-16|1247.32
#2016-09-19|1259.24
#2016-09-20|1259.53
#2016-09-21|1274.17
#2016-09-22|1294.93
#2016-09-23|1287.39
#2016-09-26|1277.02
#2016-09-27|1277.73
#2016-09-28|1278.91
#2016-09-29|1284.09
#2016-09-30|1278.73
#2016-10-03|1280.94
#2016-10-04|1281.40
#2016-10-05|1278.48
#2016-10-06|1274.56
#2016-10-07|1269.69
#2016-10-10|1272.58
#2016-10-11|1260.43
#2016-10-12|1249.26
#2016-10-13|1243.90
#2016-10-14|1250.73
#2016-10-17|1245.93
#2016-10-18|1258.67
#2016-10-19|1264.25
#2016-10-20|1263.52
#2016-10-21|1257.79
#2016-10-24|1259.17
#2016-10-25|1257.19
#2016-10-26|1257.99
#2016-10-27|1253.22
#2016-10-28|1252.62
#2016-10-31|1253.00
#2016-11-01|1253.69
#2016-11-02|1246.04
#2016-11-03|1245.51
#2016-11-04|1235.33
#2016-11-07|1240.81
#2016-11-08|1244.35
#2016-11-09|1227.86
#2016-11-10|1238.63
#2016-11-11|1231.95
#2016-11-14|1222.70
#2016-11-15|1224.13
#2016-11-16|1221.50
#2016-11-17|1226.88
#2016-11-18|1214.48
#2016-11-21|1221.40
#2016-11-22|1223.54
#2016-11-23|1215.92
#2016-11-24|1221.82
#2016-11-25|1228.46
#2016-11-28|1225.96
#2016-11-29|1227.87
#2016-11-30|1226.37
#2016-12-01|1228.04
#2016-12-02|1226.85
#2016-12-05|1229.76
#2016-12-06|1241.98
#2016-12-07|1256.00
#2016-12-08|1259.85
#2016-12-09|1260.91
#2016-12-12|1263.53
#2016-12-13|1275.50
#2016-12-14|1273.88
#2016-12-15|1250.02
#2016-12-16|1253.49
#2016-12-19|1258.05
#2016-12-20|1254.77
#2016-12-21|1257.10
#2016-12-22|1257.18
#2016-12-23|1257.20
#2016-12-26|1256.10
#2016-12-27|1255.57
#2016-12-28|1254.17
#2016-12-29|1258.77
#2016-12-30|1264.80
#2017-01-02|1268.39
#2017-01-03|1260.13
#2017-01-04|1276.69
#2017-01-05|1294.17
#2017-01-06|1288.40
#2017-01-09|1283.93
#2017-01-10|1288.79
#2017-01-11|1281.31
#2017-01-12|1296.56
#2017-01-13|1299.62
#2017-01-16|1291.16
#2017-01-17|1295.60
#2017-01-18|1297.70
#2017-01-19|1288.11
#2017-01-20|1293.41
#2017-01-23|1297.41
#2017-01-24|1298.13
#2017-01-25|1309.50
#2017-01-26|1309.44
#2017-01-27|1310.88
#2017-01-30|1304.12
#2017-01-31|1305.19
#2017-02-01|1307.63
#2017-02-02|1309.32
#2017-02-03|1313.43
#2017-02-06|1306.14
#2017-02-07|1303.69
#2017-02-08|1310.59
#2017-02-09|1307.18
#2017-02-10|1312.99
#2017-02-13|1318.39
#2017-02-14|1311.22
#2017-02-15|1319.16
#2017-02-16|1327.64
#2017-02-17|1324.24
#2017-02-20|1325.29
#2017-02-21|1324.85
#2017-02-22|1327.79
#2017-02-23|1334.04
#2017-02-24|1324.40
#2017-02-27|1323.18
#2017-02-28|1326.66
#2017-03-01|1330.39
#2017-03-02|1330.22
#2017-03-03|1327.06
#2017-03-06|1328.12
#2017-03-07|1325.89
#2017-03-08|1321.12
#2017-03-09|1321.76
#2017-03-10|1333.50
#2017-03-13|1341.05
#2017-03-14|1336.40
#2017-03-15|1338.64
#2017-03-16|1361.18
#2017-03-17|1363.86
#2017-03-20|1364.83
#2017-03-21|1366.70
#2017-03-22|1354.57
#2017-03-23|1360.33
#2017-03-24|1364.01
#2017-03-27|1363.54
#2017-03-28|1374.53
#2017-03-29|1370.01
#2017-03-30|1369.67
#2017-03-31|1362.95
#2017-04-03|1359.57
#2017-04-04|1358.96
#2017-04-05|1358.29
#2017-04-06|1353.43
#2017-04-07|1353.80
#2017-04-10|1353.81
#2017-04-11|1358.69
#2017-04-12|1357.62
#2017-04-13|1355.62
#2017-04-14|1352.90
#2017-04-17|1360.50
#2017-04-18|1352.05
#2017-04-19|1352.56
#2017-04-20|1358.82
#2017-04-21|1358.55
#2017-04-24|1389.70
#2017-04-25|1398.54
#2017-04-26|1401.43
#2017-04-27|1401.09
#2017-04-28|1399.90
#2017-05-01|1403.58
#2017-05-02|1411.29
#2017-05-03|1408.98
#2017-05-04|1415.40
#2017-05-05|1423.60
#2017-05-08|1429.66
#2017-05-09|1425.03
#2017-05-10|1425.43
#2017-05-11|1424.66
#2017-05-12|1430.94
#2017-05-15|1436.46
#2017-05-16|1449.03
#2017-05-17|1445.91
#2017-05-18|1435.06
#2017-05-19|1444.64
#2017-05-22|1454.70
#2017-05-23|1454.16
#2017-05-24|1450.88
#2017-05-25|1456.36
#2017-05-26|1451.91
#2017-05-29|1450.48
#2017-05-30|1450.60
#2017-05-31|1455.72
#2017-06-01|1459.68
#2017-06-02|1476.90
#2017-06-05|1474.08
#2017-06-06|1469.15
#2017-06-07|1468.47
#2017-06-08|1461.81
#2017-06-09|1460.74
#2017-06-12|1454.17
#2017-06-13|1461.39
#2017-06-14|1469.99
#2017-06-15|1448.00
#2017-06-16|1458.79
#2017-06-19|1465.32
#2017-06-20|1456.43
#2017-06-21|1451.81
#2017-06-22|1455.09
#2017-06-23|1457.90
#2017-06-26|1461.92
#2017-06-27|1460.60
#2017-06-28|1465.31
#2017-06-29|1463.15
#2017-06-30|1454.60
#2017-07-03|1456.33
#2017-07-04|1451.91
#2017-07-05|1453.59
#2017-07-06|1452.66
#2017-07-07|1445.60
#2017-07-10|1450.46
#2017-07-11|1449.78
#2017-07-12|1465.59
#2017-07-13|1469.80
#2017-07-14|1481.02
#2017-07-17|1482.92
#2017-07-18|1484.89
#2017-07-19|1488.97
#2017-07-20|1497.41
#2017-07-21|1491.64
#2017-07-24|1486.93
#2017-07-25|1489.31
#2017-07-26|1490.53
#2017-07-27|1497.09
#2017-07-28|1492.00
#2017-07-31|1496.60
#2017-08-01|1508.52
#2017-08-02|1508.71
#2017-08-03|1509.24
#2017-08-04|1504.14
#2017-08-07|1508.77
#2017-08-08|1504.94
#2017-08-09|1496.34
#2017-08-10|1490.44
#2017-08-11|1481.54
#2017-08-14|1486.45
#2017-08-15|1482.25
#2017-08-16|1488.50
#2017-08-17|1490.58
#2017-08-18|1483.72
#2017-08-21|1484.90
#2017-08-22|1486.95
#2017-08-23|1488.68
#2017-08-24|1486.84
#2017-08-25|1493.15
#2017-08-28|1495.71
#2017-08-29|1491.90
#2017-08-30|1487.16
#2017-08-31|1495.88
#2017-09-01|1501.66
#2017-09-04|1495.44
#2017-09-05|1496.19
#2017-09-06|1496.94
#2017-09-07|1509.97
#2017-09-08|1513.67
#2017-09-11|1521.87
#2017-09-12|1525.40
#2017-09-13|1521.89
#2017-09-14|1518.04
#2017-09-15|1522.22
#2017-09-18|1524.96
#2017-09-19|1533.86
#2017-09-20|1536.36
#2017-09-21|1526.48
#2017-09-22|1531.82
#2017-09-25|1527.80
#2017-09-26|1516.44
#2017-09-27|1516.28
#2017-09-28|1523.80
#2017-09-29|1532.02
#2017-10-02|1530.00
#2017-10-03|1534.97
#2017-10-04|1534.86
#2017-10-05|1532.25
#2017-10-06|1531.29
#2017-10-09|1533.93
#2017-10-10|1547.09
#2017-10-11|1549.87
#2017-10-12|1553.27
#2017-10-13|1560.06
#2017-10-16|1561.23
#2017-10-17|1554.46
#2017-10-18|1557.15
#2017-10-19|1559.50
#2017-10-20|1554.02
#2017-10-23|1553.93
#2017-10-24|1553.05
#2017-10-25|1550.92
#2017-10-26|1550.75
#2017-10-27|1550.52
#2017-10-30|1558.53
#2017-10-31|1561.86
#2017-11-01|1569.35
#2017-11-02|1572.20
#2017-11-03|1568.81
#2017-11-06|1567.38
#2017-11-07|1568.71
#2017-11-08|1572.29
#2017-11-09|1564.76
#2017-11-10|1562.40
#2017-11-13|1551.28
#2017-11-14|1551.11
#2017-11-15|1542.03
#2017-11-16|1552.99
#2017-11-17|1553.79
#2017-11-20|1555.14
#2017-11-21|1562.00
#2017-11-22|1570.72
#2017-11-23|1577.78
#2017-11-24|1584.04
#2017-11-27|1577.37
#2017-11-28|1576.60
#2017-11-29|1579.35
#2017-11-30|1580.35
#2017-12-01|1568.53
#2017-12-04|1573.42
#2017-12-05|1570.90
#2017-12-06|1558.70
#2017-12-07|1561.49
#2017-12-08|1567.04
#2017-12-11|1574.44
#2017-12-12|1574.87
#2017-12-13|1578.38
#2017-12-14|1577.18
#2017-12-15|1570.50
#2017-12-18|1592.56
#2017-12-19|1586.82
#2017-12-20|1586.92
#2017-12-21|1588.49
#2017-12-22|1589.38
#2017-12-25|1590.24
#2017-12-26|1590.46
#2017-12-27|1597.43
#2017-12-28|1601.29
#2017-12-29|1606.80
#2018-01-01|1606.86
#2018-01-02|1612.02
#2018-01-03|1614.86
#2018-01-04|1636.06
#2018-01-05|1645.67
#2018-01-08|1645.38
#2018-01-09|1649.48
#2018-01-10|1653.17
#2018-01-11|1653.37
#2018-01-12|1663.37
#2018-01-15|1678.84
#2018-01-16|1679.47
#2018-01-17|1677.15
#2018-01-18|1674.53
#2018-01-19|1682.92
#2018-01-22|1687.31
#2018-01-23|1700.90
#2018-01-24|1707.61
#2018-01-25|1711.60
#2018-01-26|1710.10
#2018-01-29|1701.65
#2018-01-30|1688.84
#2018-01-31|1685.69
#2018-02-01|1688.46
#2018-02-02|1663.87
#2018-02-05|1634.14
#2018-02-06|1582.56
#2018-02-07|1596.23
#2018-02-08|1583.55
#2018-02-09|1559.22
#2018-02-12|1573.90
#2018-02-13|1577.59
#2018-02-14|1592.79
#2018-02-15|1612.44
#2018-02-16|1625.56
#2018-02-19|1625.73
#2018-02-20|1619.73
#2018-02-21|1617.52
#2018-02-22|1613.70
#2018-02-23|1621.68
#2018-02-26|1630.25
#2018-02-27|1626.49
#2018-02-28|1611.83
#2018-03-01|1590.13
#2018-03-02|1577.50
#2018-03-05|1579.88
#2018-03-06|1597.31
#2018-03-07|1596.24
#2018-03-08|1604.28
#2018-03-09|1608.01
#2018-03-12|1622.02
#2018-03-13|1621.74
#2018-03-14|1616.29
#2018-03-15|1618.25
#2018-03-16|1614.61
#2018-03-19|1604.57
#2018-03-20|1601.79
#2018-03-21|1600.39
#2018-03-22|1596.23
#2018-03-23|1571.89
#2018-03-26|1572.87
#2018-03-27|1591.13
#2018-03-28|1584.52
#2018-03-29|1586.59
#2018-03-30|1589.86
#2018-04-02|1589.99
#2018-04-03|1580.31
#2018-04-04|1576.23
#2018-04-05|1595.12
#2018-04-06|1595.10
#2018-04-09|1603.66
#2018-04-10|1617.68
#2018-04-11|1615.54
#2018-04-12|1612.45
#2018-04-13|1617.15
#2018-04-16|1619.74
#2018-04-17|1624.51
#2018-04-18|1636.90
#2018-04-19|1638.62
#2018-04-20|1627.63
#2018-04-23|1622.64
#2018-04-24|1623.42
#2018-04-25|1610.82
#2018-04-26|1616.81
#2018-04-27|1623.37
#2018-04-30|1625.53
#2018-05-01|1615.44
#2018-05-02|1617.07
#2018-05-03|1614.67
#2018-05-04|1616.32
#2018-05-07|1621.55
#2018-05-08|1619.76
#2018-05-09|1622.16
#2018-05-10|1628.01
#2018-05-11|1642.02
#2018-05-14|1646.98
#2018-05-15|1632.40
#2018-05-16|1627.21
#2018-05-17|1633.25
#2018-05-18|1632.70
#2018-05-21|1633.21
#2018-05-22|1637.58
#2018-05-23|1622.34
#2018-05-24|1618.17
#2018-05-25|1611.94
#2018-05-28|1606.89
#2018-05-29|1588.18
#2018-05-30|1585.38
#2018-05-31|1590.64
#2018-06-01|1595.63
#2018-06-04|1610.42
#2018-06-05|1604.43
#2018-06-06|1614.43
#2018-06-07|1620.16
#2018-06-08|1611.56
#2018-06-11|1621.50
#2018-06-12|1618.73
#2018-06-13|1618.37
#2018-06-14|1612.64
#2018-06-15|1599.15
#2018-06-18|1586.33
#2018-06-19|1568.40
#2018-06-20|1575.92
#2018-06-21|1569.25
#2018-06-22|1581.92
#2018-06-25|1562.08
#2018-06-26|1560.63
#2018-06-27|1558.21
#2018-06-28|1547.86
#2018-06-29|1563.09
#2018-07-02|1538.55
#2018-07-03|1549.58
#2018-07-04|1549.80
#2018-07-05|1553.57
#2018-07-06|1565.54
#2018-07-09|1577.59
#2018-07-10|1577.25
#2018-07-11|1559.51
#2018-07-12|1561.53
#2018-07-13|1568.02
#2018-07-16|1567.85
#2018-07-17|1569.05
#2018-07-18|1572.31
#2018-07-19|1566.78
#2018-07-20|1577.43
#2018-07-23|1573.65
#2018-07-24|1585.85
#2018-07-25|1584.11
#2018-07-26|1593.19
#2018-07-27|1600.65
#2018-07-30|1600.28
#2018-07-31|1594.34
#2018-08-01|1591.66
#2018-08-02|1573.11
#2018-08-03|1576.32
#2018-08-06|1571.09
#2018-08-07|1583.74
#2018-08-08|1584.24
#2018-08-09|1583.50
#2018-08-10|1555.66
#2018-08-13|1539.91
#2018-08-14|1543.79
#2018-08-15|1525.95
#2018-08-16|1532.50
#2018-08-17|1537.39
#2018-08-20|1544.27
#2018-08-21|1552.83
#2018-08-22|1562.07
#2018-08-23|1554.68
#2018-08-24|1562.74
#2018-08-27|1578.15
#2018-08-28|1582.88
#2018-08-29|1584.41
#2018-08-30|1579.97
#2018-08-31|1571.07
#2018-09-03|1565.67
#2018-09-04|1552.07
#2018-09-05|1639.60
#2018-09-06|1534.05
#2018-09-07|1526.49
#2018-09-10|1531.27
#2018-09-11|1531.07
#2018-09-12|1537.34
#2018-09-13|1543.79
#2018-09-14|1552.56
#2018-09-17|1555.20
#2018-09-18|1564.27
#2018-09-19|1572.96
#2018-09-20|1585.69
#2018-09-21|1596.15
#2018-09-24|1592.15
#2018-09-25|1598.53
#2018-09-26|1600.63
#2018-09-27|1591.66
#2018-09-28|1582.96
#2018-10-01|1579.84
#2018-10-02|1571.74
#2018-10-03|1567.66
#2018-10-04|1555.24
#2018-10-05|1543.41
#2018-10-08|1530.58
#2018-10-09|1523.30
#2018-10-10|1516.27
#2018-10-11|1479.75
#2018-10-12|1482.25
#2018-10-15|1477.41
#2018-10-16|1492.74
#2018-10-17|1494.52
#2018-10-18|1483.11
#2018-10-19|1479.83
#2018-10-22|1473.81
#2018-10-23|1445.90
#2018-10-24|1438.10
#2018-10-25|1423.31
#2018-10-26|1417.94
#2018-10-29|1421.66
#2018-10-30|1426.15
#2018-10-31|1447.06
#2018-11-01|1455.13
#2018-11-02|1468.79
#2018-11-05|1461.21
#2018-11-06|1466.20
#2018-11-07|1478.73
#2018-11-08|1484.56
#2018-11-09|1471.95
#2018-11-12|1455.44
#2018-11-13|1452.81
#2018-11-14|1448.97
#2018-11-15|1445.66
#2018-11-16|1449.66
#2018-11-19|1450.39
#2018-11-20|1431.94
#2018-11-21|1435.59
#2018-11-22|1435.52
#2018-11-23|1434.19
#2018-11-26|1443.34
#2018-11-27|1441.15
#2018-11-28|1442.81
#2018-11-29|1458.07
#2018-11-30|1450.31
#2018-12-03|1471.68
#2018-12-04|1456.70
#2018-12-05|1440.35
#2018-12-06|1410.43
#2018-12-07|1418.15
#2018-12-10|1388.21
#2018-12-11|1391.66
#2018-12-12|1419.38
#2018-12-13|1418.89
#2018-12-14|1401.45
#2018-12-17|1397.96
#2018-12-18|1385.64
#2018-12-19|1392.65
#2018-12-20|1369.72
#2018-12-21|1363.67
#2018-12-24|1362.03
#2018-12-25|1344.20
#2018-12-26|1347.09
#2018-12-27|1352.17
#2018-12-28|1371.05
#2018-12-31|1377.51
#2019-01-01|1377.56
#2019-01-02|1368.71
#2019-01-03|1369.83
#2019-01-04|1387.27
#2019-01-07|1403.33
#2019-01-08|1409.77
#2019-01-09|1429.26
#2019-01-10|1430.69
#2019-01-11|1430.53
#2019-01-14|1424.84
#2019-01-15|1430.30
#2019-01-16|1430.20
#2019-01-17|1429.42
#2019-01-18|1445.90
#2019-01-21|1446.16
#2019-01-22|1439.08
#2019-01-23|1437.29
#2019-01-24|1440.13
#2019-01-25|1455.74
#2019-01-28|1449.82
#2019-01-29|1454.37
#2019-01-30|1457.25
#2019-01-31|1470.89
#2019-02-01|1468.93
#2019-02-04|1468.83
#2019-02-05|1481.47
#2019-02-06|1479.70
#2019-02-07|1463.20
#2019-02-08|1447.58
#2019-02-11|1448.27
#2019-02-12|1462.98
#2019-02-13|1471.79
#2019-02-14|1469.97
#2019-02-15|1475.88
#2019-02-18|1489.37
#2019-02-19|1490.96
#2019-02-20|1501.15
#2019-02-21|1499.57
#2019-02-22|1501.09
#2019-02-25|1507.54
#2019-02-26|1510.21
#2019-02-27|1510.34
#2019-02-28|1504.45
#2019-03-01|1508.53
#2019-03-04|1510.04
#2019-03-05|1506.08
#2019-03-06|1505.85
#2019-03-07|1493.82
#2019-03-08|1477.18
#2019-03-11|1485.35
#2019-03-12|1496.29
#2019-03-13|1500.79
#2019-03-14|1504.17
#2019-03-15|1516.78
#2019-03-18|1524.56
#2019-03-19|1530.00
#2019-03-20|1522.74
#2019-03-21|1526.49
#2019-03-22|1515.84
#2019-03-25|1499.40
#2019-03-26|1512.32
#2019-03-27|1512.12
#2019-03-28|1502.90
#2019-03-29|1511.63
#2019-04-01|1528.74
#2019-04-02|1528.13
#2019-04-03|1545.16
#2019-04-04|1540.33
#2019-04-05|1541.85
#2019-04-08|1543.66
#2019-04-09|1539.64
#2019-04-10|1539.12
#2019-04-11|1538.82
#2019-04-12|1543.72
#2019-04-15|1551.83
#2019-04-16|1554.17
#2019-04-17|1555.75
#2019-04-18|1547.97
#2019-04-19|1548.47
#2019-04-22|1547.94
#2019-04-23|1549.61
#2019-04-24|1545.20
#2019-04-25|1541.18
#2019-04-26|1543.86
#2019-04-29|1546.45
#2019-04-30|1549.48
#2019-05-01|1553.05
#2019-05-02|1543.64
#2019-05-03|1548.13
#2019-05-06|1539.51
#2019-05-07|1524.94
#2019-05-08|1519.57
#2019-05-09|1501.29
#2019-05-10|1505.97
#2019-05-13|1492.65
#2019-05-14|1493.99
#2019-05-15|1501.36
#2019-05-16|1507.20
#2019-05-17|1505.68
#2019-05-20|1500.92
#2019-05-21|1503.92
#2019-05-22|1501.33
#2019-05-23|1489.47
#2019-05-24|1499.60
#2019-05-27|1501.60
#2019-05-28|1501.14
#2019-05-29|1481.25
#2019-05-30|1480.26
#2019-05-31|1474.42
#2019-06-03|1479.31
#2019-06-04|1487.24
#2019-06-05|1503.16
#2019-06-06|1503.17
#2019-06-07|1519.22
#2019-06-10|1524.07
#2019-06-11|1534.52
#2019-06-12|1529.74
#2019-06-13|1523.32
#2019-06-14|1516.72
#2019-06-17|1512.01
#2019-06-18|1522.76
#2019-06-19|1537.20
#2019-06-20|1554.46
#2019-06-21|1548.11
#2019-06-24|1554.46
#2019-06-25|1553.24
#2019-06-26|1545.70
#2019-06-27|1552.23
#2019-06-28|1559.00
#2019-07-01|1567.07
#2019-07-02|1570.60
#2019-07-03|1575.83
#2019-07-04|1580.72
#2019-07-05|1567.17
#2019-07-08|1556.77
#2019-07-09|1548.62
#2019-07-10|1551.82
#2019-07-11|1556.29
#2019-07-12|1557.53
#2019-07-15|1559.80
#2019-07-16|1557.26
#2019-07-17|1553.74
#2019-07-18|1543.28
#2019-07-19|1555.74
#2019-07-22|1553.65
#2019-07-23|1558.69
#2019-07-24|1560.46
#2019-07-25|1556.27
#2019-07-26|1551.69
#2019-07-29|1549.03
#2019-07-30|1540.04
#2019-07-31|1536.98
#2019-08-01|1534.40
#2019-08-02|1510.93
#2019-08-05|1485.18
#2019-08-06|1474.66
#2019-08-07|1481.20
#2019-08-08|1495.11
#2019-08-09|1491.72
#2019-08-12|1490.11
#2019-08-13|1480.60
#2019-08-14|1471.04
#2019-08-15|1458.40
#2019-08-16|1468.70
#2019-08-19|1482.52
#2019-08-20|1482.61
#2019-08-21|1489.91
#2019-08-22|1485.06
#2019-08-23|1484.26
#2019-08-26|1473.32
#2019-08-27|1481.94
#2019-08-28|1479.32
#2019-08-29|1485.31
#2019-08-30|1496.78
#2019-09-02|1492.36
#2019-09-03|1493.00
#2019-09-04|1507.98
#2019-09-05|1522.35
#2019-09-06|1529.16
#2019-09-09|1531.27
#2019-09-10|1532.21
#2019-09-11|1542.75
#2019-09-12|1549.51
#2019-09-13|1561.50
#2019-09-16|1549.99
#2019-09-17|1552.88
#2019-09-18|1551.71
#2019-09-19|1559.34
#2019-09-20|1559.59
#2019-09-23|1552.81
#2019-09-24|1555.13
#2019-09-25|1541.67
#2019-09-26|1546.04
#2019-09-27|1547.65
#2019-09-30|1542.96
#2019-10-01|1538.10
#2019-10-02|1514.48
#2019-10-03|1511.12
#2019-10-04|1517.43
#2019-10-07|1525.19
#2019-10-08|1517.65
#2019-10-09|1518.75
#2019-10-10|1524.37
#2019-10-11|1551.22
#2019-10-14|1548.73
#2019-10-15|1564.23
#2019-10-16|1569.31
#2019-10-17|1573.33
#2019-10-18|1571.74
#2019-10-21|1581.22
#2019-10-22|1582.26
#2019-10-23|1583.19
#2019-10-24|1590.05
#2019-10-25|1592.05
#2019-10-28|1593.74
#2019-10-29|1599.51
#2019-10-30|1599.92
#2019-10-31|1602.49
#2019-11-01|1611.14
#2019-11-04|1620.73
#2019-11-05|1621.05
#2019-11-06|1622.85
#2019-11-07|1625.44
#2019-11-08|1621.93
#2019-11-11|1621.82
#2019-11-12|1625.53
#2019-11-13|1618.95
#2019-11-14|1612.21
#2019-11-15|1625.58
#2019-11-18|1630.00
#2019-11-19|1629.36
#2019-11-20|1619.33
#2019-11-21|1613.25
#2019-11-22|1614.49
#2019-11-25|1625.58
#2019-11-26|1627.70
#2019-11-27|1630.99
#2019-11-28|1628.95
#2019-11-29|1621.71
#2019-12-02|1618.70
#2019-12-03|1610.90
#2019-12-04|1616.92
#2019-12-05|1620.06
#2019-12-06|1630.00
#2019-12-09|1632.35
#2019-12-10|1629.88
#2019-12-11|1631.88
#2019-12-12|1636.93
#2019-12-13|1659.69
#2019-12-16|1671.66
#2019-12-17|1670.93
#2019-12-18|1664.69
#2019-12-19|1666.06
#2019-12-20|1669.65
#2019-12-23|1668.89
#2019-12-24|1670.75
#2019-12-25|1669.08
#2019-12-26|1672.18
#2019-12-27|1682.95
#2019-12-30|1678.36
#2019-12-31|1679.49
#2020-01-01|1679.51
#2020-01-02|1688.03
#2020-01-03|1682.36
#2020-01-06|1671.26
#2020-01-07|1677.36
#2020-01-08|1668.66
#2020-01-09|1677.26
#2020-01-10|1680.95
#2020-01-13|1680.67
#2020-01-14|1684.89
#2020-01-15|1685.47
#2020-01-16|1687.59
#2020-01-17|1694.58
#2020-01-20|1694.56
#2020-01-21|1689.61
#2020-01-22|1691.80
#2020-01-23|1678.68
#2020-01-24|1684.47
#2020-01-27|1655.76
#2020-01-28|1653.23
#2020-01-29|1658.05
#2020-01-30|1643.22
#2020-01-31|1639.68
#2020-02-03|1632.99
#2020-02-04|1650.48
#2020-02-05|1663.05
#2020-02-06|1678.32
#2020-02-07|1671.32
#2020-02-10|1664.24
#2020-02-11|1674.70
#2020-02-12|1681.17
#2020-02-13|1675.84
#2020-02-14|1672.90
#2020-02-17|1669.85
#2020-02-18|1657.71
#2020-02-19|1660.82
#2020-02-20|1648.79
#2020-02-21|1646.69
#2020-02-24|1607.49
#2020-02-25|1579.69
#2020-02-26|1569.22
#2020-02-27|1537.26
#2020-02-28|1490.19
#2020-03-02|1507.46
#2020-03-03|1522.60
#2020-03-04|1531.31
#2020-03-05|1531.81
#2020-03-06|1496.96
#2020-03-09|1414.55
#2020-03-10|1403.15
#2020-03-11|1376.92
#2020-03-12|1242.10
#2020-03-13|1224.58
#2020-03-16|1178.74
#2020-03-17|1184.58
#2020-03-18|1135.66
#2020-03-19|1132.83
#2020-03-20|1147.44
#2020-03-23|1114.73
#2020-03-24|1192.58
#2020-03-25|1251.02
#2020-03-26|1283.43
#2020-03-27|1282.37
#2020-03-30|1290.87
#2020-03-31|1292.84
#2020-04-01|1257.16
#2020-04-02|1247.23
#2020-04-03|1231.70
#2020-04-06|1275.05
#2020-04-07|1307.78
#2020-04-08|1312.60
#2020-04-09|1333.54
#2020-04-10|1337.46
#2020-04-13|1332.25
#2020-04-14|1353.96
#2020-04-15|1321.89
#2020-04-16|1316.50
#2020-04-17|1349.59
#2020-04-20|1348.45
#2020-04-21|1311.67
#2020-04-22|1319.89
#2020-04-23|1335.23
#2020-04-24|1323.88
#2020-04-27|1352.70
#2020-04-28|1367.48
#2020-04-29|1387.16
#2020-04-30|1384.56
#2020-05-01|1366.97
#2020-05-04|1337.51
#2020-05-05|1352.02
#2020-05-06|1350.14
#2020-05-07|1353.86
#2020-05-08|1379.59
#2020-05-11|1376.77
#2020-05-12|1379.50
#2020-05-13|1361.75
#2020-05-14|1332.46
#2020-05-15|1338.38
#2020-05-18|1375.42
#2020-05-19|1388.56
#2020-05-20|1403.91
#2020-05-21|1392.04
#2020-05-22|1380.03
#2020-05-25|1399.96
#2020-05-26|1431.87
#2020-05-27|1434.93
#2020-05-28|1463.75
#2020-05-29|1451.44
#2020-06-01|1470.43
#2020-06-02|1491.86
#2020-06-03|1524.61
#2020-06-04|1530.49
#2020-06-05|1551.94
#2020-06-08|1560.10
#2020-06-09|1559.21
#2020-06-10|1557.23
#2020-06-11|1509.03
#2020-06-12|1488.93
#2020-06-15|1469.66
#2020-06-16|1516.96
#2020-06-17|1522.66
#2020-06-18|1515.69
#2020-06-19|1517.28
#2020-06-22|1514.61
#2020-06-23|1539.03
#2020-06-24|1507.65
#2020-06-25|1497.34
#2020-06-26|1498.70
#2020-06-29|1493.25
#2020-06-30|1497.44
#2020-07-01|1500.42
#2020-07-02|1519.17
#2020-07-03|1518.49
#2020-07-06|1546.88
#2020-07-07|1535.57
#2020-07-08|1527.47
#2020-07-09|1519.72
#2020-07-10|1522.68
#2020-07-13|1545.67
#2020-07-14|1537.05
#2020-07-15|1565.79
#2020-07-16|1555.74
#2020-07-17|1555.91
#2020-07-20|1563.82
#2020-07-21|1580.18
#2020-07-22|1574.92
#2020-07-23|1576.12
#2020-07-24|1564.77
#2020-07-27|1578.77
#2020-07-28|1579.05
#2020-07-29|1576.51
#2020-07-30|1556.53
#2020-07-31|1535.12
#2020-08-03|1549.97
#2020-08-04|1565.87
#2020-08-05|1583.95
#2020-08-06|1576.62
#2020-08-07|1571.30
#2020-08-10|1576.04
#2020-08-11|1601.28
#2020-08-12|1618.37
#2020-08-13|1621.39
#2020-08-14|1610.58
#2020-08-17|1614.03
#2020-08-18|1615.80
#2020-08-19|1621.10
#2020-08-20|1595.41
#2020-08-21|1592.59
#2020-08-24|1612.52
#2020-08-25|1614.75
#2020-08-26|1624.24
#2020-08-27|1612.45
#2020-08-28|1620.72
#2020-08-31|1619.88
#2020-09-01|1615.08
#2020-09-02|1622.61
#2020-09-03|1614.21
#2020-09-04|1591.11
#2020-09-07|1607.94
#2020-09-08|1600.67
#2020-09-09|1607.61
#2020-09-10|1613.92
#2020-09-11|1613.95
#2020-09-14|1627.55
#2020-09-15|1631.40
#2020-09-16|1640.96
#2020-09-17|1630.18
#2020-09-18|1632.88
#2020-09-21|1589.67
#2020-09-22|1582.44
#2020-09-23|1584.67
#2020-09-24|1561.77
#2020-09-25|1563.85
#2020-09-28|1593.09
#2020-09-29|1598.15
#2020-09-30|1587.92
#2020-10-01|1591.73
#2020-10-02|1587.61
#2020-10-05|1613.21
#2020-10-06|1618.01
#2020-10-07|1615.01
#2020-10-08|1626.02
#2020-10-09|1636.37
#2020-10-12|1644.53
#2020-10-13|1634.82
#2020-10-14|1635.00
#2020-10-15|1604.73
#2020-10-16|1611.12
#2020-10-19|1621.56
#2020-10-20|1617.96
#2020-10-21|1620.11
#2020-10-22|1607.77
#2020-10-23|1615.45
#2020-10-26|1595.77
#2020-10-27|1587.02
#2020-10-28|1552.89
#2020-10-29|1539.48
#2020-10-30|1528.96
#2020-11-02|1549.99
#2020-11-03|1584.71
#2020-11-04|1606.87
#2020-11-05|1642.10
#2020-11-06|1649.56
#2020-11-09|1684.99
#2020-11-10|1702.15
#2020-11-11|1717.26
#2020-11-12|1713.32
#2020-11-13|1710.98
#2020-11-16|1738.93
#2020-11-17|1743.34
#2020-11-18|1748.19
#2020-11-19|1736.32
#2020-11-20|1744.52
#2020-11-23|1739.88
#2020-11-24|1766.39
#2020-11-25|1771.06
#2020-11-26|1774.12
#2020-11-27|1785.75
#2020-11-30|1761.71
#2020-12-01|1780.66
#2020-12-02|1787.43
#2020-12-03|1802.64
#2020-12-04|1809.34
#2020-12-07|1803.26
#2020-12-08|1800.12
#2020-12-09|1810.31
#2020-12-10|1806.86
#2020-12-11|1801.58
#2020-12-14|1809.99
#2020-12-15|1812.99
#2020-12-16|1829.27
#2020-12-17|1844.21
#2020-12-18|1835.78
#2020-12-21|1806.68
#2020-12-22|1801.18
#2020-12-23|1819.68
#2020-12-24|1827.58
#2020-12-25|1828.70
#2020-12-28|1840.33
#2020-12-29|1863.61
#2020-12-30|1867.86
#2020-12-31|1857.95
#2021-01-01|1857.95
#2021-01-04|1870.59
#2021-01-05|1873.26
#2021-01-06|1883.58
#2021-01-07|1897.57
#2021-01-08|1919.88
#2021-01-11|1897.12
#2021-01-12|1900.60
#2021-01-13|1906.17
#2021-01-14|1915.17
#2021-01-15|1892.35
#2021-01-18|1886.14
#2021-01-19|1897.37
#2021-01-20|1905.73
#2021-01-21|1916.52
#2021-01-22|1906.04
#2021-01-25|1898.73
#2021-01-26|1901.33
#2021-01-27|1881.98
#2021-01-28|1870.37
#2021-01-29|1841.04
#2021-02-01|1855.89
#2021-02-02|1872.01
#2021-02-03|1884.76
#2021-02-04|1880.32
#2021-02-05|1895.61
#2021-02-08|1912.86
#2021-02-09|1919.46
#2021-02-10|1924.42
#2021-02-11|1929.44
#2021-02-12|1933.66
#2021-02-15|1957.47
#2021-02-16|1960.34
#2021-02-17|1938.84
#2021-02-18|1926.27
#2021-02-19|1935.69
#2021-02-22|1937.04
#2021-02-23|1936.51
#2021-02-24|1921.03
#2021-02-25|1939.40
#2021-02-26|1882.29
#2021-03-01|1907.59
#2021-03-02|1908.48
#2021-03-03|1916.33
#2021-03-04|1899.46
#2021-03-05|1874.81
#2021-03-08|1885.68
#2021-03-09|1904.00
#2021-03-10|1908.52
#2021-03-11|1927.02
#2021-03-12|1928.31
#2021-03-15|1930.44
#2021-03-16|1944.79
#2021-03-17|1938.76
#2021-03-18|1956.10
#2021-03-19|1943.29
#2021-03-22|1942.87
#2021-03-23|1927.23
#2021-03-24|1909.41
#2021-03-25|1909.66
#2021-03-26|1931.16
#2021-03-29|1931.07
#2021-03-30|1932.68
#2021-03-31|1925.89
#2021-04-01|1936.27
#2021-04-02|1940.95
#2021-04-05|1952.68
#2021-04-06|1960.50
#2021-04-07|1969.15
#2021-04-08|1975.64
#2021-04-09|1975.03
#2021-04-12|1969.59
#2021-04-13|1976.96
#2021-04-14|1987.41
#2021-04-15|1997.80
#2021-04-16|2009.31
#2021-04-19|2017.36
#2021-04-20|1990.59
#2021-04-21|1980.96
#2021-04-22|2000.33
#2021-04-23|1999.96
#2021-04-26|2011.47
#2021-04-27|2004.39
#2021-04-28|2004.10
#2021-04-29|2005.17
#2021-04-30|1985.94
#2021-05-03|1995.55
#2021-05-04|1975.88
#2021-05-05|1994.14
#2021-05-06|2007.55
#2021-05-07|2033.56
#2021-05-10|2047.41
#2021-05-11|2007.10
#2021-05-12|1985.60
#2021-05-13|1971.41
#2021-05-14|2003.38
#2021-05-17|2003.67
#2021-05-18|2027.05
#2021-05-19|2003.48
#2021-05-20|2018.74
#2021-05-21|2024.73
#2021-05-24|2033.27
#2021-05-25|2040.97
#2021-05-26|2039.44
#2021-05-27|2035.70
#2021-05-28|2050.66
#2021-05-31|2046.42
#2021-06-01|2060.02
#2021-06-02|2062.99
#2021-06-03|2056.27
#2021-06-04|2067.62
#2021-06-07|2075.43
#2021-06-08|2076.15
#2021-06-09|2072.56
#2021-06-10|2072.72
#2021-06-11|2074.19
#2021-06-14|2078.36
#2021-06-15|2083.34
#2021-06-16|2086.19
#2021-06-17|2056.71
#2021-06-18|2024.22
#2021-06-21|2021.42
#2021-06-22|2039.61
#2021-06-23|2035.17
#2021-06-24|2041.79
#2021-06-25|2053.37
#2021-06-28|2043.95
#2021-06-29|2040.20
#2021-06-30|2024.50
#2021-07-01|2026.14
#2021-07-02|2032.87
#2021-07-05|2041.51
#2021-07-06|2034.72
#2021-07-07|2034.69
#2021-07-08|2017.17
#2021-07-09|2026.63
#2021-07-12|2047.87
#2021-07-13|2048.89
#2021-07-14|2046.31
#2021-07-15|2029.78
#2021-07-16|2022.46
#2021-07-19|1985.66
#2021-07-20|1978.11
#2021-07-21|2002.94
#2021-07-22|2016.37
#2021-07-23|2022.61
#2021-07-26|2031.97
#2021-07-27|2032.78
#2021-07-28|2030.00
#2021-07-29|2052.98
#2021-07-30|2033.87
#2021-08-02|2059.62
#2021-08-03|2059.40
#2021-08-04|2062.43
#2021-08-05|2068.32
#2021-08-06|2056.17
#2021-08-09|2055.57
#2021-08-10|2057.08
#2021-08-11|2068.87
#2021-08-12|2068.52
#2021-08-13|2079.39
#2021-08-16|2066.11
#2021-08-17|2049.54
#2021-08-18|2053.43
#2021-08-19|2020.48
#2021-08-20|2016.11
#2021-08-23|2044.20
#2021-08-24|2056.81
#2021-08-25|2055.61
#2021-08-26|2050.62
#2021-08-27|2058.99
#2021-08-30|2069.01
#2021-08-31|2070.84
#2021-09-01|2087.89
#2021-09-02|2094.22
#2021-09-03|2101.34
#2021-09-06|2113.76
#2021-09-07|2108.84
#2021-09-08|2092.87
#2021-09-09|2087.54
#2021-09-10|2094.73
#2021-09-13|2095.70
#2021-09-14|2103.39
#2021-09-15|2087.80
#2021-09-16|2081.72
#2021-09-17|2069.42
#2021-09-20|2045.53
#2021-09-21|2052.28
#2021-09-22|2057.54
#2021-09-23|2070.53
#2021-09-24|2062.84
#2021-09-27|2059.77
#2021-09-28|2023.35
#2021-09-29|2010.94
#2021-09-30|2011.31
#2021-10-01|1994.71
#2021-10-04|1991.94
#2021-10-05|1988.64
#2021-10-06|1967.53
#2021-10-07|1989.89
#2021-10-08|1992.95
#2021-10-11|1997.23
#2021-10-12|1986.49
#2021-10-13|1997.91
#2021-10-14|2019.10
#2021-10-15|2040.47
#2021-10-18|2032.34
#2021-10-19|2046.27
#2021-10-20|2051.87
#2021-10-21|2044.81
#2021-10-22|2051.11
#2021-10-25|2048.13
#2021-10-26|2060.02
#2021-10-27|2055.26
#2021-10-28|2064.94
#2021-10-29|2047.94
#2021-11-01|2069.76
#2021-11-02|2066.65
#2021-11-03|2069.43
#2021-11-04|2079.23
#2021-11-05|2080.22
#2021-11-08|2084.91
#2021-11-09|2078.42
#2021-11-10|2063.94
#2021-11-11|2062.70
#2021-11-12|2072.76
#2021-11-15|2080.13
#2021-11-16|2070.55
#2021-11-17|2060.84
#2021-11-18|2059.32
#2021-11-19|2056.49
#2021-11-22|2049.51
#2021-11-23|2029.08
#2021-11-24|2014.86
#2021-11-25|2022.47
#2021-11-26|1982.76
#2021-11-29|1970.76
#2021-11-30|1950.99
#2021-12-01|1987.86
#2021-12-02|1971.35
#2021-12-03|1967.28
#2021-12-06|1977.14
#2021-12-07|2016.91
#2021-12-08|2024.87
#2021-12-09|2019.09
#2021-12-10|2010.36
#2021-12-13|2000.24
#2021-12-14|1987.23
#2021-12-15|1988.77
#2021-12-16|2018.37
#2021-12-17|2001.69
#2021-12-20|1972.05
#2021-12-21|1992.74
#2021-12-22|2011.76
#2021-12-23|2028.47
#2021-12-24|2030.58
#2021-12-27|2031.98
#2021-12-28|2045.44
#2021-12-29|2049.50
#2021-12-30|2045.49
#2021-12-31|2046.80
#2022-01-03|2042.41
#2022-01-04|2064.73
#2022-01-05|2069.94
#2022-01-06|2032.42
#2022-01-07|2037.67
#2022-01-10|2018.94
#2022-01-11|2027.51
#2022-01-12|2060.26
#2022-01-13|2065.71
#2022-01-14|2041.99
#2022-01-17|2043.79
#2022-01-18|2023.10
#2022-01-19|2009.77
#2022-01-20|2025.41
#2022-01-21|1996.20
#2022-01-24|1942.42
#2022-01-25|1932.45
#2022-01-26|1949.38
#2022-01-27|1917.28
#2022-01-28|1920.92
#2022-01-31|1938.83
#2022-02-01|1961.16
#2022-02-02|1985.02
#2022-02-03|1973.57
#2022-02-04|1964.35
#2022-02-07|1971.86
#2022-02-08|1970.94
#2022-02-09|2002.25
#2022-02-10|2006.43
#2022-02-11|1990.94
#2022-02-14|1950.61
#2022-02-15|1964.94
#2022-02-16|1982.05
#2022-02-17|1973.98
#2022-02-18|1957.11
#2022-02-21|1940.93
#2022-02-22|1928.35
#2022-02-23|1925.54
#2022-02-24|1850.43
#2022-02-25|1906.41
#2022-02-28|1911.30
#2022-03-01|1882.22
#2022-03-02|1870.32
#2022-03-03|1858.30
#2022-03-04|1799.46
#2022-03-07|1762.00
#2022-03-08|1744.55
#2022-03-09|1805.55
#2022-03-10|1812.68
#2022-03-11|1803.18
#2022-03-14|1813.03
#2022-03-15|1806.84
#2022-03-16|1852.80
#2022-03-17|1892.17
#2022-03-18|1898.01
#2022-03-21|1897.63
#2022-03-22|1907.13
#2022-03-23|1907.67
#2022-03-24|1902.25
#2022-03-25|1901.24
#2022-03-28|1892.00
#2022-03-29|1935.03
#2022-03-30|1941.39
#2022-03-31|1924.19
#2022-04-01|1914.03
#2022-04-04|1924.63
#2022-04-05|1919.67
#2022-04-06|1888.37
#2022-04-07|1874.06
#2022-04-08|1883.78
#2022-04-11|1872.44
#2022-04-12|1860.95
#2022-04-13|1864.58
#2022-04-14|1869.94
#2022-04-15|1866.46
#2022-04-18|1857.40
#2022-04-19|1848.77
#2022-04-20|1875.81
#2022-04-21|1877.37
#2022-04-22|1840.11
#2022-04-25|1803.38
#2022-04-26|1789.55
#2022-04-27|1771.44
#2022-04-28|1779.82
#2022-04-29|1801.24
#2022-05-02|1778.63
#2022-05-03|1786.17
#2022-05-04|1776.81
#2022-05-05|1768.22
#2022-05-06|1751.54
#2022-05-09|1703.04
#2022-05-10|1704.31
#2022-05-11|1720.19
#2022-05-12|1694.88
#2022-05-13|1724.15
#2022-05-16|1727.82
#2022-05-17|1757.64
#2022-05-18|1754.29
#2022-05-19|1742.75
#2022-05-20|1754.02
#2022-05-23|1784.71
#2022-05-24|1774.80
#2022-05-25|1774.75
#2022-05-26|1785.79
#2022-05-27|1808.10
#2022-05-30|1834.60
#2022-05-31|1814.10
#2022-06-01|1802.58
#2022-06-02|1807.47
#2022-06-03|1805.81
#2022-06-06|1814.04
#2022-06-07|1802.26
#2022-06-08|1800.38
#2022-06-09|1772.95
#2022-06-10|1723.44
#2022-06-13|1672.16
#2022-06-14|1645.09
#2022-06-15|1650.73
#2022-06-16|1644.54
#2022-06-17|1622.67
#2022-06-20|1634.98
#2022-06-21|1648.44
#2022-06-22|1639.89
#2022-06-23|1628.64
#2022-06-24|1659.11
#2022-06-27|1680.14
#2022-06-28|1678.93
#2022-06-29|1659.33
#2022-06-30|1636.20
#2022-07-01|1623.58
#2022-07-04|1637.87
#2022-07-05|1604.75
#2022-07-06|1607.54
#2022-07-07|1632.77
#2022-07-08|1640.90
#2022-07-11|1624.13
#2022-07-12|1619.82
#2022-07-13|1617.45
#2022-07-14|1586.28
#2022-07-15|1611.06
#2022-07-18|1638.67
#2022-07-19|1658.99
#2022-07-20|1666.49
#2022-07-21|1671.17
#2022-07-22|1685.43
#2022-07-25|1680.08
#2022-07-26|1674.09
#2022-07-27|1675.18
#2022-07-28|1702.02
#2022-07-29|1720.66
#2022-08-01|1738.89
#2022-08-02|1717.66
#2022-08-03|1707.80
#2022-08-04|1723.98
#2022-08-05|1710.51
#2022-08-08|1726.76
#2022-08-09|1716.73
#2022-08-10|1747.54
#2022-08-11|1752.09
#2022-08-12|1748.33
#2022-08-15|1750.75
#2022-08-16|1745.81
#2022-08-17|1735.18
#2022-08-18|1732.70
#2022-08-19|1708.19
#2022-08-22|1687.48
#2022-08-23|1682.03
#2022-08-24|1681.50
#2022-08-25|1690.49
#2022-08-26|1677.98
#2022-08-29|1646.40
#2022-08-30|1647.73
#2022-08-31|1645.06
#2022-09-01|1600.47
#2022-09-02|1624.91
#2022-09-05|1606.35
#2022-09-06|1598.65
#2022-09-07|1585.10
#2022-09-08|1604.11
#2022-09-09|1636.40
#2022-09-12|1666.43
#2022-09-13|1638.49
#2022-09-14|1617.17
#2022-09-15|1608.10
#2022-09-16|1594.15
#2022-09-19|1588.69
#2022-09-20|1580.12
#2022-09-21|1566.75
#2022-09-22|1547.60
#2022-09-23|1508.48
#2022-09-26|1478.42
#2022-09-27|1475.82
#2022-09-28|1470.01
#2022-09-29|1475.28
#2022-09-30|1479.57
#2022-10-03|1492.02
#2022-10-04|1549.56
#2022-10-05|1535.80
#2022-10-06|1532.05
#2022-10-07|1510.90
#2022-10-10|1493.17
#2022-10-11|1477.79
#2022-10-12|1469.95
#2022-10-13|1470.66
#2022-10-14|1489.69
#2022-10-17|1504.75
#2022-10-18|1518.96
#2022-10-19|1506.33
#2022-10-20|1510.33
#2022-10-21|1493.77
#2022-10-24|1517.62
#2022-10-25|1546.96
#2022-10-26|1570.91
#2022-10-27|1568.08
#2022-10-28|1554.37
#2022-10-31|1557.44
#2022-11-01|1570.30
#2022-11-02|1572.18
#2022-11-03|1543.52
#2022-11-04|1575.27
#2022-11-07|1599.22
#2022-11-08|1624.20
#2022-11-09|1614.89
#2022-11-10|1666.12
#2022-11-11|1714.93
#2022-11-14|1707.28
#2022-11-15|1722.50
#2022-11-16|1713.67
#2022-11-17|1695.04
#2022-11-18|1712.22
#2022-11-21|1690.14
#2022-11-22|1708.44
#2022-11-23|1731.67
#2022-11-24|1753.63
#2022-11-25|1749.70
#2022-11-28|1735.56
#2022-11-29|1734.68
#2022-11-30|1732.88
#2022-12-01|1779.12
#2022-12-02|1766.33
#2022-12-05|1765.47
#2022-12-06|1751.58
#2022-12-07|1741.11
#2022-12-08|1744.37
#2022-12-09|1761.31
#2022-12-12|1747.42
#2022-12-13|1785.53
#2022-12-14|1791.85
#2022-12-15|1747.57
#2022-12-16|1727.42
#2022-12-19|1721.55
#2022-12-20|1731.57
#2022-12-21|1744.18
#2022-12-22|1738.96
#2022-12-23|1733.97
#2022-12-26|1735.12
#2022-12-27|1741.95
#2022-12-28|1734.82
#2022-12-29|1743.84
#2022-12-30|1736.52
#2023-01-02|1745.63
#2023-01-03|1749.23
#2023-01-04|1764.40
#2023-01-05|1747.80
#2023-01-06|1777.20
#2023-01-09|1809.54
#2023-01-10|1799.64
#2023-01-11|1810.55
#2023-01-12|1837.29
#2023-01-13|1854.84
#2023-01-16|1854.86
#2023-01-17|1861.00
#2023-01-18|1875.14
#2023-01-19|1847.83
#2023-01-20|1856.25
#2023-01-23|1869.39
#2023-01-24|1877.05
#2023-01-25|1882.35
#2023-01-26|1880.80
#2023-01-27|1886.83
#2023-01-30|1884.45
#2023-01-31|1876.23
#2023-02-01|1887.29
#2023-02-02|1908.04
#2023-02-03|1892.34
#2023-02-06|1859.71
#2023-02-07|1864.70
#2023-02-08|1872.42
#2023-02-09|1885.38
#2023-02-10|1862.40
#2023-02-13|1867.26
#2023-02-14|1873.63
#2023-02-15|1859.75
#2023-02-16|1868.65
#2023-02-17|1859.06
#2023-02-20|1867.30
#2023-02-21|1860.22
#2023-02-22|1841.48
#2023-02-23|1838.25
#2023-02-24|1816.43
#2023-02-27|1832.08
#2023-02-28|1830.85
#2023-03-01|1832.60
#2023-03-02|1829.89
#2023-03-03|1847.03
#2023-03-06|1863.58
#2023-03-07|1841.83
#2023-03-08|1835.95
#2023-03-09|1843.36
#2023-03-10|1833.39
#2023-03-13|1812.26
#2023-03-14|1805.50
#2023-03-15|1766.40
#2023-03-16|1777.96
#2023-03-17|1780.48
#2023-03-20|1787.99
#2023-03-21|1805.05
#2023-03-22|1819.28
#2023-03-23|1835.11
#2023-03-24|1806.30
#2023-03-27|1816.15
#2023-03-28|1827.69
#2023-03-29|1842.94
#2023-03-30|1867.69
#2023-03-31|1875.63
#2023-04-03|1886.00
#2023-04-04|1896.77
#2023-04-05|1883.08
#2023-04-06|1878.24
#2023-04-07|1880.90
#2023-04-10|1868.02
#2023-04-11|1890.37
#2023-04-12|1904.28
#2023-04-13|1922.52
#2023-04-14|1924.89
#2023-04-17|1913.84
#2023-04-18|1927.78
#2023-04-19|1922.43
#2023-04-20|1924.94
#2023-04-21|1921.92
#2023-04-24|1928.17
#2023-04-25|1918.86
#2023-04-26|1914.05
#2023-04-27|1913.26
#2023-04-28|1923.49
#2023-05-01|1920.11
#2023-05-02|1908.79
#2023-05-03|1922.46
#2023-05-04|1918.30
#2023-05-05|1929.85
#2023-05-08|1937.75
#2023-05-09|1931.64
#2023-05-10|1928.38
#2023-05-11|1921.28
#2023-05-12|1917.46
#2023-05-15|1924.43
#2023-05-16|1920.22
#2023-05-17|1911.15
#2023-05-18|1912.79
#2023-05-19|1927.08
#2023-05-22|1933.27
#2023-05-23|1921.35
#2023-05-24|1892.09
#2023-05-25|1877.19
#2023-05-26|1885.35
#2023-05-29|1890.16
#2023-05-30|1885.01
#2023-05-31|1856.38
#2023-06-01|1880.90
#2023-06-02|1907.44
#2023-06-05|1911.54
#2023-06-06|1916.15
#2023-06-07|1910.16
#2023-06-08|1917.05
#2023-06-09|1923.72
#2023-06-12|1926.95
#2023-06-13|1947.99
#2023-06-14|1965.33
#2023-06-15|1966.81
#2023-06-16|1975.47
#2023-06-19|1958.36
#2023-06-20|1948.37
#2023-06-21|1944.89
#2023-06-22|1935.10
#2023-06-23|1906.76
#2023-06-26|1907.34
#2023-06-27|1910.96
#2023-06-28|1920.45
#2023-06-29|1919.62
#2023-06-30|1934.52
#2023-07-03|1944.40
#2023-07-04|1943.77
#2023-07-05|1930.58
#2023-07-06|1893.30
#2023-07-07|1902.58
#2023-07-10|1904.60
#2023-07-11|1922.27
#2023-07-12|1962.16
#2023-07-13|1990.38
#2023-07-14|1994.66
#2023-07-17|1982.33
#2023-07-18|1995.05
#2023-07-19|1995.46
#2023-07-20|1988.78
#2023-07-21|1981.64
#2023-07-24|1985.35
#2023-07-25|1991.36
#2023-07-26|1988.86
#2023-07-27|1996.90
#2023-07-28|1999.81
#2023-07-31|2003.91
#2023-08-01|1986.78
#2023-08-02|1949.78
#2023-08-03|1938.85
#2023-08-04|1954.32
#2023-08-07|1952.61
#2023-08-08|1939.95
#2023-08-09|1947.04
#2023-08-10|1963.22
#2023-08-11|1942.49
#2023-08-14|1925.60
#2023-08-15|1922.08
#2023-08-16|1904.42
#2023-08-17|1888.62
#2023-08-18|1878.01
#2023-08-21|1875.04
#2023-08-22|1887.78
#2023-08-23|1898.90
#2023-08-24|1896.22
#2023-08-25|1876.97
#2023-08-28|1899.62
#2023-08-29|1917.71
#2023-08-30|1933.54
#2023-08-31|1929.35
#2023-09-01|1927.19
#2023-09-04|1930.51
#2023-09-05|1912.97
#2023-09-06|1908.16
#2023-09-07|1903.98
#2023-09-08|1900.19
#2023-09-11|1913.34
#2023-09-12|1908.90
#2023-09-13|1905.54
#2023-09-14|1924.62
#2023-09-15|1932.48
#2023-09-18|1919.27
#2023-09-19|1919.75
#2023-09-20|1927.50
#2023-09-21|1896.93
#2023-09-22|1891.27
#2023-09-25|1873.18
#2023-09-26|1860.76
#2023-09-27|1851.02
#2023-09-28|1857.26
#2023-09-29|1863.01
#2023-10-02|1837.08
#2023-10-03|1813.38
#2023-10-04|1796.45
#2023-10-05|1816.58
#2023-10-06|1824.54
#2023-10-09|1824.90
#2023-10-10|1861.97
#2023-10-11|1868.19
#2023-10-12|1868.07
#2023-10-13|1840.74
#2023-10-16|1838.35
#2023-10-17|1846.32
#2023-10-18|1832.09
#2023-10-19|1809.93
#2023-10-20|1793.65
#2023-10-23|1790.32
#2023-10-24|1795.31
#2023-10-25|1794.76
#2023-10-26|1773.58
#2023-10-27|1780.30
#2023-10-30|1785.11
#2023-10-31|1781.00
#2023-11-01|1800.66
#2023-11-02|1835.71
#2023-11-03|1860.19
#2023-11-06|1875.09
#2023-11-07|1853.43
#2023-11-08|1849.66
#2023-11-09|1867.01
#2023-11-10|1846.05
#2023-11-13|1854.14
#2023-11-14|1893.89
#2023-11-15|1916.23
#2023-11-16|1908.99
#2023-11-17|1927.90
#2023-11-20|1937.64
#2023-11-21|1937.75
#2023-11-22|1928.86
#2023-11-23|1937.42
#2023-11-24|1945.68
#2023-11-27|1940.00
#2023-11-28|1947.49
#2023-11-29|1951.37
#2023-11-30|1952.40
#2023-12-01|1955.28
#2023-12-04|1950.69
#2023-12-05|1944.79
#2023-12-06|1961.60
#2023-12-07|1961.84
#2023-12-08|1962.07
#2023-12-11|1962.01
#2023-12-12|1966.48
#2023-12-13|1968.79
#2023-12-14|2016.53
#2023-12-15|2014.14
#2023-12-18|2001.72
#2023-12-19|2017.27
#2023-12-20|2026.55
#2023-12-21|2024.66
#2023-12-22|2031.44
#2023-12-25|2031.69
#2023-12-26|2032.55
#2023-12-27|2055.97
#2023-12-28|2064.56
#2023-12-29|2060.41
#2024-01-01|2060.67
#2024-01-02|2042.84
#2024-01-03|2014.88
#2024-01-04|2025.36
#2024-01-05|2029.44
#2024-01-08|2031.58
#2024-01-09|2026.41
#2024-01-10|2029.20
#2024-01-11|2026.15
#2024-01-12|2045.50
#2024-01-15|2038.82
#2024-01-16|2012.92
#2024-01-17|1982.52
#2024-01-18|1990.03
#2024-01-19|1998.13
#2024-01-22|2016.23
#2024-01-23|2007.15
#2024-01-24|2031.71
#2024-01-25|2026.33
#2024-01-26|2033.96
#2024-01-29|2039.15
#2024-01-30|2043.00
#2024-01-31|2058.09
#2024-02-01|2043.77
#2024-02-02|2040.12
#2024-02-05|2027.45
#2024-02-06|2037.52
#2024-02-07|2041.65
#2024-02-08|2038.42
#2024-02-09|2040.13
#2024-02-12|2044.15
#2024-02-13|2034.51
#2024-02-14|2032.35
#2024-02-15|2050.29
#2024-02-16|2067.94
#2024-02-19|2074.31
#2024-02-20|2078.62
#2024-02-21|2071.43
#2024-02-22|2089.44
#2024-02-23|2095.82
#2024-02-26|2095.78
#2024-02-27|2099.60
#2024-02-28|2091.48
#2024-02-29|2095.75
#2024-03-01|2110.97
#2024-03-04|2112.85
#2024-03-05|2113.13
#2024-03-06|2128.30
#2024-03-07|2148.98
#2024-03-08|2164.21
#2024-03-11|2140.87
#2024-03-12|2147.62
#2024-03-13|2151.86
#2024-03-14|2144.41
#2024-03-15|2134.57
#2024-03-18|2142.95
#2024-03-19|2140.72
#2024-03-20|2138.45
#2024-03-21|2168.82
#2024-03-22|2165.34
#2024-03-25|2161.34
#2024-03-26|2164.62
#2024-03-27|2169.72
#2024-03-28|2167.31
#2024-03-29|2171.21
#2024-04-01|2152.01
#2024-04-02|2144.85
#2024-04-03|2148.98
#2024-04-04|2166.47
#2024-04-05|2140.85
#2024-04-08|2157.21
#2024-04-09|2157.51
#2024-04-10|2138.31
#2024-04-11|2125.87
#2024-04-12|2118.69
#2024-04-15|2109.44
#2024-04-16|2070.81
#2024-04-17|2064.83
#2024-04-18|2077.38
#2024-04-19|2063.14
#2024-04-22|2080.40
#2024-04-23|2102.89
#2024-04-24|2110.04
#2024-04-25|2091.22
#2024-04-26|2100.74
#2024-04-29|2112.70
#2024-04-30|2111.57
#2024-05-01|2102.71
#2024-05-02|2117.77
#2024-05-03|2141.05
#2024-05-06|2146.91
#2024-05-07|2168.18
#2024-05-08|2156.20
#2024-05-09|2162.17
#2024-05-10|2174.10
#2024-05-13|2179.50
#2024-05-14|2183.50
#2024-05-15|2200.19
#2024-05-16|2208.33
#2024-05-17|2206.81
#2024-05-20|2213.09
#2024-05-21|2207.13
#2024-05-22|2192.26
#2024-05-23|2192.59
#2024-05-24|2185.84
#2024-05-27|2201.78
#2024-05-28|2197.16
#2024-05-29|2162.30
#2024-05-30|2169.96
#2024-05-31|2184.93
#2024-06-03|2204.58
#2024-06-04|2199.42
#2024-06-05|2195.42
#2024-06-06|2210.05
#2024-06-07|2196.67
#2024-06-10|2188.16
#2024-06-11|2169.45
#2024-06-12|2201.52
#2024-06-13|2167.59
#2024-06-14|2145.01
#2024-06-17|2136.09
#2024-06-18|2154.17
#2024-06-19|2158.85
#2024-06-20|2163.33
#2024-06-21|2144.51
#2024-06-24|2160.49
#2024-06-25|2165.21
#2024-06-26|2155.81
#2024-06-27|2153.06
#2024-06-28|2154.89
#2024-07-01|2158.74
#2024-07-02|2160.53
#2024-07-03|2183.80
#2024-07-04|2202.50
#2024-07-05|2201.94
#2024-07-08|2198.98
#2024-07-09|2189.95
#2024-07-10|2203.80
#2024-07-11|2239.03
#2024-07-12|2251.09
#2024-07-15|2239.19
#2024-07-16|2228.62
#2024-07-17|2240.35
#2024-07-18|2224.69
#2024-07-19|2203.42
#2024-07-22|2205.65
#2024-07-23|2208.40
#2024-07-24|2209.21
#2024-07-25|2175.57
#2024-07-26|2186.49
#2024-07-29|2192.83
#2024-07-30|2191.75
#2024-07-31|2233.23
#2024-08-01|2197.99
#2024-08-02|2146.22
#2024-08-05|2051.72
#2024-08-06|2094.77
#2024-08-07|2118.86
#2024-08-08|2111.64
#2024-08-09|2133.08
#2024-08-12|2130.08
#2024-08-13|2159.58
#2024-08-14|2185.09
#2024-08-15|2191.08
#2024-08-16|2222.36
#2024-08-19|2240.61
#2024-08-20|2252.96
#2024-08-21|2257.13
#2024-08-22|2260.11
#2024-08-23|2282.25
#2024-08-26|2283.85
#2024-08-27|2288.29
#2024-08-28|2288.82
#2024-08-29|2286.45
#2024-08-30|2292.93
#2024-09-02|2287.56
#2024-09-03|2277.12
#2024-09-04|2247.76
#2024-09-05|2238.67
#2024-09-06|2231.06
#2024-09-09|2221.95
#2024-09-10|2211.72
#2024-09-11|2203.59
#2024-09-12|2234.96
#2024-09-13|2256.40
#2024-09-16|2260.99
#2024-09-17|2259.34
#2024-09-18|2253.64
#2024-09-19|2284.91
#2024-09-20|2268.45
#2024-09-23|2275.48
#2024-09-24|2291.46
#2024-09-25|2287.18
#2024-09-26|2325.41
#2024-09-27|2355.64
#2024-09-30|2318.52
#2024-10-01|2307.56
#2024-10-02|2282.93
#2024-10-03|2271.96
#2024-10-04|2265.08
#2024-10-07|2280.16
#2024-10-08|2256.87
#2024-10-09|2260.73
#2024-10-10|2260.04
#2024-10-11|2266.75
#2024-10-14|2267.56
#2024-10-15|2262.88
#2024-10-16|2245.56
#2024-10-17|2249.59
#2024-10-18|2256.93
#2024-10-21|2240.82
#2024-10-22|2221.40
#2024-10-23|2202.46
#2024-10-24|2207.80
#2024-10-25|2207.19
#2024-10-28|2215.59
#2024-10-29|2210.18
#2024-10-30|2206.34
#2024-10-31|2188.76
#2024-11-01|2187.25
#2024-11-04|2196.83
#2024-11-05|2202.48
#2024-11-06|2175.76
#2024-11-07|2208.32
#2024-11-08|2195.26
#2024-11-11|2187.08
#2024-11-12|2151.89
#2024-11-13|2133.86
#2024-11-14|2139.66
#2024-11-15|2133.87
#2024-11-18|2137.29
#2024-11-19|2144.40
#2024-11-20|2126.13
#2024-11-21|2131.55
#2024-11-22|2135.36
#2024-11-25|2154.10
#2024-11-26|2142.12
#2024-11-27|2155.60
#2024-11-28|2162.90
#2024-11-29|2173.41
#2024-12-02|2177.27
#2024-12-03|2203.73
#2024-12-04|2198.50
#2024-12-05|2209.29
#2024-12-06|2205.47
#2024-12-09|2207.13
#2024-12-10|2187.52
#2024-12-11|2188.66
#2024-12-12|2192.39
#2024-12-13|2174.65
#2024-12-16|2169.94
#2024-12-17|2163.31
#2024-12-18|2158.89
#2024-12-19|2106.60
#2024-12-20|2097.14
#2024-12-23|2105.56
#2024-12-24|2108.25
#2024-12-25|2109.84
#2024-12-26|2113.73
#2024-12-27|2134.97
#2024-12-30|2121.99
#2024-12-31|2123.94
#2025-01-01|2124.00
#2025-01-02|2123.05
#2025-01-03|2120.64
#2025-01-06|2140.37
#2025-01-07|2147.17
#2025-01-08|2131.61
#2025-01-09|2129.81
#2025-01-10|2107.33
#2025-01-13|2090.53
#2025-01-14|2096.31
#2025-01-15|2122.11
#2025-01-16|2139.82
#2025-01-17|2143.70
#2025-01-20|2166.97
#2025-01-21|2176.73
#2025-01-22|2185.78
#2025-01-23|2190.26
#2025-01-24|2210.10
#2025-01-27|2212.53
#2025-01-28|2201.09
#2025-01-29|2213.71
#2025-01-30|2231.77
#2025-01-31|2226.56
#2025-02-03|2182.65
#2025-02-04|2200.76
#2025-02-05|2227.44
#2025-02-06|2242.19
#2025-02-07|2231.15
#2025-02-10|2232.83
#2025-02-11|2234.49
#2025-02-12|2233.93
#2025-02-13|2270.80
#2025-02-14|2284.04
#2025-02-17|2292.80
#2025-02-18|2295.87
#2025-02-19|2278.62
#2025-02-20|2281.98
#2025-02-21|2286.87
#2025-02-24|2288.02
#2025-02-25|2288.79
#2025-02-26|2300.63
#2025-02-27|2284.52
#2025-02-28|2258.77
#2025-03-03|2297.86
#2025-03-04|2275.01
#2025-03-05|2322.12
#2025-03-06|2343.21
#2025-03-07|2331.61
#2025-03-10|2308.91
#2025-03-11|2285.81
#2025-03-12|2298.43
#2025-03-13|2290.01
#2025-03-14|2309.47
#2025-03-17|2339.65
#2025-03-18|2352.76
#2025-03-19|2349.01
#2025-03-20|2345.23
#2025-03-21|2332.09
#2025-03-24|2318.71
#2025-03-25|2333.45
#2025-03-26|2324.70
#2025-03-27|2320.71
#2025-03-28|2308.47
#2025-03-31|2257.92
#2025-04-01|2279.96
#2025-04-02|2276.21
#2025-04-03|2221.92
#2025-04-04|2157.96
#2025-04-07|2020.66
#2025-04-08|2087.74
#2025-04-09|2043.39
#2025-04-10|2170.67
#2025-04-11|2174.15
#2025-04-14|2227.60
#2025-04-15|2255.14
#2025-04-16|2255.39
#2025-04-17|2261.72
#2025-04-18|2269.14
#2025-04-21|2286.07
#2025-04-22|2290.64
#2025-04-23|2309.26
#2025-04-24|2319.03
#2025-04-25|2326.09
#2025-04-28|2346.28
#2025-04-29|2355.98
#2025-04-30|2368.06
#2025-05-01|2350.04
#2025-05-02|2398.55
#2025-05-05|2399.57
#2025-05-06|2401.91
#2025-05-07|2399.58
#2025-05-08|2386.97
#2025-05-09|2402.65
#2025-05-12|2390.53
#2025-05-13|2409.34
#2025-05-14|2419.12
#2025-05-15|2421.03
#2025-05-16|2424.81
#2025-05-19|2444.92
#2025-05-20|2459.77
#2025-05-21|2475.16
#2025-05-22|2450.08
#2025-05-23|2457.68
#2025-05-26|2484.09
#2025-05-27|2480.19
#2025-05-28|2465.38
#2025-05-29|2485.37
#2025-05-30|2484.69
#2025-06-02|2496.92
#2025-06-03|2487.60
#2025-06-04|2512.23
#2025-06-05|2513.60
#2025-06-06|2504.29
#2025-06-09|2515.43
#2025-06-10|2518.48
#2025-06-11|2523.80
#2025-06-12|2535.72
#2025-06-13|2506.20
#2025-06-16|2527.32
#2025-06-17|2503.25
#2025-06-18|2502.50
#2025-06-19|2473.62
#2025-06-20|2479.09
#2025-06-23|2473.76
#2025-06-24|2525.19
#2025-06-25|2511.72
#2025-06-26|2536.30
#2025-06-27|2558.53
#2025-06-30|2562.35
#2025-07-01|2565.38
#2025-07-02|2564.44
#2025-07-03|2568.44
#2025-07-04|2563.88
#2025-07-07|2554.24
#2025-07-08|2553.34
#2025-07-09|2571.45
#2025-07-10|2576.70
#2025-07-11|2562.44
#2025-07-14|2559.08
#2025-07-15|2542.33
#2025-07-16|2528.79
#2025-07-17|2547.03
#2025-07-18|2557.54
#2025-07-21|2568.29
#2025-07-22|2569.61
#2025-07-23|2612.61
#2025-07-24|2631.34
#2025-07-25|2608.27
#2025-07-28|2587.49
#2025-07-29|2570.59
#2025-07-30|2565.20
#2025-07-31|2545.41
#2025-08-01|2534.93
#2025-08-04|2549.94
#2025-08-05|2560.52
#2025-08-06|2576.46
#2025-08-07|2597.24
#2025-08-08|2609.14
#2025-08-11|2600.07
#2025-08-12|2620.00
#2025-08-13|2651.17
#2025-08-14|2642.85
#2025-08-15|2664.38
#2025-08-18|2654.17
#2025-08-19|2662.69
#2025-08-20|2662.56
#2025-08-21|2650.25
#2025-08-22|2684.15
#2025-08-25|2675.90
#2025-08-26|2647.87
#2025-08-27|2639.03
#2025-08-28|2658.36
#2025-08-29|2650.93
#2025-09-01|2648.85
#2025-09-02|2619.67
#2025-09-03|2619.61
#2025-09-04|2629.86
#2025-09-05|2658.93
#2025-09-08|2673.80
#2025-09-09|2674.82
#2025-09-10|2681.87
#2025-09-11|2692.28
#2025-09-12|2695.92
#2025-09-15|2707.22
#2025-09-16|2712.38
#2025-09-17|2705.19
#2025-09-18|2699.17
#2025-09-19|2690.99
#2025-09-22|2696.56
#2025-09-23|2705.44
#2025-09-24|2688.86
#2025-09-25|2666.83
#2025-09-26|2676.48
#2025-09-29|2690.53
#2025-09-30|2708.31
#2025-10-01|2721.03
#2025-10-02|2727.15
#2025-10-03|2748.85
#2025-10-06|2755.29
#2025-10-07|2739.83
#2025-10-08|2740.43
#2025-10-09|2732.96
#2025-10-10|2703.25
#2025-10-13|2702.67
#2025-10-14|2685.65
#2025-10-15|2719.19
#2025-10-16|2748.67
#2025-10-17|2722.98
#2025-10-20|2760.18
#2025-10-21|2750.74
#2025-10-22|2753.06
#2025-10-23|2751.67
#2025-10-24|2763.03
#2025-10-27|2786.89
#2025-10-28|2779.87
#2025-10-29|2781.94
#2025-10-30|2760.10
#2025-10-31|2757.28
#2025-11-03|2761.94
#2025-11-04|2742.07
#2025-11-05|2725.03
#2025-11-06|2740.13
#2025-11-07|2727.85
#2025-11-10|2755.09
#2025-11-11|2784.09
#2025-11-12|2803.56
#2025-11-13|2809.30
#2025-11-14|2773.96
#2025-11-17|2758.99
#2025-11-18|2696.86
#2025-11-19|2683.58
#2025-11-20|2698.70
#2025-11-21|2681.79
#2025-11-24|2692.39
#2025-11-25|2713.93
#2025-11-26|2755.79
#2025-11-27|2764.65
#2025-11-28|2771.62
#2025-12-01|2767.87
#2025-12-02|2766.76
#2025-12-03|2779.22
#2025-12-04|2804.96
#2025-12-05|2794.53
#2025-12-08|2792.81
#2025-12-09|2785.05
#2025-12-10|2790.83
#2025-12-11|2814.80
#2025-12-12|2819.88
#2025-12-15|2834.75
#2025-12-16|2811.33
#2025-12-17|2808.03
#2025-12-18|2815.42
#2025-12-19|2817.81
#2025-12-22|2837.96
#2025-12-23|2854.66
#2025-12-24|2858.12
#2025-12-25|2859.49
#2025-12-26|2860.64
#2025-12-29|2868.71
#2025-12-30|2870.91
#2025-12-31|2863.51
#2026-01-01|2864.07
#2026-01-02|2884.42
#2026-01-05|2915.11
#2026-01-06|2940.87
#2026-01-07|2934.78
#2026-01-08|2920.29
#2026-01-09|2934.38
#2026-01-12|2946.30
#2026-01-13|2955.83
#2026-01-14|2975.31
#2026-01-15|2983.39
#2026-01-16|2984.70
#2026-01-19|2972.72
#2026-01-20|2964.45
#2026-01-21|2954.66
#2026-01-22|2987.80
#2026-01-23|2999.77
#2026-01-26|3034.20
#2026-01-27|3066.90
#2026-01-28|3056.08
#2026-01-29|3056.28
#2026-01-30|3054.53
#2026-02-02|3023.27
#2026-02-03|3074.95
#2026-02-04|3074.86
#2026-02-05|3039.64
#2026-02-06|3062.06
#2026-02-09|3129.15
#2026-02-10|3153.17
#2026-02-11|3156.79
#2026-02-12|3173.68
#2026-02-13|3142.95
#2026-02-16|3138.80
#2026-02-17|3132.75
#2026-02-18|3165.05
#2026-02-19|3162.58
#2026-02-20|3177.99
#2026-02-23|3176.28
#2026-02-24|3174.58
#2026-02-25|3204.96
#2026-02-26|3225.76
#2026-02-27|3238.17
#2026-03-02|3171.83
#2026-03-03|3045.20
#2026-03-04|3016.15
#2026-03-05|3024.02
#2026-03-06|3007.98
#2026-03-09|2940.47
#2026-03-10|3025.29
#2026-03-11|3009.81
#2026-03-12|2972.90
#2026-03-13|2936.93
#2026-03-16|2951.19
#2026-03-17|2979.41
#2026-03-18|2997.85
#2026-03-19|2926.70
#2026-03-20|2897.20
#2026-03-23|2862.99
#2026-03-24|2894.27
#2026-03-25|2943.09
#2026-03-26|2904.89
#2026-03-27|2883.47
#2026-03-30|2864.87
#2026-03-31|2860.83
#2026-04-01|2986.84
#2026-04-02|2938.70
#2026-04-03|2952.53
#2026-04-06|2956.53
#2026-04-07|2950.87
#2026-04-08|3101.11
#2026-04-09|3079.20
#2026-04-10|3100.41
#2026-04-13|3082.94
#2026-04-14|3138.96
#2026-04-15|3139.96
#2026-04-16|3151.74
#2026-04-17|3178.70
#2026-04-20|3160.27
#2026-04-21|3148.16
#2026-04-22|3127.35
#2026-04-23|3120.99
#2026-04-24|3108.34
#2026-04-27|3123.07
#2026-04-28|3114.40
#2026-04-29|3106.07
#2026-04-30|3136.09
#2026-05-01|3144.88
#2026-05-04|3139.27
#2026-05-05|3148.49
#2026-05-06|3230.80
#2026-05-07|3253.33
#2026-05-08|3230.80
#2026-05-11|3247.69
#2026-05-12|3213.33
#2026-05-13|3239.26
#2026-05-14|3246.83
#2026-05-15|3179.50
#2026-05-18|3181.57
#2026-05-19|3170.41
#2026-05-20|3184.72
#2026-05-21|3218.98
#2026-05-22|3241.85
#2026-05-25|3283.28
#2026-05-26|3277.73
#2026-05-27|3282.10
#2026-05-28|3268.76
#2026-05-29|3305.07
#2026-06-01|3291.43
#2026-06-02|3305.47
#2026-06-03|3301.91
#2026-06-04|3288.44
#2026-06-05|3242.33
#2026-06-08|3186.51
#2026-06-09|3218.94
#2026-06-10|3183.80
#2026-06-11|3183.10