Table Data - Nasdaq Developed Markets Financials Total Return Index
| Title | Nasdaq Developed Markets Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQDM30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQDM30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 710.31 |
| 2001-04-02 | 708.77 |
| 2001-04-03 | 692.01 |
| 2001-04-04 | 689.87 |
| 2001-04-05 | 708.64 |
| 2001-04-06 | 698.79 |
| 2001-04-09 | 701.34 |
| 2001-04-10 | 710.88 |
| 2001-04-11 | 713.77 |
| 2001-04-12 | 720.51 |
| 2001-04-13 | . |
| 2001-04-16 | 715.16 |
| 2001-04-17 | 715.72 |
| 2001-04-18 | 736.79 |
| 2001-04-19 | 744.52 |
| 2001-04-20 | 737.98 |
| 2001-04-23 | 728.44 |
| 2001-04-24 | 727.25 |
| 2001-04-25 | 731.18 |
| 2001-04-26 | 736.05 |
| 2001-04-27 | 746.56 |
| 2001-04-30 | 741.74 |
| 2001-05-01 | 748.44 |
| 2001-05-02 | 750.74 |
| 2001-05-03 | 746.68 |
| 2001-05-04 | 752.41 |
| 2001-05-07 | 750.26 |
| 2001-05-08 | 744.76 |
| 2001-05-09 | 741.27 |
| 2001-05-10 | 747.71 |
| 2001-05-11 | 741.78 |
| 2001-05-14 | 738.80 |
| 2001-05-15 | 745.05 |
| 2001-05-16 | 755.93 |
| 2001-05-17 | 756.61 |
| 2001-05-18 | 755.78 |
| 2001-05-21 | 763.03 |
| 2001-05-22 | 765.99 |
| 2001-05-23 | 759.96 |
| 2001-05-24 | 762.34 |
| 2001-05-25 | 756.01 |
| 2001-05-28 | . |
| 2001-05-29 | 753.56 |
| 2001-05-30 | 746.96 |
| 2001-05-31 | 748.01 |
| 2001-06-01 | 748.27 |
| 2001-06-04 | 753.54 |
| 2001-06-05 | 759.52 |
| 2001-06-06 | 754.73 |
| 2001-06-07 | 753.53 |
| 2001-06-08 | 751.28 |
| 2001-06-11 | 744.93 |
| 2001-06-12 | 741.19 |
| 2001-06-13 | 742.73 |
| 2001-06-14 | 735.29 |
| 2001-06-15 | 735.16 |
| 2001-06-18 | 733.60 |
| 2001-06-19 | 736.87 |
| 2001-06-20 | 738.35 |
| 2001-06-21 | 753.39 |
| 2001-06-22 | 753.16 |
| 2001-06-25 | 750.10 |
| 2001-06-26 | 743.73 |
| 2001-06-27 | 742.76 |
| 2001-06-28 | 746.27 |
| 2001-06-29 | 748.47 |
| 2001-07-02 | 754.80 |
| 2001-07-03 | 752.75 |
| 2001-07-04 | . |
| 2001-07-05 | 742.60 |
| 2001-07-06 | 729.45 |
| 2001-07-09 | 730.54 |
| 2001-07-10 | 724.29 |
| 2001-07-11 | 718.00 |
| 2001-07-12 | 727.89 |
| 2001-07-13 | 731.68 |
| 2001-07-16 | 727.52 |
| 2001-07-17 | 730.11 |
| 2001-07-18 | 731.73 |
| 2001-07-19 | 731.25 |
| 2001-07-20 | 727.25 |
| 2001-07-23 | 723.26 |
| 2001-07-24 | 719.03 |
| 2001-07-25 | 718.99 |
| 2001-07-26 | 722.47 |
| 2001-07-27 | 726.96 |
| 2001-07-30 | 728.03 |
| 2001-07-31 | 735.15 |
| 2001-08-01 | 741.58 |
| 2001-08-02 | 744.87 |
| 2001-08-03 | 743.93 |
| 2001-08-06 | 740.22 |
| 2001-08-07 | 742.32 |
| 2001-08-08 | 736.36 |
| 2001-08-09 | 734.10 |
| 2001-08-10 | 735.02 |
| 2001-08-13 | 736.58 |
| 2001-08-14 | 742.23 |
| 2001-08-15 | 745.83 |
| 2001-08-16 | 743.73 |
| 2001-08-17 | 735.47 |
| 2001-08-20 | 737.85 |
| 2001-08-21 | 737.83 |
| 2001-08-22 | 743.28 |
| 2001-08-23 | 739.68 |
| 2001-08-24 | 745.05 |
| 2001-08-27 | 742.54 |
| 2001-08-28 | 735.18 |
| 2001-08-29 | 731.45 |
| 2001-08-30 | 722.32 |
| 2001-08-31 | 723.24 |
| 2001-09-03 | . |
| 2001-09-04 | 716.56 |
| 2001-09-05 | 707.46 |
| 2001-09-06 | 693.36 |
| 2001-09-07 | 679.92 |
| 2001-09-10 | 676.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 633.58 |
| 2001-09-18 | 629.68 |
| 2001-09-19 | 619.87 |
| 2001-09-20 | 594.18 |
| 2001-09-21 | 578.56 |
| 2001-09-24 | 609.12 |
| 2001-09-25 | 620.73 |
| 2001-09-26 | 625.40 |
| 2001-09-27 | 634.95 |
| 2001-09-28 | 650.99 |
| 2001-10-01 | 647.47 |
| 2001-10-02 | 654.06 |
| 2001-10-03 | 662.84 |
| 2001-10-04 | 666.32 |
| 2001-10-05 | 658.15 |
| 2001-10-08 | 647.76 |
| 2001-10-09 | 648.52 |
| 2001-10-10 | 658.15 |
| 2001-10-11 | 668.22 |
| 2001-10-12 | 661.82 |
| 2001-10-15 | 658.46 |
| 2001-10-16 | 665.10 |
| 2001-10-17 | 667.36 |
| 2001-10-18 | 659.63 |
| 2001-10-19 | 650.21 |
| 2001-10-22 | 659.46 |
| 2001-10-23 | 665.02 |
| 2001-10-24 | 668.87 |
| 2001-10-25 | 671.71 |
| 2001-10-26 | 676.73 |
| 2001-10-29 | 665.19 |
| 2001-10-30 | 655.90 |
| 2001-10-31 | 652.69 |
| 2001-11-01 | 662.88 |
| 2001-11-02 | 666.20 |
| 2001-11-05 | 676.32 |
| 2001-11-06 | 683.58 |
| 2001-11-07 | 686.81 |
| 2001-11-08 | 691.43 |
| 2001-11-09 | 685.47 |
| 2001-11-12 | 679.64 |
| 2001-11-13 | 690.16 |
| 2001-11-14 | 692.53 |
| 2001-11-15 | 691.79 |
| 2001-11-16 | 690.92 |
| 2001-11-19 | 699.23 |
| 2001-11-20 | 694.67 |
| 2001-11-21 | 691.51 |
| 2001-11-22 | . |
| 2001-11-23 | 697.03 |
| 2001-11-26 | 701.17 |
| 2001-11-27 | 698.34 |
| 2001-11-28 | 686.90 |
| 2001-11-29 | 691.69 |
| 2001-11-30 | 690.84 |
| 2001-12-03 | 681.61 |
| 2001-12-04 | 688.72 |
| 2001-12-05 | 703.04 |
| 2001-12-06 | 709.44 |
| 2001-12-07 | 706.29 |
| 2001-12-10 | 695.25 |
| 2001-12-11 | 695.75 |
| 2001-12-12 | 695.19 |
| 2001-12-13 | 686.34 |
| 2001-12-14 | 684.24 |
| 2001-12-17 | 693.26 |
| 2001-12-18 | 695.25 |
| 2001-12-19 | 698.40 |
| 2001-12-20 | 695.10 |
| 2001-12-21 | 694.13 |
| 2001-12-24 | 692.10 |
| 2001-12-25 | . |
| 2001-12-26 | 693.39 |
| 2001-12-27 | 701.95 |
| 2001-12-28 | 706.63 |
| 2001-12-31 | 705.95 |
| 2002-01-01 | . |
| 2002-01-02 | 706.26 |
| 2002-01-03 | 711.48 |
| 2002-01-04 | 716.65 |
| 2002-01-07 | 712.76 |
| 2002-01-08 | 705.07 |
| 2002-01-09 | 705.14 |
| 2002-01-10 | 705.14 |
| 2002-01-11 | 701.87 |
| 2002-01-14 | 693.75 |
| 2002-01-15 | 699.65 |
| 2002-01-16 | 691.98 |
| 2002-01-17 | 699.21 |
| 2002-01-18 | 697.31 |
| 2002-01-21 | . |
| 2002-01-22 | 695.96 |
| 2002-01-23 | 697.18 |
| 2002-01-24 | 700.74 |
| 2002-01-25 | 698.00 |
| 2002-01-28 | 697.23 |
| 2002-01-29 | 679.62 |
| 2002-01-30 | 678.10 |
| 2002-01-31 | 686.16 |
| 2002-02-01 | 680.98 |
| 2002-02-04 | 667.20 |
| 2002-02-05 | 660.72 |
| 2002-02-06 | 653.95 |
| 2002-02-07 | 660.90 |
| 2002-02-08 | 671.74 |
| 2002-02-11 | 678.60 |
| 2002-02-12 | 675.60 |
| 2002-02-13 | 682.51 |
| 2002-02-14 | 687.37 |
| 2002-02-15 | 679.36 |
| 2002-02-18 | . |
| 2002-02-19 | 662.20 |
| 2002-02-20 | 664.99 |
| 2002-02-21 | 662.00 |
| 2002-02-22 | 661.27 |
| 2002-02-25 | 670.56 |
| 2002-02-26 | 672.44 |
| 2002-02-27 | 676.33 |
| 2002-02-28 | 679.63 |
| 2002-03-01 | 686.99 |
| 2002-03-04 | 708.57 |
| 2002-03-05 | 709.06 |
| 2002-03-06 | 716.68 |
| 2002-03-07 | 717.85 |
| 2002-03-08 | 720.42 |
| 2002-03-11 | 721.58 |
| 2002-03-12 | 718.00 |
| 2002-03-13 | 713.81 |
| 2002-03-14 | 718.87 |
| 2002-03-15 | 729.34 |
| 2002-03-18 | 729.25 |
| 2002-03-19 | 734.08 |
| 2002-03-20 | 725.72 |
| 2002-03-21 | 723.71 |
| 2002-03-22 | 722.84 |
| 2002-03-25 | 714.31 |
| 2002-03-26 | 718.15 |
| 2002-03-27 | 722.24 |
| 2002-03-28 | 723.94 |
| 2002-03-29 | . |
| 2002-04-01 | 722.50 |
| 2002-04-02 | 723.51 |
| 2002-04-03 | 720.35 |
| 2002-04-04 | 721.21 |
| 2002-04-05 | 723.55 |
| 2002-04-08 | 719.92 |
| 2002-04-09 | 724.45 |
| 2002-04-10 | 731.10 |
| 2002-04-11 | 720.37 |
| 2002-04-12 | 725.60 |
| 2002-04-15 | 722.25 |
| 2002-04-16 | 733.95 |
| 2002-04-17 | 738.43 |
| 2002-04-18 | 737.45 |
| 2002-04-19 | 739.77 |
| 2002-04-22 | 733.16 |
| 2002-04-23 | 731.02 |
| 2002-04-24 | 730.10 |
| 2002-04-25 | 725.01 |
| 2002-04-26 | 721.92 |
| 2002-04-29 | 718.97 |
| 2002-04-30 | 725.97 |
| 2002-05-01 | 729.87 |
| 2002-05-02 | 733.62 |
| 2002-05-03 | 734.63 |
| 2002-05-06 | 725.86 |
| 2002-05-07 | 720.27 |
| 2002-05-08 | 734.19 |
| 2002-05-09 | 728.93 |
| 2002-05-10 | 722.81 |
| 2002-05-13 | 730.75 |
| 2002-05-14 | 736.49 |
| 2002-05-15 | 739.07 |
| 2002-05-16 | 741.60 |
| 2002-05-17 | 747.07 |
| 2002-05-20 | 739.64 |
| 2002-05-21 | 735.84 |
| 2002-05-22 | 735.26 |
| 2002-05-23 | 739.55 |
| 2002-05-24 | 738.11 |
| 2002-05-27 | . |
| 2002-05-28 | 734.89 |
| 2002-05-29 | 735.05 |
| 2002-05-30 | 732.67 |
| 2002-05-31 | 733.49 |
| 2002-06-03 | 726.49 |
| 2002-06-04 | 720.04 |
| 2002-06-05 | 720.37 |
| 2002-06-06 | 714.81 |
| 2002-06-07 | 711.63 |
| 2002-06-10 | 712.33 |
| 2002-06-11 | 707.18 |
| 2002-06-12 | 703.59 |
| 2002-06-13 | 691.75 |
| 2002-06-14 | 687.88 |
| 2002-06-17 | 707.34 |
| 2002-06-18 | 707.06 |
| 2002-06-19 | 698.53 |
| 2002-06-20 | 690.91 |
| 2002-06-21 | 689.22 |
| 2002-06-24 | 683.90 |
| 2002-06-25 | 685.13 |
| 2002-06-26 | 676.02 |
| 2002-06-27 | 686.34 |
| 2002-06-28 | 699.41 |
| 2002-07-01 | 693.87 |
| 2002-07-02 | 678.42 |
| 2002-07-03 | 668.28 |
| 2002-07-04 | . |
| 2002-07-05 | 692.90 |
| 2002-07-08 | 694.17 |
| 2002-07-09 | 686.11 |
| 2002-07-10 | 666.46 |
| 2002-07-11 | 657.17 |
| 2002-07-12 | 653.99 |
| 2002-07-15 | 642.64 |
| 2002-07-16 | 638.36 |
| 2002-07-17 | 643.53 |
| 2002-07-18 | 636.09 |
| 2002-07-19 | 619.46 |
| 2002-07-22 | 594.04 |
| 2002-07-23 | 567.25 |
| 2002-07-24 | 578.61 |
| 2002-07-25 | 588.88 |
| 2002-07-26 | 595.54 |
| 2002-07-29 | 627.72 |
| 2002-07-30 | 629.41 |
| 2002-07-31 | 632.21 |
| 2002-08-01 | 616.64 |
| 2002-08-02 | 606.05 |
| 2002-08-05 | 586.38 |
| 2002-08-06 | 599.62 |
| 2002-08-07 | 605.70 |
| 2002-08-08 | 626.81 |
| 2002-08-09 | 634.75 |
| 2002-08-12 | 628.96 |
| 2002-08-13 | 623.71 |
| 2002-08-14 | 633.36 |
| 2002-08-15 | 642.40 |
| 2002-08-16 | 642.78 |
| 2002-08-19 | 656.38 |
| 2002-08-20 | 648.89 |
| 2002-08-21 | 656.19 |
| 2002-08-22 | 662.97 |
| 2002-08-23 | 652.79 |
| 2002-08-26 | 656.86 |
| 2002-08-27 | 659.81 |
| 2002-08-28 | 644.87 |
| 2002-08-29 | 640.83 |
| 2002-08-30 | 642.64 |
| 2002-09-02 | . |
| 2002-09-03 | 616.61 |
| 2002-09-04 | 620.82 |
| 2002-09-05 | 614.26 |
| 2002-09-06 | 623.89 |
| 2002-09-09 | 625.65 |
| 2002-09-10 | 626.95 |
| 2002-09-11 | 628.88 |
| 2002-09-12 | 613.50 |
| 2002-09-13 | 610.29 |
| 2002-09-16 | 607.48 |
| 2002-09-17 | 600.81 |
| 2002-09-18 | 588.69 |
| 2002-09-19 | 575.92 |
| 2002-09-20 | 573.71 |
| 2002-09-23 | 562.97 |
| 2002-09-24 | 554.32 |
| 2002-09-25 | 563.59 |
| 2002-09-26 | 581.07 |
| 2002-09-27 | 572.03 |
| 2002-09-30 | 564.86 |
| 2002-10-01 | 577.13 |
| 2002-10-02 | 569.31 |
| 2002-10-03 | 552.92 |
| 2002-10-04 | 536.77 |
| 2002-10-07 | 524.29 |
| 2002-10-08 | 531.50 |
| 2002-10-09 | 518.60 |
| 2002-10-10 | 538.10 |
| 2002-10-11 | 564.13 |
| 2002-10-14 | 563.60 |
| 2002-10-15 | 598.73 |
| 2002-10-16 | 591.37 |
| 2002-10-17 | 607.19 |
| 2002-10-18 | 606.33 |
| 2002-10-21 | 612.01 |
| 2002-10-22 | 607.21 |
| 2002-10-23 | 600.25 |
| 2002-10-24 | 600.01 |
| 2002-10-25 | 607.05 |
| 2002-10-28 | 611.24 |
| 2002-10-29 | 600.99 |
| 2002-10-30 | 607.26 |
| 2002-10-31 | 609.99 |
| 2002-11-01 | 612.74 |
| 2002-11-04 | 624.57 |
| 2002-11-05 | 630.32 |
| 2002-11-06 | 627.55 |
| 2002-11-07 | 612.89 |
| 2002-11-08 | 608.63 |
| 2002-11-11 | 599.68 |
| 2002-11-12 | 603.72 |
| 2002-11-13 | 599.56 |
| 2002-11-14 | 612.98 |
| 2002-11-15 | 619.18 |
| 2002-11-18 | 615.89 |
| 2002-11-19 | 615.04 |
| 2002-11-20 | 622.59 |
| 2002-11-21 | 638.31 |
| 2002-11-22 | 640.15 |
| 2002-11-25 | 637.59 |
| 2002-11-26 | 623.53 |
| 2002-11-27 | 636.84 |
| 2002-11-28 | . |
| 2002-11-29 | 639.57 |
| 2002-12-02 | 639.78 |
| 2002-12-03 | 630.22 |
| 2002-12-04 | 626.27 |
| 2002-12-05 | 618.12 |
| 2002-12-06 | 620.50 |
| 2002-12-09 | 607.76 |
| 2002-12-10 | 615.42 |
| 2002-12-11 | 618.06 |
| 2002-12-12 | 615.68 |
| 2002-12-13 | 609.05 |
| 2002-12-16 | 623.40 |
| 2002-12-17 | 621.45 |
| 2002-12-18 | 611.39 |
| 2002-12-19 | 606.75 |
| 2002-12-20 | 614.71 |
| 2002-12-23 | 615.47 |
| 2002-12-24 | 613.71 |
| 2002-12-25 | . |
| 2002-12-26 | 614.32 |
| 2002-12-27 | 603.79 |
| 2002-12-30 | 607.78 |
| 2002-12-31 | 609.06 |
| 2003-01-01 | . |
| 2003-01-02 | 623.46 |
| 2003-01-03 | 626.56 |
| 2003-01-06 | 638.06 |
| 2003-01-07 | 631.23 |
| 2003-01-08 | 623.16 |
| 2003-01-09 | 632.73 |
| 2003-01-10 | 634.44 |
| 2003-01-13 | 637.04 |
| 2003-01-14 | 641.70 |
| 2003-01-15 | 634.91 |
| 2003-01-16 | 631.14 |
| 2003-01-17 | 625.25 |
| 2003-01-20 | . |
| 2003-01-21 | 614.17 |
| 2003-01-22 | 605.86 |
| 2003-01-23 | 611.12 |
| 2003-01-24 | 599.16 |
| 2003-01-27 | 587.62 |
| 2003-01-28 | 589.22 |
| 2003-01-29 | 588.78 |
| 2003-01-30 | 585.21 |
| 2003-01-31 | 588.79 |
| 2003-02-03 | 595.58 |
| 2003-02-04 | 584.70 |
| 2003-02-05 | 585.36 |
| 2003-02-06 | 576.47 |
| 2003-02-07 | 571.48 |
| 2003-02-10 | 569.40 |
| 2003-02-11 | 570.05 |
| 2003-02-12 | 564.53 |
| 2003-02-13 | 568.81 |
| 2003-02-14 | 577.39 |
| 2003-02-17 | . |
| 2003-02-18 | 587.64 |
| 2003-02-19 | 583.38 |
| 2003-02-20 | 579.76 |
| 2003-02-21 | 584.18 |
| 2003-02-24 | 574.85 |
| 2003-02-25 | 569.72 |
| 2003-02-26 | 564.12 |
| 2003-02-27 | 570.90 |
| 2003-02-28 | 575.12 |
| 2003-03-03 | 575.33 |
| 2003-03-04 | 567.26 |
| 2003-03-05 | 569.95 |
| 2003-03-06 | 562.89 |
| 2003-03-07 | 562.59 |
| 2003-03-10 | 547.33 |
| 2003-03-11 | 542.12 |
| 2003-03-12 | 534.82 |
| 2003-03-13 | 552.97 |
| 2003-03-14 | 562.38 |
| 2003-03-17 | 577.03 |
| 2003-03-18 | 577.72 |
| 2003-03-19 | 583.55 |
| 2003-03-20 | 584.27 |
| 2003-03-21 | 597.41 |
| 2003-03-24 | 581.07 |
| 2003-03-25 | 585.01 |
| 2003-03-26 | 583.86 |
| 2003-03-27 | 580.03 |
| 2003-03-28 | 578.24 |
| 2003-03-31 | 566.97 |
| 2003-04-01 | 575.88 |
| 2003-04-02 | 590.04 |
| 2003-04-03 | 588.24 |
| 2003-04-04 | 593.36 |
| 2003-04-07 | 600.90 |
| 2003-04-08 | 600.00 |
| 2003-04-09 | 595.22 |
| 2003-04-10 | 597.62 |
| 2003-04-11 | 598.39 |
| 2003-04-14 | 607.68 |
| 2003-04-15 | 618.73 |
| 2003-04-16 | 615.05 |
| 2003-04-17 | 622.41 |
| 2003-04-18 | . |
| 2003-04-21 | 621.27 |
| 2003-04-22 | 633.81 |
| 2003-04-23 | 640.23 |
| 2003-04-24 | 630.64 |
| 2003-04-25 | 623.51 |
| 2003-04-28 | 634.11 |
| 2003-04-29 | 635.29 |
| 2003-04-30 | 640.33 |
| 2003-05-01 | 642.32 |
| 2003-05-02 | 647.78 |
| 2003-05-05 | 650.36 |
| 2003-05-06 | 659.09 |
| 2003-05-07 | 656.52 |
| 2003-05-08 | 646.63 |
| 2003-05-09 | 652.35 |
| 2003-05-12 | 659.22 |
| 2003-05-13 | 659.18 |
| 2003-05-14 | 659.44 |
| 2003-05-15 | 663.93 |
| 2003-05-16 | 667.41 |
| 2003-05-19 | 653.47 |
| 2003-05-20 | 653.31 |
| 2003-05-21 | 652.33 |
| 2003-05-22 | 656.82 |
| 2003-05-23 | 659.65 |
| 2003-05-26 | . |
| 2003-05-27 | 668.32 |
| 2003-05-28 | 672.78 |
| 2003-05-29 | 673.72 |
| 2003-05-30 | 680.37 |
| 2003-06-02 | 689.49 |
| 2003-06-03 | 688.96 |
| 2003-06-04 | 697.82 |
| 2003-06-05 | 703.33 |
| 2003-06-06 | 705.11 |
| 2003-06-09 | 697.52 |
| 2003-06-10 | 701.44 |
| 2003-06-11 | 714.63 |
| 2003-06-12 | 717.20 |
| 2003-06-13 | 713.67 |
| 2003-06-16 | 727.02 |
| 2003-06-17 | 729.13 |
| 2003-06-18 | 724.76 |
| 2003-06-19 | 710.70 |
| 2003-06-20 | 712.25 |
| 2003-06-23 | 700.79 |
| 2003-06-24 | 701.08 |
| 2003-06-25 | 701.34 |
| 2003-06-26 | 701.79 |
| 2003-06-27 | 699.26 |
| 2003-06-30 | 695.71 |
| 2003-07-01 | 699.23 |
| 2003-07-02 | 709.29 |
| 2003-07-03 | 709.54 |
| 2003-07-04 | . |
| 2003-07-07 | 719.19 |
| 2003-07-08 | 720.42 |
| 2003-07-09 | 717.29 |
| 2003-07-10 | 709.68 |
| 2003-07-11 | 716.51 |
| 2003-07-14 | 729.20 |
| 2003-07-15 | 727.87 |
| 2003-07-16 | 724.25 |
| 2003-07-17 | 713.47 |
| 2003-07-18 | 719.08 |
| 2003-07-21 | 714.60 |
| 2003-07-22 | 718.30 |
| 2003-07-23 | 719.53 |
| 2003-07-24 | 724.16 |
| 2003-07-25 | 731.30 |
| 2003-07-28 | 733.68 |
| 2003-07-29 | 731.08 |
| 2003-07-30 | 727.94 |
| 2003-07-31 | 728.65 |
| 2003-08-01 | 719.69 |
| 2003-08-04 | 718.46 |
| 2003-08-05 | 713.68 |
| 2003-08-06 | 712.35 |
| 2003-08-07 | 715.36 |
| 2003-08-08 | 717.99 |
| 2003-08-11 | 720.19 |
| 2003-08-12 | 727.97 |
| 2003-08-13 | 726.50 |
| 2003-08-14 | 732.42 |
| 2003-08-15 | 732.05 |
| 2003-08-18 | 734.54 |
| 2003-08-19 | 735.05 |
| 2003-08-20 | 735.15 |
| 2003-08-21 | 733.58 |
| 2003-08-22 | 724.54 |
| 2003-08-25 | 722.39 |
| 2003-08-26 | 721.02 |
| 2003-08-27 | 721.60 |
| 2003-08-28 | 724.06 |
| 2003-08-29 | 726.22 |
| 2003-09-01 | . |
| 2003-09-02 | 735.02 |
| 2003-09-03 | 741.15 |
| 2003-09-04 | 740.62 |
| 2003-09-05 | 738.95 |
| 2003-09-08 | 745.15 |
| 2003-09-09 | 744.01 |
| 2003-09-10 | 735.61 |
| 2003-09-11 | 736.54 |
| 2003-09-12 | 739.27 |
| 2003-09-15 | 739.03 |
| 2003-09-16 | 747.31 |
| 2003-09-17 | 749.81 |
| 2003-09-18 | 762.79 |
| 2003-09-19 | 763.37 |
| 2003-09-22 | 757.65 |
| 2003-09-23 | 759.00 |
| 2003-09-24 | 752.05 |
| 2003-09-25 | 747.24 |
| 2003-09-26 | 741.87 |
| 2003-09-29 | 746.07 |
| 2003-09-30 | 741.43 |
| 2003-10-01 | 760.50 |
| 2003-10-02 | 765.81 |
| 2003-10-03 | 772.85 |
| 2003-10-06 | 775.70 |
| 2003-10-07 | 779.21 |
| 2003-10-08 | 778.10 |
| 2003-10-09 | 783.96 |
| 2003-10-10 | 786.14 |
| 2003-10-13 | 793.75 |
| 2003-10-14 | 797.89 |
| 2003-10-15 | 796.43 |
| 2003-10-16 | 799.48 |
| 2003-10-17 | 793.52 |
| 2003-10-20 | 795.33 |
| 2003-10-21 | 795.55 |
| 2003-10-22 | 785.90 |
| 2003-10-23 | 780.52 |
| 2003-10-24 | 781.23 |
| 2003-10-27 | 782.99 |
| 2003-10-28 | 791.27 |
| 2003-10-29 | 796.10 |
| 2003-10-30 | 798.74 |
| 2003-10-31 | 796.39 |
| 2003-11-03 | 802.60 |
| 2003-11-04 | 802.91 |
| 2003-11-05 | 798.84 |
| 2003-11-06 | 798.00 |
| 2003-11-07 | 799.63 |
| 2003-11-10 | 796.18 |
| 2003-11-11 | 792.56 |
| 2003-11-12 | 799.13 |
| 2003-11-13 | 802.19 |
| 2003-11-14 | 798.11 |
| 2003-11-17 | 787.90 |
| 2003-11-18 | 786.91 |
| 2003-11-19 | 786.53 |
| 2003-11-20 | 783.59 |
| 2003-11-21 | 787.27 |
| 2003-11-24 | 793.35 |
| 2003-11-25 | 797.85 |
| 2003-11-26 | 804.70 |
| 2003-11-27 | . |
| 2003-11-28 | 806.56 |
| 2003-12-01 | 816.36 |
| 2003-12-02 | 817.72 |
| 2003-12-03 | 819.93 |
| 2003-12-04 | 818.72 |
| 2003-12-05 | 815.58 |
| 2003-12-08 | 819.54 |
| 2003-12-09 | 816.31 |
| 2003-12-10 | 811.05 |
| 2003-12-11 | 814.74 |
| 2003-12-12 | 820.74 |
| 2003-12-15 | 821.49 |
| 2003-12-16 | 823.66 |
| 2003-12-17 | 822.59 |
| 2003-12-18 | 828.01 |
| 2003-12-19 | 830.37 |
| 2003-12-22 | 832.54 |
| 2003-12-23 | 835.45 |
| 2003-12-24 | 836.66 |
| 2003-12-25 | . |
| 2003-12-26 | 838.52 |
| 2003-12-29 | 847.01 |
| 2003-12-30 | 852.38 |
| 2003-12-31 | 854.49 |
| 2004-01-01 | . |
| 2004-01-02 | 856.18 |
| 2004-01-05 | 864.47 |
| 2004-01-06 | 867.14 |
| 2004-01-07 | 864.96 |
| 2004-01-08 | 869.54 |
| 2004-01-09 | 871.13 |
| 2004-01-12 | 870.91 |
| 2004-01-13 | 868.75 |
| 2004-01-14 | 873.86 |
| 2004-01-15 | 875.39 |
| 2004-01-16 | 875.70 |
| 2004-01-19 | . |
| 2004-01-20 | 879.73 |
| 2004-01-21 | 887.05 |
| 2004-01-22 | 890.40 |
| 2004-01-23 | 889.67 |
| 2004-01-26 | 889.82 |
| 2004-01-27 | 888.43 |
| 2004-01-28 | 881.73 |
| 2004-01-29 | 873.30 |
| 2004-01-30 | 874.91 |
| 2004-02-02 | 877.95 |
| 2004-02-03 | 879.59 |
| 2004-02-04 | 870.98 |
| 2004-02-05 | 872.59 |
| 2004-02-06 | 886.46 |
| 2004-02-09 | 890.15 |
| 2004-02-10 | 893.01 |
| 2004-02-11 | 899.81 |
| 2004-02-12 | 902.21 |
| 2004-02-13 | 901.05 |
| 2004-02-16 | . |
| 2004-02-17 | 909.56 |
| 2004-02-18 | 907.19 |
| 2004-02-19 | 904.68 |
| 2004-02-20 | 897.18 |
| 2004-02-23 | 897.39 |
| 2004-02-24 | 894.61 |
| 2004-02-25 | 894.29 |
| 2004-02-26 | 892.58 |
| 2004-02-27 | 896.35 |
| 2004-03-01 | 903.04 |
| 2004-03-02 | 898.92 |
| 2004-03-03 | 896.12 |
| 2004-03-04 | 903.34 |
| 2004-03-05 | 912.33 |
| 2004-03-08 | 908.74 |
| 2004-03-09 | 906.07 |
| 2004-03-10 | 893.36 |
| 2004-03-11 | 878.99 |
| 2004-03-12 | 882.24 |
| 2004-03-15 | 872.21 |
| 2004-03-16 | 882.88 |
| 2004-03-17 | 891.93 |
| 2004-03-18 | 893.74 |
| 2004-03-19 | 888.28 |
| 2004-03-22 | 877.44 |
| 2004-03-23 | 877.20 |
| 2004-03-24 | 873.36 |
| 2004-03-25 | 883.42 |
| 2004-03-26 | 883.67 |
| 2004-03-29 | 893.55 |
| 2004-03-30 | 895.54 |
| 2004-03-31 | 898.82 |
| 2004-04-01 | 910.42 |
| 2004-04-02 | 908.61 |
| 2004-04-05 | 907.39 |
| 2004-04-06 | 908.65 |
| 2004-04-07 | 909.73 |
| 2004-04-08 | 907.24 |
| 2004-04-09 | . |
| 2004-04-12 | 907.73 |
| 2004-04-13 | 897.42 |
| 2004-04-14 | 884.54 |
| 2004-04-15 | 877.67 |
| 2004-04-16 | 885.52 |
| 2004-04-19 | 882.06 |
| 2004-04-20 | 876.48 |
| 2004-04-21 | 871.88 |
| 2004-04-22 | 878.00 |
| 2004-04-23 | 876.42 |
| 2004-04-26 | 877.15 |
| 2004-04-27 | 878.34 |
| 2004-04-28 | 868.01 |
| 2004-04-29 | 865.25 |
| 2004-04-30 | 862.15 |
| 2004-05-03 | 866.27 |
| 2004-05-04 | 872.53 |
| 2004-05-05 | 875.49 |
| 2004-05-06 | 862.73 |
| 2004-05-07 | 843.98 |
| 2004-05-10 | 821.49 |
| 2004-05-11 | 827.76 |
| 2004-05-12 | 832.93 |
| 2004-05-13 | 832.11 |
| 2004-05-14 | 830.17 |
| 2004-05-17 | 820.76 |
| 2004-05-18 | 829.86 |
| 2004-05-19 | 841.19 |
| 2004-05-20 | 839.37 |
| 2004-05-21 | 846.36 |
| 2004-05-24 | 849.50 |
| 2004-05-25 | 857.35 |
| 2004-05-26 | 862.16 |
| 2004-05-27 | 870.42 |
| 2004-05-28 | 870.37 |
| 2004-05-31 | . |
| 2004-06-01 | 868.53 |
| 2004-06-02 | 872.20 |
| 2004-06-03 | 866.44 |
| 2004-06-04 | 872.13 |
| 2004-06-07 | 887.50 |
| 2004-06-08 | 886.82 |
| 2004-06-09 | 877.00 |
| 2004-06-10 | 879.71 |
| 2004-06-11 | . |
| 2004-06-14 | 867.57 |
| 2004-06-15 | 870.79 |
| 2004-06-16 | 872.57 |
| 2004-06-17 | 874.89 |
| 2004-06-18 | 876.97 |
| 2004-06-21 | 875.88 |
| 2004-06-22 | 874.08 |
| 2004-06-23 | 875.43 |
| 2004-06-24 | 881.37 |
| 2004-06-25 | 879.25 |
| 2004-06-28 | 884.45 |
| 2004-06-29 | 879.88 |
| 2004-06-30 | 882.10 |
| 2004-07-01 | 878.26 |
| 2004-07-02 | 880.57 |
| 2004-07-05 | . |
| 2004-07-06 | 871.69 |
| 2004-07-07 | 874.17 |
| 2004-07-08 | 870.53 |
| 2004-07-09 | 872.05 |
| 2004-07-12 | 875.60 |
| 2004-07-13 | 873.64 |
| 2004-07-14 | 871.99 |
| 2004-07-15 | 864.94 |
| 2004-07-16 | 865.72 |
| 2004-07-19 | 867.00 |
| 2004-07-20 | 867.73 |
| 2004-07-21 | 862.18 |
| 2004-07-22 | 857.65 |
| 2004-07-23 | 849.90 |
| 2004-07-26 | 847.63 |
| 2004-07-27 | 850.90 |
| 2004-07-28 | 851.40 |
| 2004-07-29 | 856.68 |
| 2004-07-30 | 856.45 |
| 2004-08-02 | 858.89 |
| 2004-08-03 | 858.50 |
| 2004-08-04 | 856.11 |
| 2004-08-05 | 849.45 |
| 2004-08-06 | 846.17 |
| 2004-08-09 | 842.64 |
| 2004-08-10 | 852.94 |
| 2004-08-11 | 850.39 |
| 2004-08-12 | 845.71 |
| 2004-08-13 | 846.22 |
| 2004-08-16 | 854.21 |
| 2004-08-17 | 858.62 |
| 2004-08-18 | 863.94 |
| 2004-08-19 | 866.35 |
| 2004-08-20 | 870.14 |
| 2004-08-23 | 869.09 |
| 2004-08-24 | 869.81 |
| 2004-08-25 | 874.23 |
| 2004-08-26 | 876.94 |
| 2004-08-27 | 879.04 |
| 2004-08-30 | 876.36 |
| 2004-08-31 | 879.33 |
| 2004-09-01 | 881.34 |
| 2004-09-02 | 886.82 |
| 2004-09-03 | 885.54 |
| 2004-09-06 | . |
| 2004-09-07 | 895.38 |
| 2004-09-08 | 893.09 |
| 2004-09-09 | 889.65 |
| 2004-09-10 | 895.61 |
| 2004-09-13 | 896.65 |
| 2004-09-14 | 897.81 |
| 2004-09-15 | 891.29 |
| 2004-09-16 | 896.26 |
| 2004-09-17 | 896.96 |
| 2004-09-20 | 890.98 |
| 2004-09-21 | 898.29 |
| 2004-09-22 | 889.35 |
| 2004-09-23 | 885.77 |
| 2004-09-24 | 886.44 |
| 2004-09-27 | 879.78 |
| 2004-09-28 | 884.04 |
| 2004-09-29 | 887.85 |
| 2004-09-30 | 891.51 |
| 2004-10-01 | 903.75 |
| 2004-10-04 | 906.40 |
| 2004-10-05 | 906.64 |
| 2004-10-06 | 910.63 |
| 2004-10-07 | 907.73 |
| 2004-10-08 | 909.53 |
| 2004-10-11 | 910.72 |
| 2004-10-12 | 907.09 |
| 2004-10-13 | 903.29 |
| 2004-10-14 | 894.73 |
| 2004-10-15 | 897.38 |
| 2004-10-18 | 898.57 |
| 2004-10-19 | 893.33 |
| 2004-10-20 | 889.97 |
| 2004-10-21 | 892.16 |
| 2004-10-22 | 889.00 |
| 2004-10-25 | 887.80 |
| 2004-10-26 | 900.54 |
| 2004-10-27 | 909.60 |
| 2004-10-28 | 916.93 |
| 2004-10-29 | 916.87 |
| 2004-11-01 | 920.47 |
| 2004-11-02 | 925.41 |
| 2004-11-03 | 934.78 |
| 2004-11-04 | 944.17 |
| 2004-11-05 | 946.65 |
| 2004-11-08 | 946.85 |
| 2004-11-09 | 944.78 |
| 2004-11-10 | 946.52 |
| 2004-11-11 | 953.37 |
| 2004-11-12 | 961.15 |
| 2004-11-15 | 965.62 |
| 2004-11-16 | 961.51 |
| 2004-11-17 | 967.26 |
| 2004-11-18 | 963.09 |
| 2004-11-19 | 958.19 |
| 2004-11-22 | 958.99 |
| 2004-11-23 | 961.82 |
| 2004-11-24 | 966.31 |
| 2004-11-25 | . |
| 2004-11-26 | 970.19 |
| 2004-11-29 | 970.16 |
| 2004-11-30 | 967.25 |
| 2004-12-01 | 980.94 |
| 2004-12-02 | 983.35 |
| 2004-12-03 | 984.84 |
| 2004-12-06 | 984.65 |
| 2004-12-07 | 979.12 |
| 2004-12-08 | 974.71 |
| 2004-12-09 | 972.35 |
| 2004-12-10 | 972.72 |
| 2004-12-13 | 982.05 |
| 2004-12-14 | 984.42 |
| 2004-12-15 | 991.75 |
| 2004-12-16 | 987.04 |
| 2004-12-17 | 983.65 |
| 2004-12-20 | 989.89 |
| 2004-12-21 | 994.00 |
| 2004-12-22 | 1001.56 |
| 2004-12-23 | 1005.32 |
| 2004-12-24 | . |
| 2004-12-27 | 1007.73 |
| 2004-12-28 | 1011.73 |
| 2004-12-29 | 1010.16 |
| 2004-12-30 | 1014.08 |
| 2004-12-31 | 1014.13 |
| 2005-01-03 | 1008.97 |
| 2005-01-04 | 1000.01 |
| 2005-01-05 | 992.68 |
| 2005-01-06 | 993.48 |
| 2005-01-07 | 989.19 |
| 2005-01-10 | 992.36 |
| 2005-01-11 | 989.52 |
| 2005-01-12 | 989.79 |
| 2005-01-13 | 983.35 |
| 2005-01-14 | 983.32 |
| 2005-01-17 | . |
| 2005-01-18 | 991.10 |
| 2005-01-19 | 987.93 |
| 2005-01-20 | 979.88 |
| 2005-01-21 | 978.57 |
| 2005-01-24 | 980.17 |
| 2005-01-25 | 979.23 |
| 2005-01-26 | 985.13 |
| 2005-01-27 | 982.51 |
#2005-01-28| 979.50
#2005-01-31| 989.12
#2005-02-01| 994.71
#2005-02-02| 997.77
#2005-02-03| 993.44
#2005-02-04|1001.98
#2005-02-07|1001.21
#2005-02-08| 999.02
#2005-02-09| 997.45
#2005-02-10|1005.45
#2005-02-11|1012.51
#2005-02-14|1016.05
#2005-02-15|1017.74
#2005-02-16|1012.11
#2005-02-17|1010.73
#2005-02-18|1007.01
#2005-02-21| .
#2005-02-22|1000.13
#2005-02-23| 998.80
#2005-02-24|1000.16
#2005-02-25|1009.19
#2005-02-28|1009.20
#2005-03-01|1013.45
#2005-03-02|1009.97
#2005-03-03|1009.92
#2005-03-04|1023.60
#2005-03-07|1023.82
#2005-03-08|1026.45
#2005-03-09|1019.69
#2005-03-10|1020.59
#2005-03-11|1019.31
#2005-03-14|1019.56
#2005-03-15|1017.53
#2005-03-16|1011.01
#2005-03-17|1007.73
#2005-03-18|1003.35
#2005-03-21| 994.69
#2005-03-22| 988.34
#2005-03-23| 978.21
#2005-03-24| 976.84
#2005-03-25| .
#2005-03-28| 976.81
#2005-03-29| 974.73
#2005-03-30| 978.97
#2005-03-31| 981.34
#2005-04-01| 976.15
#2005-04-04| 971.75
#2005-04-05| 975.29
#2005-04-06| 979.63
#2005-04-07| 983.55
#2005-04-08| 979.73
#2005-04-11| 982.95
#2005-04-12| 984.52
#2005-04-13| 981.66
#2005-04-14| 971.40
#2005-04-15| 962.68
#2005-04-18| 959.06
#2005-04-19| 965.29
#2005-04-20| 957.99
#2005-04-21| 961.99
#2005-04-22| 963.43
#2005-04-25| 967.53
#2005-04-26| 963.74
#2005-04-27| 965.37
#2005-04-28| 960.00
#2005-04-29| 967.88
#2005-05-02| 970.07
#2005-05-03| 971.67
#2005-05-04| 984.66
#2005-05-05| 984.42
#2005-05-06| 982.07
#2005-05-09| 984.02
#2005-05-10| 975.65
#2005-05-11| 975.09
#2005-05-12| 969.39
#2005-05-13| 962.14
#2005-05-16| 966.77
#2005-05-17| 968.69
#2005-05-18| 978.91
#2005-05-19| 982.88
#2005-05-20| 979.81
#2005-05-23| 984.05
#2005-05-24| 983.22
#2005-05-25| 978.95
#2005-05-26| 980.77
#2005-05-27| 983.01
#2005-05-30| .
#2005-05-31| 981.14
#2005-06-01| 987.86
#2005-06-02| 987.66
#2005-06-03| 983.99
#2005-06-06| 986.58
#2005-06-07| 990.05
#2005-06-08| 992.46
#2005-06-09| 989.38
#2005-06-10| 988.07
#2005-06-13| 986.16
#2005-06-14| 987.75
#2005-06-15| 992.99
#2005-06-16| 996.78
#2005-06-17|1004.76
#2005-06-20|1000.19
#2005-06-21|1002.72
#2005-06-22|1005.04
#2005-06-23| 999.10
#2005-06-24| 996.74
#2005-06-27| 994.55
#2005-06-28| 999.72
#2005-06-29|1002.63
#2005-06-30| 999.58
#2005-07-01| 997.99
#2005-07-04| .
#2005-07-05| 999.81
#2005-07-06| 999.13
#2005-07-07| 994.60
#2005-07-08|1003.91
#2005-07-11|1014.28
#2005-07-12|1018.90
#2005-07-13|1018.47
#2005-07-14|1022.29
#2005-07-15|1021.63
#2005-07-18|1018.02
#2005-07-19|1019.20
#2005-07-20|1021.53
#2005-07-21|1025.25
#2005-07-22|1028.60
#2005-07-25|1024.79
#2005-07-26|1024.04
#2005-07-27|1027.39
#2005-07-28|1032.55
#2005-07-29|1030.24
#2005-08-01|1033.62
#2005-08-02|1041.01
#2005-08-03|1043.41
#2005-08-04|1036.70
#2005-08-05|1025.67
#2005-08-08|1024.65
#2005-08-09|1027.81
#2005-08-10|1036.63
#2005-08-11|1044.44
#2005-08-12|1042.74
#2005-08-15|1044.35
#2005-08-16|1040.66
#2005-08-17|1038.24
#2005-08-18|1031.04
#2005-08-19|1033.67
#2005-08-22|1041.94
#2005-08-23|1035.12
#2005-08-24|1032.01
#2005-08-25|1031.55
#2005-08-26|1026.64
#2005-08-29|1025.75
#2005-08-30|1021.97
#2005-08-31|1031.96
#2005-09-01|1042.36
#2005-09-02|1043.51
#2005-09-05| .
#2005-09-06|1055.24
#2005-09-07|1056.71
#2005-09-08|1052.97
#2005-09-09|1059.62
#2005-09-12|1057.26
#2005-09-13|1052.05
#2005-09-14|1052.11
#2005-09-15|1049.73
#2005-09-16|1057.80
#2005-09-19|1052.52
#2005-09-20|1055.46
#2005-09-21|1045.50
#2005-09-22|1041.71
#2005-09-23|1043.00
#2005-09-26|1049.95
#2005-09-27|1047.76
#2005-09-28|1053.63
#2005-09-29|1064.09
#2005-09-30|1065.65
#2005-10-03|1062.77
#2005-10-04|1058.66
#2005-10-05|1048.31
#2005-10-06|1044.97
#2005-10-07|1044.60
#2005-10-10|1040.92
#2005-10-11|1040.30
#2005-10-12|1037.01
#2005-10-13|1033.11
#2005-10-14|1042.59
#2005-10-17|1039.82
#2005-10-18|1031.79
#2005-10-19|1036.58
#2005-10-20|1034.76
#2005-10-21|1038.20
#2005-10-24|1049.79
#2005-10-25|1052.87
#2005-10-26|1055.56
#2005-10-27|1054.04
#2005-10-28|1058.45
#2005-10-31|1068.67
#2005-11-01|1072.85
#2005-11-02|1083.38
#2005-11-03|1086.58
#2005-11-04|1083.96
#2005-11-07|1089.89
#2005-11-08|1086.87
#2005-11-09|1087.03
#2005-11-10|1097.69
#2005-11-11|1106.36
#2005-11-14|1101.88
#2005-11-15|1094.39
#2005-11-16|1092.00
#2005-11-17|1106.58
#2005-11-18|1112.10
#2005-11-21|1115.93
#2005-11-22|1117.48
#2005-11-23|1127.87
#2005-11-24| .
#2005-11-25|1128.09
#2005-11-28|1126.21
#2005-11-29|1125.97
#2005-11-30|1117.51
#2005-12-01|1126.78
#2005-12-02|1131.91
#2005-12-05|1132.56
#2005-12-06|1135.88
#2005-12-07|1129.29
#2005-12-08|1127.43
#2005-12-09|1133.41
#2005-12-12|1140.03
#2005-12-13|1143.72
#2005-12-14|1150.05
#2005-12-15|1143.15
#2005-12-16|1151.68
#2005-12-19|1147.32
#2005-12-20|1148.17
#2005-12-21|1152.15
#2005-12-22|1155.94
#2005-12-23|1157.63
#2005-12-26| .
#2005-12-27|1153.67
#2005-12-28|1156.03
#2005-12-29|1153.41
#2005-12-30|1145.52
#2006-01-02| .
#2006-01-03|1166.09
#2006-01-04|1177.56
#2006-01-05|1177.77
#2006-01-06|1184.35
#2006-01-09|1185.51
#2006-01-10|1179.40
#2006-01-11|1187.91
#2006-01-12|1184.98
#2006-01-13|1182.43
#2006-01-16| .
#2006-01-17|1170.49
#2006-01-18|1160.26
#2006-01-19|1168.88
#2006-01-20|1155.33
#2006-01-23|1160.41
#2006-01-24|1162.63
#2006-01-25|1169.07
#2006-01-26|1185.01
#2006-01-27|1191.73
#2006-01-30|1187.90
#2006-01-31|1191.82
#2006-02-01|1193.99
#2006-02-02|1185.93
#2006-02-03|1178.48
#2006-02-06|1182.00
#2006-02-07|1178.36
#2006-02-08|1176.23
#2006-02-09|1184.32
#2006-02-10|1183.10
#2006-02-13|1180.48
#2006-02-14|1188.70
#2006-02-15|1190.77
#2006-02-16|1197.67
#2006-02-17|1195.75
#2006-02-20| .
#2006-02-21|1197.31
#2006-02-22|1209.14
#2006-02-23|1214.37
#2006-02-24|1217.80
#2006-02-27|1224.46
#2006-02-28|1217.43
#2006-03-01|1221.63
#2006-03-02|1217.40
#2006-03-03|1212.02
#2006-03-06|1213.39
#2006-03-07|1203.00
#2006-03-08|1199.71
#2006-03-09|1202.80
#2006-03-10|1209.44
#2006-03-13|1218.33
#2006-03-14|1229.98
#2006-03-15|1233.63
#2006-03-16|1237.59
#2006-03-17|1243.26
#2006-03-20|1246.73
#2006-03-21|1237.90
#2006-03-22|1242.75
#2006-03-23|1234.73
#2006-03-24|1237.85
#2006-03-27|1236.12
#2006-03-28|1231.74
#2006-03-29|1233.74
#2006-03-30|1244.33
#2006-03-31|1241.21
#2006-04-03|1246.93
#2006-04-04|1255.12
#2006-04-05|1260.32
#2006-04-06|1261.80
#2006-04-07|1250.03
#2006-04-10|1248.26
#2006-04-11|1236.67
#2006-04-12|1233.20
#2006-04-13|1233.37
#2006-04-14| .
#2006-04-17|1238.19
#2006-04-18|1250.43
#2006-04-19|1260.42
#2006-04-20|1260.08
#2006-04-21|1263.73
#2006-04-24|1257.94
#2006-04-25|1259.36
#2006-04-26|1266.24
#2006-04-27|1278.59
#2006-04-28|1283.92
#2006-05-01|1278.94
#2006-05-02|1286.88
#2006-05-03|1281.90
#2006-05-04|1286.94
#2006-05-05|1305.50
#2006-05-08|1311.01
#2006-05-09|1312.90
#2006-05-10|1310.79
#2006-05-11|1299.71
#2006-05-12|1284.95
#2006-05-15|1277.42
#2006-05-16|1275.21
#2006-05-17|1248.76
#2006-05-18|1236.41
#2006-05-19|1235.85
#2006-05-22|1221.21
#2006-05-23|1224.76
#2006-05-24|1217.05
#2006-05-25|1227.03
#2006-05-26|1240.19
#2006-05-29| .
#2006-05-30|1229.13
#2006-05-31|1232.78
#2006-06-01|1241.93
#2006-06-02|1253.00
#2006-06-05|1240.32
#2006-06-06|1219.61
#2006-06-07|1219.20
#2006-06-08|1199.56
#2006-06-09|1210.00
#2006-06-12|1197.22
#2006-06-13|1167.13
#2006-06-14|1166.74
#2006-06-15|1192.67
#2006-06-16|1192.48
#2006-06-19|1186.97
#2006-06-20|1188.23
#2006-06-21|1195.72
#2006-06-22|1196.58
#2006-06-23|1190.21
#2006-06-26|1196.10
#2006-06-27|1189.90
#2006-06-28|1189.33
#2006-06-29|1213.49
#2006-06-30|1233.08
#2006-07-03|1242.79
#2006-07-04| .
#2006-07-05|1230.63
#2006-07-06|1237.33
#2006-07-07|1236.90
#2006-07-10|1240.74
#2006-07-11|1237.59
#2006-07-12|1226.10
#2006-07-13|1209.99
#2006-07-14|1194.99
#2006-07-17|1187.33
#2006-07-18|1183.35
#2006-07-19|1211.32
#2006-07-20|1218.74
#2006-07-21|1211.50
#2006-07-24|1225.33
#2006-07-25|1228.24
#2006-07-26|1229.04
#2006-07-27|1238.94
#2006-07-28|1255.18
#2006-07-31|1252.38
#2006-08-01|1244.09
#2006-08-02|1254.36
#2006-08-03|1253.55
#2006-08-04|1267.03
#2006-08-07|1256.22
#2006-08-08|1254.34
#2006-08-09|1253.77
#2006-08-10|1249.77
#2006-08-11|1248.56
#2006-08-14|1253.97
#2006-08-15|1271.00
#2006-08-16|1283.95
#2006-08-17|1289.33
#2006-08-18|1286.59
#2006-08-21|1285.61
#2006-08-22|1284.16
#2006-08-23|1279.37
#2006-08-24|1278.80
#2006-08-25|1273.63
#2006-08-28|1279.62
#2006-08-29|1281.96
#2006-08-30|1288.36
#2006-08-31|1288.92
#2006-09-01|1293.27
#2006-09-04| .
#2006-09-05|1299.41
#2006-09-06|1288.72
#2006-09-07|1275.67
#2006-09-08|1278.06
#2006-09-11|1275.39
#2006-09-12|1288.43
#2006-09-13|1292.41
#2006-09-14|1296.99
#2006-09-15|1299.74
#2006-09-18|1299.38
#2006-09-19|1298.14
#2006-09-20|1305.34
#2006-09-21|1306.22
#2006-09-22|1302.57
#2006-09-25|1305.31
#2006-09-26|1308.68
#2006-09-27|1315.06
#2006-09-28|1317.47
#2006-09-29|1316.10
#2006-10-02|1318.67
#2006-10-03|1321.72
#2006-10-04|1331.18
#2006-10-05|1340.74
#2006-10-06|1335.75
#2006-10-09|1338.27
#2006-10-10|1341.19
#2006-10-11|1335.75
#2006-10-12|1342.70
#2006-10-13|1344.67
#2006-10-16|1345.92
#2006-10-17|1336.81
#2006-10-18|1342.38
#2006-10-19|1342.57
#2006-10-20|1344.54
#2006-10-23|1350.84
#2006-10-24|1349.80
#2006-10-25|1352.64
#2006-10-26|1364.15
#2006-10-27|1358.85
#2006-10-30|1357.99
#2006-10-31|1359.59
#2006-11-01|1357.98
#2006-11-02|1352.72
#2006-11-03|1350.75
#2006-11-06|1364.02
#2006-11-07|1373.13
#2006-11-08|1369.95
#2006-11-09|1362.15
#2006-11-10|1367.79
#2006-11-13|1366.66
#2006-11-14|1373.62
#2006-11-15|1375.68
#2006-11-16|1378.29
#2006-11-17|1374.66
#2006-11-20|1373.79
#2006-11-21|1377.62
#2006-11-22|1387.94
#2006-11-23| .
#2006-11-24|1385.82
#2006-11-27|1368.52
#2006-11-28|1367.75
#2006-11-29|1381.06
#2006-11-30|1385.16
#2006-12-01|1381.14
#2006-12-04|1392.65
#2006-12-05|1396.26
#2006-12-06|1400.34
#2006-12-07|1400.05
#2006-12-08|1400.91
#2006-12-11|1402.51
#2006-12-12|1406.36
#2006-12-13|1408.38
#2006-12-14|1416.20
#2006-12-15|1418.36
#2006-12-18|1419.21
#2006-12-19|1416.73
#2006-12-20|1423.76
#2006-12-21|1419.58
#2006-12-22|1415.01
#2006-12-25| .
#2006-12-26|1417.59
#2006-12-27|1429.37
#2006-12-28|1430.66
#2006-12-29|1427.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1439.31
#2007-01-04|1433.28
#2007-01-05|1419.82
#2007-01-08|1420.90
#2007-01-09|1424.72
#2007-01-10|1416.95
#2007-01-11|1425.57
#2007-01-12|1435.91
#2007-01-15| .
#2007-01-16|1440.03
#2007-01-17|1438.72
#2007-01-18|1436.18
#2007-01-19|1442.94
#2007-01-22|1443.80
#2007-01-23|1447.09
#2007-01-24|1455.06
#2007-01-25|1446.53
#2007-01-26|1437.19
#2007-01-29|1438.19
#2007-01-30|1444.70
#2007-01-31|1447.67
#2007-02-01|1461.03
#2007-02-02|1464.17
#2007-02-05|1460.61
#2007-02-06|1468.40
#2007-02-07|1475.93
#2007-02-08|1469.38
#2007-02-09|1466.23
#2007-02-12|1456.82
#2007-02-13|1467.92
#2007-02-14|1481.38
#2007-02-15|1485.07
#2007-02-16|1484.85
#2007-02-19| .
#2007-02-20|1490.99
#2007-02-21|1487.13
#2007-02-22|1488.94
#2007-02-23|1486.33
#2007-02-26|1482.75
#2007-02-27|1443.93
#2007-02-28|1430.71
#2007-03-01|1420.28
#2007-03-02|1411.01
#2007-03-05|1384.72
#2007-03-06|1406.17
#2007-03-07|1407.21
#2007-03-08|1421.42
#2007-03-09|1427.19
#2007-03-12|1428.63
#2007-03-13|1401.34
#2007-03-14|1382.56
#2007-03-15|1399.53
#2007-03-16|1394.69
#2007-03-19|1413.13
#2007-03-20|1425.41
#2007-03-21|1442.67
#2007-03-22|1455.64
#2007-03-23|1457.70
#2007-03-26|1451.19
#2007-03-27|1444.34
#2007-03-28|1433.15
#2007-03-29|1439.40
#2007-03-30|1440.45
#2007-04-02|1439.98
#2007-04-03|1455.13
#2007-04-04|1457.95
#2007-04-05|1461.59
#2007-04-06| .
#2007-04-09|1458.37
#2007-04-10|1469.71
#2007-04-11|1465.06
#2007-04-12|1465.44
#2007-04-13|1470.05
#2007-04-16|1493.90
#2007-04-17|1496.75
#2007-04-18|1502.69
#2007-04-19|1495.19
#2007-04-20|1510.74
#2007-04-23|1504.50
#2007-04-24|1498.32
#2007-04-25|1511.87
#2007-04-26|1508.05
#2007-04-27|1505.91
#2007-04-30|1501.11
#2007-05-01|1496.63
#2007-05-02|1506.14
#2007-05-03|1509.81
#2007-05-04|1516.61
#2007-05-07|1524.41
#2007-05-08|1515.14
#2007-05-09|1523.16
#2007-05-10|1509.57
#2007-05-11|1518.34
#2007-05-14|1514.30
#2007-05-15|1515.65
#2007-05-16|1517.08
#2007-05-17|1511.36
#2007-05-18|1516.49
#2007-05-21|1515.87
#2007-05-22|1520.36
#2007-05-23|1527.20
#2007-05-24|1511.07
#2007-05-25|1511.70
#2007-05-28| .
#2007-05-29|1521.33
#2007-05-30|1521.74
#2007-05-31|1528.52
#2007-06-01|1533.97
#2007-06-04|1535.80
#2007-06-05|1528.51
#2007-06-06|1514.60
#2007-06-07|1492.23
#2007-06-08|1491.86
#2007-06-11|1497.31
#2007-06-12|1483.37
#2007-06-13|1492.64
#2007-06-14|1499.36
#2007-06-15|1513.25
#2007-06-18|1513.02
#2007-06-19|1515.46
#2007-06-20|1509.35
#2007-06-21|1501.66
#2007-06-22|1488.04
#2007-06-25|1480.41
#2007-06-26|1474.14
#2007-06-27|1470.71
#2007-06-28|1477.49
#2007-06-29|1478.01
#2007-07-02|1489.94
#2007-07-03|1499.23
#2007-07-04| .
#2007-07-05|1496.31
#2007-07-06|1502.86
#2007-07-09|1503.13
#2007-07-10|1486.82
#2007-07-11|1484.81
#2007-07-12|1502.48
#2007-07-13|1512.58
#2007-07-16|1513.98
#2007-07-17|1510.76
#2007-07-18|1498.71
#2007-07-19|1502.19
#2007-07-20|1485.87
#2007-07-23|1483.67
#2007-07-24|1461.51
#2007-07-25|1453.73
#2007-07-26|1420.79
#2007-07-27|1401.49
#2007-07-30|1404.83
#2007-07-31|1412.09
#2007-08-01|1395.76
#2007-08-02|1404.43
#2007-08-03|1379.43
#2007-08-06|1395.63
#2007-08-07|1411.22
#2007-08-08|1445.74
#2007-08-09|1411.30
#2007-08-10|1384.98
#2007-08-13|1387.96
#2007-08-14|1359.71
#2007-08-15|1338.63
#2007-08-16|1335.32
#2007-08-17|1373.45
#2007-08-20|1379.01
#2007-08-21|1384.76
#2007-08-22|1398.79
#2007-08-23|1405.27
#2007-08-24|1409.11
#2007-08-27|1404.26
#2007-08-28|1373.45
#2007-08-29|1383.06
#2007-08-30|1381.52
#2007-08-31|1399.15
#2007-09-03| .
#2007-09-04|1411.94
#2007-09-05|1391.81
#2007-09-06|1390.43
#2007-09-07|1370.15
#2007-09-10|1360.27
#2007-09-11|1380.29
#2007-09-12|1381.71
#2007-09-13|1392.66
#2007-09-14|1390.31
#2007-09-17|1375.27
#2007-09-18|1403.51
#2007-09-19|1438.92
#2007-09-20|1431.48
#2007-09-21|1431.13
#2007-09-24|1425.34
#2007-09-25|1422.87
#2007-09-26|1432.42
#2007-09-27|1452.23
#2007-09-28|1453.86
#2007-10-01|1472.54
#2007-10-02|1486.32
#2007-10-03|1491.46
#2007-10-04|1496.21
#2007-10-05|1513.21
#2007-10-08|1503.76
#2007-10-09|1513.54
#2007-10-10|1510.73
#2007-10-11|1512.53
#2007-10-12|1507.23
#2007-10-15|1488.99
#2007-10-16|1463.04
#2007-10-17|1465.22
#2007-10-18|1459.89
#2007-10-19|1435.20
#2007-10-22|1425.62
#2007-10-23|1442.60
#2007-10-24|1431.99
#2007-10-25|1436.68
#2007-10-26|1461.25
#2007-10-29|1472.92
#2007-10-30|1474.36
#2007-10-31|1493.64
#2007-11-01|1453.89
#2007-11-02|1432.96
#2007-11-05|1413.45
#2007-11-06|1427.84
#2007-11-07|1400.62
#2007-11-08|1389.96
#2007-11-09|1375.08
#2007-11-12|1369.79
#2007-11-13|1402.49
#2007-11-14|1411.82
#2007-11-15|1383.80
#2007-11-16|1369.64
#2007-11-19|1342.12
#2007-11-20|1347.46
#2007-11-21|1317.22
#2007-11-22| .
#2007-11-23|1344.34
#2007-11-26|1329.08
#2007-11-27|1346.18
#2007-11-28|1382.91
#2007-11-29|1388.56
#2007-11-30|1408.74
#2007-12-03|1401.92
#2007-12-04|1384.85
#2007-12-05|1400.50
#2007-12-06|1420.73
#2007-12-07|1424.23
#2007-12-10|1442.09
#2007-12-11|1413.70
#2007-12-12|1404.59
#2007-12-13|1377.42
#2007-12-14|1356.37
#2007-12-17|1328.06
#2007-12-18|1330.20
#2007-12-19|1327.15
#2007-12-20|1324.06
#2007-12-21|1343.93
#2007-12-24|1357.29
#2007-12-25| .
#2007-12-26|1362.83
#2007-12-27|1352.73
#2007-12-28|1354.73
#2007-12-31|1357.24
#2008-01-01| .
#2008-01-02|1344.02
#2008-01-03|1334.81
#2008-01-04|1308.07
#2008-01-07|1299.24
#2008-01-08|1283.35
#2008-01-09|1284.00
#2008-01-10|1290.91
#2008-01-11|1287.93
#2008-01-14|1297.78
#2008-01-15|1262.37
#2008-01-16|1248.13
#2008-01-17|1229.28
#2008-01-18|1208.79
#2008-01-21| .
#2008-01-22|1184.75
#2008-01-23|1213.24
#2008-01-24|1254.64
#2008-01-25|1251.18
#2008-01-28|1262.26
#2008-01-29|1278.15
#2008-01-30|1267.43
#2008-01-31|1277.92
#2008-02-01|1300.23
#2008-02-04|1292.07
#2008-02-05|1243.04
#2008-02-06|1230.67
#2008-02-07|1224.77
#2008-02-08|1213.60
#2008-02-11|1195.46
#2008-02-12|1219.89
#2008-02-13|1221.88
#2008-02-14|1218.40
#2008-02-15|1211.68
#2008-02-18| .
#2008-02-19|1221.10
#2008-02-20|1213.88
#2008-02-21|1217.65
#2008-02-22|1219.46
#2008-02-25|1240.72
#2008-02-26|1258.91
#2008-02-27|1273.63
#2008-02-28|1252.38
#2008-02-29|1220.55
#2008-03-03|1199.39
#2008-03-04|1187.71
#2008-03-05|1194.63
#2008-03-06|1171.76
#2008-03-07|1161.49
#2008-03-10|1140.94
#2008-03-11|1183.48
#2008-03-12|1198.09
#2008-03-13|1186.46
#2008-03-14|1161.78
#2008-03-17|1128.81
#2008-03-18|1186.06
#2008-03-19|1178.60
#2008-03-20|1198.58
#2008-03-21| .
#2008-03-24|1209.62
#2008-03-25|1241.85
#2008-03-26|1228.19
#2008-03-27|1227.02
#2008-03-28|1215.64
#2008-03-31|1218.06
#2008-04-01|1263.31
#2008-04-02|1283.88
#2008-04-03|1283.35
#2008-04-04|1281.89
#2008-04-07|1289.16
#2008-04-08|1273.60
#2008-04-09|1254.40
#2008-04-10|1250.63
#2008-04-11|1238.80
#2008-04-14|1217.95
#2008-04-15|1224.45
#2008-04-16|1258.00
#2008-04-17|1263.86
#2008-04-18|1280.11
#2008-04-21|1278.65
#2008-04-22|1269.41
#2008-04-23|1263.13
#2008-04-24|1274.47
#2008-04-25|1290.84
#2008-04-28|1304.22
#2008-04-29|1298.35
#2008-04-30|1298.42
#2008-05-01|1310.83
#2008-05-02|1331.10
#2008-05-05|1326.65
#2008-05-06|1326.16
#2008-05-07|1304.02
#2008-05-08|1294.65
#2008-05-09|1280.89
#2008-05-12|1292.85
#2008-05-13|1286.73
#2008-05-14|1289.79
#2008-05-15|1299.25
#2008-05-16|1298.34
#2008-05-19|1296.44
#2008-05-20|1279.62
#2008-05-21|1259.14
#2008-05-22|1261.84
#2008-05-23|1249.43
#2008-05-26| .
#2008-05-27|1248.50
#2008-05-28|1246.53
#2008-05-29|1255.81
#2008-05-30|1260.23
#2008-06-02|1247.54
#2008-06-03|1239.75
#2008-06-04|1235.78
#2008-06-05|1243.38
#2008-06-06|1215.32
#2008-06-09|1194.76
#2008-06-10|1183.20
#2008-06-11|1162.22
#2008-06-12|1165.94
#2008-06-13|1177.51
#2008-06-16|1188.10
#2008-06-17|1181.63
#2008-06-18|1166.77
#2008-06-19|1158.15
#2008-06-20|1141.96
#2008-06-23|1118.41
#2008-06-24|1124.60
#2008-06-25|1135.45
#2008-06-26|1108.53
#2008-06-27|1095.68
#2008-06-30|1084.45
#2008-07-01|1073.01
#2008-07-02|1067.53
#2008-07-03|1070.73
#2008-07-04| .
#2008-07-07|1053.33
#2008-07-08|1063.72
#2008-07-09|1059.54
#2008-07-10|1054.75
#2008-07-11|1035.77
#2008-07-14|1018.62
#2008-07-15| 992.96
#2008-07-16|1034.31
#2008-07-17|1082.80
#2008-07-18|1099.36
#2008-07-21|1104.75
#2008-07-22|1126.54
#2008-07-23|1157.17
#2008-07-24|1128.00
#2008-07-25|1107.92
#2008-07-28|1080.60
#2008-07-29|1098.68
#2008-07-30|1117.79
#2008-07-31|1114.75
#2008-08-01|1108.16
#2008-08-04|1094.94
#2008-08-05|1130.82
#2008-08-06|1133.03
#2008-08-07|1106.04
#2008-08-08|1111.27
#2008-08-11|1131.18
#2008-08-12|1106.56
#2008-08-13|1072.11
#2008-08-14|1081.69
#2008-08-15|1082.41
#2008-08-18|1069.78
#2008-08-19|1036.75
#2008-08-20|1044.90
#2008-08-21|1037.80
#2008-08-22|1056.57
#2008-08-25|1044.16
#2008-08-26|1040.84
#2008-08-27|1047.67
#2008-08-28|1077.95
#2008-08-29|1083.09
#2008-09-01| .
#2008-09-02|1087.96
#2008-09-03|1090.41
#2008-09-04|1053.54
#2008-09-05|1046.70
#2008-09-08|1100.97
#2008-09-09|1071.54
#2008-09-10|1064.42
#2008-09-11|1054.31
#2008-09-12|1068.36
#2008-09-15|1006.72
#2008-09-16|1004.11
#2008-09-17| 958.83
#2008-09-18|1001.93
#2008-09-19|1112.17
#2008-09-22|1070.98
#2008-09-23|1057.17
#2008-09-24|1053.86
#2008-09-25|1073.01
#2008-09-26|1073.67
#2008-09-29| 976.74
#2008-09-30|1005.46
#2008-10-01|1024.19
#2008-10-02| 994.95
#2008-10-03| 992.57
#2008-10-06| 924.83
#2008-10-07| 879.53
#2008-10-08| 838.03
#2008-10-09| 794.69
#2008-10-10| 767.36
#2008-10-13| 831.41
#2008-10-14| 876.40
#2008-10-15| 818.58
#2008-10-16| 792.07
#2008-10-17| 792.89
#2008-10-20| 813.90
#2008-10-21| 806.84
#2008-10-22| 754.18
#2008-10-23| 742.42
#2008-10-24| 701.04
#2008-10-27| 656.13
#2008-10-28| 683.82
#2008-10-29| 713.97
#2008-10-30| 740.18
#2008-10-31| 755.87
#2008-11-03| 763.98
#2008-11-04| 807.37
#2008-11-05| 785.54
#2008-11-06| 736.84
#2008-11-07| 744.20
#2008-11-10| 732.33
#2008-11-11| 699.10
#2008-11-12| 666.76
#2008-11-13| 677.62
#2008-11-14| 664.06
#2008-11-17| 637.22
#2008-11-18| 629.21
#2008-11-19| 583.89
#2008-11-20| 538.51
#2008-11-21| 550.54
#2008-11-24| 605.84
#2008-11-25| 628.41
#2008-11-26| 640.09
#2008-11-27| .
#2008-11-28| 666.03
#2008-12-01| 601.55
#2008-12-02| 617.03
#2008-12-03| 630.22
#2008-12-04| 624.55
#2008-12-05| 636.75
#2008-12-08| 682.22
#2008-12-09| 669.23
#2008-12-10| 672.89
#2008-12-11| 654.88
#2008-12-12| 651.11
#2008-12-15| 648.43
#2008-12-16| 677.79
#2008-12-17| 683.64
#2008-12-18| 678.86
#2008-12-19| 672.35
#2008-12-22| 656.71
#2008-12-23| 653.73
#2008-12-24| 654.87
#2008-12-25| .
#2008-12-26| 657.91
#2008-12-29| 662.23
#2008-12-30| 675.73
#2008-12-31| 683.19
#2009-01-01| .
#2009-01-02| 696.22
#2009-01-05| 694.19
#2009-01-06| 701.80
#2009-01-07| 692.01
#2009-01-08| 687.97
#2009-01-09| 673.70
#2009-01-12| 653.71
#2009-01-13| 641.46
#2009-01-14| 613.22
#2009-01-15| 594.67
#2009-01-16| 596.48
#2009-01-19| .
#2009-01-20| 531.90
#2009-01-21| 554.43
#2009-01-22| 544.33
#2009-01-23| 539.26
#2009-01-26| 551.51
#2009-01-27| 564.39
#2009-01-28| 607.03
#2009-01-29| 581.80
#2009-01-30| 569.32
#2009-02-02| 559.35
#2009-02-03| 561.68
#2009-02-04| 564.81
#2009-02-05| 562.70
#2009-02-06| 582.26
#2009-02-09| 591.33
#2009-02-10| 562.69
#2009-02-11| 564.96
#2009-02-12| 555.32
#2009-02-13| 548.62
#2009-02-16| .
#2009-02-17| 505.74
#2009-02-18| 500.28
#2009-02-19| 492.68
#2009-02-20| 476.70
#2009-02-23| 467.65
#2009-02-24| 483.48
#2009-02-25| 483.94
#2009-02-26| 498.64
#2009-02-27| 481.11
#2009-03-02| 451.12
#2009-03-03| 442.88
#2009-03-04| 448.80
#2009-03-05| 422.21
#2009-03-06| 414.85
#2009-03-09| 408.50
#2009-03-10| 451.22
#2009-03-11| 460.46
#2009-03-12| 479.25
#2009-03-13| 489.05
#2009-03-16| 496.27
#2009-03-17| 512.06
#2009-03-18| 534.35
#2009-03-19| 540.90
#2009-03-20| 527.02
#2009-03-23| 574.79
#2009-03-24| 562.55
#2009-03-25| 569.31
#2009-03-26| 578.69
#2009-03-27| 564.11
#2009-03-30| 525.66
#2009-03-31| 545.08
#2009-04-01| 556.43
#2009-04-02| 590.22
#2009-04-03| 601.18
#2009-04-06| 592.58
#2009-04-07| 576.92
#2009-04-08| 577.54
#2009-04-09| 622.96
#2009-04-10| .
#2009-04-13| 635.76
#2009-04-14| 629.12
#2009-04-15| 635.07
#2009-04-16| 643.93
#2009-04-17| 651.64
#2009-04-20| 608.47
#2009-04-21| 622.06
#2009-04-22| 619.57
#2009-04-23| 629.74
#2009-04-24| 646.61
#2009-04-27| 635.82
#2009-04-28| 624.76
#2009-04-29| 648.65
#2009-04-30| 658.93
#2009-05-01| 653.72
#2009-05-04| 686.21
#2009-05-05| 689.88
#2009-05-06| 712.99
#2009-05-07| 709.88
#2009-05-08| 744.47
#2009-05-11| 727.44
#2009-05-12| 715.27
#2009-05-13| 684.14
#2009-05-14| 690.65
#2009-05-15| 690.56
#2009-05-18| 713.47
#2009-05-19| 722.25
#2009-05-20| 720.98
#2009-05-21| 711.83
#2009-05-22| 714.59
#2009-05-25| .
#2009-05-26| 731.94
#2009-05-27| 725.21
#2009-05-28| 727.58
#2009-05-29| 742.60
#2009-06-01| 758.28
#2009-06-02| 758.47
#2009-06-03| 746.12
#2009-06-04| 755.02
#2009-06-05| 750.23
#2009-06-08| 745.48
#2009-06-09| 751.12
#2009-06-10| 756.15
#2009-06-11| 765.02
#2009-06-12| 763.24
#2009-06-15| 740.50
#2009-06-16| 730.81
#2009-06-17| 715.61
#2009-06-18| 726.64
#2009-06-19| 735.26
#2009-06-22| 709.78
#2009-06-23| 707.50
#2009-06-24| 721.83
#2009-06-25| 723.79
#2009-06-26| 733.98
#2009-06-29| 741.02
#2009-06-30| 735.52
#2009-07-01| 741.05
#2009-07-02| 718.64
#2009-07-03| .
#2009-07-06| 715.64
#2009-07-07| 708.14
#2009-07-08| 693.97
#2009-07-09| 699.23
#2009-07-10| 693.48
#2009-07-13| 712.39
#2009-07-14| 724.10
#2009-07-15| 749.29
#2009-07-16| 753.06
#2009-07-17| 752.69
#2009-07-20| 765.19
#2009-07-21| 766.70
#2009-07-22| 765.75
#2009-07-23| 784.85
#2009-07-24| 787.49
#2009-07-27| 796.98
#2009-07-28| 793.11
#2009-07-29| 789.64
#2009-07-30| 807.06
#2009-07-31| 817.35
#2009-08-03| 841.62
#2009-08-04| 847.39
#2009-08-05| 856.45
#2009-08-06| 857.80
#2009-08-07| 864.64
#2009-08-10| 861.49
#2009-08-11| 843.49
#2009-08-12| 854.05
#2009-08-13| 871.59
#2009-08-14| 866.63
#2009-08-17| 834.09
#2009-08-18| 846.43
#2009-08-19| 845.96
#2009-08-20| 860.35
#2009-08-21| 877.08
#2009-08-24| 884.32
#2009-08-25| 890.39
#2009-08-26| 887.94
#2009-08-27| 889.67
#2009-08-28| 900.17
#2009-08-31| 894.34
#2009-09-01| 868.47
#2009-09-02| 853.29
#2009-09-03| 862.53
#2009-09-04| 872.35
#2009-09-07| .
#2009-09-08| 890.00
#2009-09-09| 897.17
#2009-09-10| 901.00
#2009-09-11| 904.40
#2009-09-14| 903.71
#2009-09-15| 905.95
#2009-09-16| 930.69
#2009-09-17| 934.76
#2009-09-18| 931.28
#2009-09-21| 919.46
#2009-09-22| 935.95
#2009-09-23| 932.55
#2009-09-24| 914.90
#2009-09-25| 908.09
#2009-09-28| 923.92
#2009-09-29| 925.14
#2009-09-30| 926.37
#2009-10-01| 900.61
#2009-10-02| 886.88
#2009-10-05| 900.43
#2009-10-06| 921.82
#2009-10-07| 926.94
#2009-10-08| 938.04
#2009-10-09| 940.90
#2009-10-12| 946.08
#2009-10-13| 938.31
#2009-10-14| 962.49
#2009-10-15| 962.27
#2009-10-16| 945.11
#2009-10-19| 955.77
#2009-10-20| 951.91
#2009-10-21| 946.99
#2009-10-22| 949.04
#2009-10-23| 941.86
#2009-10-26| 922.23
#2009-10-27| 908.59
#2009-10-28| 883.36
#2009-10-29| 908.11
#2009-10-30| 887.42
#2009-11-02| 888.64
#2009-11-03| 880.04
#2009-11-04| 888.09
#2009-11-05| 897.95
#2009-11-06| 901.51
#2009-11-09| 928.21
#2009-11-10| 926.08
#2009-11-11| 935.54
#2009-11-12| 925.69
#2009-11-13| 926.97
#2009-11-16| 938.09
#2009-11-17| 929.55
#2009-11-18| 934.60
#2009-11-19| 916.03
#2009-11-20| 908.93
#2009-11-23| 927.60
#2009-11-24| 917.68
#2009-11-25| 921.55
#2009-11-26| .
#2009-11-27| 893.04
#2009-11-30| 904.45
#2009-12-01| 920.35
#2009-12-02| 919.56
#2009-12-03| 914.39
#2009-12-04| 916.11
#2009-12-07| 907.40
#2009-12-08| 894.45
#2009-12-09| 888.73
#2009-12-10| 892.12
#2009-12-11| 890.30
#2009-12-14| 898.31
#2009-12-15| 889.04
#2009-12-16| 900.52
#2009-12-17| 880.93
#2009-12-18| 878.49
#2009-12-21| 887.67
#2009-12-22| 890.13
#2009-12-23| 895.34
#2009-12-24| 900.09
#2009-12-25| .
#2009-12-28| 902.84
#2009-12-29| 904.35
#2009-12-30| 898.83
#2009-12-31| 901.15
#2010-01-01| .
#2010-01-04| 917.64
#2010-01-05| 926.64
#2010-01-06| 928.39
#2010-01-07| 934.33
#2010-01-08| 937.50
#2010-01-11| 942.73
#2010-01-12| 934.05
#2010-01-13| 934.41
#2010-01-14| 940.63
#2010-01-15| 927.72
#2010-01-18| .
#2010-01-19| 931.21
#2010-01-20| 917.99
#2010-01-21| 901.33
#2010-01-22| 884.76
#2010-01-25| 884.14
#2010-01-26| 874.84
#2010-01-27| 875.79
#2010-01-28| 871.19
#2010-01-29| 866.89
#2010-02-01| 874.37
#2010-02-02| 885.61
#2010-02-03| 876.78
#2010-02-04| 845.05
#2010-02-05| 836.66
#2010-02-08| 831.10
#2010-02-09| 836.10
#2010-02-10| 844.10
#2010-02-11| 844.77
#2010-02-12| 842.75
#2010-02-15| .
#2010-02-16| 861.93
#2010-02-17| 871.42
#2010-02-18| 873.81
#2010-02-19| 870.85
#2010-02-22| 881.50
#2010-02-23| 871.16
#2010-02-24| 876.86
#2010-02-25| 869.35
#2010-02-26| 880.09
#2010-03-01| 881.70
#2010-03-02| 889.83
#2010-03-03| 897.16
#2010-03-04| 899.49
#2010-03-05| 915.44
#2010-03-08| 919.33
#2010-03-09| 917.37
#2010-03-10| 926.27
#2010-03-11| 928.20
#2010-03-12| 933.11
#2010-03-15| 927.84
#2010-03-16| 940.33
#2010-03-17| 951.22
#2010-03-18| 943.23
#2010-03-19| 938.19
#2010-03-22| 937.92
#2010-03-23| 944.62
#2010-03-24| 939.06
#2010-03-25| 945.13
#2010-03-26| 946.57
#2010-03-29| 952.51
#2010-03-30| 949.34
#2010-03-31| 949.37
#2010-04-01| 959.22
#2010-04-02| .
#2010-04-05| 962.76
#2010-04-06| 968.22
#2010-04-07| 965.69
#2010-04-08| 963.71
#2010-04-09| 973.96
#2010-04-12| 982.00
#2010-04-13| 979.39
#2010-04-14| 998.34
#2010-04-15| 999.12
#2010-04-16| 975.04
#2010-04-19| 970.50
#2010-04-20| 980.85
#2010-04-21| 977.45
#2010-04-22| 971.83
#2010-04-23| 974.93
#2010-04-26| 973.74
#2010-04-27| 946.84
#2010-04-28| 940.45
#2010-04-29| 957.94
#2010-04-30| 947.33
#2010-05-03| 952.28
#2010-05-04| 923.40
#2010-05-05| 909.27
#2010-05-06| 875.39
#2010-05-07| 853.56
#2010-05-10| 913.42
#2010-05-11| 903.20
#2010-05-12| 913.14
#2010-05-13| 907.29
#2010-05-14| 877.57
#2010-05-17| 869.59
#2010-05-18| 863.06
#2010-05-19| 849.54
#2010-05-20| 821.68
#2010-05-21| 838.79
#2010-05-24| 828.48
#2010-05-25| 813.38
#2010-05-26| 818.87
#2010-05-27| 847.27
#2010-05-28| 841.44
#2010-05-31| .
#2010-06-01| 831.64
#2010-06-02| 837.66
#2010-06-03| 843.46
#2010-06-04| 814.08
#2010-06-07| 797.41
#2010-06-08| 801.83
#2010-06-09| 806.89
#2010-06-10| 828.46
#2010-06-11| 835.27
#2010-06-14| 844.52
#2010-06-15| 858.93
#2010-06-16| 861.50
#2010-06-17| 861.92
#2010-06-18| 867.55
#2010-06-21| 873.39
#2010-06-22| 862.72
#2010-06-23| 852.76
#2010-06-24| 839.23
#2010-06-25| 846.08
#2010-06-28| 846.65
#2010-06-29| 814.64
#2010-06-30| 809.91
#2010-07-01| 804.28
#2010-07-02| 805.03
#2010-07-05| .
#2010-07-06| 817.75
#2010-07-07| 839.05
#2010-07-08| 851.12
#2010-07-09| 860.39
#2010-07-12| 858.69
#2010-07-13| 876.82
#2010-07-14| 876.30
#2010-07-15| 872.44
#2010-07-16| 848.87
#2010-07-19| 845.26
#2010-07-20| 849.91
#2010-07-21| 844.40
#2010-07-22| 865.58
#2010-07-23| 871.01
#2010-07-26| 885.77
#2010-07-27| 898.69
#2010-07-28| 897.30
#2010-07-29| 899.17
#2010-07-30| 895.36
#2010-08-02| 919.43
#2010-08-03| 917.64
#2010-08-04| 915.45
#2010-08-05| 912.55
#2010-08-06| 909.91
#2010-08-09| 916.62
#2010-08-10| 902.82
#2010-08-11| 872.20
#2010-08-12| 863.90
#2010-08-13| 861.97
#2010-08-16| 862.51
#2010-08-17| 872.97
#2010-08-18| 873.92
#2010-08-19| 861.12
#2010-08-20| 850.11
#2010-08-23| 850.64
#2010-08-24| 837.80
#2010-08-25| 832.65
#2010-08-26| 836.47
#2010-08-27| 847.59
#2010-08-30| 841.60
#2010-08-31| 841.76
#2010-09-01| 870.08
#2010-09-02| 875.72
#2010-09-03| 888.88
#2010-09-06| .
#2010-09-07| 877.47
#2010-09-08| 880.87
#2010-09-09| 890.65
#2010-09-10| 890.64
#2010-09-13| 909.26
#2010-09-14| 909.83
#2010-09-15| 911.29
#2010-09-16| 905.42
#2010-09-17| 901.02
#2010-09-20| 915.17
#2010-09-21| 910.11
#2010-09-22| 906.74
#2010-09-23| 896.12
#2010-09-24| 914.72
#2010-09-27| 911.17
#2010-09-28| 913.17
#2010-09-29| 910.39
#2010-09-30| 907.76
#2010-10-01| 911.38
#2010-10-04| 906.72
#2010-10-05| 927.14
#2010-10-06| 933.62
#2010-10-07| 934.25
#2010-10-08| 933.05
#2010-10-11| 933.32
#2010-10-12| 933.27
#2010-10-13| 942.26
#2010-10-14| 941.09
#2010-10-15| 931.08
#2010-10-18| 940.34
#2010-10-19| 929.76
#2010-10-20| 939.25
#2010-10-21| 937.87
#2010-10-22| 935.03
#2010-10-25| 937.35
#2010-10-26| 931.62
#2010-10-27| 924.90
#2010-10-28| 928.25
#2010-10-29| 928.42
#2010-11-01| 927.99
#2010-11-02| 934.76
#2010-11-03| 936.77
#2010-11-04| 964.70
#2010-11-05| 968.96
#2010-11-08| 962.88
#2010-11-09| 955.82
#2010-11-10| 949.79
#2010-11-11| 944.25
#2010-11-12| 936.03
#2010-11-15| 936.48
#2010-11-16| 918.10
#2010-11-17| 918.11
#2010-11-18| 931.67
#2010-11-19| 929.20
#2010-11-22| 918.72
#2010-11-23| 900.55
#2010-11-24| 908.46
#2010-11-25| .
#2010-11-26| 895.15
#2010-11-29| 891.86
#2010-11-30| 883.85
#2010-12-01| 902.53
#2010-12-02| 924.25
#2010-12-03| 931.01
#2010-12-06| 926.28
#2010-12-07| 929.16
#2010-12-08| 933.54
#2010-12-09| 944.29
#2010-12-10| 948.77
#2010-12-13| 956.31
#2010-12-14| 954.58
#2010-12-15| 944.73
#2010-12-16| 941.33
#2010-12-17| 937.87
#2010-12-20| 938.97
#2010-12-21| 952.08
#2010-12-22| 957.58
#2010-12-23| 955.00
#2010-12-24| .
#2010-12-27| 957.34
#2010-12-28| 960.01
#2010-12-29| 961.36
#2010-12-30| 959.42
#2010-12-31| 962.75
#2011-01-03| 972.78
#2011-01-04| 973.13
#2011-01-05| 974.55
#2011-01-06| 972.02
#2011-01-07| 966.31
#2011-01-10| 958.08
#2011-01-11| 963.41
#2011-01-12| 983.97
#2011-01-13| 992.76
#2011-01-14|1000.49
#2011-01-17| .
#2011-01-18|1003.02
#2011-01-19| 993.71
#2011-01-20| 988.32
#2011-01-21| 996.59
#2011-01-24|1001.71
#2011-01-25| 998.64
#2011-01-26| 999.00
#2011-01-27|1007.02
#2011-01-28| 992.96
#2011-01-31| 996.53
#2011-02-01|1015.54
#2011-02-02|1017.24
#2011-02-03|1013.89
#2011-02-04|1015.35
#2011-02-07|1024.96
#2011-02-08|1033.67
#2011-02-09|1028.57
#2011-02-10|1022.15
#2011-02-11|1027.21
#2011-02-14|1029.14
#2011-02-15|1031.12
#2011-02-16|1041.67
#2011-02-17|1047.69
#2011-02-18|1049.31
#2011-02-21| .
#2011-02-22|1022.30
#2011-02-23|1016.65
#2011-02-24|1014.72
#2011-02-25|1028.07
#2011-02-28|1034.66
#2011-03-01|1023.05
#2011-03-02|1017.69
#2011-03-03|1027.91
#2011-03-04|1023.60
#2011-03-07|1016.86
#2011-03-08|1025.01
#2011-03-09|1024.76
#2011-03-10|1004.16
#2011-03-11|1004.43
#2011-03-14| 994.79
#2011-03-15| 972.86
#2011-03-16| 962.10
#2011-03-17| 974.76
#2011-03-18| 984.04
#2011-03-21| 998.73
#2011-03-22|1001.76
#2011-03-23| 998.53
#2011-03-24|1006.03
#2011-03-25|1005.46
#2011-03-28|1004.24
#2011-03-29|1001.79
#2011-03-30|1010.28
#2011-03-31|1007.26
#2011-04-01|1016.29
#2011-04-04|1017.33
#2011-04-05|1015.09
#2011-04-06|1027.24
#2011-04-07|1024.93
#2011-04-08|1028.66
#2011-04-11|1028.00
#2011-04-12|1018.99
#2011-04-13|1020.60
#2011-04-14|1014.77
#2011-04-15|1012.26
#2011-04-18| 993.28
#2011-04-19| 996.98
#2011-04-20|1010.38
#2011-04-21|1021.33
#2011-04-22| .
#2011-04-25|1019.61
#2011-04-26|1025.96
#2011-04-27|1027.89
#2011-04-28|1041.07
#2011-04-29|1042.11
#2011-05-02|1044.32
#2011-05-03|1040.38
#2011-05-04|1030.65
#2011-05-05|1017.09
#2011-05-06|1020.18
#2011-05-09|1011.89
#2011-05-10|1022.60
#2011-05-11|1016.54
#2011-05-12|1008.38
#2011-05-13| 999.27
#2011-05-16| 995.79
#2011-05-17| 993.73
#2011-05-18|1001.56
#2011-05-19|1004.86
#2011-05-20| 995.73
#2011-05-23| 977.11
#2011-05-24| 976.26
#2011-05-25| 980.86
#2011-05-26| 985.44
#2011-05-27| 997.15
#2011-05-30| .
#2011-05-31|1008.03
#2011-06-01| 990.03
#2011-06-02| 983.54
#2011-06-03| 983.19
#2011-06-06| 971.38
#2011-06-07| 973.29
#2011-06-08| 962.91
#2011-06-09| 966.45
#2011-06-10| 954.73
#2011-06-13| 958.26
#2011-06-14| 970.82
#2011-06-15| 952.30
#2011-06-16| 944.95
#2011-06-17| 954.46
#2011-06-20| 952.18
#2011-06-21| 966.65
#2011-06-22| 964.37
#2011-06-23| 945.41
#2011-06-24| 940.72
#2011-06-27| 944.24
#2011-06-28| 953.41
#2011-06-29| 971.82
#2011-06-30| 984.42
#2011-07-01| 998.19
#2011-07-04| .
#2011-07-05| 995.04
#2011-07-06| 986.67
#2011-07-07| 994.70
#2011-07-08| 983.99
#2011-07-11| 955.44
#2011-07-12| 949.39
#2011-07-13| 958.10
#2011-07-14| 950.07
#2011-07-15| 945.87
#2011-07-18| 928.65
#2011-07-19| 942.30
#2011-07-20| 957.09
#2011-07-21| 980.36
#2011-07-22| 982.69
#2011-07-25| 970.47
#2011-07-26| 973.82
#2011-07-27| 954.71
#2011-07-28| 954.10
#2011-07-29| 950.28
#2011-08-01| 944.91
#2011-08-02| 922.38
#2011-08-03| 916.76
#2011-08-04| 878.05
#2011-08-05| 859.70
#2011-08-08| 806.68
#2011-08-09| 837.28
#2011-08-10| 804.13
#2011-08-11| 833.57
#2011-08-12| 839.21
#2011-08-15| 860.68
#2011-08-16| 852.56
#2011-08-17| 856.71
#2011-08-18| 817.16
#2011-08-19| 803.00
#2011-08-22| 797.54
#2011-08-23| 813.83
#2011-08-24| 825.41
#2011-08-25| 821.32
#2011-08-26| 820.87
#2011-08-29| 846.05
#2011-08-30| 848.75
#2011-08-31| 862.84
#2011-09-01| 853.93
#2011-09-02| 827.55
#2011-09-05| .
#2011-09-06| 794.45
#2011-09-07| 822.81
#2011-09-08| 816.76
#2011-09-09| 787.93
#2011-09-12| 774.67
#2011-09-13| 784.56
#2011-09-14| 787.25
#2011-09-15| 809.96
#2011-09-16| 814.43
#2011-09-19| 791.89
#2011-09-20| 793.57
#2011-09-21| 771.98
#2011-09-22| 738.46
#2011-09-23| 746.32
#2011-09-26| 763.88
#2011-09-27| 789.00
#2011-09-28| 775.99
#2011-09-29| 790.12
#2011-09-30| 767.93
#2011-10-03| 739.28
#2011-10-04| 739.20
#2011-10-05| 753.38
#2011-10-06| 779.55
#2011-10-07| 774.14
#2011-10-10| 799.94
#2011-10-11| 801.97
#2011-10-12| 821.47
#2011-10-13| 807.58
#2011-10-14| 816.21
#2011-10-17| 803.09
#2011-10-18| 810.73
#2011-10-19| 812.88
#2011-10-20| 806.46
#2011-10-21| 827.78
#2011-10-24| 844.49
#2011-10-25| 829.30
#2011-10-26| 833.18
#2011-10-27| 887.17
#2011-10-28| 888.02
#2011-10-31| 856.33
#2011-11-01| 813.10
#2011-11-02| 827.17
#2011-11-03| 837.03
#2011-11-04| 832.44
#2011-11-07| 832.10
#2011-11-08| 841.91
#2011-11-09| 811.46
#2011-11-10| 806.52
#2011-11-11| 827.02
#2011-11-14| 815.58
#2011-11-15| 810.66
#2011-11-16| 800.16
#2011-11-17| 787.61
#2011-11-18| 785.64
#2011-11-21| 765.00
#2011-11-22| 760.55
#2011-11-23| 740.54
#2011-11-24| .
#2011-11-25| 739.90
#2011-11-28| 766.65
#2011-11-29| 769.22
#2011-11-30| 805.43
#2011-12-01| 803.30
#2011-12-02| 815.24
#2011-12-05| 828.75
#2011-12-06| 822.37
#2011-12-07| 828.36
#2011-12-08| 806.47
#2011-12-09| 816.29
#2011-12-12| 798.50
#2011-12-13| 788.16
#2011-12-14| 776.84
#2011-12-15| 779.77
#2011-12-16| 783.87
#2011-12-19| 772.91
#2011-12-20| 794.82
#2011-12-21| 797.14
#2011-12-22| 807.65
#2011-12-23| 812.67
#2011-12-26| .
#2011-12-27| 810.91
#2011-12-28| 797.95
#2011-12-29| 805.31
#2011-12-30| 808.44
#2012-01-02| .
#2012-01-03| 828.13
#2012-01-04| 823.34
#2012-01-05| 818.22
#2012-01-06| 811.82
#2012-01-09| 810.75
#2012-01-10| 826.83
#2012-01-11| 829.98
#2012-01-12| 835.69
#2012-01-13| 831.79
#2012-01-16| .
#2012-01-17| 836.67
#2012-01-18| 844.00
#2012-01-19| 861.32
#2012-01-20| 869.27
#2012-01-23| 878.10
#2012-01-24| 872.61
#2012-01-25| 875.04
#2012-01-26| 881.29
#2012-01-27| 879.82
#2012-01-30| 868.79
#2012-01-31| 872.72
#2012-02-01| 890.68
#2012-02-02| 896.18
#2012-02-03| 909.94
#2012-02-06| 907.69
#2012-02-07| 911.23
#2012-02-08| 916.46
#2012-02-09| 917.70
#2012-02-10| 902.88
#2012-02-13| 911.40
#2012-02-14| 902.76
#2012-02-15| 906.41
#2012-02-16| 909.45
#2012-02-17| 918.24
#2012-02-20| .
#2012-02-21| 922.46
#2012-02-22| 912.19
#2012-02-23| 917.73
#2012-02-24| 922.51
#2012-02-27| 922.33
#2012-02-28| 925.46
#2012-02-29| 924.24
#2012-03-01| 930.08
#2012-03-02| 926.88
#2012-03-05| 922.79
#2012-03-06| 898.12
#2012-03-07| 902.94
#2012-03-08| 918.24
#2012-03-09| 920.15
#2012-03-12| 915.82
#2012-03-13| 938.93
#2012-03-14| 942.19
#2012-03-15| 953.20
#2012-03-16| 960.06
#2012-03-19| 964.84
#2012-03-20| 959.15
#2012-03-21| 953.02
#2012-03-22| 944.28
#2012-03-23| 949.98
#2012-03-26| 960.42
#2012-03-27| 959.55
#2012-03-28| 956.33
#2012-03-29| 945.03
#2012-03-30| 948.12
#2012-04-02| 955.18
#2012-04-03| 948.06
#2012-04-04| 928.85
#2012-04-05| 926.45
#2012-04-06| .
#2012-04-09| 917.74
#2012-04-10| 899.91
#2012-04-11| 908.97
#2012-04-12| 923.15
#2012-04-13| 907.97
#2012-04-16| 907.73
#2012-04-17| 923.78
#2012-04-18| 918.85
#2012-04-19| 914.61
#2012-04-20| 917.52
#2012-04-23| 903.74
#2012-04-24| 913.57
#2012-04-25| 922.61
#2012-04-26| 926.28
#2012-04-27| 931.96
#2012-04-30| 927.55
#2012-05-01| 930.58
#2012-05-02| 923.59
#2012-05-03| 917.53
#2012-05-04| 906.60
#2012-05-07| 906.62
#2012-05-08| 898.31
#2012-05-09| 887.42
#2012-05-10| 895.31
#2012-05-11| 888.87
#2012-05-14| 872.85
#2012-05-15| 865.17
#2012-05-16| 854.81
#2012-05-17| 841.16
#2012-05-18| 829.42
#2012-05-21| 836.68
#2012-05-22| 847.18
#2012-05-23| 837.03
#2012-05-24| 840.28
#2012-05-25| 836.44
#2012-05-28| .
#2012-05-29| 845.49
#2012-05-30| 828.67
#2012-05-31| 829.62
#2012-06-01| 810.40
#2012-06-04| 806.77
#2012-06-05| 816.57
#2012-06-06| 838.65
#2012-06-07| 845.40
#2012-06-08| 842.90
#2012-06-11| 837.41
#2012-06-12| 842.23
#2012-06-13| 842.67
#2012-06-14| 848.60
#2012-06-15| 860.57
#2012-06-18| 858.95
#2012-06-19| 873.91
#2012-06-20| 879.97
#2012-06-21| 865.19
#2012-06-22| 865.86
#2012-06-25| 850.54
#2012-06-26| 851.86
#2012-06-27| 863.51
#2012-06-28| 861.32
#2012-06-29| 889.57
#2012-07-02| 896.01
#2012-07-03| 903.26
#2012-07-04| .
#2012-07-05| 893.01
#2012-07-06| 884.29
#2012-07-09| 879.72
#2012-07-10| 876.67
#2012-07-11| 881.21
#2012-07-12| 871.51
#2012-07-13| 886.48
#2012-07-16| 886.39
#2012-07-17| 889.79
#2012-07-18| 891.58
#2012-07-19| 893.46
#2012-07-20| 878.37
#2012-07-23| 862.95
#2012-07-24| 858.11
#2012-07-25| 859.45
#2012-07-26| 879.34
#2012-07-27| 895.97
#2012-07-30| 901.12
#2012-07-31| 898.55
#2012-08-01| 895.80
#2012-08-02| 884.98
#2012-08-03| 905.49
#2012-08-06| 911.11
#2012-08-07| 914.76
#2012-08-08| 915.52
#2012-08-09| 915.44
#2012-08-10| 914.77
#2012-08-13| 914.52
#2012-08-14| 915.46
#2012-08-15| 916.46
#2012-08-16| 924.97
#2012-08-17| 929.28
#2012-08-20| 928.85
#2012-08-21| 936.32
#2012-08-22| 931.39
#2012-08-23| 929.40
#2012-08-24| 927.83
#2012-08-27| 928.85
#2012-08-28| 928.26
#2012-08-29| 928.88
#2012-08-30| 921.48
#2012-08-31| 928.78
#2012-09-03| .
#2012-09-04| 926.97
#2012-09-05| 927.15
#2012-09-06| 947.04
#2012-09-07| 962.54
#2012-09-10| 959.35
#2012-09-11| 966.11
#2012-09-12| 974.08
#2012-09-13| 983.47
#2012-09-14|1002.48
#2012-09-17| 996.08
#2012-09-18| 988.33
#2012-09-19| 989.80
#2012-09-20| 981.29
#2012-09-21| 984.75
#2012-09-24| 981.61
#2012-09-25| 978.41
#2012-09-26| 963.70
#2012-09-27| 972.34
#2012-09-28| 966.60
#2012-10-01| 973.37
#2012-10-02| 973.72
#2012-10-03| 975.47
#2012-10-04| 986.91
#2012-10-05| 993.35
#2012-10-08| 986.34
#2012-10-09| 978.36
#2012-10-10| 975.84
#2012-10-11| 981.95
#2012-10-12| 976.74
#2012-10-15| 983.06
#2012-10-16| 995.83
#2012-10-17|1007.77
#2012-10-18|1009.76
#2012-10-19| 996.82
#2012-10-22| 996.92
#2012-10-23| 983.04
#2012-10-24| 984.31
#2012-10-25| 987.26
#2012-10-26| 982.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.16
#2012-11-01| 995.47
#2012-11-02| 992.92
#2012-11-05| 988.29
#2012-11-06| 996.05
#2012-11-07| 978.49
#2012-11-08| 971.57
#2012-11-09| 968.62
#2012-11-12| 968.94
#2012-11-13| 966.82
#2012-11-14| 956.08
#2012-11-15| 955.60
#2012-11-16| 954.26
#2012-11-19| 974.78
#2012-11-20| 976.01
#2012-11-21| 977.93
#2012-11-22| .
#2012-11-23| 993.89
#2012-11-26| 990.44
#2012-11-27| 988.43
#2012-11-28| 988.80
#2012-11-29| 998.56
#2012-11-30|1000.00
#2012-12-03|1001.26
#2012-12-04|1002.09
#2012-12-05|1007.32
#2012-12-06|1009.51
#2012-12-07|1012.47
#2012-12-10|1010.45
#2012-12-11|1015.19
#2012-12-12|1019.64
#2012-12-13|1018.23
#2012-12-14|1017.85
#2012-12-17|1027.29
#2012-12-18|1038.48
#2012-12-19|1043.95
#2012-12-20|1050.86
#2012-12-21|1042.74
#2012-12-24|1041.70
#2012-12-25|1042.73
#2012-12-26|1042.08
#2012-12-27|1042.02
#2012-12-28|1037.15
#2012-12-31|1042.90
#2013-01-01|1043.00
#2013-01-02|1067.91
#2013-01-03|1066.42
#2013-01-04|1074.00
#2013-01-07|1075.16
#2013-01-08|1071.16
#2013-01-09|1076.89
#2013-01-10|1088.12
#2013-01-11|1090.07
#2013-01-14|1089.54
#2013-01-15|1091.34
#2013-01-16|1087.56
#2013-01-17|1090.39
#2013-01-18|1091.15
#2013-01-21|1092.58
#2013-01-22|1096.78
#2013-01-23|1092.72
#2013-01-24|1099.54
#2013-01-25|1104.87
#2013-01-28|1104.41
#2013-01-29|1109.89
#2013-01-30|1110.23
#2013-01-31|1110.14
#2013-02-01|1117.72
#2013-02-04|1103.77
#2013-02-05|1107.47
#2013-02-06|1110.68
#2013-02-07|1104.85
#2013-02-08|1113.30
#2013-02-11|1111.32
#2013-02-12|1124.19
#2013-02-13|1123.36
#2013-02-14|1122.07
#2013-02-15|1116.48
#2013-02-18|1120.61
#2013-02-19|1129.84
#2013-02-20|1122.19
#2013-02-21|1104.67
#2013-02-22|1113.09
#2013-02-25|1103.41
#2013-02-26|1094.58
#2013-02-27|1106.08
#2013-02-28|1111.95
#2013-03-01|1108.84
#2013-03-04|1112.20
#2013-03-05|1124.00
#2013-03-06|1126.97
#2013-03-07|1129.67
#2013-03-08|1134.69
#2013-03-11|1142.02
#2013-03-12|1138.43
#2013-03-13|1135.63
#2013-03-14|1145.93
#2013-03-15|1150.83
#2013-03-18|1135.40
#2013-03-19|1127.34
#2013-03-20|1133.81
#2013-03-21|1128.27
#2013-03-22|1131.45
#2013-03-25|1126.93
#2013-03-26|1130.93
#2013-03-27|1127.84
#2013-03-28|1131.10
#2013-03-29|1130.36
#2013-04-01|1123.91
#2013-04-02|1135.03
#2013-04-03|1123.76
#2013-04-04|1124.15
#2013-04-05|1125.55
#2013-04-08|1132.65
#2013-04-09|1137.77
#2013-04-10|1155.98
#2013-04-11|1164.99
#2013-04-12|1160.51
#2013-04-15|1141.06
#2013-04-16|1146.43
#2013-04-17|1133.42
#2013-04-18|1125.81
#2013-04-19|1134.81
#2013-04-22|1137.08
#2013-04-23|1153.42
#2013-04-24|1162.87
#2013-04-25|1170.83
#2013-04-26|1169.78
#2013-04-29|1178.68
#2013-04-30|1189.49
#2013-05-01|1181.75
#2013-05-02|1185.09
#2013-05-03|1194.14
#2013-05-06|1197.63
#2013-05-07|1207.90
#2013-05-08|1216.88
#2013-05-09|1208.26
#2013-05-10|1205.35
#2013-05-13|1208.12
#2013-05-14|1213.86
#2013-05-15|1220.09
#2013-05-16|1216.58
#2013-05-17|1223.87
#2013-05-20|1229.11
#2013-05-21|1225.94
#2013-05-22|1217.22
#2013-05-23|1192.44
#2013-05-24|1190.61
#2013-05-27|1189.82
#2013-05-28|1197.40
#2013-05-29|1193.27
#2013-05-30|1198.44
#2013-05-31|1184.07
#2013-06-03|1181.00
#2013-06-04|1184.60
#2013-06-05|1164.81
#2013-06-06|1164.75
#2013-06-07|1178.71
#2013-06-10|1178.83
#2013-06-11|1166.96
#2013-06-12|1160.13
#2013-06-13|1169.85
#2013-06-14|1168.48
#2013-06-17|1178.51
#2013-06-18|1183.35
#2013-06-19|1176.98
#2013-06-20|1134.96
#2013-06-21|1130.18
#2013-06-24|1113.76
#2013-06-25|1127.22
#2013-06-26|1140.12
#2013-06-27|1151.02
#2013-06-28|1149.96
#2013-07-01|1158.91
#2013-07-02|1160.69
#2013-07-03|1153.77
#2013-07-04|1163.03
#2013-07-05|1166.69
#2013-07-08|1173.65
#2013-07-09|1183.46
#2013-07-10|1183.53
#2013-07-11|1199.99
#2013-07-12|1202.05
#2013-07-15|1206.93
#2013-07-16|1207.07
#2013-07-17|1209.86
#2013-07-18|1223.35
#2013-07-19|1225.51
#2013-07-22|1235.83
#2013-07-23|1235.54
#2013-07-24|1232.97
#2013-07-25|1232.49
#2013-07-26|1229.84
#2013-07-29|1221.65
#2013-07-30|1220.77
#2013-07-31|1216.33
#2013-08-01|1232.22
#2013-08-02|1240.16
#2013-08-05|1235.94
#2013-08-06|1232.51
#2013-08-07|1224.25
#2013-08-08|1233.60
#2013-08-09|1234.43
#2013-08-12|1230.04
#2013-08-13|1230.47
#2013-08-14|1233.97
#2013-08-15|1218.64
#2013-08-16|1221.18
#2013-08-19|1209.67
#2013-08-20|1209.53
#2013-08-21|1200.56
#2013-08-22|1208.01
#2013-08-23|1215.94
#2013-08-26|1210.49
#2013-08-27|1188.37
#2013-08-28|1183.81
#2013-08-29|1185.71
#2013-08-30|1177.18
#2013-09-02|1186.57
#2013-09-03|1192.31
#2013-09-04|1199.83
#2013-09-05|1202.01
#2013-09-06|1206.40
#2013-09-09|1220.63
#2013-09-10|1235.89
#2013-09-11|1240.70
#2013-09-12|1236.38
#2013-09-13|1235.35
#2013-09-16|1249.87
#2013-09-17|1250.93
#2013-09-18|1261.58
#2013-09-19|1272.03
#2013-09-20|1263.76
#2013-09-23|1255.94
#2013-09-24|1252.42
#2013-09-25|1255.06
#2013-09-26|1255.01
#2013-09-27|1254.23
#2013-09-30|1243.17
#2013-10-01|1253.65
#2013-10-02|1252.80
#2013-10-03|1247.27
#2013-10-04|1252.23
#2013-10-07|1241.79
#2013-10-08|1233.40
#2013-10-09|1234.84
#2013-10-10|1259.13
#2013-10-11|1270.29
#2013-10-14|1274.80
#2013-10-15|1272.89
#2013-10-16|1286.64
#2013-10-17|1303.04
#2013-10-18|1310.71
#2013-10-21|1310.24
#2013-10-22|1317.56
#2013-10-23|1306.07
#2013-10-24|1310.75
#2013-10-25|1309.92
#2013-10-28|1308.90
#2013-10-29|1309.48
#2013-10-30|1307.36
#2013-10-31|1296.69
#2013-11-01|1292.39
#2013-11-04|1294.18
#2013-11-05|1287.43
#2013-11-06|1294.12
#2013-11-07|1281.52
#2013-11-08|1289.77
#2013-11-11|1293.96
#2013-11-12|1288.53
#2013-11-13|1288.33
#2013-11-14|1299.08
#2013-11-15|1307.29
#2013-11-18|1313.06
#2013-11-19|1307.68
#2013-11-20|1302.55
#2013-11-21|1307.95
#2013-11-22|1313.16
#2013-11-25|1314.60
#2013-11-26|1314.91
#2013-11-27|1318.59
#2013-11-28|1322.55
#2013-11-29|1320.83
#2013-12-02|1314.43
#2013-12-03|1303.22
#2013-12-04|1295.90
#2013-12-05|1287.47
#2013-12-06|1299.54
#2013-12-09|1303.14
#2013-12-10|1300.86
#2013-12-11|1287.38
#2013-12-12|1278.79
#2013-12-13|1279.90
#2013-12-16|1288.39
#2013-12-17|1282.27
#2013-12-18|1301.68
#2013-12-19|1305.58
#2013-12-20|1314.87
#2013-12-23|1325.52
#2013-12-24|1326.48
#2013-12-25|1326.49
#2013-12-26|1329.88
#2013-12-27|1335.94
#2013-12-30|1339.06
#2013-12-31|1342.61
#2014-01-01|1342.65
#2014-01-02|1332.83
#2014-01-03|1336.12
#2014-01-06|1335.94
#2014-01-07|1340.86
#2014-01-08|1346.94
#2014-01-09|1346.09
#2014-01-10|1350.80
#2014-01-13|1345.95
#2014-01-14|1345.56
#2014-01-15|1356.83
#2014-01-16|1349.68
#2014-01-17|1349.49
#2014-01-20|1345.91
#2014-01-21|1347.34
#2014-01-22|1349.67
#2014-01-23|1336.44
#2014-01-24|1309.47
#2014-01-27|1295.97
#2014-01-28|1305.62
#2014-01-29|1299.55
#2014-01-30|1301.92
#2014-01-31|1290.43
#2014-02-03|1267.17
#2014-02-04|1269.05
#2014-02-05|1273.21
#2014-02-06|1290.39
#2014-02-07|1303.65
#2014-02-10|1306.26
#2014-02-11|1319.98
#2014-02-12|1324.62
#2014-02-13|1326.93
#2014-02-14|1329.72
#2014-02-17|1334.46
#2014-02-18|1341.45
#2014-02-19|1333.58
#2014-02-20|1329.49
#2014-02-21|1332.79
#2014-02-24|1338.69
#2014-02-25|1338.31
#2014-02-26|1333.48
#2014-02-27|1335.48
#2014-02-28|1343.03
#2014-03-03|1325.42
#2014-03-04|1345.38
#2014-03-05|1352.08
#2014-03-06|1362.29
#2014-03-07|1360.07
#2014-03-10|1356.44
#2014-03-11|1354.55
#2014-03-12|1348.45
#2014-03-13|1340.08
#2014-03-14|1327.51
#2014-03-17|1338.47
#2014-03-18|1346.39
#2014-03-19|1342.36
#2014-03-20|1342.51
#2014-03-21|1343.38
#2014-03-24|1340.05
#2014-03-25|1344.01
#2014-03-26|1342.31
#2014-03-27|1340.19
#2014-03-28|1345.76
#2014-03-31|1359.81
#2014-04-01|1369.27
#2014-04-02|1372.19
#2014-04-03|1371.84
#2014-04-04|1368.19
#2014-04-07|1352.83
#2014-04-08|1353.10
#2014-04-09|1358.84
#2014-04-10|1344.57
#2014-04-11|1330.29
#2014-04-14|1331.85
#2014-04-15|1331.66
#2014-04-16|1345.93
#2014-04-17|1351.39
#2014-04-18|1351.56
#2014-04-21|1350.12
#2014-04-22|1358.69
#2014-04-23|1358.31
#2014-04-24|1359.79
#2014-04-25|1348.34
#2014-04-28|1345.17
#2014-04-29|1356.50
#2014-04-30|1358.51
#2014-05-01|1362.50
#2014-05-02|1364.00
#2014-05-05|1360.30
#2014-05-06|1354.53
#2014-05-07|1356.42
#2014-05-08|1364.83
#2014-05-09|1358.83
#2014-05-12|1367.76
#2014-05-13|1369.35
#2014-05-14|1365.83
#2014-05-15|1353.10
#2014-05-16|1352.59
#2014-05-19|1353.12
#2014-05-20|1348.58
#2014-05-21|1354.02
#2014-05-22|1360.04
#2014-05-23|1365.97
#2014-05-26|1371.65
#2014-05-27|1378.81
#2014-05-28|1378.91
#2014-05-29|1381.66
#2014-05-30|1383.03
#2014-06-02|1385.99
#2014-06-03|1385.12
#2014-06-04|1388.02
#2014-06-05|1396.78
#2014-06-06|1409.42
#2014-06-09|1412.28
#2014-06-10|1410.38
#2014-06-11|1404.53
#2014-06-12|1400.82
#2014-06-13|1398.75
#2014-06-16|1394.17
#2014-06-17|1398.95
#2014-06-18|1403.30
#2014-06-19|1410.17
#2014-06-20|1407.42
#2014-06-23|1407.04
#2014-06-24|1398.69
#2014-06-25|1395.72
#2014-06-26|1394.34
#2014-06-27|1397.90
#2014-06-30|1399.00
#2014-07-01|1408.44
#2014-07-02|1411.12
#2014-07-03|1417.69
#2014-07-04|1415.63
#2014-07-07|1408.83
#2014-07-08|1396.91
#2014-07-09|1398.78
#2014-07-10|1388.61
#2014-07-11|1389.38
#2014-07-14|1398.77
#2014-07-15|1399.99
#2014-07-16|1405.56
#2014-07-17|1391.72
#2014-07-18|1398.09
#2014-07-21|1393.96
#2014-07-22|1400.78
#2014-07-23|1404.52
#2014-07-24|1410.77
#2014-07-25|1406.67
#2014-07-28|1407.04
#2014-07-29|1404.05
#2014-07-30|1404.27
#2014-07-31|1386.22
#2014-08-01|1375.36
#2014-08-04|1378.17
#2014-08-05|1367.54
#2014-08-06|1364.46
#2014-08-07|1358.32
#2014-08-08|1359.63
#2014-08-11|1368.14
#2014-08-12|1370.47
#2014-08-13|1379.59
#2014-08-14|1384.94
#2014-08-15|1380.92
#2014-08-18|1391.46
#2014-08-19|1395.59
#2014-08-20|1396.17
#2014-08-21|1407.36
#2014-08-22|1403.42
#2014-08-25|1411.46
#2014-08-26|1416.26
#2014-08-27|1418.34
#2014-08-28|1409.61
#2014-08-29|1414.22
#2014-09-01|1412.50
#2014-09-02|1414.64
#2014-09-03|1421.61
#2014-09-04|1421.81
#2014-09-05|1419.98
#2014-09-08|1416.65
#2014-09-09|1404.32
#2014-09-10|1406.52
#2014-09-11|1407.65
#2014-09-12|1403.69
#2014-09-15|1399.33
#2014-09-16|1398.74
#2014-09-17|1403.44
#2014-09-18|1412.96
#2014-09-19|1409.88
#2014-09-22|1398.71
#2014-09-23|1390.76
#2014-09-24|1392.70
#2014-09-25|1378.47
#2014-09-26|1382.15
#2014-09-29|1372.34
#2014-09-30|1370.39
#2014-10-01|1360.94
#2014-10-02|1351.83
#2014-10-03|1358.74
#2014-10-06|1363.92
#2014-10-07|1350.42
#2014-10-08|1359.71
#2014-10-09|1347.86
#2014-10-10|1329.88
#2014-10-13|1327.84
#2014-10-14|1327.36
#2014-10-15|1306.95
#2014-10-16|1303.39
#2014-10-17|1320.93
#2014-10-20|1329.96
#2014-10-21|1349.67
#2014-10-22|1347.14
#2014-10-23|1355.77
#2014-10-24|1363.23
#2014-10-27|1363.43
#2014-10-28|1378.05
#2014-10-29|1378.43
#2014-10-30|1381.87
#2014-10-31|1400.42
#2014-11-03|1394.42
#2014-11-04|1397.49
#2014-11-05|1403.38
#2014-11-06|1397.06
#2014-11-07|1396.00
#2014-11-10|1404.22
#2014-11-11|1402.71
#2014-11-12|1399.93
#2014-11-13|1400.38
#2014-11-14|1399.77
#2014-11-17|1397.62
#2014-11-18|1404.65
#2014-11-19|1401.00
#2014-11-20|1398.23
#2014-11-21|1407.17
#2014-11-24|1413.15
#2014-11-25|1417.45
#2014-11-26|1422.41
#2014-11-27|1422.03
#2014-11-28|1420.50
#2014-12-01|1409.62
#2014-12-02|1416.89
#2014-12-03|1420.41
#2014-12-04|1416.89
#2014-12-05|1424.97
#2014-12-08|1423.80
#2014-12-09|1418.90
#2014-12-10|1403.45
#2014-12-11|1401.92
#2014-12-12|1380.51
#2014-12-15|1361.83
#2014-12-16|1362.32
#2014-12-17|1373.11
#2014-12-18|1395.66
#2014-12-19|1402.90
#2014-12-22|1410.55
#2014-12-23|1414.35
#2014-12-24|1415.40
#2014-12-25|1415.10
#2014-12-26|1415.98
#2014-12-29|1420.44
#2014-12-30|1415.45
#2014-12-31|1405.81
#2015-01-01|1405.82
#2015-01-02|1404.33
#2015-01-05|1377.17
#2015-01-06|1358.92
#2015-01-07|1361.80
#2015-01-08|1381.27
#2015-01-09|1368.47
#2015-01-12|1362.98
#2015-01-13|1365.22
#2015-01-14|1349.79
#2015-01-15|1345.78
#2015-01-16|1351.56
#2015-01-19|1356.80
#2015-01-20|1356.26
#2015-01-21|1360.21
#2015-01-22|1379.12
#2015-01-23|1372.84
#2015-01-26|1376.27
#2015-01-27|1374.03
#2015-01-28|1357.97
#2015-01-29|1360.25
#2015-01-30|1344.59
#2015-02-02|1358.58
#2015-02-03|1379.16
#2015-02-04|1381.35
#2015-02-05|1393.60
#2015-02-06|1395.72
#2015-02-09|1388.31
#2015-02-10|1392.71
#2015-02-11|1387.69
#2015-02-12|1406.23
#2015-02-13|1415.65
#2015-02-16|1418.18
#2015-02-17|1420.46
#2015-02-18|1422.53
#2015-02-19|1422.16
#2015-02-20|1427.36
#2015-02-23|1425.50
#2015-02-24|1429.13
#2015-02-25|1433.09
#2015-02-26|1429.79
#2015-02-27|1429.16
#2015-03-02|1434.35
#2015-03-03|1428.21
#2015-03-04|1420.10
#2015-03-05|1423.34
#2015-03-06|1411.80
#2015-03-09|1411.41
#2015-03-10|1387.55
#2015-03-11|1390.35
#2015-03-12|1412.29
#2015-03-13|1404.02
#2015-03-16|1418.48
#2015-03-17|1415.71
#2015-03-18|1423.65
#2015-03-19|1421.88
#2015-03-20|1447.46
#2015-03-23|1450.40
#2015-03-24|1448.33
#2015-03-25|1438.04
#2015-03-26|1427.23
#2015-03-27|1424.49
#2015-03-30|1433.51
#2015-03-31|1424.08
#2015-04-01|1426.81
#2015-04-02|1438.82
#2015-04-03|1441.26
#2015-04-06|1446.70
#2015-04-07|1443.41
#2015-04-08|1447.50
#2015-04-09|1446.68
#2015-04-10|1448.00
#2015-04-13|1447.44
#2015-04-14|1452.65
#2015-04-15|1453.46
#2015-04-16|1460.06
#2015-04-17|1444.99
#2015-04-20|1449.16
#2015-04-21|1448.69
#2015-04-22|1456.07
#2015-04-23|1459.75
#2015-04-24|1464.23
#2015-04-27|1468.54
#2015-04-28|1474.06
#2015-04-29|1471.23
#2015-04-30|1457.93
#2015-05-01|1459.42
#2015-05-04|1464.81
#2015-05-05|1454.03
#2015-05-06|1454.16
#2015-05-07|1455.87
#2015-05-08|1478.88
#2015-05-11|1477.56
#2015-05-12|1471.23
#2015-05-13|1478.27
#2015-05-14|1487.31
#2015-05-15|1489.09
#2015-05-18|1490.16
#2015-05-19|1490.04
#2015-05-20|1488.16
#2015-05-21|1488.48
#2015-05-22|1483.28
#2015-05-25|1481.34
#2015-05-26|1466.68
#2015-05-27|1474.84
#2015-05-28|1472.66
#2015-05-29|1462.73
#2015-06-01|1461.91
#2015-06-02|1467.57
#2015-06-03|1476.35
#2015-06-04|1466.64
#2015-06-05|1455.58
#2015-06-08|1450.23
#2015-06-09|1451.75
#2015-06-10|1473.74
#2015-06-11|1477.73
#2015-06-12|1474.27
#2015-06-15|1463.24
#2015-06-16|1466.47
#2015-06-17|1462.55
#2015-06-18|1476.90
#2015-06-19|1471.33
#2015-06-22|1492.18
#2015-06-23|1493.96
#2015-06-24|1486.16
#2015-06-25|1482.36
#2015-06-26|1482.95
#2015-06-29|1445.26
#2015-06-30|1446.39
#2015-07-01|1461.60
#2015-07-02|1458.57
#2015-07-03|1455.69
#2015-07-06|1439.73
#2015-07-07|1431.52
#2015-07-08|1415.92
#2015-07-09|1429.33
#2015-07-10|1452.75
#2015-07-13|1464.94
#2015-07-14|1472.42
#2015-07-15|1477.09
#2015-07-16|1490.40
#2015-07-17|1487.39
#2015-07-20|1489.85
#2015-07-21|1489.31
#2015-07-22|1486.34
#2015-07-23|1481.01
#2015-07-24|1469.54
#2015-07-27|1458.56
#2015-07-28|1463.93
#2015-07-29|1474.73
#2015-07-30|1474.71
#2015-07-31|1478.89
#2015-08-03|1476.13
#2015-08-04|1474.92
#2015-08-05|1475.90
#2015-08-06|1471.06
#2015-08-07|1467.27
#2015-08-10|1479.97
#2015-08-11|1468.50
#2015-08-12|1456.93
#2015-08-13|1459.75
#2015-08-14|1464.19
#2015-08-17|1463.62
#2015-08-18|1462.11
#2015-08-19|1449.60
#2015-08-20|1426.55
#2015-08-21|1389.91
#2015-08-24|1330.30
#2015-08-25|1332.25
#2015-08-26|1354.48
#2015-08-27|1381.38
#2015-08-28|1382.97
#2015-08-31|1372.18
#2015-09-01|1334.07
#2015-09-02|1341.84
#2015-09-03|1349.14
#2015-09-04|1323.60
#2015-09-07|1324.61
#2015-09-08|1350.08
#2015-09-09|1356.13
#2015-09-10|1351.70
#2015-09-11|1355.99
#2015-09-14|1351.29
#2015-09-15|1359.99
#2015-09-16|1373.16
#2015-09-17|1367.82
#2015-09-18|1348.94
#2015-09-21|1350.64
#2015-09-22|1329.68
#2015-09-23|1325.67
#2015-09-24|1318.07
#2015-09-25|1334.14
#2015-09-28|1311.30
#2015-09-29|1304.36
#2015-09-30|1325.75
#2015-10-01|1333.42
#2015-10-02|1337.64
#2015-10-05|1364.31
#2015-10-06|1367.82
#2015-10-07|1381.24
#2015-10-08|1385.92
#2015-10-09|1390.57
#2015-10-12|1392.87
#2015-10-13|1378.86
#2015-10-14|1369.74
#2015-10-15|1392.13
#2015-10-16|1401.58
#2015-10-19|1399.75
#2015-10-20|1402.40
#2015-10-21|1395.88
#2015-10-22|1407.27
#2015-10-23|1420.05
#2015-10-26|1418.94
#2015-10-27|1410.65
#2015-10-28|1428.46
#2015-10-29|1416.09
#2015-10-30|1408.67
#2015-11-02|1415.94
#2015-11-03|1414.42
#2015-11-04|1411.77
#2015-11-05|1413.07
#2015-11-06|1416.94
#2015-11-09|1406.49
#2015-11-10|1406.46
#2015-11-11|1410.76
#2015-11-12|1394.51
#2015-11-13|1382.10
#2015-11-16|1387.16
#2015-11-17|1394.88
#2015-11-18|1405.73
#2015-11-19|1418.01
#2015-11-20|1417.68
#2015-11-23|1412.60
#2015-11-24|1407.77
#2015-11-25|1408.93
#2015-11-26|1413.52
#2015-11-27|1412.22
#2015-11-30|1408.04
#2015-12-01|1424.56
#2015-12-02|1412.79
#2015-12-03|1399.73
#2015-12-04|1415.51
#2015-12-07|1405.97
#2015-12-08|1387.57
#2015-12-09|1380.89
#2015-12-10|1377.25
#2015-12-11|1354.16
#2015-12-14|1345.80
#2015-12-15|1364.50
#2015-12-16|1384.74
#2015-12-17|1378.17
#2015-12-18|1359.88
#2015-12-21|1363.37
#2015-12-22|1371.82
#2015-12-23|1386.86
#2015-12-24|1392.02
#2015-12-25|1391.19
#2015-12-28|1389.09
#2015-12-29|1401.39
#2015-12-30|1393.61
#2015-12-31|1382.37
#2016-01-01|1382.37
#2016-01-04|1351.54
#2016-01-05|1351.73
#2016-01-06|1334.38
#2016-01-07|1303.39
#2016-01-08|1287.19
#2016-01-11|1285.96
#2016-01-12|1285.67
#2016-01-13|1274.25
#2016-01-14|1269.50
#2016-01-15|1243.51
#2016-01-18|1233.10
#2016-01-19|1237.11
#2016-01-20|1204.21
#2016-01-21|1203.99
#2016-01-22|1234.71
#2016-01-25|1216.64
#2016-01-26|1229.35
#2016-01-27|1229.58
#2016-01-28|1228.24
#2016-01-29|1255.03
#2016-02-01|1250.08
#2016-02-02|1221.61
#2016-02-03|1216.42
#2016-02-04|1232.20
#2016-02-05|1214.70
#2016-02-08|1183.74
#2016-02-09|1168.63
#2016-02-10|1170.37
#2016-02-11|1142.53
#2016-02-12|1167.86
#2016-02-15|1183.97
#2016-02-16|1197.47
#2016-02-17|1214.62
#2016-02-18|1212.83
#2016-02-19|1208.38
#2016-02-22|1223.90
#2016-02-23|1207.39
#2016-02-24|1196.54
#2016-02-25|1215.55
#2016-02-26|1222.98
#2016-02-29|1216.86
#2016-03-01|1245.29
#2016-03-02|1264.39
#2016-03-03|1279.80
#2016-03-04|1288.04
#2016-03-07|1286.15
#2016-03-08|1272.77
#2016-03-09|1274.08
#2016-03-10|1274.38
#2016-03-11|1308.72
#2016-03-14|1308.65
#2016-03-15|1300.80
#2016-03-16|1296.74
#2016-03-17|1320.87
#2016-03-18|1327.11
#2016-03-21|1322.88
#2016-03-22|1318.95
#2016-03-23|1305.77
#2016-03-24|1290.01
#2016-03-25|1291.08
#2016-03-28|1296.16
#2016-03-29|1299.08
#2016-03-30|1313.88
#2016-03-31|1312.89
#2016-04-01|1304.46
#2016-04-04|1303.15
#2016-04-05|1280.53
#2016-04-06|1286.63
#2016-04-07|1271.27
#2016-04-08|1282.38
#2016-04-11|1287.90
#2016-04-12|1301.19
#2016-04-13|1331.72
#2016-04-14|1339.43
#2016-04-15|1337.32
#2016-04-18|1340.03
#2016-04-19|1357.89
#2016-04-20|1366.24
#2016-04-21|1362.29
#2016-04-22|1368.07
#2016-04-25|1364.90
#2016-04-26|1374.10
#2016-04-27|1370.56
#2016-04-28|1362.72
#2016-04-29|1355.46
#2016-05-02|1359.66
#2016-05-03|1340.77
#2016-05-04|1329.90
#2016-05-05|1326.64
#2016-05-06|1326.42
#2016-05-09|1325.53
#2016-05-10|1341.70
#2016-05-11|1332.15
#2016-05-12|1330.35
#2016-05-13|1316.44
#2016-05-16|1323.68
#2016-05-17|1321.50
#2016-05-18|1334.22
#2016-05-19|1321.52
#2016-05-20|1332.23
#2016-05-23|1330.20
#2016-05-24|1349.20
#2016-05-25|1365.74
#2016-05-26|1364.41
#2016-05-27|1370.15
#2016-05-30|1369.82
#2016-05-31|1365.68
#2016-06-01|1363.75
#2016-06-02|1362.46
#2016-06-03|1359.51
#2016-06-06|1364.69
#2016-06-07|1369.61
#2016-06-08|1373.01
#2016-06-09|1360.16
#2016-06-10|1337.29
#2016-06-13|1318.45
#2016-06-14|1296.32
#2016-06-15|1299.70
#2016-06-16|1292.51
#2016-06-17|1305.35
#2016-06-20|1332.52
#2016-06-21|1338.83
#2016-06-22|1340.30
#2016-06-23|1365.68
#2016-06-24|1273.12
#2016-06-27|1227.18
#2016-06-28|1252.42
#2016-06-29|1282.03
#2016-06-30|1295.20
#2016-07-01|1296.31
#2016-07-04|1294.37
#2016-07-05|1273.21
#2016-07-06|1263.30
#2016-07-07|1268.25
#2016-07-08|1285.71
#2016-07-11|1301.01
#2016-07-12|1322.28
#2016-07-13|1325.88
#2016-07-14|1337.00
#2016-07-15|1336.58
#2016-07-18|1340.28
#2016-07-19|1337.33
#2016-07-20|1343.80
#2016-07-21|1343.06
#2016-07-22|1344.09
#2016-07-25|1342.93
#2016-07-26|1344.71
#2016-07-27|1346.20
#2016-07-28|1346.35
#2016-07-29|1360.03
#2016-08-01|1356.72
#2016-08-02|1343.34
#2016-08-03|1342.28
#2016-08-04|1347.00
#2016-08-05|1361.99
#2016-08-08|1371.78
#2016-08-09|1379.57
#2016-08-10|1378.21
#2016-08-11|1379.58
#2016-08-12|1378.95
#2016-08-15|1383.40
#2016-08-16|1376.77
#2016-08-17|1378.59
#2016-08-18|1381.18
#2016-08-19|1375.38
#2016-08-22|1377.15
#2016-08-23|1385.37
#2016-08-24|1384.62
#2016-08-25|1385.49
#2016-08-26|1385.82
#2016-08-29|1386.58
#2016-08-30|1394.99
#2016-08-31|1399.40
#2016-09-01|1402.99
#2016-09-02|1411.61
#2016-09-05|1414.87
#2016-09-06|1417.44
#2016-09-07|1419.66
#2016-09-08|1420.84
#2016-09-09|1399.09
#2016-09-12|1396.33
#2016-09-13|1374.93
#2016-09-14|1370.87
#2016-09-15|1378.74
#2016-09-16|1368.39
#2016-09-19|1378.56
#2016-09-20|1377.57
#2016-09-21|1395.09
#2016-09-22|1410.35
#2016-09-23|1401.00
#2016-09-26|1385.60
#2016-09-27|1385.25
#2016-09-28|1389.83
#2016-09-29|1383.44
#2016-09-30|1387.50
#2016-10-03|1384.80
#2016-10-04|1383.76
#2016-10-05|1391.23
#2016-10-06|1391.16
#2016-10-07|1389.62
#2016-10-10|1395.09
#2016-10-11|1380.55
#2016-10-12|1379.90
#2016-10-13|1369.16
#2016-10-14|1376.98
#2016-10-17|1373.42
#2016-10-18|1387.12
#2016-10-19|1396.74
#2016-10-20|1396.87
#2016-10-21|1395.43
#2016-10-24|1402.75
#2016-10-25|1401.12
#2016-10-26|1401.91
#2016-10-27|1398.49
#2016-10-28|1396.07
#2016-10-31|1398.08
#2016-11-01|1391.61
#2016-11-02|1377.96
#2016-11-03|1380.16
#2016-11-04|1372.87
#2016-11-07|1395.57
#2016-11-08|1399.22
#2016-11-09|1411.88
#2016-11-10|1441.56
#2016-11-11|1448.44
#2016-11-14|1461.98
#2016-11-15|1463.89
#2016-11-16|1455.16
#2016-11-17|1463.59
#2016-11-18|1457.28
#2016-11-21|1463.93
#2016-11-22|1471.09
#2016-11-23|1470.16
#2016-11-24|1471.77
#2016-11-25|1474.34
#2016-11-28|1463.61
#2016-11-29|1469.25
#2016-11-30|1473.14
#2016-12-01|1483.95
#2016-12-02|1481.84
#2016-12-05|1492.56
#2016-12-06|1511.87
#2016-12-07|1538.24
#2016-12-08|1550.35
#2016-12-09|1549.57
#2016-12-12|1542.10
#2016-12-13|1548.67
#2016-12-14|1540.17
#2016-12-15|1533.52
#2016-12-16|1530.57
#2016-12-19|1530.81
#2016-12-20|1538.17
#2016-12-21|1536.21
#2016-12-22|1533.04
#2016-12-23|1532.91
#2016-12-26|1532.18
#2016-12-27|1532.79
#2016-12-28|1523.03
#2016-12-29|1522.24
#2016-12-30|1528.25
#2017-01-02|1529.79
#2017-01-03|1538.15
#2017-01-04|1559.00
#2017-01-05|1561.04
#2017-01-06|1561.45
#2017-01-09|1550.27
#2017-01-10|1552.64
#2017-01-11|1550.46
#2017-01-12|1553.23
#2017-01-13|1559.49
#2017-01-16|1553.23
#2017-01-17|1543.95
#2017-01-18|1548.05
#2017-01-19|1537.54
#2017-01-20|1544.81
#2017-01-23|1543.68
#2017-01-24|1554.28
#2017-01-25|1572.92
#2017-01-26|1576.20
#2017-01-27|1573.14
#2017-01-30|1561.20
#2017-01-31|1559.03
#2017-02-01|1559.52
#2017-02-02|1558.63
#2017-02-03|1578.77
#2017-02-06|1569.44
#2017-02-07|1565.47
#2017-02-08|1564.18
#2017-02-09|1573.88
#2017-02-10|1579.13
#2017-02-13|1588.38
#2017-02-14|1594.29
#2017-02-15|1606.82
#2017-02-16|1610.25
#2017-02-17|1606.59
#2017-02-20|1608.23
#2017-02-21|1609.50
#2017-02-22|1610.13
#2017-02-23|1614.28
#2017-02-24|1602.93
#2017-02-27|1603.39
#2017-02-28|1600.36
#2017-03-01|1622.71
#2017-03-02|1611.09
#2017-03-03|1614.43
#2017-03-06|1609.97
#2017-03-07|1605.71
#2017-03-08|1601.42
#2017-03-09|1603.30
#2017-03-10|1609.42
#2017-03-13|1613.35
#2017-03-14|1607.05
#2017-03-15|1612.12
#2017-03-16|1626.13
#2017-03-17|1620.75
#2017-03-20|1613.84
#2017-03-21|1593.69
#2017-03-22|1582.26
#2017-03-23|1588.71
#2017-03-24|1589.44
#2017-03-27|1585.07
#2017-03-28|1601.63
#2017-03-29|1596.87
#2017-03-30|1606.26
#2017-03-31|1599.04
#2017-04-03|1591.85
#2017-04-04|1589.01
#2017-04-05|1583.93
#2017-04-06|1587.63
#2017-04-07|1584.43
#2017-04-10|1584.32
#2017-04-11|1585.80
#2017-04-12|1579.03
#2017-04-13|1568.38
#2017-04-14|1568.14
#2017-04-17|1584.69
#2017-04-18|1575.70
#2017-04-19|1575.97
#2017-04-20|1591.73
#2017-04-21|1587.01
#2017-04-24|1620.86
#2017-04-25|1631.40
#2017-04-26|1631.76
#2017-04-27|1625.73
#2017-04-28|1616.31
#2017-05-01|1622.90
#2017-05-02|1625.80
#2017-05-03|1626.52
#2017-05-04|1631.35
#2017-05-05|1636.54
#2017-05-08|1636.49
#2017-05-09|1627.21
#2017-05-10|1631.04
#2017-05-11|1624.91
#2017-05-12|1621.45
#2017-05-15|1633.23
#2017-05-16|1635.86
#2017-05-17|1609.18
#2017-05-18|1605.87
#2017-05-19|1618.66
#2017-05-22|1626.26
#2017-05-23|1632.86
#2017-05-24|1632.53
#2017-05-25|1636.65
#2017-05-26|1631.48
#2017-05-29|1630.10
#2017-05-30|1623.28
#2017-05-31|1620.86
#2017-06-01|1631.46
#2017-06-02|1639.86
#2017-06-05|1636.58
#2017-06-06|1630.14
#2017-06-07|1638.89
#2017-06-08|1647.85
#2017-06-09|1662.72
#2017-06-12|1660.75
#2017-06-13|1671.63
#2017-06-14|1675.56
#2017-06-15|1661.72
#2017-06-16|1666.56
#2017-06-19|1676.65
#2017-06-20|1662.46
#2017-06-21|1651.17
#2017-06-22|1648.93
#2017-06-23|1649.10
#2017-06-26|1654.79
#2017-06-27|1659.52
#2017-06-28|1680.28
#2017-06-29|1688.67
#2017-06-30|1681.86
#2017-07-03|1696.51
#2017-07-04|1697.42
#2017-07-05|1696.67
#2017-07-06|1692.31
#2017-07-07|1694.23
#2017-07-10|1694.87
#2017-07-11|1690.24
#2017-07-12|1698.28
#2017-07-13|1706.94
#2017-07-14|1711.03
#2017-07-17|1711.08
#2017-07-18|1708.91
#2017-07-19|1715.63
#2017-07-20|1720.07
#2017-07-21|1717.15
#2017-07-24|1719.60
#2017-07-25|1733.79
#2017-07-26|1730.95
#2017-07-27|1731.37
#2017-07-28|1728.85
#2017-07-31|1735.10
#2017-08-01|1749.63
#2017-08-02|1747.82
#2017-08-03|1745.09
#2017-08-04|1746.32
#2017-08-07|1747.34
#2017-08-08|1744.07
#2017-08-09|1736.71
#2017-08-10|1716.04
#2017-08-11|1704.63
#2017-08-14|1723.36
#2017-08-15|1721.19
#2017-08-16|1725.15
#2017-08-17|1708.99
#2017-08-18|1704.70
#2017-08-21|1704.17
#2017-08-22|1710.74
#2017-08-23|1709.16
#2017-08-24|1709.60
#2017-08-25|1716.29
#2017-08-28|1713.22
#2017-08-29|1705.07
#2017-08-30|1705.54
#2017-08-31|1712.62
#2017-09-01|1719.04
#2017-09-04|1714.10
#2017-09-05|1694.84
#2017-09-06|1694.00
#2017-09-07|1687.86
#2017-09-08|1695.83
#2017-09-11|1716.28
#2017-09-12|1729.27
#2017-09-13|1727.94
#2017-09-14|1725.32
#2017-09-15|1729.62
#2017-09-18|1737.82
#2017-09-19|1744.97
#2017-09-20|1750.40
#2017-09-21|1749.55
#2017-09-22|1754.36
#2017-09-25|1745.05
#2017-09-26|1738.02
#2017-09-27|1752.47
#2017-09-28|1758.71
#2017-09-29|1766.22
#2017-10-02|1770.18
#2017-10-03|1774.84
#2017-10-04|1770.29
#2017-10-05|1777.92
#2017-10-06|1779.34
#2017-10-09|1778.31
#2017-10-10|1787.04
#2017-10-11|1787.92
#2017-10-12|1785.20
#2017-10-13|1786.94
#2017-10-16|1790.75
#2017-10-17|1783.85
#2017-10-18|1790.84
#2017-10-19|1793.95
#2017-10-20|1799.15
#2017-10-23|1792.31
#2017-10-24|1797.56
#2017-10-25|1794.16
#2017-10-26|1797.69
#2017-10-27|1794.57
#2017-10-30|1793.54
#2017-10-31|1791.68
#2017-11-01|1794.04
#2017-11-02|1804.45
#2017-11-03|1797.21
#2017-11-06|1794.23
#2017-11-07|1787.78
#2017-11-08|1786.23
#2017-11-09|1784.52
#2017-11-10|1783.51
#2017-11-13|1780.62
#2017-11-14|1779.23
#2017-11-15|1776.76
#2017-11-16|1781.92
#2017-11-17|1780.53
#2017-11-20|1782.14
#2017-11-21|1789.97
#2017-11-22|1791.76
#2017-11-23|1794.68
#2017-11-24|1799.61
#2017-11-27|1795.54
#2017-11-28|1809.50
#2017-11-29|1826.88
#2017-11-30|1832.03
#2017-12-01|1826.65
#2017-12-04|1837.05
#2017-12-05|1829.56
#2017-12-06|1819.92
#2017-12-07|1824.93
#2017-12-08|1835.70
#2017-12-11|1839.09
#2017-12-12|1848.46
#2017-12-13|1845.24
#2017-12-14|1837.63
#2017-12-15|1843.41
#2017-12-18|1861.82
#2017-12-19|1852.27
#2017-12-20|1850.36
#2017-12-21|1857.71
#2017-12-22|1856.15
#2017-12-25|1855.64
#2017-12-26|1855.42
#2017-12-27|1858.90
#2017-12-28|1865.81
#2017-12-29|1864.69
#2018-01-01|1864.77
#2018-01-02|1867.08
#2018-01-03|1870.73
#2018-01-04|1887.41
#2018-01-05|1896.06
#2018-01-08|1896.42
#2018-01-09|1902.21
#2018-01-10|1915.27
#2018-01-11|1922.27
#2018-01-12|1932.70
#2018-01-15|1942.03
#2018-01-16|1938.54
#2018-01-17|1946.25
#2018-01-18|1943.00
#2018-01-19|1954.13
#2018-01-22|1965.93
#2018-01-23|1974.55
#2018-01-24|1982.47
#2018-01-25|1984.59
#2018-01-26|1987.07
#2018-01-29|1975.64
#2018-01-30|1959.68
#2018-01-31|1963.65
#2018-02-01|1971.59
#2018-02-02|1940.04
#2018-02-05|1881.00
#2018-02-06|1864.20
#2018-02-07|1871.69
#2018-02-08|1826.54
#2018-02-09|1830.58
#2018-02-12|1847.90
#2018-02-13|1854.49
#2018-02-14|1879.89
#2018-02-15|1897.30
#2018-02-16|1903.36
#2018-02-19|1904.59
#2018-02-20|1896.17
#2018-02-21|1893.71
#2018-02-22|1886.48
#2018-02-23|1904.15
#2018-02-26|1918.75
#2018-02-27|1906.45
#2018-02-28|1887.19
#2018-03-01|1866.55
#2018-03-02|1862.49
#2018-03-05|1872.44
#2018-03-06|1884.95
#2018-03-07|1884.59
#2018-03-08|1890.27
#2018-03-09|1912.23
#2018-03-12|1917.98
#2018-03-13|1908.39
#2018-03-14|1894.99
#2018-03-15|1895.81
#2018-03-16|1897.77
#2018-03-19|1885.58
#2018-03-20|1889.45
#2018-03-21|1886.08
#2018-03-22|1849.10
#2018-03-23|1811.91
#2018-03-26|1837.57
#2018-03-27|1827.42
#2018-03-28|1827.43
#2018-03-29|1838.32
#2018-03-30|1838.75
#2018-04-02|1819.72
#2018-04-03|1825.92
#2018-04-04|1832.49
#2018-04-05|1848.31
#2018-04-06|1826.80
#2018-04-09|1835.75
#2018-04-10|1855.01
#2018-04-11|1846.13
#2018-04-12|1857.20
#2018-04-13|1849.79
#2018-04-16|1854.66
#2018-04-17|1858.04
#2018-04-18|1860.37
#2018-04-19|1870.39
#2018-04-20|1864.99
#2018-04-23|1865.88
#2018-04-24|1863.36
#2018-04-25|1855.52
#2018-04-26|1860.00
#2018-04-27|1863.69
#2018-04-30|1859.78
#2018-05-01|1857.07
#2018-05-02|1850.49
#2018-05-03|1840.85
#2018-05-04|1851.00
#2018-05-07|1858.88
#2018-05-08|1861.94
#2018-05-09|1876.48
#2018-05-10|1887.16
#2018-05-11|1894.20
#2018-05-14|1893.91
#2018-05-15|1884.32
#2018-05-16|1879.01
#2018-05-17|1879.57
#2018-05-18|1870.49
#2018-05-21|1878.12
#2018-05-22|1887.37
#2018-05-23|1873.83
#2018-05-24|1864.49
#2018-05-25|1856.63
#2018-05-28|1853.26
#2018-05-29|1814.12
#2018-05-30|1829.23
#2018-05-31|1821.86
#2018-06-01|1835.52
#2018-06-04|1850.70
#2018-06-05|1840.65
#2018-06-06|1861.84
#2018-06-07|1865.31
#2018-06-08|1861.96
#2018-06-11|1865.35
#2018-06-12|1862.86
#2018-06-13|1854.97
#2018-06-14|1846.73
#2018-06-15|1836.07
#2018-06-18|1832.84
#2018-06-19|1823.89
#2018-06-20|1829.61
#2018-06-21|1821.97
#2018-06-22|1827.60
#2018-06-25|1806.90
#2018-06-26|1806.08
#2018-06-27|1789.27
#2018-06-28|1794.22
#2018-06-29|1801.22
#2018-07-02|1795.65
#2018-07-03|1796.23
#2018-07-04|1796.86
#2018-07-05|1806.16
#2018-07-06|1816.14
#2018-07-09|1837.48
#2018-07-10|1831.89
#2018-07-11|1820.09
#2018-07-12|1821.73
#2018-07-13|1818.03
#2018-07-16|1829.31
#2018-07-17|1829.97
#2018-07-18|1839.62
#2018-07-19|1829.63
#2018-07-20|1835.69
#2018-07-23|1847.15
#2018-07-24|1856.27
#2018-07-25|1858.18
#2018-07-26|1860.91
#2018-07-27|1862.05
#2018-07-30|1863.88
#2018-07-31|1861.96
#2018-08-01|1862.16
#2018-08-02|1852.29
#2018-08-03|1857.62
#2018-08-06|1857.21
#2018-08-07|1864.21
#2018-08-08|1867.22
#2018-08-09|1864.98
#2018-08-10|1840.38
#2018-08-13|1825.60
#2018-08-14|1833.83
#2018-08-15|1821.67
#2018-08-16|1838.93
#2018-08-17|1845.33
#2018-08-20|1851.22
#2018-08-21|1857.25
#2018-08-22|1858.42
#2018-08-23|1848.98
#2018-08-24|1854.98
#2018-08-27|1871.30
#2018-08-28|1874.63
#2018-08-29|1877.38
#2018-08-30|1866.15
#2018-08-31|1861.03
#2018-09-03|1859.02
#2018-09-04|1856.65
#2018-09-05|1937.40
#2018-09-06|1848.02
#2018-09-07|1839.24
#2018-09-10|1841.84
#2018-09-11|1842.08
#2018-09-12|1837.49
#2018-09-13|1842.55
#2018-09-14|1850.37
#2018-09-17|1849.91
#2018-09-18|1856.93
#2018-09-19|1872.88
#2018-09-20|1891.58
#2018-09-21|1895.20
#2018-09-24|1880.85
#2018-09-25|1879.32
#2018-09-26|1867.77
#2018-09-27|1860.96
#2018-09-28|1848.51
#2018-10-01|1844.27
#2018-10-02|1834.75
#2018-10-03|1838.06
#2018-10-04|1838.11
#2018-10-05|1829.39
#2018-10-08|1826.52
#2018-10-09|1823.89
#2018-10-10|1795.57
#2018-10-11|1748.21
#2018-10-12|1749.29
#2018-10-15|1743.27
#2018-10-16|1766.13
#2018-10-17|1773.13
#2018-10-18|1754.34
#2018-10-19|1754.94
#2018-10-22|1736.92
#2018-10-23|1719.25
#2018-10-24|1691.68
#2018-10-25|1704.21
#2018-10-26|1686.76
#2018-10-29|1696.99
#2018-10-30|1710.65
#2018-10-31|1728.24
#2018-11-01|1742.79
#2018-11-02|1746.84
#2018-11-05|1754.16
#2018-11-06|1762.19
#2018-11-07|1782.64
#2018-11-08|1791.25
#2018-11-09|1776.94
#2018-11-12|1752.79
#2018-11-13|1759.01
#2018-11-14|1745.49
#2018-11-15|1750.04
#2018-11-16|1754.67
#2018-11-19|1748.72
#2018-11-20|1719.16
#2018-11-21|1725.17
#2018-11-22|1724.62
#2018-11-23|1719.03
#2018-11-26|1743.27
#2018-11-27|1743.54
#2018-11-28|1762.17
#2018-11-29|1761.04
#2018-11-30|1762.28
#2018-12-03|1779.05
#2018-12-04|1731.83
#2018-12-05|1722.50
#2018-12-06|1704.61
#2018-12-07|1689.95
#2018-12-10|1664.32
#2018-12-11|1656.33
#2018-12-12|1672.14
#2018-12-13|1667.63
#2018-12-14|1652.13
#2018-12-17|1632.91
#2018-12-18|1628.05
#2018-12-19|1618.54
#2018-12-20|1598.77
#2018-12-21|1576.22
#2018-12-24|1553.10
#2018-12-25|1549.19
#2018-12-26|1586.22
#2018-12-27|1593.50
#2018-12-28|1605.70
#2018-12-31|1615.71
#2019-01-01|1615.83
#2019-01-02|1611.20
#2019-01-03|1598.88
#2019-01-04|1639.17
#2019-01-07|1649.99
#2019-01-08|1658.97
#2019-01-09|1671.98
#2019-01-10|1679.83
#2019-01-11|1682.18
#2019-01-14|1684.15
#2019-01-15|1693.02
#2019-01-16|1714.78
#2019-01-17|1717.31
#2019-01-18|1738.83
#2019-01-21|1738.41
#2019-01-22|1724.55
#2019-01-23|1724.40
#2019-01-24|1728.63
#2019-01-25|1746.30
#2019-01-28|1742.76
#2019-01-29|1741.69
#2019-01-30|1749.20
#2019-01-31|1751.84
#2019-02-01|1753.23
#2019-02-04|1758.52
#2019-02-05|1766.20
#2019-02-06|1763.06
#2019-02-07|1752.02
#2019-02-08|1742.62
#2019-02-11|1745.15
#2019-02-12|1760.17
#2019-02-13|1767.00
#2019-02-14|1754.84
#2019-02-15|1776.71
#2019-02-18|1783.10
#2019-02-19|1786.23
#2019-02-20|1793.84
#2019-02-21|1787.81
#2019-02-22|1790.50
#2019-02-25|1796.39
#2019-02-26|1794.38
#2019-02-27|1800.74
#2019-02-28|1800.71
#2019-03-01|1805.60
#2019-03-04|1799.85
#2019-03-05|1795.97
#2019-03-06|1788.18
#2019-03-07|1770.29
#2019-03-08|1761.82
#2019-03-11|1778.83
#2019-03-12|1785.69
#2019-03-13|1795.67
#2019-03-14|1802.02
#2019-03-15|1812.69
#2019-03-18|1824.37
#2019-03-19|1819.21
#2019-03-20|1798.60
#2019-03-21|1798.80
#2019-03-22|1768.64
#2019-03-25|1761.21
#2019-03-26|1774.81
#2019-03-27|1773.37
#2019-03-28|1776.89
#2019-03-29|1781.73
#2019-04-01|1810.15
#2019-04-02|1813.15
#2019-04-03|1825.71
#2019-04-04|1827.23
#2019-04-05|1828.33
#2019-04-08|1827.90
#2019-04-09|1818.83
#2019-04-10|1824.50
#2019-04-11|1828.72
#2019-04-12|1850.68
#2019-04-15|1849.42
#2019-04-16|1859.09
#2019-04-17|1861.55
#2019-04-18|1858.26
#2019-04-19|1857.44
#2019-04-22|1852.16
#2019-04-23|1857.92
#2019-04-24|1854.52
#2019-04-25|1852.90
#2019-04-26|1864.73
#2019-04-29|1873.29
#2019-04-30|1876.62
#2019-05-01|1873.05
#2019-05-02|1870.94
#2019-05-03|1882.35
#2019-05-06|1870.86
#2019-05-07|1847.52
#2019-05-08|1841.99
#2019-05-09|1832.37
#2019-05-10|1841.69
#2019-05-13|1809.70
#2019-05-14|1818.62
#2019-05-15|1820.23
#2019-05-16|1835.30
#2019-05-17|1824.57
#2019-05-20|1825.52
#2019-05-21|1837.08
#2019-05-22|1829.44
#2019-05-23|1809.88
#2019-05-24|1823.89
#2019-05-27|1824.75
#2019-05-28|1814.23
#2019-05-29|1802.88
#2019-05-30|1799.17
#2019-05-31|1783.63
#2019-06-03|1786.69
#2019-06-04|1816.41
#2019-06-05|1830.89
#2019-06-06|1833.38
#2019-06-07|1841.78
#2019-06-10|1850.20
#2019-06-11|1854.12
#2019-06-12|1842.81
#2019-06-13|1842.24
#2019-06-14|1839.61
#2019-06-17|1835.08
#2019-06-18|1849.51
#2019-06-19|1859.35
#2019-06-20|1872.04
#2019-06-21|1864.61
#2019-06-24|1862.84
#2019-06-25|1854.26
#2019-06-26|1848.50
#2019-06-27|1861.73
#2019-06-28|1877.76
#2019-07-01|1887.76
#2019-07-02|1892.69
#2019-07-03|1908.21
#2019-07-04|1912.91
#2019-07-05|1911.48
#2019-07-08|1900.73
#2019-07-09|1901.86
#2019-07-10|1901.28
#2019-07-11|1905.81
#2019-07-12|1912.09
#2019-07-15|1907.31
#2019-07-16|1903.73
#2019-07-17|1893.46
#2019-07-18|1897.14
#2019-07-19|1893.08
#2019-07-22|1890.82
#2019-07-23|1903.50
#2019-07-24|1912.88
#2019-07-25|1903.61
#2019-07-26|1908.34
#2019-07-29|1901.08
#2019-07-30|1894.89
#2019-07-31|1886.77
#2019-08-01|1867.43
#2019-08-02|1853.50
#2019-08-05|1810.52
#2019-08-06|1818.01
#2019-08-07|1814.87
#2019-08-08|1839.57
#2019-08-09|1832.17
#2019-08-12|1812.45
#2019-08-13|1819.08
#2019-08-14|1779.08
#2019-08-15|1780.44
#2019-08-16|1805.16
#2019-08-19|1822.50
#2019-08-20|1808.66
#2019-08-21|1816.16
#2019-08-22|1820.83
#2019-08-23|1794.68
#2019-08-26|1801.76
#2019-08-27|1796.36
#2019-08-28|1801.77
#2019-08-29|1818.97
#2019-08-30|1825.55
#2019-09-02|1822.51
#2019-09-03|1814.75
#2019-09-04|1836.09
#2019-09-05|1859.29
#2019-09-06|1864.27
#2019-09-09|1879.17
#2019-09-10|1883.34
#2019-09-11|1894.24
#2019-09-12|1902.41
#2019-09-13|1916.79
#2019-09-16|1906.79
#2019-09-17|1908.46
#2019-09-18|1908.79
#2019-09-19|1912.15
#2019-09-20|1908.27
#2019-09-23|1904.80
#2019-09-24|1895.81
#2019-09-25|1899.35
#2019-09-26|1900.86
#2019-09-27|1901.55
#2019-09-30|1899.14
#2019-10-01|1876.71
#2019-10-02|1847.23
#2019-10-03|1850.37
#2019-10-04|1867.09
#2019-10-07|1865.33
#2019-10-08|1842.94
#2019-10-09|1851.89
#2019-10-10|1864.33
#2019-10-11|1894.77
#2019-10-14|1892.93
#2019-10-15|1913.75
#2019-10-16|1915.42
#2019-10-17|1921.73
#2019-10-18|1924.68
#2019-10-21|1945.27
#2019-10-22|1938.28
#2019-10-23|1941.38
#2019-10-24|1944.18
#2019-10-25|1946.06
#2019-10-28|1950.99
#2019-10-29|1955.80
#2019-10-30|1952.15
#2019-10-31|1947.57
#2019-11-01|1963.22
#2019-11-04|1974.20
#2019-11-05|1970.98
#2019-11-06|1975.69
#2019-11-07|1984.10
#2019-11-08|1979.25
#2019-11-11|1977.99
#2019-11-12|1977.74
#2019-11-13|1966.59
#2019-11-14|1967.58
#2019-11-15|1978.64
#2019-11-18|1982.44
#2019-11-19|1988.57
#2019-11-20|1977.41
#2019-11-21|1969.67
#2019-11-22|1974.34
#2019-11-25|1986.67
#2019-11-26|1989.87
#2019-11-27|1998.53
#2019-11-28|1998.27
#2019-11-29|1991.02
#2019-12-02|1977.92
#2019-12-03|1963.03
#2019-12-04|1974.39
#2019-12-05|1980.60
#2019-12-06|1995.89
#2019-12-09|1996.16
#2019-12-10|1992.70
#2019-12-11|1989.72
#2019-12-12|2008.62
#2019-12-13|2017.65
#2019-12-16|2031.05
#2019-12-17|2032.00
#2019-12-18|2028.90
#2019-12-19|2031.87
#2019-12-20|2035.54
#2019-12-23|2028.61
#2019-12-24|2030.77
#2019-12-25|2030.43
#2019-12-26|2037.92
#2019-12-27|2042.96
#2019-12-30|2039.55
#2019-12-31|2044.49
#2020-01-01|2044.50
#2020-01-02|2056.02
#2020-01-03|2045.58
#2020-01-06|2039.36
#2020-01-07|2033.59
#2020-01-08|2037.32
#2020-01-09|2046.98
#2020-01-10|2043.49
#2020-01-13|2052.90
#2020-01-14|2050.45
#2020-01-15|2047.97
#2020-01-16|2062.30
#2020-01-17|2069.52
#2020-01-20|2068.47
#2020-01-21|2060.65
#2020-01-22|2063.84
#2020-01-23|2058.88
#2020-01-24|2048.54
#2020-01-27|2021.15
#2020-01-28|2032.49
#2020-01-29|2032.12
#2020-01-30|2040.13
#2020-01-31|2013.58
#2020-02-03|2017.86
#2020-02-04|2039.15
#2020-02-05|2060.81
#2020-02-06|2070.36
#2020-02-07|2065.39
#2020-02-10|2068.70
#2020-02-11|2079.98
#2020-02-12|2089.01
#2020-02-13|2090.92
#2020-02-14|2096.70
#2020-02-17|2096.89
#2020-02-18|2084.35
#2020-02-19|2086.82
#2020-02-20|2083.83
#2020-02-21|2073.66
#2020-02-24|2017.85
#2020-02-25|1962.93
#2020-02-26|1946.56
#2020-02-27|1879.23
#2020-02-28|1828.79
#2020-03-02|1881.43
#2020-03-03|1853.17
#2020-03-04|1888.97
#2020-03-05|1840.43
#2020-03-06|1793.16
#2020-03-09|1634.36
#2020-03-10|1684.34
#2020-03-11|1617.64
#2020-03-12|1442.12
#2020-03-13|1538.87
#2020-03-16|1361.49
#2020-03-17|1401.82
#2020-03-18|1290.70
#2020-03-19|1300.56
#2020-03-20|1278.93
#2020-03-23|1211.02
#2020-03-24|1344.42
#2020-03-25|1409.08
#2020-03-26|1478.17
#2020-03-27|1441.31
#2020-03-30|1456.92
#2020-03-31|1437.33
#2020-04-01|1366.12
#2020-04-02|1375.95
#2020-04-03|1346.50
#2020-04-06|1431.42
#2020-04-07|1457.27
#2020-04-08|1499.52
#2020-04-09|1555.34
#2020-04-10|1557.96
#2020-04-13|1520.20
#2020-04-14|1534.02
#2020-04-15|1470.53
#2020-04-16|1446.58
#2020-04-17|1505.09
#2020-04-20|1480.90
#2020-04-21|1436.41
#2020-04-22|1452.32
#2020-04-23|1457.80
#2020-04-24|1460.56
#2020-04-27|1510.05
#2020-04-28|1531.39
#2020-04-29|1581.63
#2020-04-30|1552.76
#2020-05-01|1510.60
#2020-05-04|1489.56
#2020-05-05|1497.05
#2020-05-06|1477.82
#2020-05-07|1497.73
#2020-05-08|1528.86
#2020-05-11|1511.01
#2020-05-12|1476.62
#2020-05-13|1437.51
#2020-05-14|1442.22
#2020-05-15|1440.28
#2020-05-18|1502.71
#2020-05-19|1495.33
#2020-05-20|1519.54
#2020-05-21|1508.76
#2020-05-22|1500.53
#2020-05-25|1509.65
#2020-05-26|1574.79
#2020-05-27|1617.79
#2020-05-28|1616.37
#2020-05-29|1594.87
#2020-06-01|1620.11
#2020-06-02|1646.61
#2020-06-03|1703.35
#2020-06-04|1716.47
#2020-06-05|1776.17
#2020-06-08|1803.95
#2020-06-09|1780.89
#2020-06-10|1742.79
#2020-06-11|1634.13
#2020-06-12|1655.98
#2020-06-15|1658.05
#2020-06-16|1695.35
#2020-06-17|1682.13
#2020-06-18|1676.29
#2020-06-19|1663.53
#2020-06-22|1661.66
#2020-06-23|1675.75
#2020-06-24|1626.31
#2020-06-25|1642.83
#2020-06-26|1605.19
#2020-06-29|1619.05
#2020-06-30|1636.54
#2020-07-01|1636.61
#2020-07-02|1650.24
#2020-07-03|1648.88
#2020-07-06|1677.11
#2020-07-07|1647.35
#2020-07-08|1649.99
#2020-07-09|1625.19
#2020-07-10|1650.84
#2020-07-13|1656.81
#2020-07-14|1665.34
#2020-07-15|1693.79
#2020-07-16|1686.64
#2020-07-17|1681.06
#2020-07-20|1679.94
#2020-07-21|1702.61
#2020-07-22|1705.54
#2020-07-23|1702.24
#2020-07-24|1690.55
#2020-07-27|1690.34
#2020-07-28|1690.83
#2020-07-29|1711.37
#2020-07-30|1683.53
#2020-07-31|1675.26
#2020-08-03|1677.11
#2020-08-04|1688.30
#2020-08-05|1710.78
#2020-08-06|1709.07
#2020-08-07|1723.23
#2020-08-10|1734.78
#2020-08-11|1755.88
#2020-08-12|1764.93
#2020-08-13|1753.55
#2020-08-14|1751.80
#2020-08-17|1743.89
#2020-08-18|1736.40
#2020-08-19|1737.11
#2020-08-20|1724.45
#2020-08-21|1721.96
#2020-08-24|1750.61
#2020-08-25|1757.40
#2020-08-26|1758.40
#2020-08-27|1767.89
#2020-08-28|1786.42
#2020-08-31|1769.25
#2020-09-01|1766.42
#2020-09-02|1780.48
#2020-09-03|1759.03
#2020-09-04|1751.60
#2020-09-07|1758.96
#2020-09-08|1729.37
#2020-09-09|1743.37
#2020-09-10|1729.30
#2020-09-11|1728.66
#2020-09-14|1751.34
#2020-09-15|1744.85
#2020-09-16|1755.52
#2020-09-17|1738.33
#2020-09-18|1726.90
#2020-09-21|1674.18
#2020-09-22|1660.50
#2020-09-23|1638.18
#2020-09-24|1631.64
#2020-09-25|1642.54
#2020-09-28|1684.33
#2020-09-29|1669.59
#2020-09-30|1675.87
#2020-10-01|1681.19
#2020-10-02|1691.17
#2020-10-05|1725.34
#2020-10-06|1725.51
#2020-10-07|1739.83
#2020-10-08|1759.64
#2020-10-09|1760.17
#2020-10-12|1774.86
#2020-10-13|1747.80
#2020-10-14|1736.18
#2020-10-15|1730.52
#2020-10-16|1736.87
#2020-10-19|1730.22
#2020-10-20|1737.35
#2020-10-21|1738.25
#2020-10-22|1753.78
#2020-10-23|1767.49
#2020-10-26|1736.66
#2020-10-27|1708.23
#2020-10-28|1664.55
#2020-10-29|1665.98
#2020-10-30|1668.05
#2020-11-02|1698.74
#2020-11-03|1746.00
#2020-11-04|1735.87
#2020-11-05|1773.55
#2020-11-06|1768.00
#2020-11-09|1877.91
#2020-11-10|1915.61
#2020-11-11|1913.32
#2020-11-12|1885.76
#2020-11-13|1904.71
#2020-11-16|1953.31
#2020-11-17|1961.54
#2020-11-18|1960.86
#2020-11-19|1956.09
#2020-11-20|1952.56
#2020-11-23|1971.86
#2020-11-24|2030.62
#2020-11-25|2026.24
#2020-11-26|2021.05
#2020-11-27|2019.62
#2020-11-30|1978.45
#2020-12-01|2012.51
#2020-12-02|2029.79
#2020-12-03|2038.59
#2020-12-04|2057.30
#2020-12-07|2041.15
#2020-12-08|2038.64
#2020-12-09|2041.83
#2020-12-10|2040.58
#2020-12-11|2023.24
#2020-12-14|2019.03
#2020-12-15|2042.58
#2020-12-16|2050.08
#2020-12-17|2059.77
#2020-12-18|2040.89
#2020-12-21|2032.55
#2020-12-22|2021.65
#2020-12-23|2055.28
#2020-12-24|2060.79
#2020-12-25|2061.24
#2020-12-28|2069.89
#2020-12-29|2069.54
#2020-12-30|2077.53
#2020-12-31|2085.00
#2021-01-01|2085.00
#2021-01-04|2072.23
#2021-01-05|2078.89
#2021-01-06|2149.08
#2021-01-07|2178.06
#2021-01-08|2179.81
#2021-01-11|2171.56
#2021-01-12|2193.61
#2021-01-13|2189.92
#2021-01-14|2201.96
#2021-01-15|2172.58
#2021-01-18|2171.57
#2021-01-19|2179.90
#2021-01-20|2176.80
#2021-01-21|2167.03
#2021-01-22|2147.27
#2021-01-25|2130.16
#2021-01-26|2127.43
#2021-01-27|2078.71
#2021-01-28|2096.07
#2021-01-29|2058.15
#2021-02-01|2079.06
#2021-02-02|2118.24
#2021-02-03|2131.67
#2021-02-04|2162.92
#2021-02-05|2176.25
#2021-02-08|2201.92
#2021-02-09|2208.23
#2021-02-10|2213.49
#2021-02-11|2213.11
#2021-02-12|2225.60
#2021-02-15|2241.32
#2021-02-16|2266.73
#2021-02-17|2263.81
#2021-02-18|2248.06
#2021-02-19|2273.85
#2021-02-22|2288.97
#2021-02-23|2303.36
#2021-02-24|2328.74
#2021-02-25|2313.80
#2021-02-26|2260.64
#2021-03-01|2311.58
#2021-03-02|2312.08
#2021-03-03|2333.42
#2021-03-04|2313.91
#2021-03-05|2326.85
#2021-03-08|2361.02
#2021-03-09|2360.14
#2021-03-10|2383.03
#2021-03-11|2388.32
#2021-03-12|2403.86
#2021-03-15|2397.25
#2021-03-16|2387.24
#2021-03-17|2394.92
#2021-03-18|2416.54
#2021-03-19|2394.17
#2021-03-22|2372.60
#2021-03-23|2343.11
#2021-03-24|2339.17
#2021-03-25|2359.76
#2021-03-26|2391.80
#2021-03-29|2369.33
#2021-03-30|2387.40
#2021-03-31|2368.70
#2021-04-01|2390.25
#2021-04-02|2389.25
#2021-04-05|2407.14
#2021-04-06|2408.29
#2021-04-07|2415.14
#2021-04-08|2417.65
#2021-04-09|2427.08
#2021-04-12|2435.15
#2021-04-13|2423.70
#2021-04-14|2437.56
#2021-04-15|2437.90
#2021-04-16|2453.19
#2021-04-19|2453.68
#2021-04-20|2410.41
#2021-04-21|2424.18
#2021-04-22|2412.30
#2021-04-23|2444.59
#2021-04-26|2460.88
#2021-04-27|2475.07
#2021-04-28|2484.76
#2021-04-29|2512.06
#2021-04-30|2488.19
#2021-05-03|2501.89
#2021-05-04|2497.10
#2021-05-05|2521.42
#2021-05-06|2549.63
#2021-05-07|2570.40
#2021-05-10|2576.54
#2021-05-11|2535.58
#2021-05-12|2507.32
#2021-05-13|2534.28
#2021-05-14|2577.43
#2021-05-17|2578.85
#2021-05-18|2574.54
#2021-05-19|2552.07
#2021-05-20|2561.63
#2021-05-21|2575.14
#2021-05-24|2584.64
#2021-05-25|2575.18
#2021-05-26|2576.50
#2021-05-27|2598.05
#2021-05-28|2607.36
#2021-05-31|2602.22
#2021-06-01|2619.57
#2021-06-02|2618.98
#2021-06-03|2618.35
#2021-06-04|2624.09
#2021-06-07|2618.27
#2021-06-08|2614.28
#2021-06-09|2589.40
#2021-06-10|2573.69
#2021-06-11|2578.92
#2021-06-14|2565.58
#2021-06-15|2572.04
#2021-06-16|2575.87
#2021-06-17|2523.71
#2021-06-18|2463.66
#2021-06-21|2493.85
#2021-06-22|2499.89
#2021-06-23|2503.63
#2021-06-24|2523.34
#2021-06-25|2549.08
#2021-06-28|2525.95
#2021-06-29|2518.46
#2021-06-30|2514.69
#2021-07-01|2528.48
#2021-07-02|2524.78
#2021-07-05|2533.34
#2021-07-06|2499.20
#2021-07-07|2496.68
#2021-07-08|2453.93
#2021-07-09|2504.52
#2021-07-12|2526.47
#2021-07-13|2505.77
#2021-07-14|2498.25
#2021-07-15|2499.46
#2021-07-16|2474.12
#2021-07-19|2406.07
#2021-07-20|2440.86
#2021-07-21|2485.51
#2021-07-22|2479.72
#2021-07-23|2483.69
#2021-07-26|2500.32
#2021-07-27|2498.25
#2021-07-28|2495.18
#2021-07-29|2528.98
#2021-07-30|2510.27
#2021-08-02|2517.18
#2021-08-03|2530.15
#2021-08-04|2527.70
#2021-08-05|2553.13
#2021-08-06|2584.71
#2021-08-09|2590.18
#2021-08-10|2609.04
#2021-08-11|2636.78
#2021-08-12|2634.83
#2021-08-13|2631.70
#2021-08-16|2618.38
#2021-08-17|2593.16
#2021-08-18|2582.30
#2021-08-19|2549.77
#2021-08-20|2560.69
#2021-08-23|2586.43
#2021-08-24|2603.11
#2021-08-25|2622.60
#2021-08-26|2607.92
#2021-08-27|2632.32
#2021-08-30|2611.23
#2021-08-31|2607.54
#2021-09-01|2613.28
#2021-09-02|2621.18
#2021-09-03|2615.43
#2021-09-06|2620.07
#2021-09-07|2605.98
#2021-09-08|2592.83
#2021-09-09|2593.95
#2021-09-10|2584.91
#2021-09-13|2604.66
#2021-09-14|2582.87
#2021-09-15|2593.17
#2021-09-16|2588.10
#2021-09-17|2573.23
#2021-09-20|2508.63
#2021-09-21|2510.22
#2021-09-22|2542.65
#2021-09-23|2589.08
#2021-09-24|2593.21
#2021-09-27|2627.22
#2021-09-28|2588.12
#2021-09-29|2588.84
#2021-09-30|2571.63
#2021-10-01|2586.14
#2021-10-04|2579.58
#2021-10-05|2616.85
#2021-10-06|2613.93
#2021-10-07|2640.85
#2021-10-08|2652.89
#2021-10-11|2641.85
#2021-10-12|2634.69
#2021-10-13|2625.70
#2021-10-14|2659.82
#2021-10-15|2692.41
#2021-10-18|2693.22
#2021-10-19|2716.31
#2021-10-20|2737.97
#2021-10-21|2734.41
#2021-10-22|2752.07
#2021-10-25|2756.40
#2021-10-26|2762.98
#2021-10-27|2730.21
#2021-10-28|2755.80
#2021-10-29|2738.88
#2021-11-01|2757.52
#2021-11-02|2755.48
#2021-11-03|2770.19
#2021-11-04|2745.30
#2021-11-05|2752.63
#2021-11-08|2763.00
#2021-11-09|2746.63
#2021-11-10|2735.54
#2021-11-11|2737.77
#2021-11-12|2743.85
#2021-11-15|2747.13
#2021-11-16|2738.51
#2021-11-17|2713.30
#2021-11-18|2700.95
#2021-11-19|2676.22
#2021-11-22|2691.24
#2021-11-23|2708.33
#2021-11-24|2704.74
#2021-11-25|2707.62
#2021-11-26|2620.92
#2021-11-29|2621.89
#2021-11-30|2572.40
#2021-12-01|2577.34
#2021-12-02|2616.31
#2021-12-03|2588.08
#2021-12-06|2616.72
#2021-12-07|2660.80
#2021-12-08|2656.14
#2021-12-09|2642.44
#2021-12-10|2640.78
#2021-12-13|2612.06
#2021-12-14|2619.20
#2021-12-15|2624.85
#2021-12-16|2655.73
#2021-12-17|2615.96
#2021-12-20|2567.21
#2021-12-21|2612.27
#2021-12-22|2634.16
#2021-12-23|2657.30
#2021-12-24|2658.71
#2021-12-27|2676.22
#2021-12-28|2679.38
#2021-12-29|2683.86
#2021-12-30|2678.39
#2021-12-31|2678.42
#2022-01-03|2690.35
#2022-01-04|2751.88
#2022-01-05|2733.91
#2022-01-06|2752.79
#2022-01-07|2783.45
#2022-01-10|2776.37
#2022-01-11|2801.35
#2022-01-12|2821.19
#2022-01-13|2827.62
#2022-01-14|2807.47
#2022-01-17|2809.16
#2022-01-18|2761.18
#2022-01-19|2728.28
#2022-01-20|2719.91
#2022-01-21|2669.95
#2022-01-24|2642.26
#2022-01-25|2645.88
#2022-01-26|2662.33
#2022-01-27|2639.39
#2022-01-28|2654.35
#2022-01-31|2679.37
#2022-02-01|2717.44
#2022-02-02|2738.20
#2022-02-03|2722.53
#2022-02-04|2741.54
#2022-02-07|2760.56
#2022-02-08|2790.67
#2022-02-09|2814.80
#2022-02-10|2804.05
#2022-02-11|2773.26
#2022-02-14|2730.99
#2022-02-15|2759.88
#2022-02-16|2767.19
#2022-02-17|2716.53
#2022-02-18|2703.47
#2022-02-21|2697.22
#2022-02-22|2679.13
#2022-02-23|2648.34
#2022-02-24|2570.95
#2022-02-25|2646.51
#2022-02-28|2614.48
#2022-03-01|2533.78
#2022-03-02|2567.87
#2022-03-03|2558.35
#2022-03-04|2490.90
#2022-03-07|2410.58
#2022-03-08|2399.64
#2022-03-09|2495.42
#2022-03-10|2488.82
#2022-03-11|2484.35
#2022-03-14|2510.38
#2022-03-15|2523.42
#2022-03-16|2600.58
#2022-03-17|2633.19
#2022-03-18|2640.25
#2022-03-21|2640.74
#2022-03-22|2680.10
#2022-03-23|2644.30
#2022-03-24|2652.08
#2022-03-25|2666.87
#2022-03-28|2661.86
#2022-03-29|2697.77
#2022-03-30|2683.60
#2022-03-31|2637.06
#2022-04-01|2633.33
#2022-04-04|2628.22
#2022-04-05|2609.02
#2022-04-06|2579.09
#2022-04-07|2563.45
#2022-04-08|2582.74
#2022-04-11|2577.63
#2022-04-12|2556.14
#2022-04-13|2553.18
#2022-04-14|2540.24
#2022-04-15|2540.46
#2022-04-18|2542.12
#2022-04-19|2562.29
#2022-04-20|2594.05
#2022-04-21|2568.13
#2022-04-22|2499.05
#2022-04-25|2475.25
#2022-04-26|2423.06
#2022-04-27|2409.75
#2022-04-28|2435.93
#2022-04-29|2400.37
#2022-05-02|2390.49
#2022-05-03|2418.18
#2022-05-04|2455.58
#2022-05-05|2402.05
#2022-05-06|2380.44
#2022-05-09|2324.97
#2022-05-10|2313.58
#2022-05-11|2307.20
#2022-05-12|2286.95
#2022-05-13|2323.86
#2022-05-16|2316.38
#2022-05-17|2373.99
#2022-05-18|2333.16
#2022-05-19|2318.20
#2022-05-20|2323.34
#2022-05-23|2379.90
#2022-05-24|2377.73
#2022-05-25|2391.47
#2022-05-26|2430.83
#2022-05-27|2470.81
#2022-05-30|2484.08
#2022-05-31|2465.01
#2022-06-01|2439.77
#2022-06-02|2464.21
#2022-06-03|2439.74
#2022-06-06|2452.17
#2022-06-07|2454.20
#2022-06-08|2420.22
#2022-06-09|2368.51
#2022-06-10|2286.05
#2022-06-13|2219.57
#2022-06-14|2203.17
#2022-06-15|2229.39
#2022-06-16|2182.92
#2022-06-17|2178.41
#2022-06-20|2196.01
#2022-06-21|2230.47
#2022-06-22|2219.74
#2022-06-23|2201.53
#2022-06-24|2260.74
#2022-06-27|2268.30
#2022-06-28|2256.84
#2022-06-29|2238.90
#2022-06-30|2214.14
#2022-07-01|2225.76
#2022-07-04|2233.40
#2022-07-05|2205.08
#2022-07-06|2196.50
#2022-07-07|2233.28
#2022-07-08|2236.86
#2022-07-11|2211.14
#2022-07-12|2206.20
#2022-07-13|2189.15
#2022-07-14|2134.33
#2022-07-15|2182.20
#2022-07-18|2197.86
#2022-07-19|2252.99
#2022-07-20|2262.17
#2022-07-21|2270.23
#2022-07-22|2265.52
#2022-07-25|2277.80
#2022-07-26|2255.27
#2022-07-27|2280.65
#2022-07-28|2302.21
#2022-07-29|2333.41
#2022-08-01|2332.62
#2022-08-02|2304.74
#2022-08-03|2325.47
#2022-08-04|2330.64
#2022-08-05|2336.09
#2022-08-08|2345.12
#2022-08-09|2345.22
#2022-08-10|2398.88
#2022-08-11|2417.47
#2022-08-12|2440.40
#2022-08-15|2436.29
#2022-08-16|2445.78
#2022-08-17|2429.27
#2022-08-18|2430.32
#2022-08-19|2382.84
#2022-08-22|2338.98
#2022-08-23|2333.34
#2022-08-24|2334.57
#2022-08-25|2363.40
#2022-08-26|2314.34
#2022-08-29|2290.36
#2022-08-30|2282.79
#2022-08-31|2274.32
#2022-09-01|2254.27
#2022-09-02|2264.65
#2022-09-05|2252.45
#2022-09-06|2244.93
#2022-09-07|2262.85
#2022-09-08|2301.39
#2022-09-09|2336.50
#2022-09-12|2369.62
#2022-09-13|2302.37
#2022-09-14|2291.93
#2022-09-15|2299.15
#2022-09-16|2279.98
#2022-09-19|2293.91
#2022-09-20|2269.69
#2022-09-21|2234.51
#2022-09-22|2200.73
#2022-09-23|2152.20
#2022-09-26|2114.74
#2022-09-27|2101.10
#2022-09-28|2116.96
#2022-09-29|2097.78
#2022-09-30|2089.42
#2022-10-03|2128.68
#2022-10-04|2213.69
#2022-10-05|2194.77
#2022-10-06|2168.31
#2022-10-07|2125.98
#2022-10-10|2109.37
#2022-10-11|2083.92
#2022-10-12|2078.49
#2022-10-13|2135.79
#2022-10-14|2123.87
#2022-10-17|2168.24
#2022-10-18|2196.88
#2022-10-19|2172.37
#2022-10-20|2153.51
#2022-10-21|2181.26
#2022-10-24|2206.43
#2022-10-25|2238.52
#2022-10-26|2252.50
#2022-10-27|2263.04
#2022-10-28|2289.95
#2022-10-31|2282.56
#2022-11-01|2296.83
#2022-11-02|2279.73
#2022-11-03|2252.43
#2022-11-04|2303.09
#2022-11-07|2326.00
#2022-11-08|2343.54
#2022-11-09|2312.19
#2022-11-10|2410.95
#2022-11-11|2445.72
#2022-11-14|2420.00
#2022-11-15|2436.61
#2022-11-16|2421.13
#2022-11-17|2406.41
#2022-11-18|2426.74
#2022-11-21|2419.55
#2022-11-22|2445.64
#2022-11-23|2463.62
#2022-11-24|2474.49
#2022-11-25|2480.94
#2022-11-28|2442.03
#2022-11-29|2455.79
#2022-11-30|2479.19
#2022-12-01|2490.03
#2022-12-02|2477.27
#2022-12-05|2438.47
#2022-12-06|2418.24
#2022-12-07|2405.11
#2022-12-08|2410.59
#2022-12-09|2414.60
#2022-12-12|2423.22
#2022-12-13|2446.23
#2022-12-14|2425.57
#2022-12-15|2376.23
#2022-12-16|2358.99
#2022-12-19|2354.05
#2022-12-20|2376.52
#2022-12-21|2412.83
#2022-12-22|2396.44
#2022-12-23|2410.48
#2022-12-26|2408.52
#2022-12-27|2414.00
#2022-12-28|2401.50
#2022-12-29|2425.91
#2022-12-30|2418.25
#2023-01-02|2421.99
#2023-01-03|2429.63
#2023-01-04|2475.26
#2023-01-05|2452.84
#2023-01-06|2498.76
#2023-01-09|2510.35
#2023-01-10|2514.56
#2023-01-11|2529.58
#2023-01-12|2558.03
#2023-01-13|2581.32
#2023-01-16|2581.44
#2023-01-17|2572.23
#2023-01-18|2549.90
#2023-01-19|2517.61
#2023-01-20|2551.83
#2023-01-23|2573.63
#2023-01-24|2580.21
#2023-01-25|2591.58
#2023-01-26|2609.47
#2023-01-27|2614.97
#2023-01-30|2603.33
#2023-01-31|2621.60
#2023-02-01|2633.91
#2023-02-02|2642.83
#2023-02-03|2631.01
#2023-02-06|2606.51
#2023-02-07|2631.95
#2023-02-08|2630.77
#2023-02-09|2619.47
#2023-02-10|2613.90
#2023-02-13|2635.10
#2023-02-14|2630.06
#2023-02-15|2620.91
#2023-02-16|2611.82
#2023-02-17|2608.71
#2023-02-20|2615.72
#2023-02-21|2579.70
#2023-02-22|2562.52
#2023-02-23|2563.77
#2023-02-24|2553.82
#2023-02-27|2567.91
#2023-02-28|2575.68
#2023-03-01|2567.42
#2023-03-02|2550.20
#2023-03-03|2579.47
#2023-03-06|2589.35
#2023-03-07|2539.54
#2023-03-08|2531.70
#2023-03-09|2471.80
#2023-03-10|2416.66
#2023-03-13|2335.61
#2023-03-14|2358.02
#2023-03-15|2286.43
#2023-03-16|2315.08
#2023-03-17|2264.58
#2023-03-20|2286.41
#2023-03-21|2344.95
#2023-03-22|2314.21
#2023-03-23|2299.80
#2023-03-24|2279.22
#2023-03-27|2304.65
#2023-03-28|2316.28
#2023-03-29|2344.80
#2023-03-30|2355.55
#2023-03-31|2372.38
#2023-04-03|2380.46
#2023-04-04|2370.39
#2023-04-05|2361.24
#2023-04-06|2373.99
#2023-04-07|2375.71
#2023-04-10|2373.56
#2023-04-11|2396.49
#2023-04-12|2403.31
#2023-04-13|2420.19
#2023-04-14|2437.43
#2023-04-17|2444.01
#2023-04-18|2461.17
#2023-04-19|2473.03
#2023-04-20|2467.66
#2023-04-21|2451.38
#2023-04-24|2452.01
#2023-04-25|2413.01
#2023-04-26|2400.85
#2023-04-27|2426.85
#2023-04-28|2444.30
#2023-05-01|2439.89
#2023-05-02|2392.98
#2023-05-03|2378.44
#2023-05-04|2344.05
#2023-05-05|2392.01
#2023-05-08|2400.81
#2023-05-09|2393.56
#2023-05-10|2387.01
#2023-05-11|2379.31
#2023-05-12|2369.29
#2023-05-15|2390.67
#2023-05-16|2371.12
#2023-05-17|2398.71
#2023-05-18|2407.42
#2023-05-19|2408.84
#2023-05-22|2418.84
#2023-05-23|2409.62
#2023-05-24|2370.49
#2023-05-25|2361.16
#2023-05-26|2374.04
#2023-05-29|2378.93
#2023-05-30|2377.56
#2023-05-31|2342.36
#2023-06-01|2370.92
#2023-06-02|2425.31
#2023-06-05|2413.85
#2023-06-06|2437.72
#2023-06-07|2450.61
#2023-06-08|2457.60
#2023-06-09|2456.65
#2023-06-12|2449.68
#2023-06-13|2474.79
#2023-06-14|2478.33
#2023-06-15|2499.12
#2023-06-16|2497.68
#2023-06-19|2495.15
#2023-06-20|2476.24
#2023-06-21|2472.74
#2023-06-22|2449.26
#2023-06-23|2422.70
#2023-06-26|2427.00
#2023-06-27|2448.56
#2023-06-28|2446.40
#2023-06-29|2473.65
#2023-06-30|2492.02
#2023-07-03|2509.42
#2023-07-04|2513.33
#2023-07-05|2494.10
#2023-07-06|2456.03
#2023-07-07|2473.20
#2023-07-10|2478.49
#2023-07-11|2504.87
#2023-07-12|2542.16
#2023-07-13|2569.14
#2023-07-14|2557.67
#2023-07-17|2573.89
#2023-07-18|2607.33
#2023-07-19|2620.25
#2023-07-20|2631.26
#2023-07-21|2623.44
#2023-07-24|2636.55
#2023-07-25|2630.65
#2023-07-26|2649.42
#2023-07-27|2635.38
#2023-07-28|2646.89
#2023-07-31|2651.89
#2023-08-01|2631.67
#2023-08-02|2594.63
#2023-08-03|2597.86
#2023-08-04|2607.72
#2023-08-07|2626.25
#2023-08-08|2594.71
#2023-08-09|2585.92
#2023-08-10|2600.21
#2023-08-11|2594.21
#2023-08-14|2578.86
#2023-08-15|2545.47
#2023-08-16|2530.83
#2023-08-17|2519.35
#2023-08-18|2509.86
#2023-08-21|2502.50
#2023-08-22|2488.57
#2023-08-23|2509.28
#2023-08-24|2510.23
#2023-08-25|2499.94
#2023-08-28|2523.27
#2023-08-29|2550.54
#2023-08-30|2562.14
#2023-08-31|2553.68
#2023-09-01|2564.02
#2023-09-04|2565.73
#2023-09-05|2541.07
#2023-09-06|2528.73
#2023-09-07|2521.96
#2023-09-08|2528.49
#2023-09-11|2552.27
#2023-09-12|2566.78
#2023-09-13|2571.14
#2023-09-14|2601.95
#2023-09-15|2594.96
#2023-09-18|2588.09
#2023-09-19|2595.32
#2023-09-20|2592.92
#2023-09-21|2555.94
#2023-09-22|2546.61
#2023-09-25|2536.57
#2023-09-26|2515.27
#2023-09-27|2504.53
#2023-09-28|2523.03
#2023-09-29|2511.87
#2023-10-02|2476.20
#2023-10-03|2438.11
#2023-10-04|2440.50
#2023-10-05|2463.83
#2023-10-06|2487.06
#2023-10-09|2486.26
#2023-10-10|2516.41
#2023-10-11|2526.54
#2023-10-12|2509.19
#2023-10-13|2491.26
#2023-10-16|2513.18
#2023-10-17|2526.31
#2023-10-18|2493.42
#2023-10-19|2462.86
#2023-10-20|2424.66
#2023-10-23|2413.38
#2023-10-24|2415.06
#2023-10-25|2409.13
#2023-10-26|2411.41
#2023-10-27|2384.01
#2023-10-30|2408.93
#2023-10-31|2421.15
#2023-11-01|2441.27
#2023-11-02|2494.34
#2023-11-03|2538.52
#2023-11-06|2532.70
#2023-11-07|2515.76
#2023-11-08|2509.32
#2023-11-09|2513.14
#2023-11-10|2517.94
#2023-11-13|2525.46
#2023-11-14|2585.89
#2023-11-15|2601.51
#2023-11-16|2600.07
#2023-11-17|2621.67
#2023-11-20|2635.37
#2023-11-21|2628.36
#2023-11-22|2629.12
#2023-11-23|2635.56
#2023-11-24|2646.71
#2023-11-27|2639.87
#2023-11-28|2641.53
#2023-11-29|2655.07
#2023-11-30|2673.51
#2023-12-01|2693.23
#2023-12-04|2696.73
#2023-12-05|2685.12
#2023-12-06|2685.52
#2023-12-07|2693.81
#2023-12-08|2709.98
#2023-12-11|2718.81
#2023-12-12|2726.70
#2023-12-13|2762.09
#2023-12-14|2808.87
#2023-12-15|2794.67
#2023-12-18|2790.41
#2023-12-19|2816.59
#2023-12-20|2791.73
#2023-12-21|2805.34
#2023-12-22|2820.61
#2023-12-25|2820.18
#2023-12-26|2829.93
#2023-12-27|2848.85
#2023-12-28|2856.55
#2023-12-29|2847.66
#2024-01-01|2848.04
#2024-01-02|2842.13
#2024-01-03|2807.95
#2024-01-04|2823.97
#2024-01-05|2841.27
#2024-01-08|2852.30
#2024-01-09|2827.13
#2024-01-10|2827.15
#2024-01-11|2810.43
#2024-01-12|2811.75
#2024-01-15|2811.76
#2024-01-16|2783.37
#2024-01-17|2762.87
#2024-01-18|2770.99
#2024-01-19|2804.66
#2024-01-22|2827.19
#2024-01-23|2823.57
#2024-01-24|2852.79
#2024-01-25|2857.75
#2024-01-26|2866.20
#2024-01-29|2871.36
#2024-01-30|2891.64
#2024-01-31|2875.45
#2024-02-01|2851.73
#2024-02-02|2860.66
#2024-02-05|2839.20
#2024-02-06|2846.70
#2024-02-07|2856.33
#2024-02-08|2851.63
#2024-02-09|2861.94
#2024-02-12|2879.66
#2024-02-13|2842.14
#2024-02-14|2863.50
#2024-02-15|2908.88
#2024-02-16|2918.14
#2024-02-19|2925.29
#2024-02-20|2927.54
#2024-02-21|2922.76
#2024-02-22|2949.65
#2024-02-23|2961.37
#2024-02-26|2952.19
#2024-02-27|2963.01
#2024-02-28|2964.10
#2024-02-29|2976.14
#2024-03-01|2979.85
#2024-03-04|2990.45
#2024-03-05|2999.22
#2024-03-06|3019.28
#2024-03-07|3033.76
#2024-03-08|3050.18
#2024-03-11|3038.76
#2024-03-12|3050.35
#2024-03-13|3065.22
#2024-03-14|3033.95
#2024-03-15|3039.40
#2024-03-18|3044.01
#2024-03-19|3049.46
#2024-03-20|3074.28
#2024-03-21|3114.80
#2024-03-22|3090.87
#2024-03-25|3088.29
#2024-03-26|3092.77
#2024-03-27|3120.67
#2024-03-28|3131.86
#2024-03-29|3133.38
#2024-04-01|3106.45
#2024-04-02|3091.53
#2024-04-03|3100.18
#2024-04-04|3096.72
#2024-04-05|3095.66
#2024-04-08|3116.17
#2024-04-09|3103.68
#2024-04-10|3058.93
#2024-04-11|3034.32
#2024-04-12|2995.23
#2024-04-15|2982.88
#2024-04-16|2940.96
#2024-04-17|2945.90
#2024-04-18|2971.26
#2024-04-19|2993.41
#2024-04-22|3033.48
#2024-04-23|3066.48
#2024-04-24|3057.65
#2024-04-25|3043.10
#2024-04-26|3045.89
#2024-04-29|3051.70
#2024-04-30|3028.87
#2024-05-01|3035.33
#2024-05-02|3057.38
#2024-05-03|3075.09
#2024-05-06|3107.91
#2024-05-07|3123.22
#2024-05-08|3125.96
#2024-05-09|3145.39
#2024-05-10|3163.45
#2024-05-13|3160.80
#2024-05-14|3175.31
#2024-05-15|3198.39
#2024-05-16|3203.91
#2024-05-17|3223.57
#2024-05-20|3205.53
#2024-05-21|3215.71
#2024-05-22|3198.44
#2024-05-23|3165.79
#2024-05-24|3184.06
#2024-05-27|3193.84
#2024-05-28|3175.58
#2024-05-29|3134.02
#2024-05-30|3160.80
#2024-05-31|3195.58
#2024-06-03|3200.70
#2024-06-04|3172.86
#2024-06-05|3170.62
#2024-06-06|3176.04
#2024-06-07|3169.22
#2024-06-10|3159.36
#2024-06-11|3121.05
#2024-06-12|3152.86
#2024-06-13|3117.07
#2024-06-14|3091.92
#2024-06-17|3110.57
#2024-06-18|3135.63
#2024-06-19|3141.32
#2024-06-20|3151.41
#2024-06-21|3131.58
#2024-06-24|3166.61
#2024-06-25|3154.61
#2024-06-26|3138.38
#2024-06-27|3145.23
#2024-06-28|3164.00
#2024-07-01|3178.14
#2024-07-02|3196.45
#2024-07-03|3207.21
#2024-07-04|3220.79
#2024-07-05|3204.16
#2024-07-08|3204.48
#2024-07-09|3213.15
#2024-07-10|3244.72
#2024-07-11|3282.55
#2024-07-12|3291.20
#2024-07-15|3318.53
#2024-07-16|3345.04
#2024-07-17|3368.16
#2024-07-18|3339.55
#2024-07-19|3312.44
#2024-07-22|3332.04
#2024-07-23|3344.40
#2024-07-24|3316.62
#2024-07-25|3312.27
#2024-07-26|3345.97
#2024-07-29|3338.57
#2024-07-30|3362.57
#2024-07-31|3375.45
#2024-08-01|3310.00
#2024-08-02|3205.70
#2024-08-05|3097.00
#2024-08-06|3127.73
#2024-08-07|3153.14
#2024-08-08|3182.68
#2024-08-09|3205.03
#2024-08-12|3195.86
#2024-08-13|3232.72
#2024-08-14|3274.31
#2024-08-15|3301.90
#2024-08-16|3337.43
#2024-08-19|3367.67
#2024-08-20|3358.87
#2024-08-21|3361.09
#2024-08-22|3370.04
#2024-08-23|3418.94
#2024-08-26|3423.19
#2024-08-27|3430.90
#2024-08-28|3439.38
#2024-08-29|3449.20
#2024-08-30|3476.34
#2024-09-02|3478.52
#2024-09-03|3451.89
#2024-09-04|3438.25
#2024-09-05|3422.08
#2024-09-06|3383.08
#2024-09-09|3401.76
#2024-09-10|3374.76
#2024-09-11|3360.11
#2024-09-12|3384.11
#2024-09-13|3408.63
#2024-09-16|3439.59
#2024-09-17|3448.16
#2024-09-18|3446.06
#2024-09-19|3495.74
#2024-09-20|3488.19
#2024-09-23|3489.22
#2024-09-24|3484.96
#2024-09-25|3460.04
#2024-09-26|3495.01
#2024-09-27|3508.61
#2024-09-30|3508.18
#2024-10-01|3472.80
#2024-10-02|3467.25
#2024-10-03|3448.29
#2024-10-04|3490.57
#2024-10-07|3477.09
#2024-10-08|3468.29
#2024-10-09|3487.69
#2024-10-10|3485.44
#2024-10-11|3539.77
#2024-10-14|3554.26
#2024-10-15|3568.95
#2024-10-16|3589.31
#2024-10-17|3606.65
#2024-10-18|3614.99
#2024-10-21|3577.98
#2024-10-22|3564.74
#2024-10-23|3546.62
#2024-10-24|3556.09
#2024-10-25|3528.10
#2024-10-28|3559.71
#2024-10-29|3551.69
#2024-10-30|3550.41
#2024-10-31|3511.43
#2024-11-01|3517.98
#2024-11-04|3511.82
#2024-11-05|3547.11
#2024-11-06|3687.38
#2024-11-07|3673.81
#2024-11-08|3682.43
#2024-11-11|3721.30
#2024-11-12|3693.80
#2024-11-13|3684.12
#2024-11-14|3687.24
#2024-11-15|3702.88
#2024-11-18|3715.83
#2024-11-19|3709.49
#2024-11-20|3694.29
#2024-11-21|3734.46
#2024-11-22|3754.59
#2024-11-25|3779.86
#2024-11-26|3767.05
#2024-11-27|3782.58
#2024-11-28|3789.61
#2024-11-29|3799.63
#2024-12-02|3779.27
#2024-12-03|3779.58
#2024-12-04|3770.03
#2024-12-05|3791.88
#2024-12-06|3785.35
#2024-12-09|3754.16
#2024-12-10|3727.19
#2024-12-11|3736.55
#2024-12-12|3723.91
#2024-12-13|3713.07
#2024-12-16|3715.28
#2024-12-17|3678.71
#2024-12-18|3597.73
#2024-12-19|3573.33
#2024-12-20|3593.57
#2024-12-23|3607.24
#2024-12-24|3637.34
#2024-12-25|3636.42
#2024-12-26|3641.50
#2024-12-27|3634.87
#2024-12-30|3613.13
#2024-12-31|3613.83
#2025-01-01|3614.07
#2025-01-02|3603.78
#2025-01-03|3629.47
#2025-01-06|3644.42
#2025-01-07|3641.49
#2025-01-08|3641.74
#2025-01-09|3639.47
#2025-01-10|3563.88
#2025-01-13|3568.57
#2025-01-14|3614.22
#2025-01-15|3695.32
#2025-01-16|3722.57
#2025-01-17|3746.27
#2025-01-20|3764.38
#2025-01-21|3790.41
#2025-01-22|3779.35
#2025-01-23|3797.82
#2025-01-24|3816.33
#2025-01-27|3835.63
#2025-01-28|3833.34
#2025-01-29|3839.50
#2025-01-30|3865.67
#2025-01-31|3847.15
#2025-02-03|3793.56
#2025-02-04|3812.85
#2025-02-05|3845.59
#2025-02-06|3885.94
#2025-02-07|3871.72
#2025-02-10|3848.81
#2025-02-11|3860.77
#2025-02-12|3856.62
#2025-02-13|3893.17
#2025-02-14|3909.18
#2025-02-17|3917.21
#2025-02-18|3942.16
#2025-02-19|3921.53
#2025-02-20|3883.75
#2025-02-21|3852.51
#2025-02-24|3860.30
#2025-02-25|3862.15
#2025-02-26|3879.86
#2025-02-27|3878.67
#2025-02-28|3918.51
#2025-03-03|3917.45
#2025-03-04|3807.79
#2025-03-05|3866.31
#2025-03-06|3845.25
#2025-03-07|3824.29
#2025-03-10|3737.84
#2025-03-11|3712.35
#2025-03-12|3736.93
#2025-03-13|3715.82
#2025-03-14|3789.73
#2025-03-17|3842.65
#2025-03-18|3856.02
#2025-03-19|3876.26
#2025-03-20|3871.53
#2025-03-21|3864.52
#2025-03-24|3909.84
#2025-03-25|3934.32
#2025-03-26|3921.05
#2025-03-27|3910.64
#2025-03-28|3855.81
#2025-03-31|3842.86
#2025-04-01|3860.92
#2025-04-02|3890.85
#2025-04-03|3708.20
#2025-04-04|3483.00
#2025-04-07|3381.82
#2025-04-08|3421.39
#2025-04-09|3542.68
#2025-04-10|3565.17
#2025-04-11|3599.37
#2025-04-14|3670.07
#2025-04-15|3705.95
#2025-04-16|3678.82
#2025-04-17|3694.21
#2025-04-18|3697.06
#2025-04-21|3663.09
#2025-04-22|3741.97
#2025-04-23|3788.48
#2025-04-24|3828.13
#2025-04-25|3827.57
#2025-04-28|3848.18
#2025-04-29|3877.56
#2025-04-30|3884.19
#2025-05-01|3869.02
#2025-05-02|3947.99
#2025-05-05|3930.18
#2025-05-06|3920.81
#2025-05-07|3943.19
#2025-05-08|3957.53
#2025-05-09|3971.78
#2025-05-12|4017.02
#2025-05-13|4043.10
#2025-05-14|4060.77
#2025-05-15|4075.57
#2025-05-16|4093.89
#2025-05-19|4108.41
#2025-05-20|4107.19
#2025-05-21|4071.93
#2025-05-22|4056.54
#2025-05-23|4054.78
#2025-05-26|4072.64
#2025-05-27|4113.96
#2025-05-28|4079.86
#2025-05-29|4104.77
#2025-05-30|4112.44
#2025-06-02|4128.06
#2025-06-03|4129.39
#2025-06-04|4124.05
#2025-06-05|4123.46
#2025-06-06|4152.79
#2025-06-09|4148.91
#2025-06-10|4132.83
#2025-06-11|4128.58
#2025-06-12|4138.45
#2025-06-13|4083.51
#2025-06-16|4132.67
#2025-06-17|4089.50
#2025-06-18|4113.30
#2025-06-19|4092.04
#2025-06-20|4110.58
#2025-06-23|4127.85
#2025-06-24|4207.57
#2025-06-25|4197.24
#2025-06-26|4240.09
#2025-06-27|4254.11
#2025-06-30|4276.56
#2025-07-01|4287.46
#2025-07-02|4288.59
#2025-07-03|4326.50
#2025-07-04|4318.90
#2025-07-07|4296.37
#2025-07-08|4279.32
#2025-07-09|4306.97
#2025-07-10|4324.47
#2025-07-11|4298.69
#2025-07-14|4317.85
#2025-07-15|4259.38
#2025-07-16|4270.89
#2025-07-17|4313.60
#2025-07-18|4332.25
#2025-07-21|4324.57
#2025-07-22|4334.02
#2025-07-23|4385.98
#2025-07-24|4405.04
#2025-07-25|4404.33
#2025-07-28|4370.06
#2025-07-29|4358.19
#2025-07-30|4352.65
#2025-07-31|4332.78
#2025-08-01|4271.15
#2025-08-04|4310.25
#2025-08-05|4317.95
#2025-08-06|4351.34
#2025-08-07|4348.55
#2025-08-08|4374.33
#2025-08-11|4374.80
#2025-08-12|4425.84
#2025-08-13|4451.69
#2025-08-14|4468.66
#2025-08-15|4455.21
#2025-08-18|4441.15
#2025-08-19|4442.34
#2025-08-20|4458.51
#2025-08-21|4448.91
#2025-08-22|4517.65
#2025-08-25|4491.98
#2025-08-26|4489.72
#2025-08-27|4482.16
#2025-08-28|4500.55
#2025-08-29|4498.11
#2025-09-01|4497.17
#2025-09-02|4458.50
#2025-09-03|4445.73
#2025-09-04|4490.29
#2025-09-05|4458.63
#2025-09-08|4473.95
#2025-09-09|4489.34
#2025-09-10|4505.66
#2025-09-11|4548.42
#2025-09-12|4543.88
#2025-09-15|4551.49
#2025-09-16|4535.12
#2025-09-17|4543.76
#2025-09-18|4550.07
#2025-09-19|4560.15
#2025-09-22|4554.76
#2025-09-23|4555.22
#2025-09-24|4524.48
#2025-09-25|4502.34
#2025-09-26|4542.56
#2025-09-29|4560.26
#2025-09-30|4568.38
#2025-10-01|4534.74
#2025-10-02|4523.79
#2025-10-03|4559.64
#2025-10-06|4552.66
#2025-10-07|4536.09
#2025-10-08|4534.54
#2025-10-09|4515.60
#2025-10-10|4438.06
#2025-10-13|4459.26
#2025-10-14|4483.75
#2025-10-15|4495.80
#2025-10-16|4429.64
#2025-10-17|4396.54
#2025-10-20|4458.03
#2025-10-21|4444.36
#2025-10-22|4433.77
#2025-10-23|4438.92
#2025-10-24|4471.75
#2025-10-27|4508.31
#2025-10-28|4505.46
#2025-10-29|4475.25
#2025-10-30|4468.02
#2025-10-31|4471.71
#2025-11-03|4472.69
#2025-11-04|4475.91
#2025-11-05|4482.81
#2025-11-06|4490.14
#2025-11-07|4501.82
#2025-11-10|4543.08
#2025-11-11|4564.76
#2025-11-12|4612.78
#2025-11-13|4579.22
#2025-11-14|4534.51
#2025-11-17|4471.37
#2025-11-18|4427.67
#2025-11-19|4427.27
#2025-11-20|4412.48
#2025-11-21|4431.82
#2025-11-24|4459.08
#2025-11-25|4509.16
#2025-11-26|4566.25
#2025-11-27|4575.06
#2025-11-28|4597.89
#2025-12-01|4580.67
#2025-12-02|4591.39
#2025-12-03|4619.11
#2025-12-04|4653.69
#2025-12-05|4648.19
#2025-12-08|4645.61
#2025-12-09|4644.29
#2025-12-10|4685.03
#2025-12-11|4743.96
#2025-12-12|4738.67
#2025-12-15|4769.80
#2025-12-16|4743.21
#2025-12-17|4744.81
#2025-12-18|4756.08
#2025-12-19|4779.38
#2025-12-22|4826.62
#2025-12-23|4845.29
#2025-12-24|4858.10
#2025-12-25|4855.91
#2025-12-26|4848.71
#2025-12-29|4835.79
#2025-12-30|4835.23
#2025-12-31|4808.01
#2026-01-01|4809.27
#2026-01-02|4839.53
#2026-01-05|4917.61
#2026-01-06|4927.99
#2026-01-07|4859.70
#2026-01-08|4879.13
#2026-01-09|4876.86
#2026-01-12|4878.08
#2026-01-13|4848.45
#2026-01-14|4859.26
#2026-01-15|4891.56
#2026-01-16|4896.66
#2026-01-19|4889.69
#2026-01-20|4823.63
#2026-01-21|4821.73
#2026-01-22|4864.34
#2026-01-23|4828.85
#2026-01-26|4867.04
#2026-01-27|4891.44
#2026-01-28|4875.27
#2026-01-29|4901.96
#2026-01-30|4907.03
#2026-02-02|4917.00
#2026-02-03|4937.05
#2026-02-04|4961.46
#2026-02-05|4891.12
#2026-02-06|4965.31
#2026-02-09|5012.09
#2026-02-10|4990.75
#2026-02-11|4935.37
#2026-02-12|4900.53
#2026-02-13|4865.70
#2026-02-16|4868.93
#2026-02-17|4882.01
#2026-02-18|4933.41
#2026-02-19|4902.28
#2026-02-20|4937.07
#2026-02-23|4860.48
#2026-02-24|4838.73
#2026-02-25|4907.18
#2026-02-26|4952.86
#2026-02-27|4885.74
#2026-03-02|4810.06
#2026-03-03|4718.78
#2026-03-04|4735.69
#2026-03-05|4716.38
#2026-03-06|4660.17
#2026-03-09|4612.99
#2026-03-10|4673.55
#2026-03-11|4636.85
#2026-03-12|4547.84
#2026-03-13|4522.40
#2026-03-16|4561.40
#2026-03-17|4605.48
#2026-03-18|4599.39
#2026-03-19|4551.73
#2026-03-20|4523.47
#2026-03-23|4545.53
#2026-03-24|4556.95
#2026-03-25|4607.54
#2026-03-26|4557.98
#2026-03-27|4490.72
#2026-03-30|4493.09
#2026-03-31|4567.93
#2026-04-01|4671.03
#2026-04-02|4647.57