Table Data - Nasdaq Developed Markets Consumer Products and Services Total Return Index
| Title | Nasdaq Developed Markets Consumer Products and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4020T |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:46 PM CDT |
| Notes | For more information about this series, see: NQDM4020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 364.39 |
| 2001-04-02 | 360.69 |
| 2001-04-03 | 355.65 |
| 2001-04-04 | 358.29 |
| 2001-04-05 | 364.30 |
| 2001-04-06 | 363.34 |
| 2001-04-09 | 360.53 |
| 2001-04-10 | 360.24 |
| 2001-04-11 | 359.26 |
| 2001-04-12 | 362.01 |
| 2001-04-13 | . |
| 2001-04-16 | 360.57 |
| 2001-04-17 | 359.23 |
| 2001-04-18 | 363.90 |
| 2001-04-19 | 367.49 |
| 2001-04-20 | 366.11 |
| 2001-04-23 | 365.38 |
| 2001-04-24 | 362.14 |
| 2001-04-25 | 369.37 |
| 2001-04-26 | 373.90 |
| 2001-04-27 | 377.83 |
| 2001-04-30 | 377.94 |
| 2001-05-01 | 387.24 |
| 2001-05-02 | 388.33 |
| 2001-05-03 | 387.96 |
| 2001-05-04 | 390.68 |
| 2001-05-07 | 392.11 |
| 2001-05-08 | 389.29 |
| 2001-05-09 | 387.87 |
| 2001-05-10 | 390.66 |
| 2001-05-11 | 389.39 |
| 2001-05-14 | 385.80 |
| 2001-05-15 | 386.64 |
| 2001-05-16 | 391.47 |
| 2001-05-17 | 393.59 |
| 2001-05-18 | 394.26 |
| 2001-05-21 | 392.55 |
| 2001-05-22 | 390.90 |
| 2001-05-23 | 391.30 |
| 2001-05-24 | 391.59 |
| 2001-05-25 | 389.85 |
| 2001-05-28 | . |
| 2001-05-29 | 392.16 |
| 2001-05-30 | 386.83 |
| 2001-05-31 | 385.74 |
| 2001-06-01 | 385.73 |
| 2001-06-04 | 387.16 |
| 2001-06-05 | 387.02 |
| 2001-06-06 | 386.35 |
| 2001-06-07 | 384.59 |
| 2001-06-08 | 383.03 |
| 2001-06-11 | 379.83 |
| 2001-06-12 | 377.36 |
| 2001-06-13 | 376.63 |
| 2001-06-14 | 373.80 |
| 2001-06-15 | 368.73 |
| 2001-06-18 | 365.99 |
| 2001-06-19 | 365.77 |
| 2001-06-20 | 368.51 |
| 2001-06-21 | 370.92 |
| 2001-06-22 | 372.17 |
| 2001-06-25 | 371.39 |
| 2001-06-26 | 369.76 |
| 2001-06-27 | 369.26 |
| 2001-06-28 | 371.24 |
| 2001-06-29 | 374.82 |
| 2001-07-02 | 374.97 |
| 2001-07-03 | 373.25 |
| 2001-07-04 | . |
| 2001-07-05 | 366.33 |
| 2001-07-06 | 360.32 |
| 2001-07-09 | 361.19 |
| 2001-07-10 | 362.98 |
| 2001-07-11 | 363.57 |
| 2001-07-12 | 367.31 |
| 2001-07-13 | 365.57 |
| 2001-07-16 | 365.02 |
| 2001-07-17 | 366.77 |
| 2001-07-18 | 367.57 |
| 2001-07-19 | 370.11 |
| 2001-07-20 | 370.28 |
| 2001-07-23 | 365.83 |
| 2001-07-24 | 364.49 |
| 2001-07-25 | 365.50 |
| 2001-07-26 | 366.21 |
| 2001-07-27 | 361.69 |
| 2001-07-30 | 361.89 |
| 2001-07-31 | 366.41 |
| 2001-08-01 | 367.34 |
| 2001-08-02 | 370.98 |
| 2001-08-03 | 368.51 |
| 2001-08-06 | 365.65 |
| 2001-08-07 | 366.45 |
| 2001-08-08 | 363.18 |
| 2001-08-09 | 360.90 |
| 2001-08-10 | 363.10 |
| 2001-08-13 | 363.60 |
| 2001-08-14 | 366.46 |
| 2001-08-15 | 368.44 |
| 2001-08-16 | 367.28 |
| 2001-08-17 | 365.89 |
| 2001-08-20 | 367.76 |
| 2001-08-21 | 367.83 |
| 2001-08-22 | 370.19 |
| 2001-08-23 | 371.34 |
| 2001-08-24 | 374.45 |
| 2001-08-27 | 374.96 |
| 2001-08-28 | 371.33 |
| 2001-08-29 | 370.30 |
| 2001-08-30 | 368.45 |
| 2001-08-31 | 367.11 |
| 2001-09-03 | . |
| 2001-09-04 | 369.08 |
| 2001-09-05 | 367.19 |
| 2001-09-06 | 363.29 |
| 2001-09-07 | 358.89 |
| 2001-09-10 | 356.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 340.63 |
| 2001-09-18 | 337.76 |
| 2001-09-19 | 336.88 |
| 2001-09-20 | 328.80 |
| 2001-09-21 | 316.03 |
| 2001-09-24 | 324.06 |
| 2001-09-25 | 329.46 |
| 2001-09-26 | 330.05 |
| 2001-09-27 | 332.63 |
| 2001-09-28 | 337.14 |
| 2001-10-01 | 334.81 |
| 2001-10-02 | 337.20 |
| 2001-10-03 | 340.13 |
| 2001-10-04 | 343.91 |
| 2001-10-05 | 345.52 |
| 2001-10-08 | 345.22 |
| 2001-10-09 | 343.74 |
| 2001-10-10 | 348.10 |
| 2001-10-11 | 351.75 |
| 2001-10-12 | 352.30 |
| 2001-10-15 | 348.35 |
| 2001-10-16 | 349.28 |
| 2001-10-17 | 349.30 |
| 2001-10-18 | 346.91 |
| 2001-10-19 | 347.71 |
| 2001-10-22 | 350.67 |
| 2001-10-23 | 351.38 |
| 2001-10-24 | 350.19 |
| 2001-10-25 | 349.88 |
| 2001-10-26 | 352.81 |
| 2001-10-29 | 348.31 |
| 2001-10-30 | 344.44 |
| 2001-10-31 | 343.68 |
| 2001-11-01 | 349.64 |
| 2001-11-02 | 351.15 |
| 2001-11-05 | 354.91 |
| 2001-11-06 | 358.52 |
| 2001-11-07 | 356.73 |
| 2001-11-08 | 354.22 |
| 2001-11-09 | 353.58 |
| 2001-11-12 | 352.49 |
| 2001-11-13 | 354.95 |
| 2001-11-14 | 358.10 |
| 2001-11-15 | 363.67 |
| 2001-11-16 | 365.22 |
| 2001-11-19 | 367.01 |
| 2001-11-20 | 364.15 |
| 2001-11-21 | 361.53 |
| 2001-11-22 | . |
| 2001-11-23 | 362.50 |
| 2001-11-26 | 363.94 |
| 2001-11-27 | 360.55 |
| 2001-11-28 | 356.99 |
| 2001-11-29 | 360.32 |
| 2001-11-30 | 364.35 |
| 2001-12-03 | 361.67 |
| 2001-12-04 | 365.56 |
| 2001-12-05 | 370.49 |
| 2001-12-06 | 369.23 |
| 2001-12-07 | 367.18 |
| 2001-12-10 | 365.33 |
| 2001-12-11 | 364.19 |
| 2001-12-12 | 368.80 |
| 2001-12-13 | 366.22 |
| 2001-12-14 | 363.76 |
| 2001-12-17 | 367.37 |
| 2001-12-18 | 370.35 |
| 2001-12-19 | 371.07 |
| 2001-12-20 | 368.26 |
| 2001-12-21 | 367.11 |
| 2001-12-24 | 367.27 |
| 2001-12-25 | . |
| 2001-12-26 | 368.12 |
| 2001-12-27 | 370.23 |
| 2001-12-28 | 370.94 |
| 2001-12-31 | 370.49 |
| 2002-01-01 | . |
| 2002-01-02 | 371.07 |
| 2002-01-03 | 372.41 |
| 2002-01-04 | 373.30 |
| 2002-01-07 | 371.74 |
| 2002-01-08 | 370.53 |
| 2002-01-09 | 371.04 |
| 2002-01-10 | 369.29 |
| 2002-01-11 | 368.29 |
| 2002-01-14 | 368.54 |
| 2002-01-15 | 369.73 |
| 2002-01-16 | 365.78 |
| 2002-01-17 | 368.55 |
| 2002-01-18 | 368.91 |
| 2002-01-21 | . |
| 2002-01-22 | 365.78 |
| 2002-01-23 | 367.04 |
| 2002-01-24 | 368.98 |
| 2002-01-25 | 370.52 |
| 2002-01-28 | 372.23 |
| 2002-01-29 | 367.36 |
| 2002-01-30 | 368.28 |
| 2002-01-31 | 372.91 |
| 2002-02-01 | 371.97 |
| 2002-02-04 | 369.93 |
| 2002-02-05 | 367.27 |
| 2002-02-06 | 365.43 |
| 2002-02-07 | 364.93 |
| 2002-02-08 | 365.54 |
| 2002-02-11 | 369.26 |
| 2002-02-12 | 372.73 |
| 2002-02-13 | 374.90 |
| 2002-02-14 | 377.41 |
| 2002-02-15 | 378.55 |
| 2002-02-18 | . |
| 2002-02-19 | 374.26 |
| 2002-02-20 | 375.79 |
| 2002-02-21 | 375.83 |
| 2002-02-22 | 380.77 |
| 2002-02-25 | 384.18 |
| 2002-02-26 | 385.04 |
| 2002-02-27 | 385.55 |
| 2002-02-28 | 385.77 |
| 2002-03-01 | 392.29 |
| 2002-03-04 | 397.61 |
| 2002-03-05 | 394.43 |
| 2002-03-06 | 398.39 |
| 2002-03-07 | 402.60 |
| 2002-03-08 | 402.22 |
| 2002-03-11 | 401.90 |
| 2002-03-12 | 401.72 |
| 2002-03-13 | 399.99 |
| 2002-03-14 | 402.10 |
| 2002-03-15 | 406.61 |
| 2002-03-18 | 404.07 |
| 2002-03-19 | 409.29 |
| 2002-03-20 | 405.87 |
| 2002-03-21 | 406.03 |
| 2002-03-22 | 405.83 |
| 2002-03-25 | 400.80 |
| 2002-03-26 | 404.05 |
| 2002-03-27 | 405.10 |
| 2002-03-28 | 405.49 |
| 2002-03-29 | . |
| 2002-04-01 | 403.69 |
| 2002-04-02 | 404.79 |
| 2002-04-03 | 405.19 |
| 2002-04-04 | 406.37 |
| 2002-04-05 | 405.41 |
| 2002-04-08 | 405.55 |
| 2002-04-09 | 405.89 |
| 2002-04-10 | 412.62 |
| 2002-04-11 | 409.34 |
| 2002-04-12 | 410.04 |
| 2002-04-15 | 408.69 |
| 2002-04-16 | 413.37 |
| 2002-04-17 | 413.52 |
| 2002-04-18 | 412.05 |
| 2002-04-19 | 411.81 |
| 2002-04-22 | 414.11 |
| 2002-04-23 | 417.30 |
| 2002-04-24 | 416.53 |
| 2002-04-25 | 417.69 |
| 2002-04-26 | 416.78 |
| 2002-04-29 | 416.44 |
| 2002-04-30 | 416.37 |
| 2002-05-01 | 420.86 |
| 2002-05-02 | 424.27 |
| 2002-05-03 | 423.33 |
| 2002-05-06 | 422.86 |
| 2002-05-07 | 420.25 |
| 2002-05-08 | 422.39 |
| 2002-05-09 | 422.05 |
| 2002-05-10 | 421.71 |
| 2002-05-13 | 423.25 |
| 2002-05-14 | 423.91 |
| 2002-05-15 | 424.03 |
| 2002-05-16 | 425.72 |
| 2002-05-17 | 429.21 |
| 2002-05-20 | 427.27 |
| 2002-05-21 | 425.72 |
| 2002-05-22 | 426.47 |
| 2002-05-23 | 428.01 |
| 2002-05-24 | 427.35 |
| 2002-05-27 | . |
| 2002-05-28 | 424.15 |
| 2002-05-29 | 423.53 |
| 2002-05-30 | 425.55 |
| 2002-05-31 | 427.37 |
| 2002-06-03 | 425.02 |
| 2002-06-04 | 421.78 |
| 2002-06-05 | 423.54 |
| 2002-06-06 | 421.23 |
| 2002-06-07 | 419.30 |
| 2002-06-10 | 418.70 |
| 2002-06-11 | 418.30 |
| 2002-06-12 | 420.46 |
| 2002-06-13 | 415.31 |
| 2002-06-14 | 411.10 |
| 2002-06-17 | 414.88 |
| 2002-06-18 | 416.24 |
| 2002-06-19 | 414.51 |
| 2002-06-20 | 413.16 |
| 2002-06-21 | 408.92 |
| 2002-06-24 | 402.69 |
| 2002-06-25 | 395.05 |
| 2002-06-26 | 395.34 |
| 2002-06-27 | 398.34 |
| 2002-06-28 | 402.28 |
| 2002-07-01 | 403.21 |
| 2002-07-02 | 398.66 |
| 2002-07-03 | 394.22 |
| 2002-07-04 | . |
| 2002-07-05 | 402.61 |
| 2002-07-08 | 404.03 |
| 2002-07-09 | 400.83 |
| 2002-07-10 | 392.99 |
| 2002-07-11 | 386.90 |
| 2002-07-12 | 382.80 |
| 2002-07-15 | 375.97 |
| 2002-07-16 | 371.61 |
| 2002-07-17 | 372.59 |
| 2002-07-18 | 373.11 |
| 2002-07-19 | 359.48 |
| 2002-07-22 | 356.99 |
| 2002-07-23 | 359.16 |
| 2002-07-24 | 364.52 |
| 2002-07-25 | 368.45 |
| 2002-07-26 | 367.30 |
| 2002-07-29 | 378.61 |
| 2002-07-30 | 380.70 |
| 2002-07-31 | 380.09 |
| 2002-08-01 | 374.79 |
| 2002-08-02 | 371.79 |
| 2002-08-05 | 367.86 |
| 2002-08-06 | 369.20 |
| 2002-08-07 | 374.50 |
| 2002-08-08 | 380.99 |
| 2002-08-09 | 384.01 |
| 2002-08-12 | 380.77 |
| 2002-08-13 | 379.64 |
| 2002-08-14 | 387.01 |
| 2002-08-15 | 389.27 |
| 2002-08-16 | 389.18 |
| 2002-08-19 | 391.90 |
| 2002-08-20 | 390.48 |
| 2002-08-21 | 391.48 |
| 2002-08-22 | 393.90 |
| 2002-08-23 | 388.37 |
| 2002-08-26 | 388.68 |
| 2002-08-27 | 389.85 |
| 2002-08-28 | 386.89 |
| 2002-08-29 | 383.54 |
| 2002-08-30 | 384.24 |
| 2002-09-02 | . |
| 2002-09-03 | 375.75 |
| 2002-09-04 | 375.97 |
| 2002-09-05 | 377.26 |
| 2002-09-06 | 376.15 |
| 2002-09-09 | 379.90 |
| 2002-09-10 | 382.37 |
| 2002-09-11 | 384.54 |
| 2002-09-12 | 378.12 |
| 2002-09-13 | 376.80 |
| 2002-09-16 | 377.26 |
| 2002-09-17 | 375.47 |
| 2002-09-18 | 374.05 |
| 2002-09-19 | 368.92 |
| 2002-09-20 | 364.20 |
| 2002-09-23 | 361.24 |
| 2002-09-24 | 354.81 |
| 2002-09-25 | 356.92 |
| 2002-09-26 | 366.01 |
| 2002-09-27 | 356.09 |
| 2002-09-30 | 353.74 |
| 2002-10-01 | 356.93 |
| 2002-10-02 | 353.77 |
| 2002-10-03 | 351.23 |
| 2002-10-04 | 345.79 |
| 2002-10-07 | 341.93 |
| 2002-10-08 | 340.32 |
| 2002-10-09 | 336.00 |
| 2002-10-10 | 338.25 |
| 2002-10-11 | 347.03 |
| 2002-10-14 | 348.96 |
| 2002-10-15 | 358.09 |
| 2002-10-16 | 353.44 |
| 2002-10-17 | 360.81 |
| 2002-10-18 | 362.20 |
| 2002-10-21 | 368.07 |
| 2002-10-22 | 361.09 |
| 2002-10-23 | 361.94 |
| 2002-10-24 | 359.66 |
| 2002-10-25 | 361.35 |
| 2002-10-28 | 357.76 |
| 2002-10-29 | 359.08 |
| 2002-10-30 | 361.44 |
| 2002-10-31 | 361.55 |
| 2002-11-01 | 364.50 |
| 2002-11-04 | 362.60 |
| 2002-11-05 | 367.86 |
| 2002-11-06 | 367.23 |
| 2002-11-07 | 364.61 |
| 2002-11-08 | 361.67 |
| 2002-11-11 | 356.92 |
| 2002-11-12 | 351.41 |
| 2002-11-13 | 351.95 |
| 2002-11-14 | 356.74 |
| 2002-11-15 | 360.82 |
| 2002-11-18 | 358.45 |
| 2002-11-19 | 358.63 |
| 2002-11-20 | 359.79 |
| 2002-11-21 | 361.58 |
| 2002-11-22 | 362.18 |
| 2002-11-25 | 362.71 |
| 2002-11-26 | 359.25 |
| 2002-11-27 | 363.91 |
| 2002-11-28 | . |
| 2002-11-29 | 364.42 |
| 2002-12-02 | 362.82 |
| 2002-12-03 | 362.23 |
| 2002-12-04 | 364.13 |
| 2002-12-05 | 360.20 |
| 2002-12-06 | 362.66 |
| 2002-12-09 | 359.34 |
| 2002-12-10 | 362.59 |
| 2002-12-11 | 362.22 |
| 2002-12-12 | 362.41 |
| 2002-12-13 | 360.89 |
| 2002-12-16 | 363.40 |
| 2002-12-17 | 362.27 |
| 2002-12-18 | 359.04 |
| 2002-12-19 | 357.36 |
| 2002-12-20 | 361.36 |
| 2002-12-23 | 361.80 |
| 2002-12-24 | 361.93 |
| 2002-12-25 | . |
| 2002-12-26 | 363.66 |
| 2002-12-27 | 360.74 |
| 2002-12-30 | 361.76 |
| 2002-12-31 | 361.54 |
| 2003-01-01 | . |
| 2003-01-02 | 366.65 |
| 2003-01-03 | 365.00 |
| 2003-01-06 | 368.30 |
| 2003-01-07 | 366.09 |
| 2003-01-08 | 361.01 |
| 2003-01-09 | 365.06 |
| 2003-01-10 | 365.52 |
| 2003-01-13 | 364.88 |
| 2003-01-14 | 365.81 |
| 2003-01-15 | 363.18 |
| 2003-01-16 | 365.28 |
| 2003-01-17 | 363.09 |
| 2003-01-20 | . |
| 2003-01-21 | 359.92 |
| 2003-01-22 | 355.28 |
| 2003-01-23 | 356.20 |
| 2003-01-24 | 352.15 |
| 2003-01-27 | 345.50 |
| 2003-01-28 | 347.05 |
| 2003-01-29 | 346.11 |
| 2003-01-30 | 344.43 |
| 2003-01-31 | 347.54 |
| 2003-02-03 | 349.72 |
| 2003-02-04 | 348.23 |
| 2003-02-05 | 348.73 |
| 2003-02-06 | 345.80 |
| 2003-02-07 | 343.22 |
| 2003-02-10 | 343.77 |
| 2003-02-11 | 342.16 |
| 2003-02-12 | 341.26 |
| 2003-02-13 | 340.93 |
| 2003-02-14 | 345.19 |
| 2003-02-17 | . |
| 2003-02-18 | 349.49 |
| 2003-02-19 | 346.99 |
| 2003-02-20 | 346.14 |
| 2003-02-21 | 348.25 |
| 2003-02-24 | 345.06 |
| 2003-02-25 | 344.24 |
| 2003-02-26 | 343.82 |
| 2003-02-27 | 345.17 |
| 2003-02-28 | 345.35 |
| 2003-03-03 | 346.13 |
| 2003-03-04 | 341.91 |
| 2003-03-05 | 342.93 |
| 2003-03-06 | 339.27 |
| 2003-03-07 | 337.61 |
| 2003-03-10 | 332.33 |
| 2003-03-11 | 332.08 |
| 2003-03-12 | 332.30 |
| 2003-03-13 | 338.48 |
| 2003-03-14 | 340.31 |
| 2003-03-17 | 345.79 |
| 2003-03-18 | 343.82 |
| 2003-03-19 | 347.52 |
| 2003-03-20 | 349.22 |
| 2003-03-21 | 354.07 |
| 2003-03-24 | 347.32 |
| 2003-03-25 | 349.00 |
| 2003-03-26 | 349.09 |
| 2003-03-27 | 349.17 |
| 2003-03-28 | 347.13 |
| 2003-03-31 | 341.55 |
| 2003-04-01 | 339.95 |
| 2003-04-02 | 346.58 |
| 2003-04-03 | 345.49 |
| 2003-04-04 | 344.44 |
| 2003-04-07 | 347.38 |
| 2003-04-08 | 347.57 |
| 2003-04-09 | 346.56 |
| 2003-04-10 | 346.20 |
| 2003-04-11 | 344.68 |
| 2003-04-14 | 348.38 |
| 2003-04-15 | 352.40 |
| 2003-04-16 | 350.29 |
| 2003-04-17 | 351.94 |
| 2003-04-18 | . |
| 2003-04-21 | 351.59 |
| 2003-04-22 | 356.17 |
| 2003-04-23 | 356.21 |
| 2003-04-24 | 354.62 |
| 2003-04-25 | 346.13 |
| 2003-04-28 | 348.29 |
| 2003-04-29 | 348.85 |
| 2003-04-30 | 351.87 |
| 2003-05-01 | 352.13 |
| 2003-05-02 | 354.91 |
| 2003-05-05 | 356.76 |
| 2003-05-06 | 359.38 |
| 2003-05-07 | 360.55 |
| 2003-05-08 | 356.66 |
| 2003-05-09 | 358.92 |
| 2003-05-12 | 362.79 |
| 2003-05-13 | 361.59 |
| 2003-05-14 | 362.58 |
| 2003-05-15 | 364.08 |
| 2003-05-16 | 363.68 |
| 2003-05-19 | 359.79 |
| 2003-05-20 | 360.92 |
| 2003-05-21 | 365.41 |
| 2003-05-22 | 370.75 |
| 2003-05-23 | 373.82 |
| 2003-05-26 | . |
| 2003-05-27 | 376.45 |
| 2003-05-28 | 377.74 |
| 2003-05-29 | 379.22 |
| 2003-05-30 | 382.97 |
| 2003-06-02 | 385.91 |
| 2003-06-03 | 386.34 |
| 2003-06-04 | 388.80 |
| 2003-06-05 | 391.36 |
| 2003-06-06 | 391.30 |
| 2003-06-09 | 389.31 |
| 2003-06-10 | 390.78 |
| 2003-06-11 | 394.47 |
| 2003-06-12 | 394.96 |
| 2003-06-13 | 392.70 |
| 2003-06-16 | 397.20 |
| 2003-06-17 | 397.62 |
| 2003-06-18 | 396.47 |
| 2003-06-19 | 393.84 |
| 2003-06-20 | 393.02 |
| 2003-06-23 | 390.62 |
| 2003-06-24 | 390.41 |
| 2003-06-25 | 387.38 |
| 2003-06-26 | 387.69 |
| 2003-06-27 | 387.94 |
| 2003-06-30 | 387.54 |
| 2003-07-01 | 390.47 |
| 2003-07-02 | 395.57 |
| 2003-07-03 | 397.05 |
| 2003-07-04 | . |
| 2003-07-07 | 401.68 |
| 2003-07-08 | 401.49 |
| 2003-07-09 | 397.51 |
| 2003-07-10 | 394.95 |
| 2003-07-11 | 392.82 |
| 2003-07-14 | 396.55 |
| 2003-07-15 | 393.89 |
| 2003-07-16 | 391.61 |
| 2003-07-17 | 386.29 |
| 2003-07-18 | 388.79 |
| 2003-07-21 | 387.30 |
| 2003-07-22 | 388.78 |
| 2003-07-23 | 389.86 |
| 2003-07-24 | 390.09 |
| 2003-07-25 | 392.75 |
| 2003-07-28 | 392.72 |
| 2003-07-29 | 391.01 |
| 2003-07-30 | 388.34 |
| 2003-07-31 | 386.97 |
| 2003-08-01 | 385.72 |
| 2003-08-04 | 385.84 |
| 2003-08-05 | 384.15 |
| 2003-08-06 | 383.73 |
| 2003-08-07 | 384.40 |
| 2003-08-08 | 385.78 |
| 2003-08-11 | 387.84 |
| 2003-08-12 | 390.39 |
| 2003-08-13 | 389.79 |
| 2003-08-14 | 391.43 |
| 2003-08-15 | 392.08 |
| 2003-08-18 | 391.67 |
| 2003-08-19 | 393.41 |
| 2003-08-20 | 396.12 |
| 2003-08-21 | 398.09 |
| 2003-08-22 | 395.82 |
| 2003-08-25 | 395.95 |
| 2003-08-26 | 395.95 |
| 2003-08-27 | 397.32 |
| 2003-08-28 | 399.30 |
| 2003-08-29 | 403.16 |
| 2003-09-01 | . |
| 2003-09-02 | 408.55 |
| 2003-09-03 | 411.45 |
| 2003-09-04 | 412.10 |
| 2003-09-05 | 410.98 |
| 2003-09-08 | 414.39 |
| 2003-09-09 | 413.94 |
| 2003-09-10 | 410.07 |
| 2003-09-11 | 409.82 |
| 2003-09-12 | 410.80 |
| 2003-09-15 | 411.91 |
| 2003-09-16 | 415.33 |
| 2003-09-17 | 420.82 |
| 2003-09-18 | 422.42 |
| 2003-09-19 | 422.40 |
| 2003-09-22 | 418.42 |
| 2003-09-23 | 420.13 |
| 2003-09-24 | 418.90 |
| 2003-09-25 | 415.22 |
| 2003-09-26 | 412.68 |
| 2003-09-29 | 414.48 |
| 2003-09-30 | 414.00 |
| 2003-10-01 | 421.00 |
| 2003-10-02 | 423.46 |
| 2003-10-03 | 427.88 |
| 2003-10-06 | 428.40 |
| 2003-10-07 | 431.10 |
| 2003-10-08 | 428.63 |
| 2003-10-09 | 430.95 |
| 2003-10-10 | 432.86 |
| 2003-10-13 | 434.92 |
| 2003-10-14 | 435.38 |
| 2003-10-15 | 435.66 |
| 2003-10-16 | 437.33 |
| 2003-10-17 | 435.49 |
| 2003-10-20 | 435.44 |
| 2003-10-21 | 436.76 |
| 2003-10-22 | 434.37 |
| 2003-10-23 | 429.73 |
| 2003-10-24 | 429.04 |
| 2003-10-27 | 432.05 |
| 2003-10-28 | 437.75 |
| 2003-10-29 | 442.46 |
| 2003-10-30 | 441.99 |
| 2003-10-31 | 440.74 |
| 2003-11-03 | 441.66 |
| 2003-11-04 | 444.92 |
| 2003-11-05 | 445.09 |
| 2003-11-06 | 444.38 |
| 2003-11-07 | 447.06 |
| 2003-11-10 | 444.86 |
| 2003-11-11 | 441.33 |
| 2003-11-12 | 446.39 |
| 2003-11-13 | 448.77 |
| 2003-11-14 | 446.67 |
| 2003-11-17 | 441.09 |
| 2003-11-18 | 440.69 |
| 2003-11-19 | 438.22 |
| 2003-11-20 | 439.37 |
| 2003-11-21 | 440.28 |
| 2003-11-24 | 443.93 |
| 2003-11-25 | 446.21 |
| 2003-11-26 | 448.91 |
| 2003-11-27 | . |
| 2003-11-28 | 450.86 |
| 2003-12-01 | 457.27 |
| 2003-12-02 | 457.50 |
| 2003-12-03 | 456.28 |
| 2003-12-04 | 456.28 |
| 2003-12-05 | 454.78 |
| 2003-12-08 | 454.28 |
| 2003-12-09 | 452.60 |
| 2003-12-10 | 449.29 |
| 2003-12-11 | 451.96 |
| 2003-12-12 | 455.51 |
| 2003-12-15 | 456.61 |
| 2003-12-16 | 456.81 |
| 2003-12-17 | 457.34 |
| 2003-12-18 | 460.24 |
| 2003-12-19 | 461.36 |
| 2003-12-22 | 463.06 |
| 2003-12-23 | 464.04 |
| 2003-12-24 | 463.59 |
| 2003-12-25 | . |
| 2003-12-26 | 464.19 |
| 2003-12-29 | 467.73 |
| 2003-12-30 | 468.95 |
| 2003-12-31 | 470.14 |
| 2004-01-01 | . |
| 2004-01-02 | 469.58 |
| 2004-01-05 | 472.43 |
| 2004-01-06 | 472.66 |
| 2004-01-07 | 470.35 |
| 2004-01-08 | 471.96 |
| 2004-01-09 | 473.48 |
| 2004-01-12 | 473.21 |
| 2004-01-13 | 471.87 |
| 2004-01-14 | 475.26 |
| 2004-01-15 | 474.91 |
| 2004-01-16 | 475.40 |
| 2004-01-19 | . |
| 2004-01-20 | 477.06 |
| 2004-01-21 | 482.12 |
| 2004-01-22 | 483.38 |
| 2004-01-23 | 482.88 |
| 2004-01-26 | 484.44 |
| 2004-01-27 | 483.32 |
| 2004-01-28 | 480.04 |
| 2004-01-29 | 480.05 |
| 2004-01-30 | 478.51 |
| 2004-02-02 | 478.40 |
| 2004-02-03 | 479.85 |
| 2004-02-04 | 479.11 |
| 2004-02-05 | 482.04 |
| 2004-02-06 | 485.02 |
| 2004-02-09 | 485.99 |
| 2004-02-10 | 487.20 |
| 2004-02-11 | 489.23 |
| 2004-02-12 | 490.48 |
| 2004-02-13 | 488.46 |
| 2004-02-16 | . |
| 2004-02-17 | 494.07 |
| 2004-02-18 | 492.95 |
| 2004-02-19 | 493.16 |
| 2004-02-20 | 490.44 |
| 2004-02-23 | 493.16 |
| 2004-02-24 | 490.13 |
| 2004-02-25 | 490.92 |
| 2004-02-26 | 491.93 |
| 2004-02-27 | 495.65 |
| 2004-03-01 | 503.67 |
| 2004-03-02 | 500.49 |
| 2004-03-03 | 498.82 |
| 2004-03-04 | 498.90 |
| 2004-03-05 | 503.63 |
| 2004-03-08 | 502.61 |
| 2004-03-09 | 501.24 |
| 2004-03-10 | 498.90 |
| 2004-03-11 | 489.72 |
| 2004-03-12 | 487.93 |
| 2004-03-15 | 483.99 |
| 2004-03-16 | 487.73 |
| 2004-03-17 | 493.45 |
| 2004-03-18 | 495.67 |
| 2004-03-19 | 494.07 |
| 2004-03-22 | 486.88 |
| 2004-03-23 | 486.64 |
| 2004-03-24 | 485.41 |
| 2004-03-25 | 492.15 |
| 2004-03-26 | 494.78 |
| 2004-03-29 | 499.46 |
| 2004-03-30 | 502.47 |
| 2004-03-31 | 504.62 |
| 2004-04-01 | 506.94 |
| 2004-04-02 | 507.65 |
| 2004-04-05 | 508.94 |
| 2004-04-06 | 510.53 |
| 2004-04-07 | 510.31 |
| 2004-04-08 | 508.99 |
| 2004-04-09 | . |
| 2004-04-12 | 508.98 |
| 2004-04-13 | 504.16 |
| 2004-04-14 | 502.30 |
| 2004-04-15 | 501.67 |
| 2004-04-16 | 506.01 |
| 2004-04-19 | 506.48 |
| 2004-04-20 | 505.60 |
| 2004-04-21 | 503.31 |
| 2004-04-22 | 508.79 |
| 2004-04-23 | 509.28 |
| 2004-04-26 | 509.34 |
| 2004-04-27 | 509.24 |
| 2004-04-28 | 501.58 |
| 2004-04-29 | 501.86 |
| 2004-04-30 | 499.82 |
| 2004-05-03 | 503.27 |
| 2004-05-04 | 505.12 |
| 2004-05-05 | 507.27 |
| 2004-05-06 | 502.72 |
| 2004-05-07 | 492.96 |
| 2004-05-10 | 480.95 |
| 2004-05-11 | 481.29 |
| 2004-05-12 | 480.04 |
| 2004-05-13 | 476.08 |
| 2004-05-14 | 477.11 |
| 2004-05-17 | 471.86 |
| 2004-05-18 | 474.69 |
| 2004-05-19 | 478.54 |
| 2004-05-20 | 477.31 |
| 2004-05-21 | 482.18 |
| 2004-05-24 | 478.68 |
| 2004-05-25 | 484.59 |
| 2004-05-26 | 488.48 |
| 2004-05-27 | 494.78 |
| 2004-05-28 | 493.95 |
| 2004-05-31 | . |
| 2004-06-01 | 495.03 |
| 2004-06-02 | 495.46 |
| 2004-06-03 | 491.72 |
| 2004-06-04 | 492.22 |
| 2004-06-07 | 501.80 |
| 2004-06-08 | 501.97 |
| 2004-06-09 | 499.22 |
| 2004-06-10 | 499.06 |
| 2004-06-11 | . |
| 2004-06-14 | 493.07 |
| 2004-06-15 | 495.83 |
| 2004-06-16 | 498.15 |
| 2004-06-17 | 498.51 |
| 2004-06-18 | 498.38 |
| 2004-06-21 | 500.11 |
| 2004-06-22 | 500.49 |
| 2004-06-23 | 505.20 |
| 2004-06-24 | 508.01 |
| 2004-06-25 | 506.57 |
| 2004-06-28 | 509.79 |
| 2004-06-29 | 508.87 |
| 2004-06-30 | 508.26 |
| 2004-07-01 | 507.59 |
| 2004-07-02 | 506.87 |
| 2004-07-05 | . |
| 2004-07-06 | 502.28 |
| 2004-07-07 | 502.96 |
| 2004-07-08 | 500.76 |
| 2004-07-09 | 502.56 |
| 2004-07-12 | 503.17 |
| 2004-07-13 | 501.66 |
| 2004-07-14 | 498.59 |
| 2004-07-15 | 495.85 |
| 2004-07-16 | 498.19 |
| 2004-07-19 | 497.05 |
| 2004-07-20 | 496.07 |
| 2004-07-21 | 489.67 |
| 2004-07-22 | 486.75 |
| 2004-07-23 | 481.20 |
| 2004-07-26 | 480.34 |
| 2004-07-27 | 482.41 |
| 2004-07-28 | 481.45 |
| 2004-07-29 | 481.24 |
| 2004-07-30 | 482.89 |
| 2004-08-02 | 485.46 |
| 2004-08-03 | 484.47 |
| 2004-08-04 | 482.63 |
| 2004-08-05 | 479.16 |
| 2004-08-06 | 476.50 |
| 2004-08-09 | 474.91 |
| 2004-08-10 | 479.84 |
| 2004-08-11 | 480.06 |
| 2004-08-12 | 476.60 |
| 2004-08-13 | 475.93 |
| 2004-08-16 | 479.44 |
| 2004-08-17 | 480.57 |
| 2004-08-18 | 483.92 |
| 2004-08-19 | 484.32 |
| 2004-08-20 | 486.40 |
| 2004-08-23 | 488.12 |
| 2004-08-24 | 488.39 |
| 2004-08-25 | 489.67 |
| 2004-08-26 | 491.97 |
| 2004-08-27 | 493.38 |
| 2004-08-30 | 490.62 |
| 2004-08-31 | 492.66 |
| 2004-09-01 | 494.88 |
| 2004-09-02 | 497.59 |
| 2004-09-03 | 495.95 |
| 2004-09-06 | . |
| 2004-09-07 | 501.68 |
| 2004-09-08 | 501.11 |
| 2004-09-09 | 498.34 |
| 2004-09-10 | 500.51 |
| 2004-09-13 | 502.37 |
| 2004-09-14 | 503.25 |
| 2004-09-15 | 498.51 |
| 2004-09-16 | 499.17 |
| 2004-09-17 | 499.86 |
| 2004-09-20 | 491.85 |
| 2004-09-21 | 493.18 |
| 2004-09-22 | 488.39 |
| 2004-09-23 | 488.61 |
| 2004-09-24 | 486.54 |
| 2004-09-27 | 484.62 |
| 2004-09-28 | 485.83 |
| 2004-09-29 | 488.57 |
| 2004-09-30 | 491.20 |
| 2004-10-01 | 495.89 |
| 2004-10-04 | 495.39 |
| 2004-10-05 | 493.76 |
| 2004-10-06 | 495.31 |
| 2004-10-07 | 490.53 |
| 2004-10-08 | 490.65 |
| 2004-10-11 | 490.76 |
| 2004-10-12 | 486.44 |
| 2004-10-13 | 484.71 |
| 2004-10-14 | 483.49 |
| 2004-10-15 | 486.35 |
| 2004-10-18 | 486.49 |
| 2004-10-19 | 487.96 |
| 2004-10-20 | 487.36 |
| 2004-10-21 | 489.18 |
| 2004-10-22 | 487.83 |
| 2004-10-25 | 484.79 |
| 2004-10-26 | 489.77 |
| 2004-10-27 | 492.60 |
| 2004-10-28 | 495.55 |
| 2004-10-29 | 492.99 |
| 2004-11-01 | 494.03 |
| 2004-11-02 | 496.49 |
| 2004-11-03 | 502.65 |
| 2004-11-04 | 511.51 |
| 2004-11-05 | 514.82 |
| 2004-11-08 | 514.14 |
| 2004-11-09 | 513.28 |
| 2004-11-10 | 513.86 |
| 2004-11-11 | 516.86 |
| 2004-11-12 | 522.98 |
| 2004-11-15 | 523.95 |
| 2004-11-16 | 521.89 |
| 2004-11-17 | 529.06 |
| 2004-11-18 | 529.76 |
| 2004-11-19 | 526.54 |
| 2004-11-22 | 524.34 |
| 2004-11-23 | 523.20 |
| 2004-11-24 | 525.81 |
| 2004-11-25 | . |
| 2004-11-26 | 528.75 |
| 2004-11-29 | 530.46 |
| 2004-11-30 | 527.97 |
| 2004-12-01 | 532.36 |
| 2004-12-02 | 537.20 |
| 2004-12-03 | 538.98 |
| 2004-12-06 | 535.51 |
| 2004-12-07 | 533.19 |
| 2004-12-08 | 532.13 |
| 2004-12-09 | 535.87 |
| 2004-12-10 | 537.97 |
| 2004-12-13 | 542.59 |
| 2004-12-14 | 545.92 |
| 2004-12-15 | 550.12 |
| 2004-12-16 | 549.00 |
| 2004-12-17 | 545.84 |
| 2004-12-20 | 548.30 |
| 2004-12-21 | 550.27 |
| 2004-12-22 | 553.24 |
| 2004-12-23 | 554.36 |
| 2004-12-24 | . |
| 2004-12-27 | 555.33 |
| 2004-12-28 | 558.88 |
| 2004-12-29 | 557.22 |
| 2004-12-30 | 560.27 |
| 2004-12-31 | 559.91 |
| 2005-01-03 | 556.27 |
| 2005-01-04 | 550.37 |
| 2005-01-05 | 546.54 |
| 2005-01-06 | 545.50 |
| 2005-01-07 | 547.01 |
| 2005-01-10 | 551.58 |
| 2005-01-11 | 551.50 |
| 2005-01-12 | 552.70 |
| 2005-01-13 | 550.84 |
| 2005-01-14 | 554.95 |
| 2005-01-17 | . |
| 2005-01-18 | 557.25 |
| 2005-01-19 | 557.40 |
| 2005-01-20 | 551.69 |
| 2005-01-21 | 547.97 |
| 2005-01-24 | 547.00 |
| 2005-01-25 | 547.47 |
| 2005-01-26 | 550.92 |
| 2005-01-27 | 552.33 |
#2005-01-28| 553.92
#2005-01-31| 557.69
#2005-02-01| 558.81
#2005-02-02| 562.16
#2005-02-03| 559.75
#2005-02-04| 566.94
#2005-02-07| 566.58
#2005-02-08| 564.84
#2005-02-09| 559.75
#2005-02-10| 561.84
#2005-02-11| 563.78
#2005-02-14| 566.85
#2005-02-15| 568.59
#2005-02-16| 566.66
#2005-02-17| 566.02
#2005-02-18| 566.28
#2005-02-21| .
#2005-02-22| 560.40
#2005-02-23| 562.47
#2005-02-24| 566.91
#2005-02-25| 572.29
#2005-02-28| 571.37
#2005-03-01| 574.29
#2005-03-02| 573.14
#2005-03-03| 572.94
#2005-03-04| 578.41
#2005-03-07| 577.62
#2005-03-08| 577.28
#2005-03-09| 573.69
#2005-03-10| 573.58
#2005-03-11| 573.73
#2005-03-14| 573.00
#2005-03-15| 572.04
#2005-03-16| 571.08
#2005-03-17| 569.28
#2005-03-18| 569.12
#2005-03-21| 564.98
#2005-03-22| 563.17
#2005-03-23| 561.55
#2005-03-24| 561.36
#2005-03-25| .
#2005-03-28| 561.85
#2005-03-29| 557.08
#2005-03-30| 562.74
#2005-03-31| 564.20
#2005-04-01| 562.41
#2005-04-04| 561.50
#2005-04-05| 565.00
#2005-04-06| 566.73
#2005-04-07| 570.47
#2005-04-08| 568.46
#2005-04-11| 570.44
#2005-04-12| 570.10
#2005-04-13| 569.38
#2005-04-14| 562.34
#2005-04-15| 555.47
#2005-04-18| 549.50
#2005-04-19| 553.65
#2005-04-20| 548.54
#2005-04-21| 555.72
#2005-04-22| 553.15
#2005-04-25| 556.64
#2005-04-26| 550.77
#2005-04-27| 551.01
#2005-04-28| 547.86
#2005-04-29| 550.38
#2005-05-02| 552.31
#2005-05-03| 554.12
#2005-05-04| 558.53
#2005-05-05| 558.85
#2005-05-06| 558.71
#2005-05-09| 559.41
#2005-05-10| 556.57
#2005-05-11| 557.70
#2005-05-12| 554.38
#2005-05-13| 551.03
#2005-05-16| 554.71
#2005-05-17| 556.51
#2005-05-18| 563.20
#2005-05-19| 566.82
#2005-05-20| 565.61
#2005-05-23| 568.39
#2005-05-24| 567.02
#2005-05-25| 563.33
#2005-05-26| 565.18
#2005-05-27| 566.27
#2005-05-30| .
#2005-05-31| 564.11
#2005-06-01| 569.07
#2005-06-02| 570.02
#2005-06-03| 567.88
#2005-06-06| 569.22
#2005-06-07| 573.03
#2005-06-08| 572.90
#2005-06-09| 571.08
#2005-06-10| 570.43
#2005-06-13| 569.38
#2005-06-14| 570.40
#2005-06-15| 571.08
#2005-06-16| 572.08
#2005-06-17| 576.20
#2005-06-20| 573.34
#2005-06-21| 575.51
#2005-06-22| 576.04
#2005-06-23| 571.52
#2005-06-24| 564.75
#2005-06-27| 563.15
#2005-06-28| 567.63
#2005-06-29| 567.85
#2005-06-30| 565.33
#2005-07-01| 565.17
#2005-07-04| .
#2005-07-05| 565.49
#2005-07-06| 564.43
#2005-07-07| 562.21
#2005-07-08| 567.05
#2005-07-11| 574.31
#2005-07-12| 576.63
#2005-07-13| 576.65
#2005-07-14| 579.46
#2005-07-15| 579.39
#2005-07-18| 578.36
#2005-07-19| 577.76
#2005-07-20| 580.28
#2005-07-21| 581.78
#2005-07-22| 582.42
#2005-07-25| 579.74
#2005-07-26| 579.10
#2005-07-27| 581.24
#2005-07-28| 586.02
#2005-07-29| 585.48
#2005-08-01| 585.54
#2005-08-02| 588.23
#2005-08-03| 589.40
#2005-08-04| 585.42
#2005-08-05| 579.05
#2005-08-08| 578.56
#2005-08-09| 580.29
#2005-08-10| 584.17
#2005-08-11| 585.76
#2005-08-12| 584.70
#2005-08-15| 585.60
#2005-08-16| 582.83
#2005-08-17| 581.28
#2005-08-18| 584.56
#2005-08-19| 584.45
#2005-08-22| 587.37
#2005-08-23| 587.24
#2005-08-24| 584.94
#2005-08-25| 585.05
#2005-08-26| 583.62
#2005-08-29| 582.90
#2005-08-30| 580.58
#2005-08-31| 587.48
#2005-09-01| 591.43
#2005-09-02| 592.17
#2005-09-05| .
#2005-09-06| 597.21
#2005-09-07| 597.84
#2005-09-08| 595.82
#2005-09-09| 602.05
#2005-09-12| 601.91
#2005-09-13| 597.22
#2005-09-14| 596.89
#2005-09-15| 598.71
#2005-09-16| 599.57
#2005-09-19| 596.57
#2005-09-20| 593.62
#2005-09-21| 587.62
#2005-09-22| 587.70
#2005-09-23| 588.14
#2005-09-26| 589.94
#2005-09-27| 590.16
#2005-09-28| 591.09
#2005-09-29| 593.56
#2005-09-30| 598.60
#2005-10-03| 597.33
#2005-10-04| 597.28
#2005-10-05| 591.15
#2005-10-06| 584.21
#2005-10-07| 583.25
#2005-10-10| 579.01
#2005-10-11| 579.63
#2005-10-12| 574.94
#2005-10-13| 570.47
#2005-10-14| 577.05
#2005-10-17| 580.89
#2005-10-18| 574.03
#2005-10-19| 576.95
#2005-10-20| 575.12
#2005-10-21| 575.49
#2005-10-24| 580.49
#2005-10-25| 581.44
#2005-10-26| 578.47
#2005-10-27| 573.14
#2005-10-28| 579.31
#2005-10-31| 585.03
#2005-11-01| 584.30
#2005-11-02| 591.68
#2005-11-03| 592.72
#2005-11-04| 591.15
#2005-11-07| 593.53
#2005-11-08| 590.14
#2005-11-09| 589.83
#2005-11-10| 594.54
#2005-11-11| 596.70
#2005-11-14| 596.55
#2005-11-15| 593.30
#2005-11-16| 593.01
#2005-11-17| 598.21
#2005-11-18| 600.59
#2005-11-21| 605.74
#2005-11-22| 606.69
#2005-11-23| 609.55
#2005-11-24| .
#2005-11-25| 608.22
#2005-11-28| 607.09
#2005-11-29| 607.34
#2005-11-30| 605.55
#2005-12-01| 610.70
#2005-12-02| 613.81
#2005-12-05| 613.02
#2005-12-06| 613.65
#2005-12-07| 611.15
#2005-12-08| 609.36
#2005-12-09| 612.25
#2005-12-12| 616.28
#2005-12-13| 622.14
#2005-12-14| 626.98
#2005-12-15| 627.73
#2005-12-16| 628.29
#2005-12-19| 626.03
#2005-12-20| 624.57
#2005-12-21| 626.04
#2005-12-22| 629.82
#2005-12-23| 630.18
#2005-12-26| .
#2005-12-27| 627.50
#2005-12-28| 630.52
#2005-12-29| 630.62
#2005-12-30| 625.60
#2006-01-02| .
#2006-01-03| 633.71
#2006-01-04| 637.76
#2006-01-05| 639.82
#2006-01-06| 644.54
#2006-01-09| 648.80
#2006-01-10| 646.26
#2006-01-11| 650.21
#2006-01-12| 647.43
#2006-01-13| 649.45
#2006-01-16| .
#2006-01-17| 639.10
#2006-01-18| 637.61
#2006-01-19| 640.40
#2006-01-20| 635.95
#2006-01-23| 636.47
#2006-01-24| 639.56
#2006-01-25| 640.06
#2006-01-26| 643.92
#2006-01-27| 652.47
#2006-01-30| 649.36
#2006-01-31| 648.79
#2006-02-01| 649.76
#2006-02-02| 647.54
#2006-02-03| 644.55
#2006-02-06| 644.68
#2006-02-07| 640.13
#2006-02-08| 639.43
#2006-02-09| 643.06
#2006-02-10| 642.38
#2006-02-13| 637.95
#2006-02-14| 642.93
#2006-02-15| 645.64
#2006-02-16| 647.68
#2006-02-17| 645.75
#2006-02-20| .
#2006-02-21| 644.11
#2006-02-22| 651.26
#2006-02-23| 656.01
#2006-02-24| 655.00
#2006-02-27| 657.59
#2006-02-28| 652.02
#2006-03-01| 652.55
#2006-03-02| 651.14
#2006-03-03| 650.85
#2006-03-06| 650.49
#2006-03-07| 647.39
#2006-03-08| 648.80
#2006-03-09| 653.32
#2006-03-10| 655.26
#2006-03-13| 658.60
#2006-03-14| 660.73
#2006-03-15| 661.35
#2006-03-16| 663.20
#2006-03-17| 665.42
#2006-03-20| 667.31
#2006-03-21| 662.30
#2006-03-22| 664.41
#2006-03-23| 660.69
#2006-03-24| 662.72
#2006-03-27| 662.21
#2006-03-28| 659.89
#2006-03-29| 661.75
#2006-03-30| 664.11
#2006-03-31| 659.99
#2006-04-03| 663.88
#2006-04-04| 666.57
#2006-04-05| 667.42
#2006-04-06| 667.98
#2006-04-07| 664.40
#2006-04-10| 662.55
#2006-04-11| 656.57
#2006-04-12| 654.44
#2006-04-13| 655.37
#2006-04-14| .
#2006-04-17| 655.56
#2006-04-18| 661.14
#2006-04-19| 665.73
#2006-04-20| 668.92
#2006-04-21| 673.04
#2006-04-24| 671.55
#2006-04-25| 672.76
#2006-04-26| 677.12
#2006-04-27| 679.94
#2006-04-28| 677.24
#2006-05-01| 675.58
#2006-05-02| 679.07
#2006-05-03| 674.19
#2006-05-04| 675.57
#2006-05-05| 680.30
#2006-05-08| 682.71
#2006-05-09| 683.67
#2006-05-10| 680.64
#2006-05-11| 673.74
#2006-05-12| 665.41
#2006-05-15| 662.86
#2006-05-16| 660.78
#2006-05-17| 652.67
#2006-05-18| 647.24
#2006-05-19| 644.14
#2006-05-22| 638.88
#2006-05-23| 642.04
#2006-05-24| 641.60
#2006-05-25| 644.25
#2006-05-26| 651.30
#2006-05-29| .
#2006-05-30| 643.96
#2006-05-31| 642.33
#2006-06-01| 646.25
#2006-06-02| 650.51
#2006-06-05| 641.31
#2006-06-06| 632.28
#2006-06-07| 628.61
#2006-06-08| 620.28
#2006-06-09| 623.87
#2006-06-12| 619.68
#2006-06-13| 608.86
#2006-06-14| 612.46
#2006-06-15| 622.12
#2006-06-16| 624.99
#2006-06-19| 622.30
#2006-06-20| 623.68
#2006-06-21| 626.73
#2006-06-22| 629.13
#2006-06-23| 626.42
#2006-06-26| 628.94
#2006-06-27| 625.62
#2006-06-28| 623.00
#2006-06-29| 634.94
#2006-06-30| 642.77
#2006-07-03| 645.12
#2006-07-04| .
#2006-07-05| 638.52
#2006-07-06| 647.13
#2006-07-07| 647.45
#2006-07-10| 650.10
#2006-07-11| 648.18
#2006-07-12| 639.52
#2006-07-13| 634.66
#2006-07-14| 624.77
#2006-07-17| 622.54
#2006-07-18| 619.23
#2006-07-19| 629.78
#2006-07-20| 634.87
#2006-07-21| 633.74
#2006-07-24| 641.38
#2006-07-25| 645.79
#2006-07-26| 644.67
#2006-07-27| 647.77
#2006-07-28| 656.35
#2006-07-31| 654.19
#2006-08-01| 649.69
#2006-08-02| 659.05
#2006-08-03| 661.38
#2006-08-04| 664.01
#2006-08-07| 657.99
#2006-08-08| 659.87
#2006-08-09| 658.96
#2006-08-10| 658.62
#2006-08-11| 657.35
#2006-08-14| 659.77
#2006-08-15| 666.34
#2006-08-16| 671.60
#2006-08-17| 672.02
#2006-08-18| 676.46
#2006-08-21| 675.16
#2006-08-22| 675.65
#2006-08-23| 673.43
#2006-08-24| 672.90
#2006-08-25| 669.45
#2006-08-28| 672.32
#2006-08-29| 675.59
#2006-08-30| 680.42
#2006-08-31| 681.56
#2006-09-01| 683.84
#2006-09-04| .
#2006-09-05| 684.37
#2006-09-06| 679.02
#2006-09-07| 674.61
#2006-09-08| 675.94
#2006-09-11| 677.13
#2006-09-12| 683.81
#2006-09-13| 683.06
#2006-09-14| 686.75
#2006-09-15| 687.19
#2006-09-18| 686.38
#2006-09-19| 686.78
#2006-09-20| 689.05
#2006-09-21| 688.95
#2006-09-22| 688.74
#2006-09-25| 683.90
#2006-09-26| 685.23
#2006-09-27| 690.57
#2006-09-28| 689.39
#2006-09-29| 686.40
#2006-10-02| 688.18
#2006-10-03| 685.74
#2006-10-04| 690.87
#2006-10-05| 696.75
#2006-10-06| 692.04
#2006-10-09| 692.93
#2006-10-10| 692.57
#2006-10-11| 692.20
#2006-10-12| 695.26
#2006-10-13| 695.76
#2006-10-16| 697.99
#2006-10-17| 693.67
#2006-10-18| 696.81
#2006-10-19| 700.21
#2006-10-20| 699.29
#2006-10-23| 702.38
#2006-10-24| 702.36
#2006-10-25| 708.44
#2006-10-26| 712.34
#2006-10-27| 710.17
#2006-10-30| 708.13
#2006-10-31| 707.91
#2006-11-01| 707.39
#2006-11-02| 706.64
#2006-11-03| 705.74
#2006-11-06| 709.41
#2006-11-07| 712.02
#2006-11-08| 710.76
#2006-11-09| 707.28
#2006-11-10| 710.45
#2006-11-13| 709.42
#2006-11-14| 714.09
#2006-11-15| 718.53
#2006-11-16| 720.51
#2006-11-17| 723.47
#2006-11-20| 720.27
#2006-11-21| 720.87
#2006-11-22| 725.17
#2006-11-23| .
#2006-11-24| 724.09
#2006-11-27| 716.79
#2006-11-28| 717.21
#2006-11-29| 723.80
#2006-11-30| 727.00
#2006-12-01| 726.27
#2006-12-04| 730.23
#2006-12-05| 731.89
#2006-12-06| 734.02
#2006-12-07| 737.21
#2006-12-08| 735.72
#2006-12-11| 734.92
#2006-12-12| 735.32
#2006-12-13| 736.71
#2006-12-14| 738.81
#2006-12-15| 740.68
#2006-12-18| 738.10
#2006-12-19| 738.09
#2006-12-20| 740.89
#2006-12-21| 739.75
#2006-12-22| 736.63
#2006-12-25| .
#2006-12-26| 738.61
#2006-12-27| 744.02
#2006-12-28| 743.78
#2006-12-29| 742.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 746.65
#2007-01-04| 747.02
#2007-01-05| 739.58
#2007-01-08| 739.51
#2007-01-09| 742.16
#2007-01-10| 741.90
#2007-01-11| 746.57
#2007-01-12| 750.81
#2007-01-15| .
#2007-01-16| 752.87
#2007-01-17| 754.65
#2007-01-18| 753.08
#2007-01-19| 754.33
#2007-01-22| 752.75
#2007-01-23| 755.59
#2007-01-24| 757.53
#2007-01-25| 753.49
#2007-01-26| 751.60
#2007-01-29| 754.82
#2007-01-30| 755.47
#2007-01-31| 759.08
#2007-02-01| 765.39
#2007-02-02| 765.65
#2007-02-05| 762.26
#2007-02-06| 764.50
#2007-02-07| 765.28
#2007-02-08| 763.03
#2007-02-09| 761.99
#2007-02-12| 760.06
#2007-02-13| 764.68
#2007-02-14| 773.11
#2007-02-15| 776.30
#2007-02-16| 777.08
#2007-02-19| .
#2007-02-20| 777.36
#2007-02-21| 774.68
#2007-02-22| 774.97
#2007-02-23| 778.39
#2007-02-26| 778.43
#2007-02-27| 761.01
#2007-02-28| 757.77
#2007-03-01| 756.60
#2007-03-02| 750.17
#2007-03-05| 738.04
#2007-03-06| 747.22
#2007-03-07| 747.03
#2007-03-08| 754.01
#2007-03-09| 756.96
#2007-03-12| 759.17
#2007-03-13| 749.62
#2007-03-14| 743.34
#2007-03-15| 751.78
#2007-03-16| 753.27
#2007-03-19| 760.02
#2007-03-20| 765.01
#2007-03-21| 769.67
#2007-03-22| 774.90
#2007-03-23| 774.33
#2007-03-26| 772.40
#2007-03-27| 770.26
#2007-03-28| 769.25
#2007-03-29| 770.95
#2007-03-30| 771.20
#2007-04-02| 775.23
#2007-04-03| 781.29
#2007-04-04| 786.37
#2007-04-05| 789.30
#2007-04-06| .
#2007-04-09| 790.04
#2007-04-10| 792.50
#2007-04-11| 790.30
#2007-04-12| 792.88
#2007-04-13| 791.69
#2007-04-16| 800.08
#2007-04-17| 801.17
#2007-04-18| 804.41
#2007-04-19| 798.33
#2007-04-20| 802.13
#2007-04-23| 800.76
#2007-04-24| 800.56
#2007-04-25| 803.89
#2007-04-26| 802.97
#2007-04-27| 800.81
#2007-04-30| 800.69
#2007-05-01| 797.24
#2007-05-02| 800.74
#2007-05-03| 798.83
#2007-05-04| 801.58
#2007-05-07| 804.08
#2007-05-08| 799.76
#2007-05-09| 803.25
#2007-05-10| 794.77
#2007-05-11| 795.21
#2007-05-14| 794.95
#2007-05-15| 794.42
#2007-05-16| 800.06
#2007-05-17| 800.18
#2007-05-18| 801.72
#2007-05-21| 804.55
#2007-05-22| 808.56
#2007-05-23| 810.48
#2007-05-24| 804.18
#2007-05-25| 803.25
#2007-05-28| .
#2007-05-29| 810.20
#2007-05-30| 812.01
#2007-05-31| 816.43
#2007-06-01| 817.85
#2007-06-04| 819.14
#2007-06-05| 815.31
#2007-06-06| 809.46
#2007-06-07| 797.32
#2007-06-08| 797.61
#2007-06-11| 799.53
#2007-06-12| 794.72
#2007-06-13| 797.90
#2007-06-14| 802.00
#2007-06-15| 805.90
#2007-06-18| 804.51
#2007-06-19| 802.99
#2007-06-20| 800.06
#2007-06-21| 798.17
#2007-06-22| 792.88
#2007-06-25| 793.01
#2007-06-26| 793.52
#2007-06-27| 794.63
#2007-06-28| 795.89
#2007-06-29| 797.91
#2007-07-02| 803.37
#2007-07-03| 805.67
#2007-07-04| .
#2007-07-05| 810.39
#2007-07-06| 812.37
#2007-07-09| 812.26
#2007-07-10| 806.50
#2007-07-11| 807.67
#2007-07-12| 816.64
#2007-07-13| 817.60
#2007-07-16| 816.31
#2007-07-17| 814.34
#2007-07-18| 809.75
#2007-07-19| 816.06
#2007-07-20| 812.55
#2007-07-23| 813.45
#2007-07-24| 809.62
#2007-07-25| 806.28
#2007-07-26| 796.08
#2007-07-27| 786.30
#2007-07-30| 789.22
#2007-07-31| 788.23
#2007-08-01| 785.83
#2007-08-02| 787.86
#2007-08-03| 783.08
#2007-08-06| 792.00
#2007-08-07| 796.58
#2007-08-08| 803.86
#2007-08-09| 792.89
#2007-08-10| 783.09
#2007-08-13| 784.41
#2007-08-14| 776.74
#2007-08-15| 764.77
#2007-08-16| 759.93
#2007-08-17| 763.46
#2007-08-20| 765.12
#2007-08-21| 766.64
#2007-08-22| 772.89
#2007-08-23| 778.70
#2007-08-24| 785.03
#2007-08-27| 783.39
#2007-08-28| 772.16
#2007-08-29| 774.69
#2007-08-30| 776.91
#2007-08-31| 787.72
#2007-09-03| .
#2007-09-04| 787.94
#2007-09-05| 782.08
#2007-09-06| 785.09
#2007-09-07| 777.25
#2007-09-10| 772.57
#2007-09-11| 781.84
#2007-09-12| 786.95
#2007-09-13| 787.41
#2007-09-14| 791.05
#2007-09-17| 786.61
#2007-09-18| 794.92
#2007-09-19| 808.20
#2007-09-20| 808.49
#2007-09-21| 807.05
#2007-09-24| 805.77
#2007-09-25| 806.83
#2007-09-26| 810.36
#2007-09-27| 818.92
#2007-09-28| 821.38
#2007-10-01| 825.37
#2007-10-02| 830.17
#2007-10-03| 829.22
#2007-10-04| 827.21
#2007-10-05| 827.51
#2007-10-08| 822.94
#2007-10-09| 828.00
#2007-10-10| 831.52
#2007-10-11| 833.95
#2007-10-12| 831.68
#2007-10-15| 828.90
#2007-10-16| 824.56
#2007-10-17| 826.84
#2007-10-18| 828.91
#2007-10-19| 821.41
#2007-10-22| 819.00
#2007-10-23| 821.91
#2007-10-24| 822.02
#2007-10-25| 823.76
#2007-10-26| 834.53
#2007-10-29| 839.89
#2007-10-30| 835.04
#2007-10-31| 842.49
#2007-11-01| 833.85
#2007-11-02| 831.54
#2007-11-05| 827.12
#2007-11-06| 831.89
#2007-11-07| 821.79
#2007-11-08| 820.12
#2007-11-09| 814.14
#2007-11-12| 809.57
#2007-11-13| 818.49
#2007-11-14| 823.01
#2007-11-15| 820.65
#2007-11-16| 822.12
#2007-11-19| 814.24
#2007-11-20| 821.22
#2007-11-21| 808.88
#2007-11-22| .
#2007-11-23| 818.79
#2007-11-26| 816.90
#2007-11-27| 822.01
#2007-11-28| 833.26
#2007-11-29| 839.02
#2007-11-30| 843.11
#2007-12-03| 841.84
#2007-12-04| 839.44
#2007-12-05| 844.59
#2007-12-06| 850.58
#2007-12-07| 850.90
#2007-12-10| 858.39
#2007-12-11| 850.94
#2007-12-12| 853.44
#2007-12-13| 844.42
#2007-12-14| 837.17
#2007-12-17| 827.65
#2007-12-18| 824.66
#2007-12-19| 824.65
#2007-12-20| 829.96
#2007-12-21| 837.82
#2007-12-24| 838.18
#2007-12-25| .
#2007-12-26| 844.01
#2007-12-27| 840.11
#2007-12-28| 839.25
#2007-12-31| 837.51
#2008-01-01| .
#2008-01-02| 832.55
#2008-01-03| 828.64
#2008-01-04| 811.94
#2008-01-07| 809.92
#2008-01-08| 807.01
#2008-01-09| 806.99
#2008-01-10| 806.60
#2008-01-11| 792.54
#2008-01-14| 793.98
#2008-01-15| 780.31
#2008-01-16| 769.25
#2008-01-17| 766.31
#2008-01-18| 761.27
#2008-01-21| .
#2008-01-22| 737.23
#2008-01-23| 740.83
#2008-01-24| 754.77
#2008-01-25| 753.08
#2008-01-28| 748.29
#2008-01-29| 760.38
#2008-01-30| 757.53
#2008-01-31| 772.10
#2008-02-01| 777.60
#2008-02-04| 773.77
#2008-02-05| 755.50
#2008-02-06| 751.27
#2008-02-07| 751.67
#2008-02-08| 747.37
#2008-02-11| 749.51
#2008-02-12| 758.21
#2008-02-13| 760.47
#2008-02-14| 762.28
#2008-02-15| 758.58
#2008-02-18| .
#2008-02-19| 762.15
#2008-02-20| 754.80
#2008-02-21| 762.44
#2008-02-22| 763.35
#2008-02-25| 772.64
#2008-02-26| 781.50
#2008-02-27| 788.17
#2008-02-28| 780.05
#2008-02-29| 767.77
#2008-03-03| 759.81
#2008-03-04| 760.79
#2008-03-05| 764.40
#2008-03-06| 762.86
#2008-03-07| 753.85
#2008-03-10| 751.68
#2008-03-11| 760.67
#2008-03-12| 766.37
#2008-03-13| 764.48
#2008-03-14| 754.52
#2008-03-17| 741.05
#2008-03-18| 757.83
#2008-03-19| 755.26
#2008-03-20| 761.54
#2008-03-21| .
#2008-03-24| 765.48
#2008-03-25| 777.61
#2008-03-26| 776.71
#2008-03-27| 775.94
#2008-03-28| 774.75
#2008-03-31| 775.01
#2008-04-01| 784.09
#2008-04-02| 788.51
#2008-04-03| 789.50
#2008-04-04| 790.31
#2008-04-07| 790.59
#2008-04-08| 781.18
#2008-04-09| 772.08
#2008-04-10| 773.25
#2008-04-11| 770.94
#2008-04-14| 764.88
#2008-04-15| 764.60
#2008-04-16| 772.39
#2008-04-17| 769.84
#2008-04-18| 773.42
#2008-04-21| 782.08
#2008-04-22| 774.93
#2008-04-23| 776.29
#2008-04-24| 776.06
#2008-04-25| 779.69
#2008-04-28| 778.60
#2008-04-29| 774.09
#2008-04-30| 771.11
#2008-05-01| 775.31
#2008-05-02| 777.74
#2008-05-05| 776.89
#2008-05-06| 782.03
#2008-05-07| 777.91
#2008-05-08| 778.91
#2008-05-09| 772.85
#2008-05-12| 778.74
#2008-05-13| 782.64
#2008-05-14| 783.85
#2008-05-15| 793.59
#2008-05-16| 796.09
#2008-05-19| 796.05
#2008-05-20| 789.08
#2008-05-21| 780.68
#2008-05-22| 780.92
#2008-05-23| 777.76
#2008-05-26| .
#2008-05-27| 775.35
#2008-05-28| 773.08
#2008-05-29| 779.98
#2008-05-30| 782.38
#2008-06-02| 776.61
#2008-06-03| 775.29
#2008-06-04| 780.05
#2008-06-05| 781.70
#2008-06-06| 770.59
#2008-06-09| 763.22
#2008-06-10| 757.68
#2008-06-11| 754.32
#2008-06-12| 751.37
#2008-06-13| 755.24
#2008-06-16| 757.28
#2008-06-17| 756.64
#2008-06-18| 750.37
#2008-06-19| 745.70
#2008-06-20| 734.47
#2008-06-23| 729.77
#2008-06-24| 731.12
#2008-06-25| 735.85
#2008-06-26| 724.91
#2008-06-27| 715.09
#2008-06-30| 714.79
#2008-07-01| 714.42
#2008-07-02| 707.91
#2008-07-03| 711.57
#2008-07-04| .
#2008-07-07| 708.72
#2008-07-08| 714.01
#2008-07-09| 712.38
#2008-07-10| 706.29
#2008-07-11| 699.88
#2008-07-14| 700.52
#2008-07-15| 700.23
#2008-07-16| 704.74
#2008-07-17| 712.44
#2008-07-18| 709.57
#2008-07-21| 708.95
#2008-07-22| 720.95
#2008-07-23| 727.97
#2008-07-24| 724.16
#2008-07-25| 721.07
#2008-07-28| 715.75
#2008-07-29| 722.99
#2008-07-30| 733.27
#2008-07-31| 723.00
#2008-08-01| 718.59
#2008-08-04| 719.89
#2008-08-05| 738.12
#2008-08-06| 743.44
#2008-08-07| 732.49
#2008-08-08| 741.37
#2008-08-11| 750.69
#2008-08-12| 749.08
#2008-08-13| 738.75
#2008-08-14| 738.08
#2008-08-15| 743.26
#2008-08-18| 739.56
#2008-08-19| 727.14
#2008-08-20| 725.76
#2008-08-21| 723.85
#2008-08-22| 729.80
#2008-08-25| 724.79
#2008-08-26| 721.73
#2008-08-27| 722.73
#2008-08-28| 730.54
#2008-08-29| 732.41
#2008-09-01| .
#2008-09-02| 736.84
#2008-09-03| 736.83
#2008-09-04| 723.68
#2008-09-05| 721.66
#2008-09-08| 737.67
#2008-09-09| 730.96
#2008-09-10| 727.42
#2008-09-11| 725.69
#2008-09-12| 729.12
#2008-09-15| 719.12
#2008-09-16| 712.80
#2008-09-17| 695.25
#2008-09-18| 704.54
#2008-09-19| 718.10
#2008-09-22| 703.74
#2008-09-23| 698.82
#2008-09-24| 699.22
#2008-09-25| 708.44
#2008-09-26| 706.62
#2008-09-29| 676.10
#2008-09-30| 677.55
#2008-10-01| 685.79
#2008-10-02| 670.82
#2008-10-03| 662.38
#2008-10-06| 630.70
#2008-10-07| 616.17
#2008-10-08| 593.05
#2008-10-09| 567.70
#2008-10-10| 552.24
#2008-10-13| 590.69
#2008-10-14| 600.96
#2008-10-15| 567.79
#2008-10-16| 563.62
#2008-10-17| 572.31
#2008-10-20| 589.56
#2008-10-21| 581.52
#2008-10-22| 550.42
#2008-10-23| 549.92
#2008-10-24| 527.67
#2008-10-27| 508.27
#2008-10-28| 544.83
#2008-10-29| 554.29
#2008-10-30| 569.89
#2008-10-31| 571.78
#2008-11-03| 570.86
#2008-11-04| 591.93
#2008-11-05| 584.71
#2008-11-06| 560.77
#2008-11-07| 563.62
#2008-11-10| 563.88
#2008-11-11| 545.85
#2008-11-12| 529.48
#2008-11-13| 537.62
#2008-11-14| 527.91
#2008-11-17| 525.25
#2008-11-18| 527.21
#2008-11-19| 511.32
#2008-11-20| 489.42
#2008-11-21| 505.00
#2008-11-24| 529.38
#2008-11-25| 531.71
#2008-11-26| 535.28
#2008-11-27| .
#2008-11-28| 539.23
#2008-12-01| 512.00
#2008-12-02| 517.36
#2008-12-03| 530.15
#2008-12-04| 522.75
#2008-12-05| 529.30
#2008-12-08| 542.13
#2008-12-09| 533.40
#2008-12-10| 534.74
#2008-12-11| 529.80
#2008-12-12| 525.09
#2008-12-15| 530.39
#2008-12-16| 537.89
#2008-12-17| 544.14
#2008-12-18| 545.71
#2008-12-19| 539.77
#2008-12-22| 537.05
#2008-12-23| 533.75
#2008-12-24| 536.27
#2008-12-25| .
#2008-12-26| 539.73
#2008-12-29| 540.89
#2008-12-30| 547.24
#2008-12-31| 548.51
#2009-01-01| .
#2009-01-02| 559.49
#2009-01-05| 558.37
#2009-01-06| 558.08
#2009-01-07| 558.63
#2009-01-08| 556.19
#2009-01-09| 551.37
#2009-01-12| 547.27
#2009-01-13| 538.42
#2009-01-14| 525.80
#2009-01-15| 522.94
#2009-01-16| 529.04
#2009-01-19| .
#2009-01-20| 516.89
#2009-01-21| 519.80
#2009-01-22| 516.67
#2009-01-23| 507.15
#2009-01-26| 512.83
#2009-01-27| 520.23
#2009-01-28| 529.59
#2009-01-29| 522.42
#2009-01-30| 503.94
#2009-02-02| 494.83
#2009-02-03| 505.86
#2009-02-04| 501.73
#2009-02-05| 503.52
#2009-02-06| 512.35
#2009-02-09| 510.89
#2009-02-10| 497.37
#2009-02-11| 498.25
#2009-02-12| 493.16
#2009-02-13| 491.44
#2009-02-16| .
#2009-02-17| 476.75
#2009-02-18| 474.55
#2009-02-19| 475.26
#2009-02-20| 466.44
#2009-02-23| 459.01
#2009-02-24| 461.53
#2009-02-25| 462.32
#2009-02-26| 458.75
#2009-02-27| 458.49
#2009-03-02| 442.91
#2009-03-03| 436.48
#2009-03-04| 445.21
#2009-03-05| 437.18
#2009-03-06| 435.91
#2009-03-09| 430.32
#2009-03-10| 444.19
#2009-03-11| 449.12
#2009-03-12| 453.47
#2009-03-13| 463.13
#2009-03-16| 469.65
#2009-03-17| 474.47
#2009-03-18| 476.31
#2009-03-19| 478.57
#2009-03-20| 473.44
#2009-03-23| 488.58
#2009-03-24| 490.86
#2009-03-25| 493.85
#2009-03-26| 500.34
#2009-03-27| 492.80
#2009-03-30| 479.10
#2009-03-31| 478.19
#2009-04-01| 486.76
#2009-04-02| 505.26
#2009-04-03| 507.32
#2009-04-06| 505.21
#2009-04-07| 498.98
#2009-04-08| 500.00
#2009-04-09| 508.47
#2009-04-10| .
#2009-04-13| 506.97
#2009-04-14| 502.48
#2009-04-15| 509.67
#2009-04-16| 518.02
#2009-04-17| 522.87
#2009-04-20| 511.32
#2009-04-21| 514.72
#2009-04-22| 515.58
#2009-04-23| 519.34
#2009-04-24| 527.26
#2009-04-27| 525.88
#2009-04-28| 522.00
#2009-04-29| 527.21
#2009-04-30| 527.41
#2009-05-01| 527.76
#2009-05-04| 540.60
#2009-05-05| 536.41
#2009-05-06| 542.61
#2009-05-07| 546.82
#2009-05-08| 552.78
#2009-05-11| 547.94
#2009-05-12| 549.80
#2009-05-13| 544.01
#2009-05-14| 542.58
#2009-05-15| 548.07
#2009-05-18| 552.64
#2009-05-19| 557.24
#2009-05-20| 562.70
#2009-05-21| 557.28
#2009-05-22| 557.08
#2009-05-25| .
#2009-05-26| 565.03
#2009-05-27| 559.13
#2009-05-28| 558.60
#2009-05-29| 564.85
#2009-06-01| 578.09
#2009-06-02| 584.08
#2009-06-03| 580.47
#2009-06-04| 577.12
#2009-06-05| 573.39
#2009-06-08| 571.79
#2009-06-09| 572.97
#2009-06-10| 573.48
#2009-06-11| 575.30
#2009-06-12| 574.88
#2009-06-15| 564.36
#2009-06-16| 557.95
#2009-06-17| 558.19
#2009-06-18| 560.73
#2009-06-19| 562.77
#2009-06-22| 557.94
#2009-06-23| 555.23
#2009-06-24| 560.04
#2009-06-25| 564.93
#2009-06-26| 568.27
#2009-06-29| 572.29
#2009-06-30| 567.61
#2009-07-01| 575.46
#2009-07-02| 563.60
#2009-07-03| .
#2009-07-06| 567.30
#2009-07-07| 562.63
#2009-07-08| 559.95
#2009-07-09| 558.87
#2009-07-10| 557.12
#2009-07-13| 561.35
#2009-07-14| 566.46
#2009-07-15| 577.67
#2009-07-16| 582.10
#2009-07-17| 584.96
#2009-07-20| 588.25
#2009-07-21| 593.10
#2009-07-22| 595.10
#2009-07-23| 604.31
#2009-07-24| 610.11
#2009-07-27| 609.78
#2009-07-28| 609.80
#2009-07-29| 612.31
#2009-07-30| 618.78
#2009-07-31| 622.15
#2009-08-03| 627.20
#2009-08-04| 627.94
#2009-08-05| 622.45
#2009-08-06| 617.89
#2009-08-07| 620.58
#2009-08-10| 618.81
#2009-08-11| 618.37
#2009-08-12| 620.33
#2009-08-13| 624.70
#2009-08-14| 625.53
#2009-08-17| 611.38
#2009-08-18| 616.80
#2009-08-19| 618.18
#2009-08-20| 624.08
#2009-08-21| 629.92
#2009-08-24| 632.16
#2009-08-25| 633.22
#2009-08-26| 633.62
#2009-08-27| 631.55
#2009-08-28| 635.45
#2009-08-31| 635.14
#2009-09-01| 626.92
#2009-09-02| 625.15
#2009-09-03| 624.51
#2009-09-04| 627.71
#2009-09-07| .
#2009-09-08| 642.96
#2009-09-09| 645.56
#2009-09-10| 652.78
#2009-09-11| 655.66
#2009-09-14| 652.56
#2009-09-15| 648.67
#2009-09-16| 656.25
#2009-09-17| 659.47
#2009-09-18| 661.64
#2009-09-21| 658.27
#2009-09-22| 662.85
#2009-09-23| 663.60
#2009-09-24| 659.64
#2009-09-25| 657.47
#2009-09-28| 660.62
#2009-09-29| 660.47
#2009-09-30| 663.21
#2009-10-01| 650.54
#2009-10-02| 644.21
#2009-10-05| 646.14
#2009-10-06| 655.61
#2009-10-07| 655.25
#2009-10-08| 667.64
#2009-10-09| 668.26
#2009-10-12| 670.24
#2009-10-13| 667.68
#2009-10-14| 674.81
#2009-10-15| 678.77
#2009-10-16| 678.83
#2009-10-19| 685.30
#2009-10-20| 683.49
#2009-10-21| 682.02
#2009-10-22| 681.77
#2009-10-23| 675.36
#2009-10-26| 671.75
#2009-10-27| 667.87
#2009-10-28| 658.25
#2009-10-29| 669.09
#2009-10-30| 661.29
#2009-11-02| 663.21
#2009-11-03| 659.79
#2009-11-04| 663.90
#2009-11-05| 673.82
#2009-11-06| 677.49
#2009-11-09| 687.94
#2009-11-10| 688.01
#2009-11-11| 689.98
#2009-11-12| 684.35
#2009-11-13| 689.29
#2009-11-16| 697.97
#2009-11-17| 693.20
#2009-11-18| 692.76
#2009-11-19| 683.26
#2009-11-20| 678.58
#2009-11-23| 688.22
#2009-11-24| 686.40
#2009-11-25| 692.04
#2009-11-26| .
#2009-11-27| 678.42
#2009-11-30| 677.07
#2009-12-01| 691.20
#2009-12-02| 693.08
#2009-12-03| 693.61
#2009-12-04| 695.28
#2009-12-07| 694.55
#2009-12-08| 688.74
#2009-12-09| 687.01
#2009-12-10| 687.26
#2009-12-11| 690.74
#2009-12-14| 698.50
#2009-12-15| 694.13
#2009-12-16| 696.84
#2009-12-17| 687.05
#2009-12-18| 683.72
#2009-12-21| 689.25
#2009-12-22| 691.80
#2009-12-23| 696.32
#2009-12-24| 698.20
#2009-12-25| .
#2009-12-28| 699.60
#2009-12-29| 700.61
#2009-12-30| 697.10
#2009-12-31| 694.10
#2010-01-01| .
#2010-01-04| 704.06
#2010-01-05| 705.11
#2010-01-06| 704.81
#2010-01-07| 706.19
#2010-01-08| 707.59
#2010-01-11| 711.88
#2010-01-12| 713.69
#2010-01-13| 718.37
#2010-01-14| 721.60
#2010-01-15| 718.93
#2010-01-18| .
#2010-01-19| 724.55
#2010-01-20| 713.70
#2010-01-21| 706.88
#2010-01-22| 702.43
#2010-01-25| 704.02
#2010-01-26| 702.25
#2010-01-27| 702.91
#2010-01-28| 701.73
#2010-01-29| 696.58
#2010-02-01| 700.86
#2010-02-02| 712.88
#2010-02-03| 709.90
#2010-02-04| 694.48
#2010-02-05| 685.72
#2010-02-08| 685.41
#2010-02-09| 689.70
#2010-02-10| 690.34
#2010-02-11| 697.75
#2010-02-12| 699.95
#2010-02-15| .
#2010-02-16| 702.36
#2010-02-17| 708.82
#2010-02-18| 713.83
#2010-02-19| 709.82
#2010-02-22| 714.24
#2010-02-23| 710.99
#2010-02-24| 713.24
#2010-02-25| 708.92
#2010-02-26| 712.11
#2010-03-01| 717.68
#2010-03-02| 723.87
#2010-03-03| 727.32
#2010-03-04| 727.47
#2010-03-05| 734.09
#2010-03-08| 736.88
#2010-03-09| 736.38
#2010-03-10| 737.54
#2010-03-11| 740.28
#2010-03-12| 741.50
#2010-03-15| 740.91
#2010-03-16| 744.31
#2010-03-17| 749.11
#2010-03-18| 749.48
#2010-03-19| 748.51
#2010-03-22| 752.98
#2010-03-23| 757.35
#2010-03-24| 749.67
#2010-03-25| 749.37
#2010-03-26| 754.11
#2010-03-29| 756.48
#2010-03-30| 757.03
#2010-03-31| 754.23
#2010-04-01| 759.57
#2010-04-02| .
#2010-04-05| 764.01
#2010-04-06| 759.86
#2010-04-07| 755.69
#2010-04-08| 752.12
#2010-04-09| 759.55
#2010-04-12| 764.03
#2010-04-13| 762.50
#2010-04-14| 765.25
#2010-04-15| 765.22
#2010-04-16| 757.00
#2010-04-19| 755.08
#2010-04-20| 760.13
#2010-04-21| 763.95
#2010-04-22| 761.94
#2010-04-23| 765.49
#2010-04-26| 770.72
#2010-04-27| 757.67
#2010-04-28| 750.92
#2010-04-29| 754.81
#2010-04-30| 750.78
#2010-05-03| 754.34
#2010-05-04| 742.67
#2010-05-05| 734.95
#2010-05-06| 717.66
#2010-05-07| 700.62
#2010-05-10| 730.22
#2010-05-11| 727.88
#2010-05-12| 734.34
#2010-05-13| 731.76
#2010-05-14| 715.93
#2010-05-17| 712.71
#2010-05-18| 710.28
#2010-05-19| 703.94
#2010-05-20| 686.82
#2010-05-21| 689.06
#2010-05-24| 685.96
#2010-05-25| 675.29
#2010-05-26| 677.90
#2010-05-27| 692.05
#2010-05-28| 690.89
#2010-05-31| .
#2010-06-01| 690.19
#2010-06-02| 693.86
#2010-06-03| 701.39
#2010-06-04| 685.68
#2010-06-07| 675.27
#2010-06-08| 680.28
#2010-06-09| 683.53
#2010-06-10| 695.61
#2010-06-11| 694.90
#2010-06-14| 703.79
#2010-06-15| 711.12
#2010-06-16| 711.02
#2010-06-17| 713.91
#2010-06-18| 713.66
#2010-06-21| 716.63
#2010-06-22| 707.30
#2010-06-23| 706.54
#2010-06-24| 700.06
#2010-06-25| 695.72
#2010-06-28| 701.22
#2010-06-29| 685.86
#2010-06-30| 684.03
#2010-07-01| 681.15
#2010-07-02| 681.24
#2010-07-05| .
#2010-07-06| 687.68
#2010-07-07| 696.79
#2010-07-08| 705.98
#2010-07-09| 709.34
#2010-07-12| 709.17
#2010-07-13| 720.59
#2010-07-14| 723.25
#2010-07-15| 724.28
#2010-07-16| 711.81
#2010-07-19| 708.96
#2010-07-20| 711.26
#2010-07-21| 708.94
#2010-07-22| 720.04
#2010-07-23| 727.81
#2010-07-26| 735.51
#2010-07-27| 733.33
#2010-07-28| 732.27
#2010-07-29| 726.20
#2010-07-30| 725.89
#2010-08-02| 737.97
#2010-08-03| 733.54
#2010-08-04| 732.25
#2010-08-05| 732.76
#2010-08-06| 734.99
#2010-08-09| 738.91
#2010-08-10| 733.55
#2010-08-11| 716.80
#2010-08-12| 713.36
#2010-08-13| 711.79
#2010-08-16| 714.92
#2010-08-17| 721.58
#2010-08-18| 724.62
#2010-08-19| 717.96
#2010-08-20| 709.26
#2010-08-23| 708.43
#2010-08-24| 704.56
#2010-08-25| 702.58
#2010-08-26| 703.89
#2010-08-27| 707.65
#2010-08-30| 705.23
#2010-08-31| 703.08
#2010-09-01| 718.90
#2010-09-02| 724.84
#2010-09-03| 731.47
#2010-09-06| .
#2010-09-07| 728.98
#2010-09-08| 731.32
#2010-09-09| 734.65
#2010-09-10| 738.44
#2010-09-13| 745.19
#2010-09-14| 747.17
#2010-09-15| 750.89
#2010-09-16| 749.18
#2010-09-17| 749.75
#2010-09-20| 760.46
#2010-09-21| 760.12
#2010-09-22| 762.05
#2010-09-23| 758.51
#2010-09-24| 771.21
#2010-09-27| 768.60
#2010-09-28| 772.96
#2010-09-29| 773.07
#2010-09-30| 769.08
#2010-10-01| 767.95
#2010-10-04| 764.64
#2010-10-05| 775.49
#2010-10-06| 778.44
#2010-10-07| 780.08
#2010-10-08| 784.72
#2010-10-11| 785.25
#2010-10-12| 784.92
#2010-10-13| 792.31
#2010-10-14| 796.45
#2010-10-15| 794.54
#2010-10-18| 796.45
#2010-10-19| 786.43
#2010-10-20| 792.25
#2010-10-21| 797.72
#2010-10-22| 795.76
#2010-10-25| 802.28
#2010-10-26| 797.74
#2010-10-27| 790.99
#2010-10-28| 793.94
#2010-10-29| 793.62
#2010-11-01| 792.22
#2010-11-02| 799.23
#2010-11-03| 800.92
#2010-11-04| 816.99
#2010-11-05| 817.45
#2010-11-08| 816.08
#2010-11-09| 812.17
#2010-11-10| 806.48
#2010-11-11| 807.81
#2010-11-12| 803.25
#2010-11-15| 803.28
#2010-11-16| 791.74
#2010-11-17| 792.71
#2010-11-18| 805.32
#2010-11-19| 808.92
#2010-11-22| 807.72
#2010-11-23| 796.91
#2010-11-24| 800.40
#2010-11-25| .
#2010-11-26| 795.20
#2010-11-29| 788.71
#2010-11-30| 784.32
#2010-12-01| 794.90
#2010-12-02| 803.81
#2010-12-03| 810.33
#2010-12-06| 810.11
#2010-12-07| 813.41
#2010-12-08| 811.36
#2010-12-09| 812.19
#2010-12-10| 814.54
#2010-12-13| 818.89
#2010-12-14| 822.67
#2010-12-15| 818.16
#2010-12-16| 820.25
#2010-12-17| 821.88
#2010-12-20| 823.98
#2010-12-21| 829.27
#2010-12-22| 829.01
#2010-12-23| 829.21
#2010-12-24| .
#2010-12-27| 827.84
#2010-12-28| 828.29
#2010-12-29| 828.79
#2010-12-30| 826.56
#2010-12-31| 828.05
#2011-01-03| 830.28
#2011-01-04| 829.11
#2011-01-05| 823.41
#2011-01-06| 823.09
#2011-01-07| 818.27
#2011-01-10| 816.63
#2011-01-11| 817.59
#2011-01-12| 822.61
#2011-01-13| 825.03
#2011-01-14| 825.26
#2011-01-17| .
#2011-01-18| 827.14
#2011-01-19| 823.44
#2011-01-20| 815.13
#2011-01-21| 815.41
#2011-01-24| 823.64
#2011-01-25| 825.49
#2011-01-26| 827.83
#2011-01-27| 823.10
#2011-01-28| 813.74
#2011-01-31| 812.18
#2011-02-01| 820.42
#2011-02-02| 822.90
#2011-02-03| 823.84
#2011-02-04| 828.12
#2011-02-07| 835.12
#2011-02-08| 841.56
#2011-02-09| 838.64
#2011-02-10| 834.92
#2011-02-11| 838.12
#2011-02-14| 837.11
#2011-02-15| 835.10
#2011-02-16| 837.63
#2011-02-17| 844.20
#2011-02-18| 849.11
#2011-02-21| .
#2011-02-22| 840.72
#2011-02-23| 836.88
#2011-02-24| 831.21
#2011-02-25| 839.78
#2011-02-28| 844.51
#2011-03-01| 840.86
#2011-03-02| 837.72
#2011-03-03| 844.59
#2011-03-04| 843.01
#2011-03-07| 839.84
#2011-03-08| 843.90
#2011-03-09| 848.06
#2011-03-10| 836.83
#2011-03-11| 833.44
#2011-03-14| 821.17
#2011-03-15| 800.20
#2011-03-16| 798.81
#2011-03-17| 806.37
#2011-03-18| 807.92
#2011-03-21| 819.81
#2011-03-22| 824.96
#2011-03-23| 825.31
#2011-03-24| 830.72
#2011-03-25| 831.50
#2011-03-28| 829.50
#2011-03-29| 832.75
#2011-03-30| 842.43
#2011-03-31| 840.90
#2011-04-01| 841.88
#2011-04-04| 845.64
#2011-04-05| 844.91
#2011-04-06| 845.28
#2011-04-07| 841.23
#2011-04-08| 843.46
#2011-04-11| 845.23
#2011-04-12| 842.13
#2011-04-13| 847.26
#2011-04-14| 848.63
#2011-04-15| 853.18
#2011-04-18| 843.98
#2011-04-19| 849.79
#2011-04-20| 862.28
#2011-04-21| 867.08
#2011-04-22| .
#2011-04-25| 864.67
#2011-04-26| 868.66
#2011-04-27| 870.73
#2011-04-28| 880.32
#2011-04-29| 882.83
#2011-05-02| 886.04
#2011-05-03| 886.55
#2011-05-04| 886.44
#2011-05-05| 883.18
#2011-05-06| 882.51
#2011-05-09| 878.75
#2011-05-10| 887.24
#2011-05-11| 886.52
#2011-05-12| 886.69
#2011-05-13| 884.95
#2011-05-16| 882.06
#2011-05-17| 878.30
#2011-05-18| 884.67
#2011-05-19| 888.65
#2011-05-20| 884.68
#2011-05-23| 872.27
#2011-05-24| 874.89
#2011-05-25| 872.07
#2011-05-26| 877.58
#2011-05-27| 883.90
#2011-05-30| .
#2011-05-31| 894.75
#2011-06-01| 888.01
#2011-06-02| 878.79
#2011-06-03| 872.82
#2011-06-06| 867.96
#2011-06-07| 866.80
#2011-06-08| 859.29
#2011-06-09| 861.89
#2011-06-10| 850.92
#2011-06-13| 853.87
#2011-06-14| 862.67
#2011-06-15| 849.11
#2011-06-16| 844.87
#2011-06-17| 850.90
#2011-06-20| 856.55
#2011-06-21| 862.73
#2011-06-22| 860.01
#2011-06-23| 849.21
#2011-06-24| 847.31
#2011-06-27| 849.95
#2011-06-28| 858.24
#2011-06-29| 864.36
#2011-06-30| 874.47
#2011-07-01| 881.86
#2011-07-04| .
#2011-07-05| 888.63
#2011-07-06| 890.06
#2011-07-07| 895.94
#2011-07-08| 895.26
#2011-07-11| 882.54
#2011-07-12| 877.46
#2011-07-13| 883.27
#2011-07-14| 877.55
#2011-07-15| 881.55
#2011-07-18| 872.56
#2011-07-19| 878.35
#2011-07-20| 879.65
#2011-07-21| 892.24
#2011-07-22| 895.30
#2011-07-25| 890.68
#2011-07-26| 891.16
#2011-07-27| 882.01
#2011-07-28| 880.66
#2011-07-29| 874.94
#2011-08-01| 871.02
#2011-08-02| 855.44
#2011-08-03| 852.73
#2011-08-04| 820.48
#2011-08-05| 820.71
#2011-08-08| 783.57
#2011-08-09| 798.55
#2011-08-10| 781.85
#2011-08-11| 802.96
#2011-08-12| 814.26
#2011-08-15| 829.34
#2011-08-16| 823.95
#2011-08-17| 827.08
#2011-08-18| 802.00
#2011-08-19| 794.91
#2011-08-22| 796.76
#2011-08-23| 816.43
#2011-08-24| 818.78
#2011-08-25| 808.93
#2011-08-26| 816.42
#2011-08-29| 833.01
#2011-08-30| 836.70
#2011-08-31| 843.14
#2011-09-01| 840.12
#2011-09-02| 824.93
#2011-09-05| .
#2011-09-06| 807.25
#2011-09-07| 824.67
#2011-09-08| 823.87
#2011-09-09| 803.87
#2011-09-12| 797.49
#2011-09-13| 803.60
#2011-09-14| 814.52
#2011-09-15| 824.90
#2011-09-16| 834.03
#2011-09-19| 824.16
#2011-09-20| 830.17
#2011-09-21| 814.15
#2011-09-22| 784.03
#2011-09-23| 790.67
#2011-09-26| 797.72
#2011-09-27| 815.53
#2011-09-28| 805.23
#2011-09-29| 805.70
#2011-09-30| 790.01
#2011-10-03| 778.43
#2011-10-04| 781.41
#2011-10-05| 790.18
#2011-10-06| 806.77
#2011-10-07| 811.62
#2011-10-10| 826.98
#2011-10-11| 827.19
#2011-10-12| 834.19
#2011-10-13| 834.50
#2011-10-14| 841.32
#2011-10-17| 835.34
#2011-10-18| 833.70
#2011-10-19| 834.07
#2011-10-20| 834.90
#2011-10-21| 856.94
#2011-10-24| 860.60
#2011-10-25| 851.88
#2011-10-26| 856.18
#2011-10-27| 876.92
#2011-10-28| 882.36
#2011-10-31| 861.18
#2011-11-01| 838.20
#2011-11-02| 845.22
#2011-11-03| 853.66
#2011-11-04| 851.85
#2011-11-07| 850.39
#2011-11-08| 858.66
#2011-11-09| 838.64
#2011-11-10| 840.04
#2011-11-11| 854.93
#2011-11-14| 848.94
#2011-11-15| 847.65
#2011-11-16| 842.03
#2011-11-17| 835.40
#2011-11-18| 833.39
#2011-11-21| 815.47
#2011-11-22| 816.88
#2011-11-23| 804.82
#2011-11-24| .
#2011-11-25| 802.29
#2011-11-28| 823.67
#2011-11-29| 829.88
#2011-11-30| 854.50
#2011-12-01| 850.80
#2011-12-02| 851.35
#2011-12-05| 856.11
#2011-12-06| 852.80
#2011-12-07| 856.82
#2011-12-08| 845.11
#2011-12-09| 851.27
#2011-12-12| 843.93
#2011-12-13| 837.80
#2011-12-14| 825.64
#2011-12-15| 831.05
#2011-12-16| 829.62
#2011-12-19| 826.47
#2011-12-20| 841.87
#2011-12-21| 846.02
#2011-12-22| 846.48
#2011-12-23| 853.75
#2011-12-26| .
#2011-12-27| 856.03
#2011-12-28| 849.19
#2011-12-29| 853.83
#2011-12-30| 855.33
#2012-01-02| .
#2012-01-03| 862.64
#2012-01-04| 862.17
#2012-01-05| 857.36
#2012-01-06| 852.92
#2012-01-09| 855.85
#2012-01-10| 862.62
#2012-01-11| 856.35
#2012-01-12| 858.90
#2012-01-13| 855.55
#2012-01-16| .
#2012-01-17| 860.74
#2012-01-18| 864.37
#2012-01-19| 866.09
#2012-01-20| 869.48
#2012-01-23| 868.78
#2012-01-24| 866.52
#2012-01-25| 875.30
#2012-01-26| 880.43
#2012-01-27| 876.41
#2012-01-30| 870.89
#2012-01-31| 871.60
#2012-02-01| 883.60
#2012-02-02| 883.71
#2012-02-03| 893.25
#2012-02-06| 895.33
#2012-02-07| 899.11
#2012-02-08| 900.88
#2012-02-09| 909.78
#2012-02-10| 903.85
#2012-02-13| 910.10
#2012-02-14| 910.83
#2012-02-15| 913.96
#2012-02-16| 917.92
#2012-02-17| 921.10
#2012-02-20| .
#2012-02-21| 921.02
#2012-02-22| 918.01
#2012-02-23| 926.38
#2012-02-24| 929.96
#2012-02-27| 931.29
#2012-02-28| 936.25
#2012-02-29| 937.12
#2012-03-01| 939.79
#2012-03-02| 935.29
#2012-03-05| 936.37
#2012-03-06| 921.25
#2012-03-07| 924.08
#2012-03-08| 939.54
#2012-03-09| 941.34
#2012-03-12| 945.08
#2012-03-13| 954.92
#2012-03-14| 951.38
#2012-03-15| 955.97
#2012-03-16| 956.98
#2012-03-19| 959.30
#2012-03-20| 954.41
#2012-03-21| 953.83
#2012-03-22| 953.65
#2012-03-23| 952.54
#2012-03-26| 962.51
#2012-03-27| 963.46
#2012-03-28| 959.63
#2012-03-29| 957.69
#2012-03-30| 962.35
#2012-04-02| 973.00
#2012-04-03| 970.16
#2012-04-04| 957.18
#2012-04-05| 958.03
#2012-04-06| .
#2012-04-09| 953.22
#2012-04-10| 937.18
#2012-04-11| 942.91
#2012-04-12| 951.52
#2012-04-13| 946.39
#2012-04-16| 946.86
#2012-04-17| 953.63
#2012-04-18| 953.20
#2012-04-19| 948.30
#2012-04-20| 955.39
#2012-04-23| 943.29
#2012-04-24| 943.55
#2012-04-25| 952.45
#2012-04-26| 961.57
#2012-04-27| 959.77
#2012-04-30| 956.28
#2012-05-01| 955.74
#2012-05-02| 961.69
#2012-05-03| 962.22
#2012-05-04| 949.83
#2012-05-07| 945.44
#2012-05-08| 932.00
#2012-05-09| 927.34
#2012-05-10| 925.58
#2012-05-11| 925.62
#2012-05-14| 916.39
#2012-05-15| 912.37
#2012-05-16| 911.03
#2012-05-17| 901.54
#2012-05-18| 892.11
#2012-05-21| 898.84
#2012-05-22| 903.49
#2012-05-23| 892.49
#2012-05-24| 896.47
#2012-05-25| 896.47
#2012-05-28| .
#2012-05-29| 906.36
#2012-05-30| 892.46
#2012-05-31| 891.25
#2012-06-01| 869.89
#2012-06-04| 866.61
#2012-06-05| 870.02
#2012-06-06| 883.36
#2012-06-07| 892.85
#2012-06-08| 891.60
#2012-06-11| 891.52
#2012-06-12| 894.62
#2012-06-13| 893.41
#2012-06-14| 896.85
#2012-06-15| 901.61
#2012-06-18| 905.54
#2012-06-19| 912.59
#2012-06-20| 911.11
#2012-06-21| 898.41
#2012-06-22| 896.02
#2012-06-25| 885.64
#2012-06-26| 886.95
#2012-06-27| 894.17
#2012-06-28| 893.92
#2012-06-29| 914.49
#2012-07-02| 920.57
#2012-07-03| 927.45
#2012-07-04| .
#2012-07-05| 924.92
#2012-07-06| 920.82
#2012-07-09| 917.59
#2012-07-10| 918.55
#2012-07-11| 911.64
#2012-07-12| 907.87
#2012-07-13| 921.95
#2012-07-16| 921.69
#2012-07-17| 922.98
#2012-07-18| 930.27
#2012-07-19| 940.74
#2012-07-20| 930.29
#2012-07-23| 917.12
#2012-07-24| 913.30
#2012-07-25| 908.93
#2012-07-26| 930.11
#2012-07-27| 943.24
#2012-07-30| 944.14
#2012-07-31| 937.48
#2012-08-01| 933.58
#2012-08-02| 927.03
#2012-08-03| 942.47
#2012-08-06| 950.05
#2012-08-07| 951.17
#2012-08-08| 953.17
#2012-08-09| 955.62
#2012-08-10| 955.93
#2012-08-13| 954.98
#2012-08-14| 957.11
#2012-08-15| 954.55
#2012-08-16| 962.15
#2012-08-17| 964.34
#2012-08-20| 961.99
#2012-08-21| 961.89
#2012-08-22| 955.55
#2012-08-23| 954.61
#2012-08-24| 956.60
#2012-08-27| 957.64
#2012-08-28| 959.72
#2012-08-29| 959.45
#2012-08-30| 956.20
#2012-08-31| 956.36
#2012-09-03| .
#2012-09-04| 956.75
#2012-09-05| 953.93
#2012-09-06| 966.10
#2012-09-07| 969.91
#2012-09-10| 966.26
#2012-09-11| 963.92
#2012-09-12| 960.48
#2012-09-13| 972.27
#2012-09-14| 979.90
#2012-09-17| 978.30
#2012-09-18| 980.30
#2012-09-19| 983.75
#2012-09-20| 981.82
#2012-09-21| 982.14
#2012-09-24| 979.16
#2012-09-25| 976.92
#2012-09-26| 968.28
#2012-09-27| 971.79
#2012-09-28| 965.63
#2012-10-01| 971.21
#2012-10-02| 973.54
#2012-10-03| 973.61
#2012-10-04| 981.31
#2012-10-05| 986.50
#2012-10-08| 978.64
#2012-10-09| 964.13
#2012-10-10| 957.35
#2012-10-11| 963.02
#2012-10-12| 965.74
#2012-10-15| 972.43
#2012-10-16| 983.98
#2012-10-17| 991.70
#2012-10-18| 986.03
#2012-10-19| 976.77
#2012-10-22| 975.39
#2012-10-23| 962.19
#2012-10-24| 962.92
#2012-10-25| 966.41
#2012-10-26| 963.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 967.35
#2012-11-01| 974.23
#2012-11-02| 971.74
#2012-11-05| 969.33
#2012-11-06| 973.13
#2012-11-07| 961.73
#2012-11-08| 952.92
#2012-11-09| 953.12
#2012-11-12| 951.57
#2012-11-13| 951.88
#2012-11-14| 940.56
#2012-11-15| 938.89
#2012-11-16| 943.49
#2012-11-19| 968.24
#2012-11-20| 971.69
#2012-11-21| 974.57
#2012-11-22| .
#2012-11-23| 989.68
#2012-11-26| 988.99
#2012-11-27| 987.98
#2012-11-28| 994.14
#2012-11-29| 999.28
#2012-11-30|1000.00
#2012-12-03|1000.72
#2012-12-04| 999.80
#2012-12-05| 995.21
#2012-12-06| 998.71
#2012-12-07|1001.11
#2012-12-10| 999.57
#2012-12-11|1001.75
#2012-12-12|1002.50
#2012-12-13| 997.70
#2012-12-14| 997.80
#2012-12-17|1000.07
#2012-12-18|1003.41
#2012-12-19|1000.84
#2012-12-20|1001.95
#2012-12-21| 995.14
#2012-12-24| 991.10
#2012-12-25| 991.54
#2012-12-26| 986.76
#2012-12-27| 989.12
#2012-12-28| 983.84
#2012-12-31| 992.67
#2013-01-01| 992.68
#2013-01-02|1009.11
#2013-01-03|1007.77
#2013-01-04|1012.15
#2013-01-07|1009.13
#2013-01-08|1007.14
#2013-01-09|1008.32
#2013-01-10|1015.13
#2013-01-11|1022.03
#2013-01-14|1023.38
#2013-01-15|1029.55
#2013-01-16|1026.60
#2013-01-17|1034.73
#2013-01-18|1036.00
#2013-01-21|1034.78
#2013-01-22|1035.46
#2013-01-23|1032.15
#2013-01-24|1037.30
#2013-01-25|1051.17
#2013-01-28|1051.11
#2013-01-29|1058.27
#2013-01-30|1054.60
#2013-01-31|1052.66
#2013-02-01|1059.57
#2013-02-04|1049.21
#2013-02-05|1053.58
#2013-02-06|1057.69
#2013-02-07|1053.22
#2013-02-08|1055.82
#2013-02-11|1051.51
#2013-02-12|1060.03
#2013-02-13|1061.33
#2013-02-14|1057.68
#2013-02-15|1058.97
#2013-02-18|1059.79
#2013-02-19|1071.94
#2013-02-20|1069.51
#2013-02-21|1061.39
#2013-02-22|1065.40
#2013-02-25|1056.21
#2013-02-26|1053.89
#2013-02-27|1060.45
#2013-02-28|1063.18
#2013-03-01|1063.76
#2013-03-04|1071.27
#2013-03-05|1079.19
#2013-03-06|1077.21
#2013-03-07|1078.98
#2013-03-08|1079.86
#2013-03-11|1084.37
#2013-03-12|1081.68
#2013-03-13|1083.58
#2013-03-14|1089.07
#2013-03-15|1091.33
#2013-03-18|1082.97
#2013-03-19|1083.05
#2013-03-20|1092.51
#2013-03-21|1086.03
#2013-03-22|1091.30
#2013-03-25|1089.92
#2013-03-26|1096.45
#2013-03-27|1094.94
#2013-03-28|1100.78
#2013-03-29|1100.57
#2013-04-01|1096.21
#2013-04-02|1105.71
#2013-04-03|1101.80
#2013-04-04|1097.62
#2013-04-05|1091.95
#2013-04-08|1103.27
#2013-04-09|1100.96
#2013-04-10|1116.77
#2013-04-11|1127.99
#2013-04-12|1127.10
#2013-04-15|1112.21
#2013-04-16|1114.93
#2013-04-17|1104.42
#2013-04-18|1097.07
#2013-04-19|1109.46
#2013-04-22|1113.28
#2013-04-23|1130.78
#2013-04-24|1124.67
#2013-04-25|1131.33
#2013-04-26|1134.29
#2013-04-29|1141.07
#2013-04-30|1144.68
#2013-05-01|1141.20
#2013-05-02|1144.52
#2013-05-03|1149.94
#2013-05-06|1144.38
#2013-05-07|1151.66
#2013-05-08|1162.13
#2013-05-09|1155.63
#2013-05-10|1159.55
#2013-05-13|1162.32
#2013-05-14|1172.43
#2013-05-15|1182.95
#2013-05-16|1183.16
#2013-05-17|1181.91
#2013-05-20|1184.59
#2013-05-21|1184.42
#2013-05-22|1179.23
#2013-05-23|1164.94
#2013-05-24|1173.32
#2013-05-27|1170.40
#2013-05-28|1171.76
#2013-05-29|1156.95
#2013-05-30|1155.16
#2013-05-31|1138.63
#2013-06-03|1139.80
#2013-06-04|1142.34
#2013-06-05|1127.99
#2013-06-06|1128.40
#2013-06-07|1139.01
#2013-06-10|1144.50
#2013-06-11|1140.28
#2013-06-12|1139.37
#2013-06-13|1139.87
#2013-06-14|1142.52
#2013-06-17|1157.42
#2013-06-18|1159.68
#2013-06-19|1151.37
#2013-06-20|1104.74
#2013-06-21|1106.65
#2013-06-24|1092.90
#2013-06-25|1100.38
#2013-06-26|1110.31
#2013-06-27|1119.41
#2013-06-28|1117.76
#2013-07-01|1132.05
#2013-07-02|1132.50
#2013-07-03|1130.03
#2013-07-04|1134.19
#2013-07-05|1129.70
#2013-07-08|1136.97
#2013-07-09|1147.24
#2013-07-10|1150.44
#2013-07-11|1168.00
#2013-07-12|1166.75
#2013-07-15|1167.03
#2013-07-16|1164.74
#2013-07-17|1163.72
#2013-07-18|1166.10
#2013-07-19|1168.37
#2013-07-22|1171.59
#2013-07-23|1167.29
#2013-07-24|1164.26
#2013-07-25|1163.05
#2013-07-26|1163.44
#2013-07-29|1156.24
#2013-07-30|1160.46
#2013-07-31|1158.64
#2013-08-01|1175.15
#2013-08-02|1182.87
#2013-08-05|1181.68
#2013-08-06|1185.49
#2013-08-07|1173.68
#2013-08-08|1176.63
#2013-08-09|1173.53
#2013-08-12|1170.65
#2013-08-13|1170.97
#2013-08-14|1170.93
#2013-08-15|1157.48
#2013-08-16|1155.15
#2013-08-19|1152.26
#2013-08-20|1151.52
#2013-08-21|1144.89
#2013-08-22|1148.84
#2013-08-23|1154.49
#2013-08-26|1148.27
#2013-08-27|1135.88
#2013-08-28|1122.96
#2013-08-29|1126.39
#2013-08-30|1121.09
#2013-09-02|1127.36
#2013-09-03|1130.30
#2013-09-04|1133.72
#2013-09-05|1132.48
#2013-09-06|1137.03
#2013-09-09|1148.84
#2013-09-10|1155.86
#2013-09-11|1162.65
#2013-09-12|1160.29
#2013-09-13|1167.05
#2013-09-16|1178.98
#2013-09-17|1178.46
#2013-09-18|1190.73
#2013-09-19|1201.43
#2013-09-20|1194.64
#2013-09-23|1190.71
#2013-09-24|1187.30
#2013-09-25|1182.34
#2013-09-26|1187.03
#2013-09-27|1186.73
#2013-09-30|1177.96
#2013-10-01|1182.20
#2013-10-02|1177.44
#2013-10-03|1174.53
#2013-10-04|1172.30
#2013-10-07|1163.90
#2013-10-08|1157.19
#2013-10-09|1153.77
#2013-10-10|1172.02
#2013-10-11|1179.52
#2013-10-14|1182.26
#2013-10-15|1172.56
#2013-10-16|1174.92
#2013-10-17|1191.18
#2013-10-18|1201.51
#2013-10-21|1201.20
#2013-10-22|1216.37
#2013-10-23|1215.95
#2013-10-24|1217.86
#2013-10-25|1214.49
#2013-10-28|1225.87
#2013-10-29|1230.52
#2013-10-30|1226.72
#2013-10-31|1221.25
#2013-11-01|1216.12
#2013-11-04|1221.63
#2013-11-05|1220.09
#2013-11-06|1227.25
#2013-11-07|1214.93
#2013-11-08|1213.84
#2013-11-11|1217.04
#2013-11-12|1218.34
#2013-11-13|1221.78
#2013-11-14|1232.97
#2013-11-15|1241.99
#2013-11-18|1243.45
#2013-11-19|1238.24
#2013-11-20|1236.15
#2013-11-21|1232.60
#2013-11-22|1237.34
#2013-11-25|1239.49
#2013-11-26|1237.57
#2013-11-27|1239.29
#2013-11-28|1240.53
#2013-11-29|1239.58
#2013-12-02|1231.04
#2013-12-03|1229.07
#2013-12-04|1221.70
#2013-12-05|1218.20
#2013-12-06|1228.12
#2013-12-09|1234.26
#2013-12-10|1227.76
#2013-12-11|1223.03
#2013-12-12|1208.87
#2013-12-13|1208.20
#2013-12-16|1209.97
#2013-12-17|1206.54
#2013-12-18|1223.85
#2013-12-19|1222.47
#2013-12-20|1226.03
#2013-12-23|1231.94
#2013-12-24|1231.21
#2013-12-25|1231.48
#2013-12-26|1236.79
#2013-12-27|1244.89
#2013-12-30|1248.17
#2013-12-31|1248.58
#2014-01-01|1248.58
#2014-01-02|1236.17
#2014-01-03|1236.77
#2014-01-06|1232.07
#2014-01-07|1229.53
#2014-01-08|1222.45
#2014-01-09|1218.19
#2014-01-10|1226.43
#2014-01-13|1218.14
#2014-01-14|1218.96
#2014-01-15|1220.14
#2014-01-16|1219.61
#2014-01-17|1213.56
#2014-01-20|1214.69
#2014-01-21|1220.41
#2014-01-22|1223.39
#2014-01-23|1215.67
#2014-01-24|1199.66
#2014-01-27|1187.77
#2014-01-28|1191.59
#2014-01-29|1182.10
#2014-01-30|1174.92
#2014-01-31|1177.27
#2014-02-03|1157.00
#2014-02-04|1151.91
#2014-02-05|1156.72
#2014-02-06|1171.59
#2014-02-07|1184.79
#2014-02-10|1191.65
#2014-02-11|1200.41
#2014-02-12|1196.54
#2014-02-13|1204.66
#2014-02-14|1210.37
#2014-02-17|1214.67
#2014-02-18|1215.36
#2014-02-19|1212.53
#2014-02-20|1211.59
#2014-02-21|1216.23
#2014-02-24|1222.38
#2014-02-25|1228.28
#2014-02-26|1226.43
#2014-02-27|1229.88
#2014-02-28|1235.44
#2014-03-03|1223.18
#2014-03-04|1239.47
#2014-03-05|1234.07
#2014-03-06|1236.88
#2014-03-07|1236.08
#2014-03-10|1234.22
#2014-03-11|1232.27
#2014-03-12|1225.13
#2014-03-13|1219.37
#2014-03-14|1215.04
#2014-03-17|1221.31
#2014-03-18|1228.57
#2014-03-19|1221.76
#2014-03-20|1214.34
#2014-03-21|1211.84
#2014-03-24|1214.13
#2014-03-25|1218.96
#2014-03-26|1223.15
#2014-03-27|1224.63
#2014-03-28|1232.48
#2014-03-31|1241.98
#2014-04-01|1244.97
#2014-04-02|1245.53
#2014-04-03|1241.38
#2014-04-04|1238.72
#2014-04-07|1229.24
#2014-04-08|1236.45
#2014-04-09|1240.26
#2014-04-10|1237.95
#2014-04-11|1226.88
#2014-04-14|1234.53
#2014-04-15|1236.75
#2014-04-16|1248.15
#2014-04-17|1248.29
#2014-04-18|1249.31
#2014-04-21|1248.32
#2014-04-22|1251.65
#2014-04-23|1249.56
#2014-04-24|1252.90
#2014-04-25|1253.12
#2014-04-28|1256.59
#2014-04-29|1258.61
#2014-04-30|1263.76
#2014-05-01|1265.74
#2014-05-02|1262.84
#2014-05-05|1260.27
#2014-05-06|1256.93
#2014-05-07|1260.60
#2014-05-08|1265.02
#2014-05-09|1264.10
#2014-05-12|1268.71
#2014-05-13|1270.38
#2014-05-14|1264.76
#2014-05-15|1259.81
#2014-05-16|1263.53
#2014-05-19|1262.69
#2014-05-20|1258.09
#2014-05-21|1264.91
#2014-05-22|1269.08
#2014-05-23|1271.21
#2014-05-26|1275.44
#2014-05-27|1276.81
#2014-05-28|1274.06
#2014-05-29|1282.36
#2014-05-30|1286.52
#2014-06-02|1284.68
#2014-06-03|1279.95
#2014-06-04|1282.78
#2014-06-05|1282.71
#2014-06-06|1285.26
#2014-06-09|1289.39
#2014-06-10|1290.63
#2014-06-11|1290.20
#2014-06-12|1287.64
#2014-06-13|1286.11
#2014-06-16|1286.90
#2014-06-17|1290.31
#2014-06-18|1296.87
#2014-06-19|1308.55
#2014-06-20|1307.14
#2014-06-23|1300.84
#2014-06-24|1297.11
#2014-06-25|1295.86
#2014-06-26|1289.09
#2014-06-27|1290.80
#2014-06-30|1293.68
#2014-07-01|1300.67
#2014-07-02|1300.06
#2014-07-03|1309.11
#2014-07-04|1308.49
#2014-07-07|1303.09
#2014-07-08|1299.19
#2014-07-09|1302.90
#2014-07-10|1295.57
#2014-07-11|1296.71
#2014-07-14|1305.06
#2014-07-15|1291.72
#2014-07-16|1294.66
#2014-07-17|1287.28
#2014-07-18|1293.19
#2014-07-21|1287.83
#2014-07-22|1291.53
#2014-07-23|1290.83
#2014-07-24|1293.60
#2014-07-25|1282.78
#2014-07-28|1282.28
#2014-07-29|1277.79
#2014-07-30|1272.37
#2014-07-31|1251.66
#2014-08-01|1252.79
#2014-08-04|1250.89
#2014-08-05|1250.54
#2014-08-06|1256.26
#2014-08-07|1248.72
#2014-08-08|1253.18
#2014-08-11|1265.64
#2014-08-12|1261.68
#2014-08-13|1265.20
#2014-08-14|1273.34
#2014-08-15|1272.07
#2014-08-18|1282.43
#2014-08-19|1287.89
#2014-08-20|1285.55
#2014-08-21|1287.00
#2014-08-22|1283.00
#2014-08-25|1289.07
#2014-08-26|1288.61
#2014-08-27|1288.32
#2014-08-28|1283.32
#2014-08-29|1285.34
#2014-09-01|1286.36
#2014-09-02|1286.87
#2014-09-03|1288.25
#2014-09-04|1290.99
#2014-09-05|1291.16
#2014-09-08|1284.89
#2014-09-09|1276.81
#2014-09-10|1280.80
#2014-09-11|1282.70
#2014-09-12|1280.51
#2014-09-15|1282.67
#2014-09-16|1283.88
#2014-09-17|1284.45
#2014-09-18|1285.15
#2014-09-19|1282.71
#2014-09-22|1278.36
#2014-09-23|1268.38
#2014-09-24|1275.64
#2014-09-25|1265.54
#2014-09-26|1268.76
#2014-09-29|1265.40
#2014-09-30|1259.48
#2014-10-01|1249.60
#2014-10-02|1245.32
#2014-10-03|1249.56
#2014-10-06|1254.62
#2014-10-07|1247.01
#2014-10-08|1255.76
#2014-10-09|1245.42
#2014-10-10|1234.56
#2014-10-13|1225.02
#2014-10-14|1221.87
#2014-10-15|1218.24
#2014-10-16|1217.12
#2014-10-17|1228.59
#2014-10-20|1244.33
#2014-10-21|1256.65
#2014-10-22|1257.82
#2014-10-23|1256.57
#2014-10-24|1262.55
#2014-10-27|1269.32
#2014-10-28|1276.34
#2014-10-29|1280.62
#2014-10-30|1283.70
#2014-10-31|1293.96
#2014-11-03|1290.54
#2014-11-04|1299.83
#2014-11-05|1303.70
#2014-11-06|1303.12
#2014-11-07|1304.58
#2014-11-10|1312.79
#2014-11-11|1314.95
#2014-11-12|1316.43
#2014-11-13|1317.70
#2014-11-14|1311.23
#2014-11-17|1309.87
#2014-11-18|1317.08
#2014-11-19|1319.16
#2014-11-20|1320.77
#2014-11-21|1327.37
#2014-11-24|1328.17
#2014-11-25|1334.81
#2014-11-26|1335.92
#2014-11-27|1335.94
#2014-11-28|1348.59
#2014-12-01|1342.01
#2014-12-02|1342.31
#2014-12-03|1341.78
#2014-12-04|1342.98
#2014-12-05|1342.41
#2014-12-08|1336.43
#2014-12-09|1333.91
#2014-12-10|1320.96
#2014-12-11|1319.83
#2014-12-12|1306.23
#2014-12-15|1291.70
#2014-12-16|1290.95
#2014-12-17|1297.59
#2014-12-18|1320.34
#2014-12-19|1321.26
#2014-12-22|1326.82
#2014-12-23|1328.20
#2014-12-24|1330.44
#2014-12-25|1330.33
#2014-12-26|1333.84
#2014-12-29|1333.27
#2014-12-30|1326.19
#2014-12-31|1318.98
#2015-01-01|1318.98
#2015-01-02|1306.83
#2015-01-05|1291.63
#2015-01-06|1281.41
#2015-01-07|1287.81
#2015-01-08|1310.71
#2015-01-09|1305.50
#2015-01-12|1308.59
#2015-01-13|1311.27
#2015-01-14|1305.23
#2015-01-15|1300.64
#2015-01-16|1303.88
#2015-01-19|1310.08
#2015-01-20|1313.77
#2015-01-21|1322.34
#2015-01-22|1331.13
#2015-01-23|1326.08
#2015-01-26|1328.03
#2015-01-27|1323.97
#2015-01-28|1320.13
#2015-01-29|1330.61
#2015-01-30|1314.14
#2015-02-02|1322.99
#2015-02-03|1331.97
#2015-02-04|1338.01
#2015-02-05|1344.53
#2015-02-06|1336.05
#2015-02-09|1329.11
#2015-02-10|1339.87
#2015-02-11|1342.72
#2015-02-12|1361.56
#2015-02-13|1362.09
#2015-02-16|1361.04
#2015-02-17|1363.90
#2015-02-18|1369.06
#2015-02-19|1371.93
#2015-02-20|1375.17
#2015-02-23|1381.18
#2015-02-24|1385.85
#2015-02-25|1388.73
#2015-02-26|1389.59
#2015-02-27|1393.18
#2015-03-02|1394.34
#2015-03-03|1390.54
#2015-03-04|1384.47
#2015-03-05|1388.31
#2015-03-06|1365.98
#2015-03-09|1365.57
#2015-03-10|1344.10
#2015-03-11|1337.80
#2015-03-12|1348.99
#2015-03-13|1343.64
#2015-03-16|1357.32
#2015-03-17|1353.54
#2015-03-18|1366.54
#2015-03-19|1366.79
#2015-03-20|1382.02
#2015-03-23|1387.59
#2015-03-24|1382.05
#2015-03-25|1371.25
#2015-03-26|1357.64
#2015-03-27|1365.04
#2015-03-30|1370.85
#2015-03-31|1357.06
#2015-04-01|1359.57
#2015-04-02|1373.12
#2015-04-03|1377.49
#2015-04-06|1388.14
#2015-04-07|1385.97
#2015-04-08|1388.82
#2015-04-09|1392.78
#2015-04-10|1398.85
#2015-04-13|1391.96
#2015-04-14|1401.33
#2015-04-15|1400.77
#2015-04-16|1413.98
#2015-04-17|1401.74
#2015-04-20|1407.42
#2015-04-21|1415.49
#2015-04-22|1414.33
#2015-04-23|1415.37
#2015-04-24|1421.08
#2015-04-27|1421.53
#2015-04-28|1416.81
#2015-04-29|1404.77
#2015-04-30|1393.50
#2015-05-01|1398.19
#2015-05-04|1399.29
#2015-05-05|1387.21
#2015-05-06|1394.77
#2015-05-07|1393.24
#2015-05-08|1416.53
#2015-05-11|1410.42
#2015-05-12|1406.28
#2015-05-13|1410.01
#2015-05-14|1426.91
#2015-05-15|1432.40
#2015-05-18|1431.59
#2015-05-19|1434.37
#2015-05-20|1434.95
#2015-05-21|1436.71
#2015-05-22|1428.26
#2015-05-25|1428.20
#2015-05-26|1411.90
#2015-05-27|1418.52
#2015-05-28|1417.76
#2015-05-29|1404.03
#2015-06-01|1404.27
#2015-06-02|1403.51
#2015-06-03|1410.55
#2015-06-04|1402.78
#2015-06-05|1380.39
#2015-06-08|1379.81
#2015-06-09|1379.86
#2015-06-10|1402.71
#2015-06-11|1405.46
#2015-06-12|1400.48
#2015-06-15|1387.35
#2015-06-16|1399.35
#2015-06-17|1400.89
#2015-06-18|1417.54
#2015-06-19|1417.71
#2015-06-22|1433.77
#2015-06-23|1429.84
#2015-06-24|1425.41
#2015-06-25|1425.20
#2015-06-26|1425.75
#2015-06-29|1396.63
#2015-06-30|1388.28
#2015-07-01|1404.73
#2015-07-02|1402.25
#2015-07-03|1400.48
#2015-07-06|1392.64
#2015-07-07|1395.84
#2015-07-08|1385.58
#2015-07-09|1394.53
#2015-07-10|1415.07
#2015-07-13|1428.43
#2015-07-14|1434.20
#2015-07-15|1432.89
#2015-07-16|1443.95
#2015-07-17|1444.84
#2015-07-20|1448.24
#2015-07-21|1446.57
#2015-07-22|1443.53
#2015-07-23|1447.06
#2015-07-24|1440.25
#2015-07-27|1430.78
#2015-07-28|1442.03
#2015-07-29|1454.54
#2015-07-30|1448.82
#2015-07-31|1455.02
#2015-08-03|1454.98
#2015-08-04|1457.35
#2015-08-05|1463.19
#2015-08-06|1459.17
#2015-08-07|1456.30
#2015-08-10|1470.84
#2015-08-11|1459.13
#2015-08-12|1439.53
#2015-08-13|1441.86
#2015-08-14|1443.22
#2015-08-17|1444.94
#2015-08-18|1440.97
#2015-08-19|1426.19
#2015-08-20|1407.32
#2015-08-21|1375.77
#2015-08-24|1328.28
#2015-08-25|1327.94
#2015-08-26|1347.76
#2015-08-27|1367.17
#2015-08-28|1375.59
#2015-08-31|1370.05
#2015-09-01|1335.37
#2015-09-02|1346.95
#2015-09-03|1357.94
#2015-09-04|1332.37
#2015-09-07|1336.33
#2015-09-08|1351.04
#2015-09-09|1354.94
#2015-09-10|1350.28
#2015-09-11|1352.74
#2015-09-14|1348.45
#2015-09-15|1362.37
#2015-09-16|1386.65
#2015-09-17|1390.97
#2015-09-18|1376.38
#2015-09-21|1374.15
#2015-09-22|1353.85
#2015-09-23|1351.37
#2015-09-24|1349.23
#2015-09-25|1367.34
#2015-09-28|1349.35
#2015-09-29|1332.98
#2015-09-30|1358.53
#2015-10-01|1360.03
#2015-10-02|1370.55
#2015-10-05|1393.91
#2015-10-06|1400.06
#2015-10-07|1411.41
#2015-10-08|1423.11
#2015-10-09|1432.39
#2015-10-12|1439.40
#2015-10-13|1431.21
#2015-10-14|1425.02
#2015-10-15|1445.14
#2015-10-16|1452.22
#2015-10-19|1456.15
#2015-10-20|1452.86
#2015-10-21|1456.28
#2015-10-22|1466.13
#2015-10-23|1471.57
#2015-10-26|1473.51
#2015-10-27|1466.04
#2015-10-28|1475.56
#2015-10-29|1473.63
#2015-10-30|1474.32
#2015-11-02|1473.96
#2015-11-03|1468.77
#2015-11-04|1466.51
#2015-11-05|1470.37
#2015-11-06|1448.15
#2015-11-09|1437.08
#2015-11-10|1436.67
#2015-11-11|1444.15
#2015-11-12|1428.33
#2015-11-13|1407.80
#2015-11-16|1412.05
#2015-11-17|1417.55
#2015-11-18|1426.35
#2015-11-19|1439.77
#2015-11-20|1445.82
#2015-11-23|1446.09
#2015-11-24|1443.77
#2015-11-25|1450.02
#2015-11-26|1456.92
#2015-11-27|1451.59
#2015-11-30|1436.42
#2015-12-01|1450.34
#2015-12-02|1445.16
#2015-12-03|1430.86
#2015-12-04|1442.82
#2015-12-07|1446.51
#2015-12-08|1433.15
#2015-12-09|1422.88
#2015-12-10|1420.09
#2015-12-11|1406.31
#2015-12-14|1403.28
#2015-12-15|1415.44
#2015-12-16|1438.50
#2015-12-17|1430.51
#2015-12-18|1406.56
#2015-12-21|1409.72
#2015-12-22|1419.06
#2015-12-23|1431.48
#2015-12-24|1432.03
#2015-12-25|1432.07
#2015-12-28|1430.31
#2015-12-29|1441.79
#2015-12-30|1438.80
#2015-12-31|1427.70
#2016-01-01|1427.70
#2016-01-04|1394.52
#2016-01-05|1396.63
#2016-01-06|1384.57
#2016-01-07|1365.60
#2016-01-08|1355.87
#2016-01-11|1357.57
#2016-01-12|1357.75
#2016-01-13|1354.57
#2016-01-14|1341.07
#2016-01-15|1328.33
#2016-01-18|1326.90
#2016-01-19|1342.42
#2016-01-20|1317.66
#2016-01-21|1320.57
#2016-01-22|1352.73
#2016-01-25|1354.28
#2016-01-26|1360.75
#2016-01-27|1368.57
#2016-01-28|1373.62
#2016-01-29|1402.89
#2016-02-01|1413.86
#2016-02-02|1400.38
#2016-02-03|1402.45
#2016-02-04|1396.13
#2016-02-05|1383.09
#2016-02-08|1373.02
#2016-02-09|1366.94
#2016-02-10|1361.70
#2016-02-11|1346.24
#2016-02-12|1346.76
#2016-02-15|1369.43
#2016-02-16|1378.81
#2016-02-17|1392.62
#2016-02-18|1398.89
#2016-02-19|1397.44
#2016-02-22|1406.57
#2016-02-23|1400.45
#2016-02-24|1393.58
#2016-02-25|1412.70
#2016-02-26|1406.45
#2016-02-29|1402.78
#2016-03-01|1419.53
#2016-03-02|1426.87
#2016-03-03|1435.11
#2016-03-04|1445.77
#2016-03-07|1436.44
#2016-03-08|1434.12
#2016-03-09|1436.12
#2016-03-10|1441.61
#2016-03-11|1455.63
#2016-03-14|1461.13
#2016-03-15|1457.94
#2016-03-16|1458.13
#2016-03-17|1484.08
#2016-03-18|1485.01
#2016-03-21|1481.92
#2016-03-22|1475.83
#2016-03-23|1473.31
#2016-03-24|1467.23
#2016-03-25|1468.94
#2016-03-28|1476.18
#2016-03-29|1486.91
#2016-03-30|1505.18
#2016-03-31|1497.54
#2016-04-01|1487.20
#2016-04-04|1493.63
#2016-04-05|1480.04
#2016-04-06|1490.97
#2016-04-07|1486.48
#2016-04-08|1489.54
#2016-04-11|1488.39
#2016-04-12|1492.03
#2016-04-13|1499.75
#2016-04-14|1500.71
#2016-04-15|1504.25
#2016-04-18|1507.66
#2016-04-19|1521.35
#2016-04-20|1515.74
#2016-04-21|1502.65
#2016-04-22|1490.26
#2016-04-25|1494.15
#2016-04-26|1493.42
#2016-04-27|1495.66
#2016-04-28|1493.62
#2016-04-29|1494.90
#2016-05-02|1499.93
#2016-05-03|1493.44
#2016-05-04|1489.21
#2016-05-05|1486.20
#2016-05-06|1491.01
#2016-05-09|1495.51
#2016-05-10|1509.62
#2016-05-11|1502.58
#2016-05-12|1504.77
#2016-05-13|1489.85
#2016-05-16|1496.12
#2016-05-17|1488.16
#2016-05-18|1482.20
#2016-05-19|1475.36
#2016-05-20|1479.55
#2016-05-23|1478.95
#2016-05-24|1492.75
#2016-05-25|1500.48
#2016-05-26|1504.01
#2016-05-27|1505.61
#2016-05-30|1505.35
#2016-05-31|1503.04
#2016-06-01|1507.72
#2016-06-02|1510.92
#2016-06-03|1525.89
#2016-06-06|1528.08
#2016-06-07|1539.80
#2016-06-08|1548.54
#2016-06-09|1544.40
#2016-06-10|1523.07
#2016-06-13|1498.67
#2016-06-14|1486.40
#2016-06-15|1494.92
#2016-06-16|1491.10
#2016-06-17|1498.34
#2016-06-20|1531.85
#2016-06-21|1539.26
#2016-06-22|1538.24
#2016-06-23|1549.79
#2016-06-24|1477.87
#2016-06-27|1457.50
#2016-06-28|1481.61
#2016-06-29|1513.38
#2016-06-30|1536.73
#2016-07-01|1546.56
#2016-07-04|1547.16
#2016-07-05|1542.84
#2016-07-06|1528.91
#2016-07-07|1535.77
#2016-07-08|1544.68
#2016-07-11|1562.25
#2016-07-12|1563.39
#2016-07-13|1566.65
#2016-07-14|1572.17
#2016-07-15|1574.00
#2016-07-18|1573.39
#2016-07-19|1567.83
#2016-07-20|1569.73
#2016-07-21|1567.46
#2016-07-22|1566.24
#2016-07-25|1561.40
#2016-07-26|1559.99
#2016-07-27|1552.86
#2016-07-28|1555.44
#2016-07-29|1574.52
#2016-08-01|1575.39
#2016-08-02|1571.44
#2016-08-03|1555.03
#2016-08-04|1560.18
#2016-08-05|1566.88
#2016-08-08|1565.49
#2016-08-09|1574.86
#2016-08-10|1581.10
#2016-08-11|1593.72
#2016-08-12|1593.91
#2016-08-15|1594.03
#2016-08-16|1592.07
#2016-08-17|1590.70
#2016-08-18|1599.71
#2016-08-19|1596.96
#2016-08-22|1596.31
#2016-08-23|1607.73
#2016-08-24|1600.18
#2016-08-25|1597.85
#2016-08-26|1592.48
#2016-08-29|1590.31
#2016-08-30|1584.74
#2016-08-31|1577.82
#2016-09-01|1584.24
#2016-09-02|1600.65
#2016-09-05|1601.75
#2016-09-06|1615.05
#2016-09-07|1613.95
#2016-09-08|1607.36
#2016-09-09|1565.32
#2016-09-12|1563.80
#2016-09-13|1557.05
#2016-09-14|1550.01
#2016-09-15|1558.37
#2016-09-16|1550.09
#2016-09-19|1561.37
#2016-09-20|1565.64
#2016-09-21|1575.44
#2016-09-22|1600.67
#2016-09-23|1590.13
#2016-09-26|1578.71
#2016-09-27|1588.09
#2016-09-28|1589.07
#2016-09-29|1580.85
#2016-09-30|1585.46
#2016-10-03|1582.74
#2016-10-04|1580.55
#2016-10-05|1572.36
#2016-10-06|1573.62
#2016-10-07|1568.20
#2016-10-10|1565.59
#2016-10-11|1547.10
#2016-10-12|1543.45
#2016-10-13|1540.67
#2016-10-14|1543.97
#2016-10-17|1536.83
#2016-10-18|1545.75
#2016-10-19|1546.54
#2016-10-20|1543.05
#2016-10-21|1537.97
#2016-10-24|1541.84
#2016-10-25|1535.64
#2016-10-26|1533.29
#2016-10-27|1527.05
#2016-10-28|1535.12
#2016-10-31|1536.11
#2016-11-01|1533.70
#2016-11-02|1527.77
#2016-11-03|1524.72
#2016-11-04|1515.05
#2016-11-07|1527.02
#2016-11-08|1533.21
#2016-11-09|1504.83
#2016-11-10|1486.80
#2016-11-11|1480.09
#2016-11-14|1464.51
#2016-11-15|1469.16
#2016-11-16|1468.35
#2016-11-17|1477.27
#2016-11-18|1467.49
#2016-11-21|1477.09
#2016-11-22|1484.05
#2016-11-23|1477.74
#2016-11-24|1479.88
#2016-11-25|1490.25
#2016-11-28|1491.22
#2016-11-29|1497.41
#2016-11-30|1491.39
#2016-12-01|1480.67
#2016-12-02|1481.03
#2016-12-05|1487.21
#2016-12-06|1496.33
#2016-12-07|1511.99
#2016-12-08|1513.38
#2016-12-09|1518.92
#2016-12-12|1517.49
#2016-12-13|1532.57
#2016-12-14|1523.31
#2016-12-15|1503.28
#2016-12-16|1506.57
#2016-12-19|1514.67
#2016-12-20|1514.29
#2016-12-21|1514.31
#2016-12-22|1512.58
#2016-12-23|1511.40
#2016-12-26|1513.49
#2016-12-27|1512.96
#2016-12-28|1507.30
#2016-12-29|1514.55
#2016-12-30|1515.84
#2017-01-02|1516.72
#2017-01-03|1510.81
#2017-01-04|1520.43
#2017-01-05|1530.90
#2017-01-06|1531.21
#2017-01-09|1528.79
#2017-01-10|1532.49
#2017-01-11|1531.92
#2017-01-12|1548.95
#2017-01-13|1547.48
#2017-01-16|1541.61
#2017-01-17|1552.80
#2017-01-18|1557.83
#2017-01-19|1553.28
#2017-01-20|1563.92
#2017-01-23|1573.49
#2017-01-24|1582.94
#2017-01-25|1597.51
#2017-01-26|1595.04
#2017-01-27|1591.74
#2017-01-30|1587.83
#2017-01-31|1588.43
#2017-02-01|1584.67
#2017-02-02|1592.14
#2017-02-03|1598.53
#2017-02-06|1592.87
#2017-02-07|1592.86
#2017-02-08|1602.11
#2017-02-09|1603.55
#2017-02-10|1607.07
#2017-02-13|1607.56
#2017-02-14|1600.52
#2017-02-15|1610.99
#2017-02-16|1617.58
#2017-02-17|1633.02
#2017-02-20|1629.59
#2017-02-21|1637.53
#2017-02-22|1648.96
#2017-02-23|1655.41
#2017-02-24|1653.21
#2017-02-27|1653.48
#2017-02-28|1653.95
#2017-03-01|1663.68
#2017-03-02|1661.54
#2017-03-03|1654.48
#2017-03-06|1656.51
#2017-03-07|1658.27
#2017-03-08|1657.36
#2017-03-09|1659.84
#2017-03-10|1673.07
#2017-03-13|1682.54
#2017-03-14|1682.83
#2017-03-15|1690.82
#2017-03-16|1708.34
#2017-03-17|1713.64
#2017-03-20|1714.70
#2017-03-21|1717.65
#2017-03-22|1709.27
#2017-03-23|1709.22
#2017-03-24|1709.46
#2017-03-27|1711.49
#2017-03-28|1718.62
#2017-03-29|1718.98
#2017-03-30|1713.83
#2017-03-31|1705.65
#2017-04-03|1704.77
#2017-04-04|1704.41
#2017-04-05|1701.83
#2017-04-06|1698.16
#2017-04-07|1701.73
#2017-04-10|1701.19
#2017-04-11|1707.97
#2017-04-12|1711.76
#2017-04-13|1713.22
#2017-04-14|1710.15
#2017-04-17|1721.02
#2017-04-18|1717.61
#2017-04-19|1713.62
#2017-04-20|1712.54
#2017-04-21|1710.10
#2017-04-24|1738.26
#2017-04-25|1752.64
#2017-04-26|1748.40
#2017-04-27|1752.58
#2017-04-28|1749.67
#2017-05-01|1748.52
#2017-05-02|1753.71
#2017-05-03|1750.36
#2017-05-04|1760.20
#2017-05-05|1768.28
#2017-05-08|1782.87
#2017-05-09|1782.33
#2017-05-10|1780.90
#2017-05-11|1782.67
#2017-05-12|1783.02
#2017-05-15|1790.04
#2017-05-16|1801.02
#2017-05-17|1798.77
#2017-05-18|1789.22
#2017-05-19|1795.46
#2017-05-22|1808.54
#2017-05-23|1805.49
#2017-05-24|1808.86
#2017-05-25|1825.88
#2017-05-26|1828.82
#2017-05-29|1827.97
#2017-05-30|1825.41
#2017-05-31|1833.75
#2017-06-01|1837.54
#2017-06-02|1857.91
#2017-06-05|1861.39
#2017-06-06|1858.80
#2017-06-07|1855.96
#2017-06-08|1841.14
#2017-06-09|1839.71
#2017-06-12|1820.18
#2017-06-13|1824.83
#2017-06-14|1837.86
#2017-06-15|1831.77
#2017-06-16|1837.33
#2017-06-19|1852.06
#2017-06-20|1848.55
#2017-06-21|1840.26
#2017-06-22|1840.17
#2017-06-23|1844.53
#2017-06-26|1854.15
#2017-06-27|1843.53
#2017-06-28|1841.29
#2017-06-29|1821.53
#2017-06-30|1824.81
#2017-07-03|1821.10
#2017-07-04|1811.29
#2017-07-05|1818.29
#2017-07-06|1809.82
#2017-07-07|1811.09
#2017-07-10|1816.72
#2017-07-11|1811.15
#2017-07-12|1830.33
#2017-07-13|1835.71
#2017-07-14|1847.57
#2017-07-17|1852.89
#2017-07-18|1857.19
#2017-07-19|1869.02
#2017-07-20|1875.60
#2017-07-21|1877.97
#2017-07-24|1865.49
#2017-07-25|1860.70
#2017-07-26|1857.59
#2017-07-27|1869.14
#2017-07-28|1844.58
#2017-07-31|1841.03
#2017-08-01|1848.83
#2017-08-02|1847.82
#2017-08-03|1849.38
#2017-08-04|1845.43
#2017-08-07|1851.23
#2017-08-08|1845.42
#2017-08-09|1834.98
#2017-08-10|1820.18
#2017-08-11|1813.88
#2017-08-14|1821.76
#2017-08-15|1820.91
#2017-08-16|1830.38
#2017-08-17|1827.16
#2017-08-18|1816.31
#2017-08-21|1819.34
#2017-08-22|1822.67
#2017-08-23|1820.98
#2017-08-24|1822.52
#2017-08-25|1826.12
#2017-08-28|1827.89
#2017-08-29|1825.86
#2017-08-30|1824.61
#2017-08-31|1834.08
#2017-09-01|1841.98
#2017-09-04|1835.04
#2017-09-05|1833.19
#2017-09-06|1836.34
#2017-09-07|1852.03
#2017-09-08|1853.92
#2017-09-11|1867.89
#2017-09-12|1865.66
#2017-09-13|1862.96
#2017-09-14|1856.21
#2017-09-15|1862.46
#2017-09-18|1868.66
#2017-09-19|1871.36
#2017-09-20|1869.35
#2017-09-21|1851.50
#2017-09-22|1852.86
#2017-09-25|1856.05
#2017-09-26|1844.52
#2017-09-27|1840.94
#2017-09-28|1842.72
#2017-09-29|1852.08
#2017-10-02|1852.39
#2017-10-03|1853.40
#2017-10-04|1858.52
#2017-10-05|1855.97
#2017-10-06|1851.59
#2017-10-09|1854.47
#2017-10-10|1877.76
#2017-10-11|1888.09
#2017-10-12|1894.59
#2017-10-13|1901.12
#2017-10-16|1901.04
#2017-10-17|1894.79
#2017-10-18|1896.52
#2017-10-19|1878.57
#2017-10-20|1872.94
#2017-10-23|1871.60
#2017-10-24|1869.24
#2017-10-25|1868.55
#2017-10-26|1875.23
#2017-10-27|1877.24
#2017-10-30|1878.29
#2017-10-31|1886.46
#2017-11-01|1901.35
#2017-11-02|1890.29
#2017-11-03|1886.44
#2017-11-06|1883.15
#2017-11-07|1885.48
#2017-11-08|1901.11
#2017-11-09|1890.30
#2017-11-10|1893.43
#2017-11-13|1891.62
#2017-11-14|1889.56
#2017-11-15|1876.62
#2017-11-16|1898.04
#2017-11-17|1902.34
#2017-11-20|1903.02
#2017-11-21|1912.44
#2017-11-22|1917.03
#2017-11-23|1919.59
#2017-11-24|1925.42
#2017-11-27|1912.68
#2017-11-28|1923.11
#2017-11-29|1919.46
#2017-11-30|1912.61
#2017-12-01|1909.58
#2017-12-04|1916.79
#2017-12-05|1918.54
#2017-12-06|1911.23
#2017-12-07|1914.39
#2017-12-08|1920.67
#2017-12-11|1923.08
#2017-12-12|1921.70
#2017-12-13|1926.95
#2017-12-14|1922.53
#2017-12-15|1928.81
#2017-12-18|1944.84
#2017-12-19|1941.70
#2017-12-20|1930.59
#2017-12-21|1927.14
#2017-12-22|1929.71
#2017-12-25|1931.42
#2017-12-26|1926.79
#2017-12-27|1936.11
#2017-12-28|1943.06
#2017-12-29|1945.66
#2018-01-01|1945.66
#2018-01-02|1946.15
#2018-01-03|1947.34
#2018-01-04|1954.58
#2018-01-05|1969.92
#2018-01-08|1969.07
#2018-01-09|1961.74
#2018-01-10|1949.96
#2018-01-11|1949.43
#2018-01-12|1951.79
#2018-01-15|1963.19
#2018-01-16|1967.29
#2018-01-17|1974.98
#2018-01-18|1970.01
#2018-01-19|1994.74
#2018-01-22|1994.43
#2018-01-23|2009.44
#2018-01-24|2007.24
#2018-01-25|2001.30
#2018-01-26|2005.94
#2018-01-29|1991.44
#2018-01-30|1978.38
#2018-01-31|1981.53
#2018-02-01|1978.60
#2018-02-02|1944.60
#2018-02-05|1896.56
#2018-02-06|1876.07
#2018-02-07|1880.49
#2018-02-08|1850.77
#2018-02-09|1837.48
#2018-02-12|1863.36
#2018-02-13|1873.94
#2018-02-14|1893.94
#2018-02-15|1913.33
#2018-02-16|1922.00
#2018-02-19|1918.19
#2018-02-20|1899.41
#2018-02-21|1892.73
#2018-02-22|1882.92
#2018-02-23|1905.33
#2018-02-26|1919.24
#2018-02-27|1897.86
#2018-02-28|1875.00
#2018-03-01|1857.85
#2018-03-02|1860.37
#2018-03-05|1866.47
#2018-03-06|1884.15
#2018-03-07|1888.12
#2018-03-08|1905.52
#2018-03-09|1916.18
#2018-03-12|1919.17
#2018-03-13|1922.73
#2018-03-14|1915.95
#2018-03-15|1913.88
#2018-03-16|1908.34
#2018-03-19|1893.09
#2018-03-20|1890.31
#2018-03-21|1881.76
#2018-03-22|1880.47
#2018-03-23|1849.88
#2018-03-26|1863.84
#2018-03-27|1874.67
#2018-03-28|1882.56
#2018-03-29|1894.79
#2018-03-30|1898.67
#2018-04-02|1882.89
#2018-04-03|1891.38
#2018-04-04|1901.70
#2018-04-05|1925.02
#2018-04-06|1914.30
#2018-04-09|1918.30
#2018-04-10|1925.44
#2018-04-11|1917.33
#2018-04-12|1912.73
#2018-04-13|1918.08
#2018-04-16|1927.01
#2018-04-17|1929.83
#2018-04-18|1931.76
#2018-04-19|1894.41
#2018-04-20|1872.08
#2018-04-23|1862.45
#2018-04-24|1849.96
#2018-04-25|1848.75
#2018-04-26|1864.91
#2018-04-27|1883.26
#2018-04-30|1880.74
#2018-05-01|1866.74
#2018-05-02|1855.68
#2018-05-03|1853.15
#2018-05-04|1857.80
#2018-05-07|1860.81
#2018-05-08|1862.58
#2018-05-09|1859.81
#2018-05-10|1870.01
#2018-05-11|1875.08
#2018-05-14|1875.56
#2018-05-15|1856.80
#2018-05-16|1864.79
#2018-05-17|1868.68
#2018-05-18|1871.84
#2018-05-21|1873.09
#2018-05-22|1869.06
#2018-05-23|1877.50
#2018-05-24|1876.66
#2018-05-25|1884.52
#2018-05-28|1881.03
#2018-05-29|1865.52
#2018-05-30|1864.56
#2018-05-31|1863.87
#2018-06-01|1866.41
#2018-06-04|1875.64
#2018-06-05|1878.87
#2018-06-06|1883.64
#2018-06-07|1886.55
#2018-06-08|1894.72
#2018-06-11|1902.30
#2018-06-12|1897.15
#2018-06-13|1892.51
#2018-06-14|1882.56
#2018-06-15|1883.15
#2018-06-18|1860.15
#2018-06-19|1846.27
#2018-06-20|1852.96
#2018-06-21|1847.23
#2018-06-22|1859.60
#2018-06-25|1838.97
#2018-06-26|1840.87
#2018-06-27|1837.64
#2018-06-28|1836.65
#2018-06-29|1855.30
#2018-07-02|1832.02
#2018-07-03|1839.27
#2018-07-04|1839.57
#2018-07-05|1841.09
#2018-07-06|1847.14
#2018-07-09|1855.84
#2018-07-10|1862.07
#2018-07-11|1851.68
#2018-07-12|1852.27
#2018-07-13|1868.53
#2018-07-16|1863.14
#2018-07-17|1867.23
#2018-07-18|1863.09
#2018-07-19|1863.38
#2018-07-20|1880.14
#2018-07-23|1865.69
#2018-07-24|1863.20
#2018-07-25|1868.72
#2018-07-26|1877.99
#2018-07-27|1878.16
#2018-07-30|1871.33
#2018-07-31|1872.87
#2018-08-01|1872.92
#2018-08-02|1870.25
#2018-08-03|1880.02
#2018-08-06|1876.42
#2018-08-07|1884.58
#2018-08-08|1878.25
#2018-08-09|1884.06
#2018-08-10|1854.42
#2018-08-13|1839.84
#2018-08-14|1850.82
#2018-08-15|1838.51
#2018-08-16|1847.28
#2018-08-17|1854.02
#2018-08-20|1863.54
#2018-08-21|1871.61
#2018-08-22|1877.48
#2018-08-23|1873.25
#2018-08-24|1873.05
#2018-08-27|1887.01
#2018-08-28|1890.96
#2018-08-29|1891.88
#2018-08-30|1887.38
#2018-08-31|1881.04
#2018-09-03|1872.94
#2018-09-04|1858.43
#2018-09-05|1851.65
#2018-09-06|1842.77
#2018-09-07|1835.45
#2018-09-10|1842.62
#2018-09-11|1841.31
#2018-09-12|1861.88
#2018-09-13|1859.35
#2018-09-14|1872.62
#2018-09-17|1868.05
#2018-09-18|1877.65
#2018-09-19|1877.12
#2018-09-20|1895.68
#2018-09-21|1904.80
#2018-09-24|1888.36
#2018-09-25|1888.59
#2018-09-26|1893.80
#2018-09-27|1892.08
#2018-09-28|1889.97
#2018-10-01|1886.40
#2018-10-02|1877.27
#2018-10-03|1870.45
#2018-10-04|1832.96
#2018-10-05|1826.65
#2018-10-08|1824.30
#2018-10-09|1816.66
#2018-10-10|1787.86
#2018-10-11|1744.01
#2018-10-12|1754.70
#2018-10-15|1756.56
#2018-10-16|1770.65
#2018-10-17|1774.19
#2018-10-18|1754.10
#2018-10-19|1762.29
#2018-10-22|1756.05
#2018-10-23|1741.61
#2018-10-24|1738.27
#2018-10-25|1737.93
#2018-10-26|1717.39
#2018-10-29|1710.10
#2018-10-30|1730.52
#2018-10-31|1740.53
#2018-11-01|1759.96
#2018-11-02|1779.47
#2018-11-05|1777.93
#2018-11-06|1778.20
#2018-11-07|1787.60
#2018-11-08|1787.24
#2018-11-09|1767.85
#2018-11-12|1745.27
#2018-11-13|1740.39
#2018-11-14|1737.26
#2018-11-15|1736.50
#2018-11-16|1736.87
#2018-11-19|1726.29
#2018-11-20|1706.71
#2018-11-21|1705.28
#2018-11-22|1709.43
#2018-11-23|1708.97
#2018-11-26|1713.29
#2018-11-27|1715.89
#2018-11-28|1729.58
#2018-11-29|1738.76
#2018-11-30|1728.88
#2018-12-03|1754.09
#2018-12-04|1727.59
#2018-12-05|1715.36
#2018-12-06|1697.65
#2018-12-07|1696.45
#2018-12-10|1674.66
#2018-12-11|1683.83
#2018-12-12|1699.15
#2018-12-13|1699.22
#2018-12-14|1673.34
#2018-12-17|1650.14
#2018-12-18|1636.84
#2018-12-19|1633.49
#2018-12-20|1611.90
#2018-12-21|1603.16
#2018-12-24|1578.78
#2018-12-25|1565.85
#2018-12-26|1591.20
#2018-12-27|1608.33
#2018-12-28|1620.19
#2018-12-31|1627.57
#2019-01-01|1627.57
#2019-01-02|1622.49
#2019-01-03|1606.05
#2019-01-04|1629.36
#2019-01-07|1643.41
#2019-01-08|1648.67
#2019-01-09|1668.19
#2019-01-10|1665.25
#2019-01-11|1673.80
#2019-01-14|1662.33
#2019-01-15|1672.80
#2019-01-16|1665.86
#2019-01-17|1675.29
#2019-01-18|1699.71
#2019-01-21|1700.34
#2019-01-22|1680.02
#2019-01-23|1684.17
#2019-01-24|1681.19
#2019-01-25|1699.43
#2019-01-28|1701.99
#2019-01-29|1709.88
#2019-01-30|1728.70
#2019-01-31|1750.91
#2019-02-01|1752.39
#2019-02-04|1753.35
#2019-02-05|1767.83
#2019-02-06|1756.24
#2019-02-07|1744.60
#2019-02-08|1742.66
#2019-02-11|1745.05
#2019-02-12|1771.01
#2019-02-13|1783.17
#2019-02-14|1782.24
#2019-02-15|1782.24
#2019-02-18|1792.72
#2019-02-19|1793.06
#2019-02-20|1804.04
#2019-02-21|1807.53
#2019-02-22|1815.59
#2019-02-25|1819.36
#2019-02-26|1821.96
#2019-02-27|1816.74
#2019-02-28|1801.74
#2019-03-01|1810.43
#2019-03-04|1807.30
#2019-03-05|1804.78
#2019-03-06|1805.38
#2019-03-07|1803.58
#2019-03-08|1794.39
#2019-03-11|1804.38
#2019-03-12|1815.77
#2019-03-13|1820.25
#2019-03-14|1822.82
#2019-03-15|1838.44
#2019-03-18|1845.67
#2019-03-19|1844.19
#2019-03-20|1834.02
#2019-03-21|1850.73
#2019-03-22|1828.12
#2019-03-25|1824.19
#2019-03-26|1843.48
#2019-03-27|1843.24
#2019-03-28|1845.86
#2019-03-29|1853.03
#2019-04-01|1862.25
#2019-04-02|1851.83
#2019-04-03|1852.31
#2019-04-04|1855.88
#2019-04-05|1856.35
#2019-04-08|1859.43
#2019-04-09|1855.49
#2019-04-10|1857.47
#2019-04-11|1862.37
#2019-04-12|1867.53
#2019-04-15|1871.90
#2019-04-16|1878.11
#2019-04-17|1879.81
#2019-04-18|1876.63
#2019-04-19|1880.76
#2019-04-22|1878.80
#2019-04-23|1876.63
#2019-04-24|1878.01
#2019-04-25|1864.66
#2019-04-26|1880.78
#2019-04-29|1882.72
#2019-04-30|1896.49
#2019-05-01|1885.73
#2019-05-02|1879.07
#2019-05-03|1893.27
#2019-05-06|1883.53
#2019-05-07|1862.89
#2019-05-08|1857.03
#2019-05-09|1846.73
#2019-05-10|1852.73
#2019-05-13|1833.07
#2019-05-14|1838.76
#2019-05-15|1854.94
#2019-05-16|1860.48
#2019-05-17|1864.90
#2019-05-20|1852.62
#2019-05-21|1854.76
#2019-05-22|1856.07
#2019-05-23|1846.66
#2019-05-24|1850.97
#2019-05-27|1852.37
#2019-05-28|1834.77
#2019-05-29|1812.68
#2019-05-30|1813.53
#2019-05-31|1791.36
#2019-06-03|1802.42
#2019-06-04|1821.17
#2019-06-05|1841.48
#2019-06-06|1848.62
#2019-06-07|1871.31
#2019-06-10|1872.48
#2019-06-11|1880.84
#2019-06-12|1874.36
#2019-06-13|1876.52
#2019-06-14|1873.94
#2019-06-17|1870.64
#2019-06-18|1876.19
#2019-06-19|1878.74
#2019-06-20|1897.79
#2019-06-21|1886.01
#2019-06-24|1893.62
#2019-06-25|1883.73
#2019-06-26|1866.19
#2019-06-27|1873.78
#2019-06-28|1882.73
#2019-07-01|1891.55
#2019-07-02|1901.68
#2019-07-03|1919.32
#2019-07-04|1921.87
#2019-07-05|1909.17
#2019-07-08|1909.23
#2019-07-09|1894.91
#2019-07-10|1900.67
#2019-07-11|1910.88
#2019-07-12|1921.04
#2019-07-15|1920.19
#2019-07-16|1922.87
#2019-07-17|1919.44
#2019-07-18|1925.84
#2019-07-19|1927.47
#2019-07-22|1920.48
#2019-07-23|1919.81
#2019-07-24|1914.79
#2019-07-25|1910.99
#2019-07-26|1917.76
#2019-07-29|1921.83
#2019-07-30|1915.55
#2019-07-31|1898.87
#2019-08-01|1888.16
#2019-08-02|1866.07
#2019-08-05|1817.24
#2019-08-06|1825.09
#2019-08-07|1842.11
#2019-08-08|1865.93
#2019-08-09|1855.33
#2019-08-12|1848.15
#2019-08-13|1851.42
#2019-08-14|1828.50
#2019-08-15|1822.28
#2019-08-16|1838.56
#2019-08-19|1860.96
#2019-08-20|1856.27
#2019-08-21|1873.66
#2019-08-22|1870.55
#2019-08-23|1849.60
#2019-08-26|1850.56
#2019-08-27|1851.99
#2019-08-28|1860.98
#2019-08-29|1865.84
#2019-08-30|1867.09
#2019-09-02|1865.43
#2019-09-03|1869.22
#2019-09-04|1892.31
#2019-09-05|1903.52
#2019-09-06|1911.08
#2019-09-09|1908.64
#2019-09-10|1898.63
#2019-09-11|1913.30
#2019-09-12|1924.47
#2019-09-13|1918.52
#2019-09-16|1894.61
#2019-09-17|1902.12
#2019-09-18|1898.28
#2019-09-19|1899.96
#2019-09-20|1896.17
#2019-09-23|1898.18
#2019-09-24|1900.44
#2019-09-25|1902.52
#2019-09-26|1908.48
#2019-09-27|1909.20
#2019-09-30|1914.42
#2019-10-01|1903.78
#2019-10-02|1872.76
#2019-10-03|1878.40
#2019-10-04|1896.30
#2019-10-07|1895.67
#2019-10-08|1878.38
#2019-10-09|1888.96
#2019-10-10|1893.84
#2019-10-11|1904.78
#2019-10-14|1901.15
#2019-10-15|1906.44
#2019-10-16|1912.69
#2019-10-17|1923.37
#2019-10-18|1921.11
#2019-10-21|1931.40
#2019-10-22|1934.86
#2019-10-23|1933.52
#2019-10-24|1939.24
#2019-10-25|1936.79
#2019-10-28|1929.39
#2019-10-29|1932.57
#2019-10-30|1953.23
#2019-10-31|1951.26
#2019-11-01|1960.31
#2019-11-04|1953.32
#2019-11-05|1954.50
#2019-11-06|1959.59
#2019-11-07|1956.37
#2019-11-08|1954.40
#2019-11-11|1950.64
#2019-11-12|1950.48
#2019-11-13|1954.98
#2019-11-14|1949.84
#2019-11-15|1957.77
#2019-11-18|1968.99
#2019-11-19|1961.65
#2019-11-20|1962.17
#2019-11-21|1954.11
#2019-11-22|1951.94
#2019-11-25|1962.94
#2019-11-26|1975.00
#2019-11-27|1984.47
#2019-11-28|1984.65
#2019-11-29|1982.05
#2019-12-02|1977.57
#2019-12-03|1971.68
#2019-12-04|1982.79
#2019-12-05|1986.46
#2019-12-06|1998.63
#2019-12-09|2002.64
#2019-12-10|2001.98
#2019-12-11|2004.27
#2019-12-12|2004.80
#2019-12-13|2026.35
#2019-12-16|2041.75
#2019-12-17|2026.71
#2019-12-18|2023.99
#2019-12-19|2026.64
#2019-12-20|2036.52
#2019-12-23|2037.20
#2019-12-24|2039.41
#2019-12-25|2038.35
#2019-12-26|2040.37
#2019-12-27|2051.95
#2019-12-30|2042.88
#2019-12-31|2047.79
#2020-01-01|2047.79
#2020-01-02|2046.89
#2020-01-03|2043.51
#2020-01-06|2041.09
#2020-01-07|2044.94
#2020-01-08|2047.09
#2020-01-09|2057.84
#2020-01-10|2057.76
#2020-01-13|2069.24
#2020-01-14|2078.90
#2020-01-15|2091.39
#2020-01-16|2093.96
#2020-01-17|2102.30
#2020-01-20|2095.61
#2020-01-21|2090.43
#2020-01-22|2091.96
#2020-01-23|2077.18
#2020-01-24|2075.29
#2020-01-27|2045.48
#2020-01-28|2053.92
#2020-01-29|2046.98
#2020-01-30|2039.07
#2020-01-31|2025.35
#2020-02-03|2023.82
#2020-02-04|2047.48
#2020-02-05|2055.53
#2020-02-06|2070.80
#2020-02-07|2059.26
#2020-02-10|2060.07
#2020-02-11|2057.10
#2020-02-12|2062.70
#2020-02-13|2063.06
#2020-02-14|2061.13
#2020-02-17|2057.30
#2020-02-18|2039.41
#2020-02-19|2047.15
#2020-02-20|2038.33
#2020-02-21|2034.45
#2020-02-24|1979.00
#2020-02-25|1940.18
#2020-02-26|1927.33
#2020-02-27|1871.24
#2020-02-28|1839.09
#2020-03-02|1892.62
#2020-03-03|1889.40
#2020-03-04|1947.27
#2020-03-05|1925.81
#2020-03-06|1897.37
#2020-03-09|1806.16
#2020-03-10|1825.24
#2020-03-11|1749.72
#2020-03-12|1589.19
#2020-03-13|1637.58
#2020-03-16|1535.92
#2020-03-17|1595.42
#2020-03-18|1542.88
#2020-03-19|1538.21
#2020-03-20|1497.53
#2020-03-23|1450.49
#2020-03-24|1542.17
#2020-03-25|1591.37
#2020-03-26|1663.52
#2020-03-27|1656.68
#2020-03-30|1686.49
#2020-03-31|1669.48
#2020-04-01|1622.97
#2020-04-02|1639.04
#2020-04-03|1626.49
#2020-04-06|1686.48
#2020-04-07|1698.30
#2020-04-08|1723.86
#2020-04-09|1744.27
#2020-04-10|1745.42
#2020-04-13|1731.93
#2020-04-14|1780.73
#2020-04-15|1752.22
#2020-04-16|1752.01
#2020-04-17|1793.16
#2020-04-20|1776.13
#2020-04-21|1733.59
#2020-04-22|1744.98
#2020-04-23|1750.39
#2020-04-24|1753.17
#2020-04-27|1776.25
#2020-04-28|1791.67
#2020-04-29|1805.27
#2020-04-30|1795.86
#2020-05-01|1773.82
#2020-05-04|1753.66
#2020-05-05|1761.06
#2020-05-06|1747.44
#2020-05-07|1756.22
#2020-05-08|1796.86
#2020-05-11|1792.06
#2020-05-12|1783.25
#2020-05-13|1756.49
#2020-05-14|1740.05
#2020-05-15|1754.45
#2020-05-18|1798.46
#2020-05-19|1795.30
#2020-05-20|1814.37
#2020-05-21|1808.04
#2020-05-22|1809.03
#2020-05-25|1818.01
#2020-05-26|1843.16
#2020-05-27|1868.53
#2020-05-28|1889.91
#2020-05-29|1884.77
#2020-06-01|1904.41
#2020-06-02|1920.90
#2020-06-03|1952.21
#2020-06-04|1946.63
#2020-06-05|1975.21
#2020-06-08|1986.87
#2020-06-09|1973.92
#2020-06-10|1980.02
#2020-06-11|1915.58
#2020-06-12|1908.20
#2020-06-15|1911.81
#2020-06-16|1956.50
#2020-06-17|1963.34
#2020-06-18|1963.45
#2020-06-19|1959.14
#2020-06-22|1955.96
#2020-06-23|1977.63
#2020-06-24|1938.40
#2020-06-25|1942.03
#2020-06-26|1922.20
#2020-06-29|1934.46
#2020-06-30|1947.99
#2020-07-01|1951.40
#2020-07-02|1972.50
#2020-07-03|1967.31
#2020-07-06|1994.97
#2020-07-07|1986.11
#2020-07-08|1985.86
#2020-07-09|1973.90
#2020-07-10|1989.75
#2020-07-13|1996.36
#2020-07-14|2003.11
#2020-07-15|2029.41
#2020-07-16|2020.71
#2020-07-17|2020.35
#2020-07-20|2018.76
#2020-07-21|2035.26
#2020-07-22|2036.55
#2020-07-23|2048.61
#2020-07-24|2043.67
#2020-07-27|2065.81
#2020-07-28|2063.63
#2020-07-29|2073.88
#2020-07-30|2064.39
#2020-07-31|2046.53
#2020-08-03|2060.18
#2020-08-04|2080.87
#2020-08-05|2098.18
#2020-08-06|2086.15
#2020-08-07|2084.51
#2020-08-10|2096.48
#2020-08-11|2097.47
#2020-08-12|2124.88
#2020-08-13|2135.14
#2020-08-14|2126.29
#2020-08-17|2136.56
#2020-08-18|2145.14
#2020-08-19|2143.76
#2020-08-20|2129.16
#2020-08-21|2131.71
#2020-08-24|2160.86
#2020-08-25|2155.56
#2020-08-26|2163.37
#2020-08-27|2158.41
#2020-08-28|2161.23
#2020-08-31|2155.11
#2020-09-01|2161.20
#2020-09-02|2186.56
#2020-09-03|2156.08
#2020-09-04|2130.12
#2020-09-07|2138.62
#2020-09-08|2121.65
#2020-09-09|2151.90
#2020-09-10|2153.65
#2020-09-11|2167.75
#2020-09-14|2188.61
#2020-09-15|2191.21
#2020-09-16|2194.10
#2020-09-17|2177.88
#2020-09-18|2169.61
#2020-09-21|2128.96
#2020-09-22|2136.71
#2020-09-23|2140.96
#2020-09-24|2123.96
#2020-09-25|2130.44
#2020-09-28|2170.56
#2020-09-29|2173.84
#2020-09-30|2165.58
#2020-10-01|2190.87
#2020-10-02|2180.31
#2020-10-05|2206.68
#2020-10-06|2195.19
#2020-10-07|2208.17
#2020-10-08|2221.05
#2020-10-09|2241.77
#2020-10-12|2253.59
#2020-10-13|2247.51
#2020-10-14|2241.54
#2020-10-15|2222.70
#2020-10-16|2232.37
#2020-10-19|2229.91
#2020-10-20|2239.46
#2020-10-21|2234.56
#2020-10-22|2228.30
#2020-10-23|2244.71
#2020-10-26|2212.11
#2020-10-27|2208.76
#2020-10-28|2165.23
#2020-10-29|2167.35
#2020-10-30|2132.04
#2020-11-02|2166.63
#2020-11-03|2205.56
#2020-11-04|2253.94
#2020-11-05|2311.63
#2020-11-06|2317.08
#2020-11-09|2339.44
#2020-11-10|2330.39
#2020-11-11|2341.22
#2020-11-12|2328.88
#2020-11-13|2350.16
#2020-11-16|2382.37
#2020-11-17|2390.49
#2020-11-18|2390.48
#2020-11-19|2395.12
#2020-11-20|2401.63
#2020-11-23|2407.66
#2020-11-24|2424.36
#2020-11-25|2437.96
#2020-11-26|2444.45
#2020-11-27|2454.82
#2020-11-30|2429.72
#2020-12-01|2452.94
#2020-12-02|2449.70
#2020-12-03|2474.01
#2020-12-04|2483.35
#2020-12-07|2487.85
#2020-12-08|2486.46
#2020-12-09|2495.70
#2020-12-10|2494.10
#2020-12-11|2493.99
#2020-12-14|2508.47
#2020-12-15|2530.78
#2020-12-16|2548.94
#2020-12-17|2578.55
#2020-12-18|2574.40
#2020-12-21|2558.83
#2020-12-22|2555.31
#2020-12-23|2571.08
#2020-12-24|2573.28
#2020-12-25|2571.49
#2020-12-28|2587.09
#2020-12-29|2600.61
#2020-12-30|2611.69
#2020-12-31|2599.37
#2021-01-01|2599.37
#2021-01-04|2586.86
#2021-01-05|2600.99
#2021-01-06|2594.94
#2021-01-07|2625.02
#2021-01-08|2643.86
#2021-01-11|2629.23
#2021-01-12|2639.09
#2021-01-13|2629.90
#2021-01-14|2626.29
#2021-01-15|2595.05
#2021-01-18|2602.17
#2021-01-19|2608.56
#2021-01-20|2643.55
#2021-01-21|2652.64
#2021-01-22|2649.27
#2021-01-25|2631.95
#2021-01-26|2622.52
#2021-01-27|2577.47
#2021-01-28|2579.98
#2021-01-29|2539.50
#2021-02-01|2580.38
#2021-02-02|2628.44
#2021-02-03|2632.66
#2021-02-04|2662.05
#2021-02-05|2726.95
#2021-02-08|2752.67
#2021-02-09|2760.57
#2021-02-10|2768.09
#2021-02-11|2777.07
#2021-02-12|2780.57
#2021-02-15|2795.29
#2021-02-16|2788.33
#2021-02-17|2767.23
#2021-02-18|2754.78
#2021-02-19|2765.79
#2021-02-22|2733.66
#2021-02-23|2733.75
#2021-02-24|2704.62
#2021-02-25|2686.62
#2021-02-26|2643.98
#2021-03-01|2700.06
#2021-03-02|2693.11
#2021-03-03|2684.52
#2021-03-04|2627.94
#2021-03-05|2639.82
#2021-03-08|2633.68
#2021-03-09|2659.15
#2021-03-10|2688.46
#2021-03-11|2733.88
#2021-03-12|2740.30
#2021-03-15|2756.80
#2021-03-16|2760.39
#2021-03-17|2767.85
#2021-03-18|2753.53
#2021-03-19|2739.49
#2021-03-22|2738.05
#2021-03-23|2706.48
#2021-03-24|2666.02
#2021-03-25|2676.18
#2021-03-26|2717.13
#2021-03-29|2700.96
#2021-03-30|2717.64
#2021-03-31|2715.60
#2021-04-01|2750.26
#2021-04-02|2759.58
#2021-04-05|2785.75
#2021-04-06|2801.80
#2021-04-07|2794.01
#2021-04-08|2808.04
#2021-04-09|2829.08
#2021-04-12|2835.42
#2021-04-13|2845.28
#2021-04-14|2854.72
#2021-04-15|2872.51
#2021-04-16|2888.37
#2021-04-19|2871.27
#2021-04-20|2820.75
#2021-04-21|2833.38
#2021-04-22|2849.41
#2021-04-23|2866.97
#2021-04-26|2874.99
#2021-04-27|2864.62
#2021-04-28|2870.97
#2021-04-29|2871.23
#2021-04-30|2829.12
#2021-05-03|2843.20
#2021-05-04|2818.12
#2021-05-05|2827.30
#2021-05-06|2824.41
#2021-05-07|2867.77
#2021-05-10|2862.08
#2021-05-11|2815.36
#2021-05-12|2747.73
#2021-05-13|2748.30
#2021-05-14|2802.44
#2021-05-17|2806.03
#2021-05-18|2809.43
#2021-05-19|2791.00
#2021-05-20|2810.46
#2021-05-21|2812.35
#2021-05-24|2833.63
#2021-05-25|2855.25
#2021-05-26|2879.62
#2021-05-27|2882.10
#2021-05-28|2901.16
#2021-05-31|2899.51
#2021-06-01|2908.15
#2021-06-02|2896.32
#2021-06-03|2872.50
#2021-06-04|2888.08
#2021-06-07|2904.64
#2021-06-08|2910.72
#2021-06-09|2890.27
#2021-06-10|2874.36
#2021-06-11|2894.86
#2021-06-14|2888.83
#2021-06-15|2886.03
#2021-06-16|2871.60
#2021-06-17|2846.68
#2021-06-18|2816.86
#2021-06-21|2827.70
#2021-06-22|2850.07
#2021-06-23|2839.55
#2021-06-24|2857.04
#2021-06-25|2909.61
#2021-06-28|2899.75
#2021-06-29|2916.28
#2021-06-30|2893.86
#2021-07-01|2909.95
#2021-07-02|2924.16
#2021-07-05|2926.53
#2021-07-06|2912.37
#2021-07-07|2910.09
#2021-07-08|2863.74
#2021-07-09|2899.59
#2021-07-12|2920.16
#2021-07-13|2911.72
#2021-07-14|2911.32
#2021-07-15|2885.64
#2021-07-16|2859.81
#2021-07-19|2820.44
#2021-07-20|2838.13
#2021-07-21|2875.83
#2021-07-22|2889.77
#2021-07-23|2919.89
#2021-07-26|2921.66
#2021-07-27|2903.78
#2021-07-28|2915.21
#2021-07-29|2946.47
#2021-07-30|2914.59
#2021-08-02|2947.67
#2021-08-03|2950.14
#2021-08-04|2934.12
#2021-08-05|2949.47
#2021-08-06|2935.83
#2021-08-09|2924.28
#2021-08-10|2925.99
#2021-08-11|2941.57
#2021-08-12|2941.87
#2021-08-13|2954.85
#2021-08-16|2933.47
#2021-08-17|2887.23
#2021-08-18|2856.21
#2021-08-19|2802.12
#2021-08-20|2815.99
#2021-08-23|2860.54
#2021-08-24|2878.11
#2021-08-25|2883.46
#2021-08-26|2862.03
#2021-08-27|2880.06
#2021-08-30|2885.01
#2021-08-31|2880.05
#2021-09-01|2915.14
#2021-09-02|2922.94
#2021-09-03|2917.80
#2021-09-06|2932.30
#2021-09-07|2921.21
#2021-09-08|2893.98
#2021-09-09|2903.07
#2021-09-10|2918.87
#2021-09-13|2901.90
#2021-09-14|2887.58
#2021-09-15|2860.93
#2021-09-16|2860.32
#2021-09-17|2853.81
#2021-09-20|2811.61
#2021-09-21|2822.99
#2021-09-22|2843.42
#2021-09-23|2869.84
#2021-09-24|2852.27
#2021-09-27|2837.51
#2021-09-28|2779.22
#2021-09-29|2766.77
#2021-09-30|2742.87
#2021-10-01|2751.56
#2021-10-04|2731.79
#2021-10-05|2732.15
#2021-10-06|2711.98
#2021-10-07|2753.95
#2021-10-08|2744.72
#2021-10-11|2738.83
#2021-10-12|2740.54
#2021-10-13|2772.49
#2021-10-14|2813.63
#2021-10-15|2833.37
#2021-10-18|2820.64
#2021-10-19|2827.02
#2021-10-20|2834.24
#2021-10-21|2855.32
#2021-10-22|2874.70
#2021-10-25|2879.74
#2021-10-26|2889.36
#2021-10-27|2861.16
#2021-10-28|2883.11
#2021-10-29|2880.97
#2021-11-01|2916.61
#2021-11-02|2916.56
#2021-11-03|2933.69
#2021-11-04|2950.78
#2021-11-05|2982.43
#2021-11-08|2968.35
#2021-11-09|2982.50
#2021-11-10|2939.45
#2021-11-11|2946.53
#2021-11-12|2993.31
#2021-11-15|2999.54
#2021-11-16|3022.19
#2021-11-17|3007.26
#2021-11-18|3012.34
#2021-11-19|3015.34
#2021-11-22|2977.37
#2021-11-23|2953.25
#2021-11-24|2939.04
#2021-11-25|2950.21
#2021-11-26|2883.80
#2021-11-29|2883.98
#2021-11-30|2839.76
#2021-12-01|2842.06
#2021-12-02|2856.58
#2021-12-03|2846.11
#2021-12-06|2864.80
#2021-12-07|2929.76
#2021-12-08|2940.68
#2021-12-09|2913.86
#2021-12-10|2906.07
#2021-12-13|2877.66
#2021-12-14|2853.42
#2021-12-15|2867.26
#2021-12-16|2863.75
#2021-12-17|2828.52
#2021-12-20|2791.09
#2021-12-21|2844.98
#2021-12-22|2878.21
#2021-12-23|2899.20
#2021-12-24|2899.07
#2021-12-27|2911.13
#2021-12-28|2921.73
#2021-12-29|2930.19
#2021-12-30|2922.83
#2021-12-31|2923.32
#2022-01-03|2922.59
#2022-01-04|2949.69
#2022-01-05|2929.81
#2022-01-06|2865.25
#2022-01-07|2831.64
#2022-01-10|2787.60
#2022-01-11|2808.83
#2022-01-12|2829.66
#2022-01-13|2803.96
#2022-01-14|2757.26
#2022-01-17|2764.38
#2022-01-18|2731.85
#2022-01-19|2709.58
#2022-01-20|2709.82
#2022-01-21|2675.03
#2022-01-24|2650.68
#2022-01-25|2615.28
#2022-01-26|2615.72
#2022-01-27|2568.18
#2022-01-28|2597.11
#2022-01-31|2661.00
#2022-02-01|2688.84
#2022-02-02|2713.42
#2022-02-03|2652.57
#2022-02-04|2659.86
#2022-02-07|2668.67
#2022-02-08|2667.97
#2022-02-09|2724.17
#2022-02-10|2687.55
#2022-02-11|2634.65
#2022-02-14|2604.79
#2022-02-15|2652.68
#2022-02-16|2646.57
#2022-02-17|2613.30
#2022-02-18|2598.14
#2022-02-21|2581.55
#2022-02-22|2538.07
#2022-02-23|2511.91
#2022-02-24|2481.70
#2022-02-25|2548.45
#2022-02-28|2551.81
#2022-03-01|2488.69
#2022-03-02|2507.37
#2022-03-03|2473.79
#2022-03-04|2393.48
#2022-03-07|2310.62
#2022-03-08|2290.04
#2022-03-09|2387.95
#2022-03-10|2378.94
#2022-03-11|2351.15
#2022-03-14|2324.81
#2022-03-15|2333.84
#2022-03-16|2429.19
#2022-03-17|2474.79
#2022-03-18|2500.61
#2022-03-21|2469.18
#2022-03-22|2494.00
#2022-03-23|2465.81
#2022-03-24|2462.72
#2022-03-25|2456.64
#2022-03-28|2459.09
#2022-03-29|2551.20
#2022-03-30|2528.74
#2022-03-31|2478.18
#2022-04-01|2464.54
#2022-04-04|2496.81
#2022-04-05|2472.00
#2022-04-06|2404.84
#2022-04-07|2382.17
#2022-04-08|2386.90
#2022-04-11|2354.83
#2022-04-12|2349.57
#2022-04-13|2365.04
#2022-04-14|2373.37
#2022-04-15|2368.39
#2022-04-18|2351.51
#2022-04-19|2374.10
#2022-04-20|2395.76
#2022-04-21|2387.48
#2022-04-22|2327.52
#2022-04-25|2302.26
#2022-04-26|2257.84
#2022-04-27|2239.04
#2022-04-28|2274.51
#2022-04-29|2261.74
#2022-05-02|2250.66
#2022-05-03|2240.02
#2022-05-04|2249.46
#2022-05-05|2180.89
#2022-05-06|2137.93
#2022-05-09|2069.74
#2022-05-10|2063.67
#2022-05-11|2078.19
#2022-05-12|2083.70
#2022-05-13|2136.17
#2022-05-16|2123.48
#2022-05-17|2173.28
#2022-05-18|2124.10
#2022-05-19|2110.28
#2022-05-20|2102.79
#2022-05-23|2123.90
#2022-05-24|2090.62
#2022-05-25|2102.62
#2022-05-26|2152.77
#2022-05-27|2207.49
#2022-05-30|2244.97
#2022-05-31|2228.55
#2022-06-01|2214.10
#2022-06-02|2252.69
#2022-06-03|2238.15
#2022-06-06|2245.12
#2022-06-07|2242.36
#2022-06-08|2235.71
#2022-06-09|2197.57
#2022-06-10|2130.56
#2022-06-13|2041.48
#2022-06-14|2016.48
#2022-06-15|2037.78
#2022-06-16|1988.75
#2022-06-17|1988.75
#2022-06-20|1991.67
#2022-06-21|2023.57
#2022-06-22|2017.05
#2022-06-23|2049.05
#2022-06-24|2106.82
#2022-06-27|2104.27
#2022-06-28|2073.61
#2022-06-29|2058.25
#2022-06-30|2031.91
#2022-07-01|2035.11
#2022-07-04|2045.76
#2022-07-05|2049.71
#2022-07-06|2056.74
#2022-07-07|2091.29
#2022-07-08|2084.25
#2022-07-11|2056.29
#2022-07-12|2057.09
#2022-07-13|2056.69
#2022-07-14|2029.08
#2022-07-15|2055.08
#2022-07-18|2078.55
#2022-07-19|2130.93
#2022-07-20|2157.20
#2022-07-21|2174.60
#2022-07-22|2178.43
#2022-07-25|2166.83
#2022-07-26|2130.55
#2022-07-27|2148.12
#2022-07-28|2202.96
#2022-07-29|2230.70
#2022-08-01|2251.02
#2022-08-02|2219.60
#2022-08-03|2234.33
#2022-08-04|2262.55
#2022-08-05|2245.32
#2022-08-08|2262.55
#2022-08-09|2221.99
#2022-08-10|2274.21
#2022-08-11|2280.17
#2022-08-12|2290.37
#2022-08-15|2296.05
#2022-08-16|2301.66
#2022-08-17|2287.84
#2022-08-18|2283.96
#2022-08-19|2240.54
#2022-08-22|2192.75
#2022-08-23|2180.67
#2022-08-24|2188.46
#2022-08-25|2210.17
#2022-08-26|2158.19
#2022-08-29|2126.05
#2022-08-30|2124.01
#2022-08-31|2108.52
#2022-09-01|2070.58
#2022-09-02|2075.14
#2022-09-05|2057.16
#2022-09-06|2046.20
#2022-09-07|2061.41
#2022-09-08|2079.80
#2022-09-09|2124.50
#2022-09-12|2157.01
#2022-09-13|2091.79
#2022-09-14|2082.51
#2022-09-15|2064.13
#2022-09-16|2040.68
#2022-09-19|2048.26
#2022-09-20|2022.88
#2022-09-21|2001.33
#2022-09-22|1962.72
#2022-09-23|1922.21
#2022-09-26|1891.89
#2022-09-27|1891.35
#2022-09-28|1915.85
#2022-09-29|1889.28
#2022-09-30|1861.56
#2022-10-03|1887.35
#2022-10-04|1975.30
#2022-10-05|1957.94
#2022-10-06|1959.34
#2022-10-07|1910.80
#2022-10-10|1893.18
#2022-10-11|1875.20
#2022-10-12|1879.20
#2022-10-13|1875.55
#2022-10-14|1875.34
#2022-10-17|1911.53
#2022-10-18|1934.91
#2022-10-19|1898.28
#2022-10-20|1898.37
#2022-10-21|1888.37
#2022-10-24|1901.94
#2022-10-25|1958.67
#2022-10-26|1977.19
#2022-10-27|1963.56
#2022-10-28|1961.79
#2022-10-31|1944.93
#2022-11-01|1971.81
#2022-11-02|1945.62
#2022-11-03|1922.98
#2022-11-04|1985.18
#2022-11-07|1993.81
#2022-11-08|2011.27
#2022-11-09|1987.07
#2022-11-10|2097.24
#2022-11-11|2184.58
#2022-11-14|2157.76
#2022-11-15|2188.15
#2022-11-16|2163.10
#2022-11-17|2147.09
#2022-11-18|2163.28
#2022-11-21|2127.51
#2022-11-22|2145.23
#2022-11-23|2174.01
#2022-11-24|2192.53
#2022-11-25|2176.92
#2022-11-28|2164.01
#2022-11-29|2164.82
#2022-11-30|2208.41
#2022-12-01|2241.18
#2022-12-02|2237.71
#2022-12-05|2209.65
#2022-12-06|2194.51
#2022-12-07|2185.86
#2022-12-08|2199.22
#2022-12-09|2201.79
#2022-12-12|2204.39
#2022-12-13|2237.01
#2022-12-14|2244.42
#2022-12-15|2180.38
#2022-12-16|2156.04
#2022-12-19|2128.69
#2022-12-20|2128.99
#2022-12-21|2170.57
#2022-12-22|2160.11
#2022-12-23|2149.65
#2022-12-26|2151.35
#2022-12-27|2169.91
#2022-12-28|2151.82
#2022-12-29|2184.85
#2022-12-30|2172.02
#2023-01-02|2180.02
#2023-01-03|2199.96
#2023-01-04|2246.39
#2023-01-05|2233.14
#2023-01-06|2280.44
#2023-01-09|2309.67
#2023-01-10|2315.37
#2023-01-11|2349.67
#2023-01-12|2370.75
#2023-01-13|2390.92
#2023-01-16|2390.24
#2023-01-17|2400.32
#2023-01-18|2402.34
#2023-01-19|2360.33
#2023-01-20|2387.32
#2023-01-23|2415.01
#2023-01-24|2422.60
#2023-01-25|2428.50
#2023-01-26|2437.70
#2023-01-27|2450.37
#2023-01-30|2439.31
#2023-01-31|2462.16
#2023-02-01|2476.67
#2023-02-02|2515.24
#2023-02-03|2502.54
#2023-02-06|2447.45
#2023-02-07|2454.70
#2023-02-08|2434.31
#2023-02-09|2439.59
#2023-02-10|2405.17
#2023-02-13|2426.36
#2023-02-14|2437.81
#2023-02-15|2451.16
#2023-02-16|2448.66
#2023-02-17|2428.88
#2023-02-20|2429.68
#2023-02-21|2397.59
#2023-02-22|2387.13
#2023-02-23|2386.39
#2023-02-24|2342.83
#2023-02-27|2363.42
#2023-02-28|2364.31
#2023-03-01|2362.84
#2023-03-02|2379.73
#2023-03-03|2409.33
#2023-03-06|2416.73
#2023-03-07|2397.04
#2023-03-08|2395.21
#2023-03-09|2377.96
#2023-03-10|2360.75
#2023-03-13|2338.21
#2023-03-14|2354.87
#2023-03-15|2313.56
#2023-03-16|2355.45
#2023-03-17|2345.91
#2023-03-20|2365.86
#2023-03-21|2395.39
#2023-03-22|2385.96
#2023-03-23|2407.67
#2023-03-24|2393.62
#2023-03-27|2394.31
#2023-03-28|2396.01
#2023-03-29|2425.89
#2023-03-30|2449.47
#2023-03-31|2485.14
#2023-04-03|2491.38
#2023-04-04|2507.16
#2023-04-05|2477.72
#2023-04-06|2448.62
#2023-04-07|2448.80
#2023-04-10|2450.10
#2023-04-11|2483.27
#2023-04-12|2482.99
#2023-04-13|2537.49
#2023-04-14|2547.76
#2023-04-17|2527.20
#2023-04-18|2551.02
#2023-04-19|2549.57
#2023-04-20|2560.31
#2023-04-21|2562.84
#2023-04-24|2573.16
#2023-04-25|2546.72
#2023-04-26|2529.50
#2023-04-27|2551.95
#2023-04-28|2569.96
#2023-05-01|2562.98
#2023-05-02|2562.82
#2023-05-03|2573.91
#2023-05-04|2550.81
#2023-05-05|2570.27
#2023-05-08|2581.42
#2023-05-09|2564.95
#2023-05-10|2555.34
#2023-05-11|2562.79
#2023-05-12|2556.89
#2023-05-15|2564.00
#2023-05-16|2541.61
#2023-05-17|2544.04
#2023-05-18|2567.93
#2023-05-19|2550.10
#2023-05-22|2547.83
#2023-05-23|2494.56
#2023-05-24|2455.45
#2023-05-25|2453.19
#2023-05-26|2470.30
#2023-05-29|2467.19
#2023-05-30|2466.60
#2023-05-31|2422.61
#2023-06-01|2432.14
#2023-06-02|2489.10
#2023-06-05|2480.05
#2023-06-06|2497.75
#2023-06-07|2489.90
#2023-06-08|2491.43
#2023-06-09|2497.36
#2023-06-12|2523.71
#2023-06-13|2546.16
#2023-06-14|2569.00
#2023-06-15|2576.57
#2023-06-16|2595.18
#2023-06-19|2578.20
#2023-06-20|2558.03
#2023-06-21|2549.29
#2023-06-22|2548.28
#2023-06-23|2513.64
#2023-06-26|2528.85
#2023-06-27|2552.64
#2023-06-28|2563.30
#2023-06-29|2564.07
#2023-06-30|2579.62
#2023-07-03|2581.35
#2023-07-04|2580.40
#2023-07-05|2558.81
#2023-07-06|2498.67
#2023-07-07|2513.10
#2023-07-10|2533.79
#2023-07-11|2576.45
#2023-07-12|2620.87
#2023-07-13|2655.47
#2023-07-14|2663.03
#2023-07-17|2628.53
#2023-07-18|2648.03
#2023-07-19|2645.84
#2023-07-20|2609.13
#2023-07-21|2616.93
#2023-07-24|2615.10
#2023-07-25|2612.97
#2023-07-26|2595.07
#2023-07-27|2596.55
#2023-07-28|2618.43
#2023-07-31|2633.74
#2023-08-01|2603.04
#2023-08-02|2558.72
#2023-08-03|2546.52
#2023-08-04|2554.65
#2023-08-07|2557.45
#2023-08-08|2533.48
#2023-08-09|2525.59
#2023-08-10|2547.17
#2023-08-11|2522.19
#2023-08-14|2509.58
#2023-08-15|2494.50
#2023-08-16|2474.75
#2023-08-17|2441.29
#2023-08-18|2429.76
#2023-08-21|2422.58
#2023-08-22|2424.61
#2023-08-23|2440.10
#2023-08-24|2417.06
#2023-08-25|2403.48
#2023-08-28|2430.24
#2023-08-29|2462.85
#2023-08-30|2482.77
#2023-08-31|2469.51
#2023-09-01|2475.22
#2023-09-04|2475.56
#2023-09-05|2431.82
#2023-09-06|2406.89
#2023-09-07|2394.18
#2023-09-08|2397.60
#2023-09-11|2412.60
#2023-09-12|2393.68
#2023-09-13|2383.02
#2023-09-14|2407.61
#2023-09-15|2414.76
#2023-09-18|2394.70
#2023-09-19|2386.03
#2023-09-20|2379.28
#2023-09-21|2326.36
#2023-09-22|2322.22
#2023-09-25|2302.95
#2023-09-26|2274.09
#2023-09-27|2266.52
#2023-09-28|2284.70
#2023-09-29|2307.50
#2023-10-02|2283.70
#2023-10-03|2252.58
#2023-10-04|2256.89
#2023-10-05|2269.80
#2023-10-06|2286.01
#2023-10-09|2280.62
#2023-10-10|2327.94
#2023-10-11|2312.41
#2023-10-12|2287.79
#2023-10-13|2252.23
#2023-10-16|2264.67
#2023-10-17|2280.04
#2023-10-18|2257.32
#2023-10-19|2241.19
#2023-10-20|2225.79
#2023-10-23|2229.86
#2023-10-24|2255.87
#2023-10-25|2239.86
#2023-10-26|2199.07
#2023-10-27|2193.18
#2023-10-30|2215.25
#2023-10-31|2221.77
#2023-11-01|2230.97
#2023-11-02|2296.78
#2023-11-03|2338.75
#2023-11-06|2342.57
#2023-11-07|2347.06
#2023-11-08|2362.89
#2023-11-09|2373.56
#2023-11-10|2346.48
#2023-11-13|2336.99
#2023-11-14|2416.50
#2023-11-15|2446.72
#2023-11-16|2427.37
#2023-11-17|2442.54
#2023-11-20|2456.45
#2023-11-21|2449.98
#2023-11-22|2458.74
#2023-11-23|2462.01
#2023-11-24|2459.97
#2023-11-27|2456.82
#2023-11-28|2453.99
#2023-11-29|2462.78
#2023-11-30|2465.69
#2023-12-01|2489.15
#2023-12-04|2499.32
#2023-12-05|2496.80
#2023-12-06|2522.47
#2023-12-07|2529.00
#2023-12-08|2540.21
#2023-12-11|2551.61
#2023-12-12|2559.31
#2023-12-13|2584.22
#2023-12-14|2649.37
#2023-12-15|2634.29
#2023-12-18|2614.17
#2023-12-19|2640.73
#2023-12-20|2628.78
#2023-12-21|2641.85
#2023-12-22|2611.16
#2023-12-25|2612.38
#2023-12-26|2618.56
#2023-12-27|2639.17
#2023-12-28|2644.30
#2023-12-29|2635.32
#2024-01-01|2635.36
#2024-01-02|2592.20
#2024-01-03|2536.24
#2024-01-04|2527.28
#2024-01-05|2524.45
#2024-01-08|2554.87
#2024-01-09|2553.00
#2024-01-10|2579.30
#2024-01-11|2582.61
#2024-01-12|2581.67
#2024-01-15|2566.99
#2024-01-16|2534.10
#2024-01-17|2495.14
#2024-01-18|2525.38
#2024-01-19|2537.19
#2024-01-22|2559.48
#2024-01-23|2544.26
#2024-01-24|2545.14
#2024-01-25|2557.86
#2024-01-26|2610.86
#2024-01-29|2630.24
#2024-01-30|2634.29
#2024-01-31|2619.73
#2024-02-01|2624.52
#2024-02-02|2628.85
#2024-02-05|2622.40
#2024-02-06|2635.89
#2024-02-07|2645.82
#2024-02-08|2669.55
#2024-02-09|2667.20
#2024-02-12|2687.98
#2024-02-13|2643.41
#2024-02-14|2690.18
#2024-02-15|2708.86
#2024-02-16|2693.15
#2024-02-19|2691.81
#2024-02-20|2686.80
#2024-02-21|2692.49
#2024-02-22|2720.84
#2024-02-23|2734.65
#2024-02-26|2725.46
#2024-02-27|2734.56
#2024-02-28|2726.19
#2024-02-29|2740.28
#2024-03-01|2762.31
#2024-03-04|2744.93
#2024-03-05|2723.24
#2024-03-06|2731.96
#2024-03-07|2758.08
#2024-03-08|2771.57
#2024-03-11|2767.49
#2024-03-12|2782.37
#2024-03-13|2800.53
#2024-03-14|2781.76
#2024-03-15|2763.05
#2024-03-18|2752.57
#2024-03-19|2763.75
#2024-03-20|2763.40
#2024-03-21|2786.13
#2024-03-22|2755.68
#2024-03-25|2738.97
#2024-03-26|2733.06
#2024-03-27|2762.69
#2024-03-28|2766.52
#2024-03-29|2769.23
#2024-04-01|2751.57
#2024-04-02|2713.25
#2024-04-03|2707.68
#2024-04-04|2698.61
#2024-04-05|2684.03
#2024-04-08|2690.42
#2024-04-09|2691.12
#2024-04-10|2646.36
#2024-04-11|2645.82
#2024-04-12|2618.45
#2024-04-15|2603.66
#2024-04-16|2583.25
#2024-04-17|2587.26
#2024-04-18|2592.20
#2024-04-19|2580.11
#2024-04-22|2593.40
#2024-04-23|2628.98
#2024-04-24|2629.09
#2024-04-25|2599.67
#2024-04-26|2619.33
#2024-04-29|2620.51
#2024-04-30|2596.26
#2024-05-01|2591.14
#2024-05-02|2616.36
#2024-05-03|2656.79
#2024-05-06|2671.46
#2024-05-07|2676.93
#2024-05-08|2642.11
#2024-05-09|2659.24
#2024-05-10|2659.13
#2024-05-13|2664.31
#2024-05-14|2684.92
#2024-05-15|2712.88
#2024-05-16|2706.70
#2024-05-17|2704.33
#2024-05-20|2694.71
#2024-05-21|2682.06
#2024-05-22|2652.75
#2024-05-23|2638.67
#2024-05-24|2649.55
#2024-05-27|2657.41
#2024-05-28|2643.28
#2024-05-29|2613.63
#2024-05-30|2643.92
#2024-05-31|2671.14
#2024-06-03|2681.58
#2024-06-04|2687.63
#2024-06-05|2702.57
#2024-06-06|2716.34
#2024-06-07|2700.09
#2024-06-10|2680.15
#2024-06-11|2663.26
#2024-06-12|2699.60
#2024-06-13|2668.07
#2024-06-14|2631.35
#2024-06-17|2637.02
#2024-06-18|2630.03
#2024-06-19|2627.60
#2024-06-20|2628.12
#2024-06-21|2629.74
#2024-06-24|2648.48
#2024-06-25|2644.83
#2024-06-26|2634.11
#2024-06-27|2625.55
#2024-06-28|2591.96
#2024-07-01|2574.01
#2024-07-02|2570.89
#2024-07-03|2581.08
#2024-07-04|2587.49
#2024-07-05|2587.02
#2024-07-08|2578.95
#2024-07-09|2568.33
#2024-07-10|2581.09
#2024-07-11|2658.13
#2024-07-12|2686.02
#2024-07-15|2656.24
#2024-07-16|2671.19
#2024-07-17|2665.37
#2024-07-18|2647.25
#2024-07-19|2631.94
#2024-07-22|2654.02
#2024-07-23|2650.25
#2024-07-24|2614.29
#2024-07-25|2592.59
#2024-07-26|2624.70
#2024-07-29|2624.67
#2024-07-30|2631.51
#2024-07-31|2658.64
#2024-08-01|2599.05
#2024-08-02|2553.82
#2024-08-05|2472.74
#2024-08-06|2534.93
#2024-08-07|2526.09
#2024-08-08|2552.69
#2024-08-09|2558.26
#2024-08-12|2546.53
#2024-08-13|2591.83
#2024-08-14|2615.10
#2024-08-15|2636.97
#2024-08-16|2658.05
#2024-08-19|2694.44
#2024-08-20|2704.56
#2024-08-21|2734.32
#2024-08-22|2733.41
#2024-08-23|2773.19
#2024-08-26|2767.70
#2024-08-27|2759.08
#2024-08-28|2744.52
#2024-08-29|2747.16
#2024-08-30|2761.87
#2024-09-02|2752.37
#2024-09-03|2736.19
#2024-09-04|2703.50
#2024-09-05|2675.44
#2024-09-06|2658.49
#2024-09-09|2648.90
#2024-09-10|2637.35
#2024-09-11|2630.85
#2024-09-12|2648.39
#2024-09-13|2686.26
#2024-09-16|2688.55
#2024-09-17|2697.66
#2024-09-18|2687.38
#2024-09-19|2735.67
#2024-09-20|2700.65
#2024-09-23|2713.30
#2024-09-24|2762.25
#2024-09-25|2753.17
#2024-09-26|2834.64
#2024-09-27|2875.96
#2024-09-30|2842.60
#2024-10-01|2811.76
#2024-10-02|2772.76
#2024-10-03|2753.19
#2024-10-04|2753.17
#2024-10-07|2770.58
#2024-10-08|2748.53
#2024-10-09|2755.83
#2024-10-10|2744.35
#2024-10-11|2773.47
#2024-10-14|2761.99
#2024-10-15|2750.01
#2024-10-16|2731.45
#2024-10-17|2720.41
#2024-10-18|2732.70
#2024-10-21|2698.45
#2024-10-22|2671.53
#2024-10-23|2647.15
#2024-10-24|2661.53
#2024-10-25|2655.33
#2024-10-28|2674.68
#2024-10-29|2669.12
#2024-10-30|2667.43
#2024-10-31|2627.88
#2024-11-01|2629.14
#2024-11-04|2640.68
#2024-11-05|2662.51
#2024-11-06|2643.70
#2024-11-07|2688.15
#2024-11-08|2659.14
#2024-11-11|2664.90
#2024-11-12|2618.25
#2024-11-13|2604.76
#2024-11-14|2615.93
#2024-11-15|2610.65
#2024-11-18|2601.23
#2024-11-19|2598.21
#2024-11-20|2587.52
#2024-11-21|2595.47
#2024-11-22|2630.82
#2024-11-25|2691.43
#2024-11-26|2681.31
#2024-11-27|2693.41
#2024-11-28|2694.94
#2024-11-29|2706.25
#2024-12-02|2728.07
#2024-12-03|2741.61
#2024-12-04|2751.81
#2024-12-05|2731.95
#2024-12-06|2750.35
#2024-12-09|2768.39
#2024-12-10|2739.92
#2024-12-11|2739.96
#2024-12-12|2741.74
#2024-12-13|2711.83
#2024-12-16|2705.52
#2024-12-17|2715.96
#2024-12-18|2671.97
#2024-12-19|2626.93
#2024-12-20|2642.62
#2024-12-23|2643.42
#2024-12-24|2648.45
#2024-12-25|2649.15
#2024-12-26|2656.53
#2024-12-27|2664.33
#2024-12-30|2641.74
#2024-12-31|2645.53
#2025-01-01|2645.54
#2025-01-02|2635.40
#2025-01-03|2629.62
#2025-01-06|2652.98
#2025-01-07|2649.08
#2025-01-08|2632.26
#2025-01-09|2636.92
#2025-01-10|2614.66
#2025-01-13|2610.75
#2025-01-14|2619.93
#2025-01-15|2649.00
#2025-01-16|2714.55
#2025-01-17|2711.51
#2025-01-20|2718.82
#2025-01-21|2744.61
#2025-01-22|2766.33
#2025-01-23|2776.45
#2025-01-24|2792.26
#2025-01-27|2821.36
#2025-01-28|2818.62
#2025-01-29|2810.08
#2025-01-30|2846.98
#2025-01-31|2808.21
#2025-02-03|2767.99
#2025-02-04|2791.38
#2025-02-05|2809.12
#2025-02-06|2831.69
#2025-02-07|2803.19
#2025-02-10|2822.97
#2025-02-11|2822.57
#2025-02-12|2816.08
#2025-02-13|2873.80
#2025-02-14|2900.56
#2025-02-17|2906.91
#2025-02-18|2913.70
#2025-02-19|2893.27
#2025-02-20|2896.03
#2025-02-21|2885.24
#2025-02-24|2875.72
#2025-02-25|2877.14
#2025-02-26|2883.86
#2025-02-27|2848.58
#2025-02-28|2844.33
#2025-03-03|2840.67
#2025-03-04|2816.97
#2025-03-05|2846.09
#2025-03-06|2843.10
#2025-03-07|2806.18
#2025-03-10|2757.41
#2025-03-11|2722.15
#2025-03-12|2722.13
#2025-03-13|2691.32
#2025-03-14|2718.00
#2025-03-17|2743.40
#2025-03-18|2728.35
#2025-03-19|2747.93
#2025-03-20|2740.65
#2025-03-21|2740.65
#2025-03-24|2741.40
#2025-03-25|2747.24
#2025-03-26|2738.96
#2025-03-27|2739.10
#2025-03-28|2710.85
#2025-03-31|2675.89
#2025-04-01|2700.48
#2025-04-02|2713.97
#2025-04-03|2572.31
#2025-04-04|2528.14
#2025-04-07|2408.36
#2025-04-08|2438.74
#2025-04-09|2496.61
#2025-04-10|2576.16
#2025-04-11|2580.24
#2025-04-14|2616.26
#2025-04-15|2602.24
#2025-04-16|2583.85
#2025-04-17|2615.84
#2025-04-18|2623.17
#2025-04-21|2609.84
#2025-04-22|2652.65
#2025-04-23|2676.82
#2025-04-24|2718.73
#2025-04-25|2713.28
#2025-04-28|2728.13
#2025-04-29|2733.47
#2025-04-30|2757.57
#2025-05-01|2737.78
#2025-05-02|2810.69
#2025-05-05|2812.26
#2025-05-06|2806.02
#2025-05-07|2789.51
#2025-05-08|2779.11
#2025-05-09|2795.16
#2025-05-12|2843.81
#2025-05-13|2879.10
#2025-05-14|2866.57
#2025-05-15|2857.74
#2025-05-16|2881.84
#2025-05-19|2888.56
#2025-05-20|2902.13
#2025-05-21|2861.18
#2025-05-22|2838.56
#2025-05-23|2831.41
#2025-05-26|2848.92
#2025-05-27|2870.77
#2025-05-28|2842.57
#2025-05-29|2851.45
#2025-05-30|2836.77
#2025-06-02|2845.94
#2025-06-03|2838.49
#2025-06-04|2872.45
#2025-06-05|2855.37
#2025-06-06|2850.00
#2025-06-09|2863.01
#2025-06-10|2882.44
#2025-06-11|2868.70
#2025-06-12|2874.20
#2025-06-13|2825.93
#2025-06-16|2860.82
#2025-06-17|2833.04
#2025-06-18|2845.50
#2025-06-19|2813.96
#2025-06-20|2813.11
#2025-06-23|2821.63
#2025-06-24|2881.06
#2025-06-25|2861.51
#2025-06-26|2882.14
#2025-06-27|2929.57
#2025-06-30|2941.19
#2025-07-01|2970.73
#2025-07-02|2976.88
#2025-07-03|2970.52
#2025-07-04|2967.56
#2025-07-07|2964.77
#2025-07-08|2954.34
#2025-07-09|2973.32
#2025-07-10|2982.65
#2025-07-11|2943.76
#2025-07-14|2928.43
#2025-07-15|2890.03
#2025-07-16|2893.66
#2025-07-17|2908.52
#2025-07-18|2904.28
#2025-07-21|2910.67
#2025-07-22|2944.81
#2025-07-23|2980.68
#2025-07-24|2971.59
#2025-07-25|2969.77
#2025-07-28|2951.23
#2025-07-29|2915.75
#2025-07-30|2898.54
#2025-07-31|2882.03
#2025-08-01|2878.11
#2025-08-04|2909.77
#2025-08-05|2910.95
#2025-08-06|2935.51
#2025-08-07|2960.31
#2025-08-08|2968.20
#2025-08-11|2956.08
#2025-08-12|2986.75
#2025-08-13|3050.91
#2025-08-14|3027.40
#2025-08-15|3049.44
#2025-08-18|3045.16
#2025-08-19|3063.00
#2025-08-20|3046.17
#2025-08-21|3018.70
#2025-08-22|3090.38
#2025-08-25|3071.39
#2025-08-26|3050.47
#2025-08-27|3055.99
#2025-08-28|3082.00
#2025-08-29|3055.23
#2025-09-01|3043.66
#2025-09-02|3031.23
#2025-09-03|3042.74
#2025-09-04|3054.09
#2025-09-05|3072.78
#2025-09-08|3102.57
#2025-09-09|3096.17
#2025-09-10|3085.40
#2025-09-11|3112.23
#2025-09-12|3101.90
#2025-09-15|3125.05
#2025-09-16|3114.79
#2025-09-17|3106.34
#2025-09-18|3110.29
#2025-09-19|3085.96
#2025-09-22|3079.64
#2025-09-23|3092.17
#2025-09-24|3066.54
#2025-09-25|3045.16
#2025-09-26|3075.47
#2025-09-29|3106.99
#2025-09-30|3103.16
#2025-10-01|3109.89
#2025-10-02|3116.13
#2025-10-03|3132.88
#2025-10-06|3132.08
#2025-10-07|3115.54
#2025-10-08|3133.24
#2025-10-09|3087.29
#2025-10-10|3026.35
#2025-10-13|3041.20
#2025-10-14|3038.26
#2025-10-15|3108.08
#2025-10-16|3101.21
#2025-10-17|3109.40
#2025-10-20|3148.17
#2025-10-21|3158.14
#2025-10-22|3136.51
#2025-10-23|3149.62
#2025-10-24|3135.28
#2025-10-27|3147.11
#2025-10-28|3135.63
#2025-10-29|3089.68
#2025-10-30|3032.75
#2025-10-31|3028.84
#2025-11-03|3020.34
#2025-11-04|2984.92
#2025-11-05|2981.68
#2025-11-06|2965.34
#2025-11-07|2969.54
#2025-11-10|2982.04
#2025-11-11|3030.58
#2025-11-12|3058.87
#2025-11-13|3036.98
#2025-11-14|3029.37
#2025-11-17|2978.12
#2025-11-18|2937.75
#2025-11-19|2910.30
#2025-11-20|2894.93
#2025-11-21|2935.48
#2025-11-24|2938.68
#2025-11-25|2961.76
#2025-11-26|3001.29
#2025-11-27|3009.64
#2025-11-28|3026.74
#2025-12-01|3023.47
#2025-12-02|3009.06
#2025-12-03|3021.96
#2025-12-04|3036.71
#2025-12-05|3026.67
#2025-12-08|3001.01
#2025-12-09|2971.42
#2025-12-10|2968.77
#2025-12-11|2994.30
#2025-12-12|2993.42
#2025-12-15|2989.21
#2025-12-16|2984.69
#2025-12-17|2957.82
#2025-12-18|2964.52
#2025-12-19|2918.94
#2025-12-22|2923.63
#2025-12-23|2929.11
#2025-12-24|2938.15
#2025-12-25|2944.88
#2025-12-26|2949.37
#2025-12-29|2950.44
#2025-12-30|2950.27
#2025-12-31|2945.02
#2026-01-01|2945.08
#2026-01-02|2947.41
#2026-01-05|2961.12
#2026-01-06|2989.29
#2026-01-07|2941.14
#2026-01-08|2969.86
#2026-01-09|2997.35
#2026-01-12|3001.50
#2026-01-13|3003.88
#2026-01-14|3002.89
#2026-01-15|3001.16
#2026-01-16|2973.75
#2026-01-19|2948.91
#2026-01-20|2917.27
#2026-01-21|2932.29
#2026-01-22|2937.85
#2026-01-23|2927.77
#2026-01-26|2946.41
#2026-01-27|2934.52
#2026-01-28|2888.02
#2026-01-29|2890.59
#2026-01-30|2874.20
#2026-02-02|2864.15
#2026-02-03|2853.68
#2026-02-04|2841.18
#2026-02-05|2824.21
#2026-02-06|2848.17
#2026-02-09|2866.35
#2026-02-10|2920.11
#2026-02-11|2893.17
#2026-02-12|2880.82
#2026-02-13|2859.84
#2026-02-16|2860.99
#2026-02-17|2863.69
#2026-02-18|2899.08
#2026-02-19|2881.57
#2026-02-20|2905.11
#2026-02-23|2879.97
#2026-02-24|2886.37
#2026-02-25|2875.40
#2026-02-26|2913.18
#2026-02-27|2921.03
#2026-03-02|2843.96
#2026-03-03|2760.08
#2026-03-04|2767.71
#2026-03-05|2746.60
#2026-03-06|2738.02
#2026-03-09|2698.52
#2026-03-10|2716.58
#2026-03-11|2715.03
#2026-03-12|2674.06
#2026-03-13|2653.27
#2026-03-16|2662.44
#2026-03-17|2668.92
#2026-03-18|2641.54
#2026-03-19|2599.89
#2026-03-20|2574.86
#2026-03-23|2590.61
#2026-03-24|2579.58
#2026-03-25|2599.00
#2026-03-26|2566.07
#2026-03-27|2540.19
#2026-03-30|2532.42
#2026-03-31|2568.02
#2026-04-01|2622.13
#2026-04-02|2603.91
#2026-04-03|2603.05
#2026-04-06|2609.81
#2026-04-07|2588.68
#2026-04-08|2694.07
#2026-04-09|2673.04
#2026-04-10|2663.88
#2026-04-13|2668.70
#2026-04-14|2702.91
#2026-04-15|2705.12
#2026-04-16|2717.10