Table Data - Nasdaq Developed Markets Media Net Total Return Index
| Title | Nasdaq Developed Markets Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4030N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:47 PM CDT |
| Notes | For more information about this series, see: NQDM4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 876.49 |
| 2001-04-02 | 853.81 |
| 2001-04-03 | 814.23 |
| 2001-04-04 | 817.29 |
| 2001-04-05 | 864.04 |
| 2001-04-06 | 861.37 |
| 2001-04-09 | 866.04 |
| 2001-04-10 | 886.96 |
| 2001-04-11 | 895.01 |
| 2001-04-12 | 907.72 |
| 2001-04-13 | . |
| 2001-04-16 | 912.43 |
| 2001-04-17 | 920.59 |
| 2001-04-18 | 976.18 |
| 2001-04-19 | 994.88 |
| 2001-04-20 | 993.39 |
| 2001-04-23 | 974.15 |
| 2001-04-24 | 962.11 |
| 2001-04-25 | 981.49 |
| 2001-04-26 | 989.64 |
| 2001-04-27 | 988.68 |
| 2001-04-30 | 995.23 |
| 2001-05-01 | 1013.15 |
| 2001-05-02 | 1016.48 |
| 2001-05-03 | 1002.72 |
| 2001-05-04 | 1011.05 |
| 2001-05-07 | 1014.02 |
| 2001-05-08 | 1004.24 |
| 2001-05-09 | 998.73 |
| 2001-05-10 | 1009.30 |
| 2001-05-11 | 1000.49 |
| 2001-05-14 | 994.16 |
| 2001-05-15 | 989.01 |
| 2001-05-16 | 1012.78 |
| 2001-05-17 | 1030.17 |
| 2001-05-18 | 1035.32 |
| 2001-05-21 | 1061.21 |
| 2001-05-22 | 1060.68 |
| 2001-05-23 | 1041.25 |
| 2001-05-24 | 1038.34 |
| 2001-05-25 | 1032.05 |
| 2001-05-28 | . |
| 2001-05-29 | 1012.37 |
| 2001-05-30 | 998.19 |
| 2001-05-31 | 1002.73 |
| 2001-06-01 | 1005.12 |
| 2001-06-04 | 1004.75 |
| 2001-06-05 | 1013.34 |
| 2001-06-06 | 1005.22 |
| 2001-06-07 | 1004.93 |
| 2001-06-08 | 997.88 |
| 2001-06-11 | 995.16 |
| 2001-06-12 | 988.33 |
| 2001-06-13 | 983.83 |
| 2001-06-14 | 964.08 |
| 2001-06-15 | 959.21 |
| 2001-06-18 | 939.31 |
| 2001-06-19 | 941.50 |
| 2001-06-20 | 963.26 |
| 2001-06-21 | 974.01 |
| 2001-06-22 | 961.34 |
| 2001-06-25 | 960.65 |
| 2001-06-26 | 951.50 |
| 2001-06-27 | 951.46 |
| 2001-06-28 | 954.76 |
| 2001-06-29 | 973.68 |
| 2001-07-02 | 981.34 |
| 2001-07-03 | 978.98 |
| 2001-07-04 | . |
| 2001-07-05 | 959.40 |
| 2001-07-06 | 938.62 |
| 2001-07-09 | 938.11 |
| 2001-07-10 | 929.30 |
| 2001-07-11 | 916.13 |
| 2001-07-12 | 930.69 |
| 2001-07-13 | 932.46 |
| 2001-07-16 | 927.61 |
| 2001-07-17 | 930.04 |
| 2001-07-18 | 899.44 |
| 2001-07-19 | 890.30 |
| 2001-07-20 | 892.06 |
| 2001-07-23 | 877.97 |
| 2001-07-24 | 870.44 |
| 2001-07-25 | 878.71 |
| 2001-07-26 | 900.57 |
| 2001-07-27 | 909.01 |
| 2001-07-30 | 911.22 |
| 2001-07-31 | 912.33 |
| 2001-08-01 | 922.57 |
| 2001-08-02 | 935.74 |
| 2001-08-03 | 926.33 |
| 2001-08-06 | 918.44 |
| 2001-08-07 | 918.91 |
| 2001-08-08 | 907.53 |
| 2001-08-09 | 901.23 |
| 2001-08-10 | 899.71 |
| 2001-08-13 | 896.49 |
| 2001-08-14 | 877.52 |
| 2001-08-15 | 866.96 |
| 2001-08-16 | 865.11 |
| 2001-08-17 | 856.02 |
| 2001-08-20 | 860.02 |
| 2001-08-21 | 861.13 |
| 2001-08-22 | 856.77 |
| 2001-08-23 | 855.55 |
| 2001-08-24 | 878.37 |
| 2001-08-27 | 874.24 |
| 2001-08-28 | 857.42 |
| 2001-08-29 | 840.72 |
| 2001-08-30 | 813.51 |
| 2001-08-31 | 825.08 |
| 2001-09-03 | . |
| 2001-09-04 | 821.80 |
| 2001-09-05 | 805.11 |
| 2001-09-06 | 779.55 |
| 2001-09-07 | 751.37 |
| 2001-09-10 | 754.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 675.64 |
| 2001-09-18 | 666.03 |
| 2001-09-19 | 664.97 |
| 2001-09-20 | 637.62 |
| 2001-09-21 | 642.73 |
| 2001-09-24 | 678.49 |
| 2001-09-25 | 676.08 |
| 2001-09-26 | 669.89 |
| 2001-09-27 | 674.55 |
| 2001-09-28 | 692.15 |
| 2001-10-01 | 681.59 |
| 2001-10-02 | 684.53 |
| 2001-10-03 | 701.35 |
| 2001-10-04 | 708.54 |
| 2001-10-05 | 704.89 |
| 2001-10-08 | 687.57 |
| 2001-10-09 | 687.08 |
| 2001-10-10 | 698.75 |
| 2001-10-11 | 729.53 |
| 2001-10-12 | 724.10 |
| 2001-10-15 | 717.55 |
| 2001-10-16 | 728.91 |
| 2001-10-17 | 707.49 |
| 2001-10-18 | 692.26 |
| 2001-10-19 | 699.05 |
| 2001-10-22 | 712.65 |
| 2001-10-23 | 725.69 |
| 2001-10-24 | 717.70 |
| 2001-10-25 | 718.86 |
| 2001-10-26 | 729.72 |
| 2001-10-29 | 709.83 |
| 2001-10-30 | 694.86 |
| 2001-10-31 | 702.43 |
| 2001-11-01 | 717.20 |
| 2001-11-02 | 717.54 |
| 2001-11-05 | 731.70 |
| 2001-11-06 | 742.92 |
| 2001-11-07 | 741.03 |
| 2001-11-08 | 760.13 |
| 2001-11-09 | 761.75 |
| 2001-11-12 | 752.99 |
| 2001-11-13 | 777.25 |
| 2001-11-14 | 794.93 |
| 2001-11-15 | 802.91 |
| 2001-11-16 | 800.25 |
| 2001-11-19 | 811.55 |
| 2001-11-20 | 795.13 |
| 2001-11-21 | 782.66 |
| 2001-11-22 | . |
| 2001-11-23 | 789.11 |
| 2001-11-26 | 803.38 |
| 2001-11-27 | 798.04 |
| 2001-11-28 | 780.39 |
| 2001-11-29 | 781.23 |
| 2001-11-30 | 785.42 |
| 2001-12-03 | 774.84 |
| 2001-12-04 | 789.64 |
| 2001-12-05 | 823.49 |
| 2001-12-06 | 824.60 |
| 2001-12-07 | 807.12 |
| 2001-12-10 | 780.07 |
| 2001-12-11 | 784.56 |
| 2001-12-12 | 786.69 |
| 2001-12-13 | 774.35 |
| 2001-12-14 | 765.57 |
| 2001-12-17 | 780.30 |
| 2001-12-18 | 785.36 |
| 2001-12-19 | 786.11 |
| 2001-12-20 | 776.19 |
| 2001-12-21 | 775.91 |
| 2001-12-24 | 775.39 |
| 2001-12-25 | . |
| 2001-12-26 | 776.95 |
| 2001-12-27 | 790.65 |
| 2001-12-28 | 801.27 |
| 2001-12-31 | 795.31 |
| 2002-01-01 | . |
| 2002-01-02 | 795.55 |
| 2002-01-03 | 800.42 |
| 2002-01-04 | 809.90 |
| 2002-01-07 | 813.54 |
| 2002-01-08 | 804.52 |
| 2002-01-09 | 796.54 |
| 2002-01-10 | 793.64 |
| 2002-01-11 | 787.21 |
| 2002-01-14 | 777.46 |
| 2002-01-15 | 781.91 |
| 2002-01-16 | 763.35 |
| 2002-01-17 | 766.11 |
| 2002-01-18 | 758.28 |
| 2002-01-21 | . |
| 2002-01-22 | 744.55 |
| 2002-01-23 | 742.94 |
| 2002-01-24 | 746.78 |
| 2002-01-25 | 741.66 |
| 2002-01-28 | 745.53 |
| 2002-01-29 | 729.66 |
| 2002-01-30 | 721.50 |
| 2002-01-31 | 724.84 |
| 2002-02-01 | 720.57 |
| 2002-02-04 | 698.40 |
| 2002-02-05 | 692.47 |
| 2002-02-06 | 691.72 |
| 2002-02-07 | 709.76 |
| 2002-02-08 | 733.81 |
| 2002-02-11 | 747.74 |
| 2002-02-12 | 742.38 |
| 2002-02-13 | 742.31 |
| 2002-02-14 | 745.21 |
| 2002-02-15 | 732.18 |
| 2002-02-18 | . |
| 2002-02-19 | 714.31 |
| 2002-02-20 | 716.54 |
| 2002-02-21 | 708.61 |
| 2002-02-22 | 713.98 |
| 2002-02-25 | 729.95 |
| 2002-02-26 | 729.29 |
| 2002-02-27 | 735.82 |
| 2002-02-28 | 740.31 |
| 2002-03-01 | 758.84 |
| 2002-03-04 | 782.61 |
| 2002-03-05 | 783.19 |
| 2002-03-06 | 792.13 |
| 2002-03-07 | 787.01 |
| 2002-03-08 | 793.08 |
| 2002-03-11 | 794.12 |
| 2002-03-12 | 783.46 |
| 2002-03-13 | 776.45 |
| 2002-03-14 | 775.58 |
| 2002-03-15 | 788.30 |
| 2002-03-18 | 801.78 |
| 2002-03-19 | 797.50 |
| 2002-03-20 | 787.70 |
| 2002-03-21 | 781.94 |
| 2002-03-22 | 778.02 |
| 2002-03-25 | 767.95 |
| 2002-03-26 | 755.81 |
| 2002-03-27 | 762.24 |
| 2002-03-28 | 769.71 |
| 2002-03-29 | . |
| 2002-04-01 | 767.63 |
| 2002-04-02 | 756.95 |
| 2002-04-03 | 749.70 |
| 2002-04-04 | 749.30 |
| 2002-04-05 | 756.72 |
| 2002-04-08 | 749.87 |
| 2002-04-09 | 748.79 |
| 2002-04-10 | 748.53 |
| 2002-04-11 | 729.02 |
| 2002-04-12 | 738.49 |
| 2002-04-15 | 742.91 |
| 2002-04-16 | 756.76 |
| 2002-04-17 | 759.19 |
| 2002-04-18 | 757.49 |
| 2002-04-19 | 761.46 |
| 2002-04-22 | 747.40 |
| 2002-04-23 | 740.56 |
| 2002-04-24 | 741.30 |
| 2002-04-25 | 737.74 |
| 2002-04-26 | 723.47 |
| 2002-04-29 | 706.73 |
| 2002-04-30 | 712.36 |
| 2002-05-01 | 727.13 |
| 2002-05-02 | 718.00 |
| 2002-05-03 | 707.68 |
| 2002-05-06 | 693.79 |
| 2002-05-07 | 692.32 |
| 2002-05-08 | 717.31 |
| 2002-05-09 | 712.16 |
| 2002-05-10 | 699.46 |
| 2002-05-13 | 705.22 |
| 2002-05-14 | 723.36 |
| 2002-05-15 | 737.30 |
| 2002-05-16 | 737.05 |
| 2002-05-17 | 745.55 |
| 2002-05-20 | 739.45 |
| 2002-05-21 | 732.72 |
| 2002-05-22 | 727.09 |
| 2002-05-23 | 734.47 |
| 2002-05-24 | 734.39 |
| 2002-05-27 | . |
| 2002-05-28 | 730.29 |
| 2002-05-29 | 727.05 |
| 2002-05-30 | 721.38 |
| 2002-05-31 | 727.79 |
| 2002-06-03 | 719.96 |
| 2002-06-04 | 709.79 |
| 2002-06-05 | 706.57 |
| 2002-06-06 | 696.68 |
| 2002-06-07 | 692.12 |
| 2002-06-10 | 685.78 |
| 2002-06-11 | 680.82 |
| 2002-06-12 | 661.59 |
| 2002-06-13 | 655.08 |
| 2002-06-14 | 650.92 |
| 2002-06-17 | 662.41 |
| 2002-06-18 | 670.22 |
| 2002-06-19 | 658.96 |
| 2002-06-20 | 635.49 |
| 2002-06-21 | 620.13 |
| 2002-06-24 | 618.48 |
| 2002-06-25 | 616.21 |
| 2002-06-26 | 596.83 |
| 2002-06-27 | 588.14 |
| 2002-06-28 | 611.76 |
| 2002-07-01 | 593.94 |
| 2002-07-02 | 574.98 |
| 2002-07-03 | 577.70 |
| 2002-07-04 | . |
| 2002-07-05 | 605.20 |
| 2002-07-08 | 595.20 |
| 2002-07-09 | 587.18 |
| 2002-07-10 | 561.92 |
| 2002-07-11 | 564.90 |
| 2002-07-12 | 569.13 |
| 2002-07-15 | 560.58 |
| 2002-07-16 | 550.07 |
| 2002-07-17 | 561.54 |
| 2002-07-18 | 556.79 |
| 2002-07-19 | 533.63 |
| 2002-07-22 | 522.30 |
| 2002-07-23 | 497.78 |
| 2002-07-24 | 508.09 |
| 2002-07-25 | 504.26 |
| 2002-07-26 | 506.25 |
| 2002-07-29 | 538.50 |
| 2002-07-30 | 544.97 |
| 2002-07-31 | 541.89 |
| 2002-08-01 | 524.28 |
| 2002-08-02 | 506.70 |
| 2002-08-05 | 481.60 |
| 2002-08-06 | 494.01 |
| 2002-08-07 | 501.36 |
| 2002-08-08 | 517.77 |
| 2002-08-09 | 519.38 |
| 2002-08-12 | 513.42 |
| 2002-08-13 | 505.41 |
| 2002-08-14 | 516.87 |
| 2002-08-15 | 537.74 |
| 2002-08-16 | 547.82 |
| 2002-08-19 | 567.39 |
| 2002-08-20 | 566.37 |
| 2002-08-21 | 579.20 |
| 2002-08-22 | 585.51 |
| 2002-08-23 | 565.67 |
| 2002-08-26 | 569.63 |
| 2002-08-27 | 564.40 |
| 2002-08-28 | 549.82 |
| 2002-08-29 | 558.01 |
| 2002-08-30 | 555.46 |
| 2002-09-02 | . |
| 2002-09-03 | 532.27 |
| 2002-09-04 | 540.67 |
| 2002-09-05 | 531.73 |
| 2002-09-06 | 555.06 |
| 2002-09-09 | 553.56 |
| 2002-09-10 | 564.84 |
| 2002-09-11 | 569.96 |
| 2002-09-12 | 554.63 |
| 2002-09-13 | 555.40 |
| 2002-09-16 | 551.16 |
| 2002-09-17 | 550.55 |
| 2002-09-18 | 547.28 |
| 2002-09-19 | 528.69 |
| 2002-09-20 | 535.00 |
| 2002-09-23 | 524.27 |
| 2002-09-24 | 519.07 |
| 2002-09-25 | 529.91 |
| 2002-09-26 | 543.23 |
| 2002-09-27 | 537.47 |
| 2002-09-30 | 521.57 |
| 2002-10-01 | 532.00 |
| 2002-10-02 | 528.97 |
| 2002-10-03 | 524.19 |
| 2002-10-04 | 509.35 |
| 2002-10-07 | 491.55 |
| 2002-10-08 | 490.16 |
| 2002-10-09 | 481.29 |
| 2002-10-10 | 500.63 |
| 2002-10-11 | 523.19 |
| 2002-10-14 | 521.86 |
| 2002-10-15 | 550.88 |
| 2002-10-16 | 541.57 |
| 2002-10-17 | 555.62 |
| 2002-10-18 | 558.05 |
| 2002-10-21 | 570.90 |
| 2002-10-22 | 571.81 |
| 2002-10-23 | 577.83 |
| 2002-10-24 | 570.97 |
| 2002-10-25 | 582.14 |
| 2002-10-28 | 580.36 |
| 2002-10-29 | 569.88 |
| 2002-10-30 | 573.39 |
| 2002-10-31 | 573.01 |
| 2002-11-01 | 578.85 |
| 2002-11-04 | 594.87 |
| 2002-11-05 | 603.36 |
| 2002-11-06 | 609.82 |
| 2002-11-07 | 592.52 |
| 2002-11-08 | 588.70 |
| 2002-11-11 | 576.85 |
| 2002-11-12 | 583.78 |
| 2002-11-13 | 581.58 |
| 2002-11-14 | 589.70 |
| 2002-11-15 | 597.50 |
| 2002-11-18 | 592.98 |
| 2002-11-19 | 587.93 |
| 2002-11-20 | 590.50 |
| 2002-11-21 | 613.02 |
| 2002-11-22 | 615.97 |
| 2002-11-25 | 618.64 |
| 2002-11-26 | 601.21 |
| 2002-11-27 | 621.48 |
| 2002-11-28 | . |
| 2002-11-29 | 626.59 |
| 2002-12-02 | 626.37 |
| 2002-12-03 | 600.94 |
| 2002-12-04 | 593.42 |
| 2002-12-05 | 593.98 |
| 2002-12-06 | 595.07 |
| 2002-12-09 | 573.87 |
| 2002-12-10 | 581.13 |
| 2002-12-11 | 585.37 |
| 2002-12-12 | 582.43 |
| 2002-12-13 | 571.11 |
| 2002-12-16 | 583.33 |
| 2002-12-17 | 583.79 |
| 2002-12-18 | 573.25 |
| 2002-12-19 | 571.81 |
| 2002-12-20 | 574.76 |
| 2002-12-23 | 577.04 |
| 2002-12-24 | 573.34 |
| 2002-12-25 | . |
| 2002-12-26 | 572.87 |
| 2002-12-27 | 558.69 |
| 2002-12-30 | 561.42 |
| 2002-12-31 | 570.87 |
| 2003-01-01 | . |
| 2003-01-02 | 589.83 |
| 2003-01-03 | 592.62 |
| 2003-01-06 | 608.28 |
| 2003-01-07 | 602.45 |
| 2003-01-08 | 592.30 |
| 2003-01-09 | 606.24 |
| 2003-01-10 | 613.46 |
| 2003-01-13 | 613.88 |
| 2003-01-14 | 619.82 |
| 2003-01-15 | 611.31 |
| 2003-01-16 | 610.81 |
| 2003-01-17 | 602.22 |
| 2003-01-20 | . |
| 2003-01-21 | 584.82 |
| 2003-01-22 | 578.97 |
| 2003-01-23 | 592.45 |
| 2003-01-24 | 579.78 |
| 2003-01-27 | 565.82 |
| 2003-01-28 | 571.30 |
| 2003-01-29 | 578.55 |
| 2003-01-30 | 560.81 |
| 2003-01-31 | 567.94 |
| 2003-02-03 | 565.64 |
| 2003-02-04 | 551.15 |
| 2003-02-05 | 547.70 |
| 2003-02-06 | 550.05 |
| 2003-02-07 | 540.87 |
| 2003-02-10 | 540.23 |
| 2003-02-11 | 539.04 |
| 2003-02-12 | 530.61 |
| 2003-02-13 | 523.48 |
| 2003-02-14 | 535.77 |
| 2003-02-17 | . |
| 2003-02-18 | 551.23 |
| 2003-02-19 | 541.81 |
| 2003-02-20 | 538.47 |
| 2003-02-21 | 546.02 |
| 2003-02-24 | 530.08 |
| 2003-02-25 | 532.21 |
| 2003-02-26 | 526.53 |
| 2003-02-27 | 534.73 |
| 2003-02-28 | 546.36 |
| 2003-03-03 | 543.44 |
| 2003-03-04 | 529.02 |
| 2003-03-05 | 533.79 |
| 2003-03-06 | 527.03 |
| 2003-03-07 | 530.27 |
| 2003-03-10 | 517.05 |
| 2003-03-11 | 508.19 |
| 2003-03-12 | 503.05 |
| 2003-03-13 | 527.00 |
| 2003-03-14 | 536.13 |
| 2003-03-17 | 555.79 |
| 2003-03-18 | 550.62 |
| 2003-03-19 | 554.54 |
| 2003-03-20 | 561.24 |
| 2003-03-21 | 577.99 |
| 2003-03-24 | 552.27 |
| 2003-03-25 | 561.48 |
| 2003-03-26 | 557.49 |
| 2003-03-27 | 557.26 |
| 2003-03-28 | 553.66 |
| 2003-03-31 | 539.29 |
| 2003-04-01 | 546.47 |
| 2003-04-02 | 562.57 |
| 2003-04-03 | 562.12 |
| 2003-04-04 | 564.12 |
| 2003-04-07 | 574.35 |
| 2003-04-08 | 570.08 |
| 2003-04-09 | 564.32 |
| 2003-04-10 | 563.54 |
| 2003-04-11 | 563.34 |
| 2003-04-14 | 576.11 |
| 2003-04-15 | 581.48 |
| 2003-04-16 | 575.56 |
| 2003-04-17 | 584.46 |
| 2003-04-18 | . |
| 2003-04-21 | 585.25 |
| 2003-04-22 | 602.32 |
| 2003-04-23 | 612.31 |
| 2003-04-24 | 604.14 |
| 2003-04-25 | 593.85 |
| 2003-04-28 | 603.33 |
| 2003-04-29 | 607.02 |
| 2003-04-30 | 610.65 |
| 2003-05-01 | 609.29 |
| 2003-05-02 | 611.22 |
| 2003-05-05 | 605.95 |
| 2003-05-06 | 613.44 |
| 2003-05-07 | 615.17 |
| 2003-05-08 | 607.07 |
| 2003-05-09 | 614.61 |
| 2003-05-12 | 620.99 |
| 2003-05-13 | 619.82 |
| 2003-05-14 | 618.42 |
| 2003-05-15 | 626.42 |
| 2003-05-16 | 632.82 |
| 2003-05-19 | 614.05 |
| 2003-05-20 | 611.72 |
| 2003-05-21 | 616.02 |
| 2003-05-22 | 629.79 |
| 2003-05-23 | 629.73 |
| 2003-05-26 | . |
| 2003-05-27 | 637.22 |
| 2003-05-28 | 638.16 |
| 2003-05-29 | 641.27 |
| 2003-05-30 | 645.40 |
| 2003-06-02 | 656.94 |
| 2003-06-03 | 651.31 |
| 2003-06-04 | 662.65 |
| 2003-06-05 | 667.88 |
| 2003-06-06 | 666.91 |
| 2003-06-09 | 655.01 |
| 2003-06-10 | 658.72 |
| 2003-06-11 | 670.09 |
| 2003-06-12 | 674.22 |
| 2003-06-13 | 668.06 |
| 2003-06-16 | 681.15 |
| 2003-06-17 | 682.70 |
| 2003-06-18 | 676.37 |
| 2003-06-19 | 662.09 |
| 2003-06-20 | 662.13 |
| 2003-06-23 | 651.05 |
| 2003-06-24 | 646.43 |
| 2003-06-25 | 645.96 |
| 2003-06-26 | 649.37 |
| 2003-06-27 | 648.74 |
| 2003-06-30 | 650.92 |
| 2003-07-01 | 650.01 |
| 2003-07-02 | 658.23 |
| 2003-07-03 | 657.15 |
| 2003-07-04 | . |
| 2003-07-07 | 672.64 |
| 2003-07-08 | 672.79 |
| 2003-07-09 | 671.00 |
| 2003-07-10 | 662.43 |
| 2003-07-11 | 667.51 |
| 2003-07-14 | 674.74 |
| 2003-07-15 | 670.64 |
| 2003-07-16 | 665.53 |
| 2003-07-17 | 655.30 |
| 2003-07-18 | 661.56 |
| 2003-07-21 | 651.14 |
| 2003-07-22 | 656.41 |
| 2003-07-23 | 650.98 |
| 2003-07-24 | 653.50 |
| 2003-07-25 | 660.55 |
| 2003-07-28 | 663.75 |
| 2003-07-29 | 664.02 |
| 2003-07-30 | 653.54 |
| 2003-07-31 | 656.35 |
| 2003-08-01 | 653.70 |
| 2003-08-04 | 649.91 |
| 2003-08-05 | 641.32 |
| 2003-08-06 | 638.93 |
| 2003-08-07 | 638.18 |
| 2003-08-08 | 642.36 |
| 2003-08-11 | 649.00 |
| 2003-08-12 | 655.76 |
| 2003-08-13 | 655.05 |
| 2003-08-14 | 659.90 |
| 2003-08-15 | 659.28 |
| 2003-08-18 | 662.64 |
| 2003-08-19 | 667.04 |
| 2003-08-20 | 665.21 |
| 2003-08-21 | 669.25 |
| 2003-08-22 | 668.04 |
| 2003-08-25 | 664.20 |
| 2003-08-26 | 662.96 |
| 2003-08-27 | 664.63 |
| 2003-08-28 | 667.86 |
| 2003-08-29 | 677.27 |
| 2003-09-01 | . |
| 2003-09-02 | 685.07 |
| 2003-09-03 | 691.33 |
| 2003-09-04 | 694.43 |
| 2003-09-05 | 690.51 |
| 2003-09-08 | 692.94 |
| 2003-09-09 | 686.21 |
| 2003-09-10 | 671.95 |
| 2003-09-11 | 672.67 |
| 2003-09-12 | 671.06 |
| 2003-09-15 | 666.07 |
| 2003-09-16 | 676.26 |
| 2003-09-17 | 677.35 |
| 2003-09-18 | 683.42 |
| 2003-09-19 | 678.47 |
| 2003-09-22 | 668.33 |
| 2003-09-23 | 671.60 |
| 2003-09-24 | 659.95 |
| 2003-09-25 | 655.13 |
| 2003-09-26 | 645.72 |
| 2003-09-29 | 648.24 |
| 2003-09-30 | 646.95 |
| 2003-10-01 | 660.15 |
| 2003-10-02 | 665.05 |
| 2003-10-03 | 672.92 |
| 2003-10-06 | 676.38 |
| 2003-10-07 | 678.71 |
| 2003-10-08 | 672.77 |
| 2003-10-09 | 681.16 |
| 2003-10-10 | 686.23 |
| 2003-10-13 | 688.44 |
| 2003-10-14 | 692.46 |
| 2003-10-15 | 690.65 |
| 2003-10-16 | 694.91 |
| 2003-10-17 | 686.27 |
| 2003-10-20 | 686.97 |
| 2003-10-21 | 687.04 |
| 2003-10-22 | 679.86 |
| 2003-10-23 | 675.30 |
| 2003-10-24 | 674.81 |
| 2003-10-27 | 681.51 |
| 2003-10-28 | 692.44 |
| 2003-10-29 | 694.72 |
| 2003-10-30 | 697.57 |
| 2003-10-31 | 694.55 |
| 2003-11-03 | 697.79 |
| 2003-11-04 | 693.87 |
| 2003-11-05 | 693.47 |
| 2003-11-06 | 698.68 |
| 2003-11-07 | 707.12 |
| 2003-11-10 | 700.60 |
| 2003-11-11 | 690.27 |
| 2003-11-12 | 696.51 |
| 2003-11-13 | 696.44 |
| 2003-11-14 | 692.28 |
| 2003-11-17 | 686.33 |
| 2003-11-18 | 681.61 |
| 2003-11-19 | 685.33 |
| 2003-11-20 | 682.30 |
| 2003-11-21 | 687.14 |
| 2003-11-24 | 694.40 |
| 2003-11-25 | 699.75 |
| 2003-11-26 | 705.78 |
| 2003-11-27 | . |
| 2003-11-28 | 705.39 |
| 2003-12-01 | 711.19 |
| 2003-12-02 | 711.76 |
| 2003-12-03 | 711.42 |
| 2003-12-04 | 710.52 |
| 2003-12-05 | 703.72 |
| 2003-12-08 | 706.13 |
| 2003-12-09 | 708.68 |
| 2003-12-10 | 706.04 |
| 2003-12-11 | 713.42 |
| 2003-12-12 | 720.71 |
| 2003-12-15 | 721.01 |
| 2003-12-16 | 720.85 |
| 2003-12-17 | 720.42 |
| 2003-12-18 | 728.41 |
| 2003-12-19 | 730.41 |
| 2003-12-22 | 733.32 |
| 2003-12-23 | 735.68 |
| 2003-12-24 | 736.33 |
| 2003-12-25 | . |
| 2003-12-26 | 737.57 |
| 2003-12-29 | 743.37 |
| 2003-12-30 | 745.13 |
| 2003-12-31 | 750.58 |
| 2004-01-01 | . |
| 2004-01-02 | 754.73 |
| 2004-01-05 | 762.47 |
| 2004-01-06 | 761.83 |
| 2004-01-07 | 763.22 |
| 2004-01-08 | 772.74 |
| 2004-01-09 | 770.28 |
| 2004-01-12 | 771.89 |
| 2004-01-13 | 769.30 |
| 2004-01-14 | 771.96 |
| 2004-01-15 | 770.66 |
| 2004-01-16 | 770.74 |
| 2004-01-19 | . |
| 2004-01-20 | 772.27 |
| 2004-01-21 | 779.11 |
| 2004-01-22 | 780.25 |
| 2004-01-23 | 778.84 |
| 2004-01-26 | 778.82 |
| 2004-01-27 | 772.39 |
| 2004-01-28 | 759.47 |
| 2004-01-29 | 758.51 |
| 2004-01-30 | 755.58 |
| 2004-02-02 | 757.53 |
| 2004-02-03 | 752.79 |
| 2004-02-04 | 743.05 |
| 2004-02-05 | 744.97 |
| 2004-02-06 | 752.59 |
| 2004-02-09 | 758.47 |
| 2004-02-10 | 767.41 |
| 2004-02-11 | 774.56 |
| 2004-02-12 | 767.16 |
| 2004-02-13 | 759.92 |
| 2004-02-16 | . |
| 2004-02-17 | 769.10 |
| 2004-02-18 | 766.58 |
| 2004-02-19 | 762.92 |
| 2004-02-20 | 755.77 |
| 2004-02-23 | 750.28 |
| 2004-02-24 | 748.45 |
| 2004-02-25 | 752.18 |
| 2004-02-26 | 753.43 |
| 2004-02-27 | 752.27 |
| 2004-03-01 | 758.05 |
| 2004-03-02 | 753.37 |
| 2004-03-03 | 751.99 |
| 2004-03-04 | 758.05 |
| 2004-03-05 | 757.73 |
| 2004-03-08 | 751.26 |
| 2004-03-09 | 746.97 |
| 2004-03-10 | 733.76 |
| 2004-03-11 | 723.43 |
| 2004-03-12 | 732.72 |
| 2004-03-15 | 717.18 |
| 2004-03-16 | 721.21 |
| 2004-03-17 | 730.50 |
| 2004-03-18 | 730.37 |
| 2004-03-19 | 730.62 |
| 2004-03-22 | 717.10 |
| 2004-03-23 | 716.18 |
| 2004-03-24 | 713.60 |
| 2004-03-25 | 725.00 |
| 2004-03-26 | 725.59 |
| 2004-03-29 | 731.55 |
| 2004-03-30 | 733.70 |
| 2004-03-31 | 735.94 |
| 2004-04-01 | 744.77 |
| 2004-04-02 | 752.73 |
| 2004-04-05 | 755.70 |
| 2004-04-06 | 756.57 |
| 2004-04-07 | 756.80 |
| 2004-04-08 | 757.67 |
| 2004-04-09 | . |
| 2004-04-12 | 760.65 |
| 2004-04-13 | 749.82 |
| 2004-04-14 | 749.41 |
| 2004-04-15 | 744.64 |
| 2004-04-16 | 749.11 |
| 2004-04-19 | 753.53 |
| 2004-04-20 | 747.81 |
| 2004-04-21 | 747.22 |
| 2004-04-22 | 751.80 |
| 2004-04-23 | 750.22 |
| 2004-04-26 | 750.57 |
| 2004-04-27 | 750.46 |
| 2004-04-28 | 741.37 |
| 2004-04-29 | 738.99 |
| 2004-04-30 | 732.36 |
| 2004-05-03 | 736.42 |
| 2004-05-04 | 738.46 |
| 2004-05-05 | 739.28 |
| 2004-05-06 | 728.56 |
| 2004-05-07 | 718.47 |
| 2004-05-10 | 699.54 |
| 2004-05-11 | 710.92 |
| 2004-05-12 | 710.63 |
| 2004-05-13 | 707.99 |
| 2004-05-14 | 705.46 |
| 2004-05-17 | 694.82 |
| 2004-05-18 | 700.48 |
| 2004-05-19 | 707.78 |
| 2004-05-20 | 705.27 |
| 2004-05-21 | 709.52 |
| 2004-05-24 | 712.97 |
| 2004-05-25 | 722.92 |
| 2004-05-26 | 726.00 |
| 2004-05-27 | 729.46 |
| 2004-05-28 | 726.83 |
| 2004-05-31 | . |
| 2004-06-01 | 725.03 |
| 2004-06-02 | 729.27 |
| 2004-06-03 | 723.99 |
| 2004-06-04 | 728.39 |
| 2004-06-07 | 737.32 |
| 2004-06-08 | 736.84 |
| 2004-06-09 | 732.23 |
| 2004-06-10 | 733.69 |
| 2004-06-11 | . |
| 2004-06-14 | 722.51 |
| 2004-06-15 | 725.74 |
| 2004-06-16 | 726.30 |
| 2004-06-17 | 726.99 |
| 2004-06-18 | 728.92 |
| 2004-06-21 | 724.78 |
| 2004-06-22 | 719.74 |
| 2004-06-23 | 718.34 |
| 2004-06-24 | 721.96 |
| 2004-06-25 | 720.75 |
| 2004-06-28 | 722.71 |
| 2004-06-29 | 722.81 |
| 2004-06-30 | 725.63 |
| 2004-07-01 | 722.14 |
| 2004-07-02 | 720.82 |
| 2004-07-05 | . |
| 2004-07-06 | 711.09 |
| 2004-07-07 | 710.87 |
| 2004-07-08 | 704.63 |
| 2004-07-09 | 706.51 |
| 2004-07-12 | 707.50 |
| 2004-07-13 | 706.88 |
| 2004-07-14 | 703.39 |
| 2004-07-15 | 698.41 |
| 2004-07-16 | 696.46 |
| 2004-07-19 | 694.53 |
| 2004-07-20 | 699.59 |
| 2004-07-21 | 696.51 |
| 2004-07-22 | 698.38 |
| 2004-07-23 | 690.71 |
| 2004-07-26 | 685.87 |
| 2004-07-27 | 687.20 |
| 2004-07-28 | 681.35 |
| 2004-07-29 | 685.23 |
| 2004-07-30 | 684.90 |
| 2004-08-02 | 690.96 |
| 2004-08-03 | 691.13 |
| 2004-08-04 | 680.37 |
| 2004-08-05 | 677.38 |
| 2004-08-06 | 668.29 |
| 2004-08-09 | 662.07 |
| 2004-08-10 | 669.77 |
| 2004-08-11 | 663.66 |
| 2004-08-12 | 656.17 |
| 2004-08-13 | 659.73 |
| 2004-08-16 | 670.51 |
| 2004-08-17 | 674.89 |
| 2004-08-18 | 680.56 |
| 2004-08-19 | 681.33 |
| 2004-08-20 | 685.92 |
| 2004-08-23 | 683.06 |
| 2004-08-24 | 681.16 |
| 2004-08-25 | 683.14 |
| 2004-08-26 | 684.64 |
| 2004-08-27 | 685.34 |
| 2004-08-30 | 679.25 |
| 2004-08-31 | 678.26 |
| 2004-09-01 | 679.28 |
| 2004-09-02 | 681.81 |
| 2004-09-03 | 677.76 |
| 2004-09-06 | . |
| 2004-09-07 | 683.88 |
| 2004-09-08 | 686.18 |
| 2004-09-09 | 685.66 |
| 2004-09-10 | 692.52 |
| 2004-09-13 | 694.09 |
| 2004-09-14 | 698.06 |
| 2004-09-15 | 692.32 |
| 2004-09-16 | 696.68 |
| 2004-09-17 | 698.76 |
| 2004-09-20 | 693.18 |
| 2004-09-21 | 695.16 |
| 2004-09-22 | 689.27 |
| 2004-09-23 | 690.91 |
| 2004-09-24 | 693.32 |
| 2004-09-27 | 687.31 |
| 2004-09-28 | 684.75 |
| 2004-09-29 | 686.80 |
| 2004-09-30 | 690.44 |
| 2004-10-01 | 701.96 |
| 2004-10-04 | 707.58 |
| 2004-10-05 | 709.51 |
| 2004-10-06 | 714.65 |
| 2004-10-07 | 712.17 |
| 2004-10-08 | 708.08 |
| 2004-10-11 | 709.75 |
| 2004-10-12 | 706.89 |
| 2004-10-13 | 706.27 |
| 2004-10-14 | 701.04 |
| 2004-10-15 | 702.66 |
| 2004-10-18 | 703.12 |
| 2004-10-19 | 701.81 |
| 2004-10-20 | 699.38 |
| 2004-10-21 | 702.92 |
| 2004-10-22 | 697.98 |
| 2004-10-25 | 697.94 |
| 2004-10-26 | 707.16 |
| 2004-10-27 | 714.39 |
| 2004-10-28 | 718.81 |
| 2004-10-29 | 720.06 |
| 2004-11-01 | 719.01 |
| 2004-11-02 | 723.67 |
| 2004-11-03 | 729.08 |
| 2004-11-04 | 737.45 |
| 2004-11-05 | 738.94 |
| 2004-11-08 | 735.08 |
| 2004-11-09 | 736.91 |
| 2004-11-10 | 737.70 |
| 2004-11-11 | 742.06 |
| 2004-11-12 | 749.50 |
| 2004-11-15 | 751.11 |
| 2004-11-16 | 748.63 |
| 2004-11-17 | 751.71 |
| 2004-11-18 | 751.56 |
| 2004-11-19 | 749.93 |
| 2004-11-22 | 752.22 |
| 2004-11-23 | 757.58 |
| 2004-11-24 | 759.68 |
| 2004-11-25 | . |
| 2004-11-26 | 760.92 |
| 2004-11-29 | 758.79 |
| 2004-11-30 | 755.17 |
| 2004-12-01 | 765.90 |
| 2004-12-02 | 765.92 |
| 2004-12-03 | 763.92 |
| 2004-12-06 | 764.29 |
| 2004-12-07 | 763.09 |
| 2004-12-08 | 757.34 |
| 2004-12-09 | 760.71 |
| 2004-12-10 | 762.13 |
| 2004-12-13 | 767.48 |
| 2004-12-14 | 770.77 |
| 2004-12-15 | 777.89 |
| 2004-12-16 | 775.79 |
| 2004-12-17 | 774.78 |
| 2004-12-20 | 776.82 |
| 2004-12-21 | 780.42 |
| 2004-12-22 | 782.80 |
| 2004-12-23 | 783.39 |
| 2004-12-24 | . |
| 2004-12-27 | 788.96 |
| 2004-12-28 | 792.70 |
| 2004-12-29 | 790.22 |
| 2004-12-30 | 794.32 |
| 2004-12-31 | 794.48 |
| 2005-01-03 | 790.28 |
| 2005-01-04 | 781.77 |
| 2005-01-05 | 777.52 |
| 2005-01-06 | 777.04 |
| 2005-01-07 | 775.74 |
| 2005-01-10 | 780.10 |
| 2005-01-11 | 776.62 |
| 2005-01-12 | 779.23 |
| 2005-01-13 | 776.10 |
| 2005-01-14 | 779.22 |
| 2005-01-17 | . |
| 2005-01-18 | 781.93 |
| 2005-01-19 | 776.84 |
| 2005-01-20 | 773.14 |
| 2005-01-21 | 774.28 |
| 2005-01-24 | 772.67 |
| 2005-01-25 | 772.92 |
| 2005-01-26 | 775.49 |
| 2005-01-27 | 771.61 |
#2005-01-28| 768.60
#2005-01-31| 774.25
#2005-02-01| 773.60
#2005-02-02| 778.22
#2005-02-03| 774.57
#2005-02-04| 779.66
#2005-02-07| 779.85
#2005-02-08| 777.82
#2005-02-09| 775.62
#2005-02-10| 778.23
#2005-02-11| 781.32
#2005-02-14| 780.32
#2005-02-15| 785.99
#2005-02-16| 785.40
#2005-02-17| 786.44
#2005-02-18| 783.04
#2005-02-21| .
#2005-02-22| 774.94
#2005-02-23| 776.07
#2005-02-24| 772.54
#2005-02-25| 773.24
#2005-02-28| 774.17
#2005-03-01| 780.39
#2005-03-02| 782.72
#2005-03-03| 782.46
#2005-03-04| 788.65
#2005-03-07| 791.02
#2005-03-08| 789.49
#2005-03-09| 783.99
#2005-03-10| 781.78
#2005-03-11| 779.73
#2005-03-14| 782.04
#2005-03-15| 784.91
#2005-03-16| 786.31
#2005-03-17| 791.47
#2005-03-18| 792.84
#2005-03-21| 788.73
#2005-03-22| 781.10
#2005-03-23| 774.39
#2005-03-24| 772.95
#2005-03-25| .
#2005-03-28| 774.31
#2005-03-29| 769.63
#2005-03-30| 777.42
#2005-03-31| 779.39
#2005-04-01| 776.67
#2005-04-04| 771.71
#2005-04-05| 775.18
#2005-04-06| 772.52
#2005-04-07| 779.55
#2005-04-08| 777.43
#2005-04-11| 777.92
#2005-04-12| 777.49
#2005-04-13| 773.95
#2005-04-14| 766.67
#2005-04-15| 756.82
#2005-04-18| 751.09
#2005-04-19| 754.23
#2005-04-20| 748.54
#2005-04-21| 762.36
#2005-04-22| 757.04
#2005-04-25| 758.15
#2005-04-26| 751.12
#2005-04-27| 748.95
#2005-04-28| 740.12
#2005-04-29| 744.52
#2005-05-02| 745.88
#2005-05-03| 745.41
#2005-05-04| 758.99
#2005-05-05| 756.25
#2005-05-06| 755.30
#2005-05-09| 757.85
#2005-05-10| 750.72
#2005-05-11| 744.95
#2005-05-12| 745.23
#2005-05-13| 743.86
#2005-05-16| 742.61
#2005-05-17| 744.11
#2005-05-18| 747.44
#2005-05-19| 754.19
#2005-05-20| 752.44
#2005-05-23| 755.51
#2005-05-24| 756.97
#2005-05-25| 754.23
#2005-05-26| 756.60
#2005-05-27| 757.23
#2005-05-30| .
#2005-05-31| 752.35
#2005-06-01| 752.67
#2005-06-02| 753.20
#2005-06-03| 752.05
#2005-06-06| 749.66
#2005-06-07| 752.32
#2005-06-08| 752.78
#2005-06-09| 750.44
#2005-06-10| 750.07
#2005-06-13| 752.44
#2005-06-14| 753.73
#2005-06-15| 752.59
#2005-06-16| 754.15
#2005-06-17| 756.31
#2005-06-20| 757.64
#2005-06-21| 760.22
#2005-06-22| 761.39
#2005-06-23| 753.65
#2005-06-24| 752.06
#2005-06-27| 746.88
#2005-06-28| 751.19
#2005-06-29| 749.13
#2005-06-30| 745.76
#2005-07-01| 744.74
#2005-07-04| .
#2005-07-05| 743.43
#2005-07-06| 741.70
#2005-07-07| 735.84
#2005-07-08| 745.78
#2005-07-11| 751.34
#2005-07-12| 753.96
#2005-07-13| 751.76
#2005-07-14| 754.28
#2005-07-15| 753.12
#2005-07-18| 748.43
#2005-07-19| 747.07
#2005-07-20| 747.85
#2005-07-21| 748.54
#2005-07-22| 753.20
#2005-07-25| 750.90
#2005-07-26| 755.35
#2005-07-27| 759.01
#2005-07-28| 763.48
#2005-07-29| 758.20
#2005-08-01| 759.45
#2005-08-02| 764.03
#2005-08-03| 763.62
#2005-08-04| 765.31
#2005-08-05| 764.04
#2005-08-08| 763.75
#2005-08-09| 769.67
#2005-08-10| 771.38
#2005-08-11| 777.02
#2005-08-12| 776.97
#2005-08-15| 780.30
#2005-08-16| 775.77
#2005-08-17| 775.67
#2005-08-18| 770.96
#2005-08-19| 769.50
#2005-08-22| 772.34
#2005-08-23| 769.81
#2005-08-24| 764.03
#2005-08-25| 763.74
#2005-08-26| 762.31
#2005-08-29| 763.58
#2005-08-30| 762.22
#2005-08-31| 766.45
#2005-09-01| 768.59
#2005-09-02| 767.57
#2005-09-05| .
#2005-09-06| 775.19
#2005-09-07| 775.72
#2005-09-08| 771.77
#2005-09-09| 776.20
#2005-09-12| 775.62
#2005-09-13| 768.81
#2005-09-14| 766.60
#2005-09-15| 766.70
#2005-09-16| 770.36
#2005-09-19| 763.84
#2005-09-20| 760.94
#2005-09-21| 751.32
#2005-09-22| 748.68
#2005-09-23| 747.75
#2005-09-26| 749.13
#2005-09-27| 746.42
#2005-09-28| 746.98
#2005-09-29| 752.19
#2005-09-30| 756.26
#2005-10-03| 753.27
#2005-10-04| 753.03
#2005-10-05| 743.73
#2005-10-06| 741.81
#2005-10-07| 741.28
#2005-10-10| 739.71
#2005-10-11| 734.38
#2005-10-12| 726.77
#2005-10-13| 723.71
#2005-10-14| 730.70
#2005-10-17| 727.80
#2005-10-18| 717.77
#2005-10-19| 718.66
#2005-10-20| 713.09
#2005-10-21| 711.77
#2005-10-24| 720.70
#2005-10-25| 721.96
#2005-10-26| 720.42
#2005-10-27| 712.13
#2005-10-28| 717.49
#2005-10-31| 724.14
#2005-11-01| 726.12
#2005-11-02| 735.55
#2005-11-03| 734.88
#2005-11-04| 730.36
#2005-11-07| 732.66
#2005-11-08| 729.64
#2005-11-09| 730.27
#2005-11-10| 735.39
#2005-11-11| 737.21
#2005-11-14| 734.77
#2005-11-15| 729.30
#2005-11-16| 725.83
#2005-11-17| 731.21
#2005-11-18| 734.15
#2005-11-21| 735.47
#2005-11-22| 736.67
#2005-11-23| 740.34
#2005-11-24| .
#2005-11-25| 740.89
#2005-11-28| 738.39
#2005-11-29| 736.14
#2005-11-30| 733.82
#2005-12-01| 740.70
#2005-12-02| 743.55
#2005-12-05| 741.92
#2005-12-06| 744.17
#2005-12-07| 745.70
#2005-12-08| 742.67
#2005-12-09| 745.69
#2005-12-12| 750.91
#2005-12-13| 751.66
#2005-12-14| 752.57
#2005-12-15| 749.96
#2005-12-16| 753.39
#2005-12-19| 750.55
#2005-12-20| 746.20
#2005-12-21| 743.45
#2005-12-22| 746.51
#2005-12-23| 748.11
#2005-12-26| .
#2005-12-27| 744.88
#2005-12-28| 744.82
#2005-12-29| 745.71
#2005-12-30| 741.76
#2006-01-02| .
#2006-01-03| 745.24
#2006-01-04| 751.52
#2006-01-05| 751.36
#2006-01-06| 760.31
#2006-01-09| 760.63
#2006-01-10| 757.03
#2006-01-11| 760.25
#2006-01-12| 759.83
#2006-01-13| 758.65
#2006-01-16| .
#2006-01-17| 754.85
#2006-01-18| 750.58
#2006-01-19| 758.23
#2006-01-20| 749.32
#2006-01-23| 750.87
#2006-01-24| 753.66
#2006-01-25| 751.34
#2006-01-26| 754.28
#2006-01-27| 756.44
#2006-01-30| 755.66
#2006-01-31| 753.68
#2006-02-01| 760.13
#2006-02-02| 752.46
#2006-02-03| 750.85
#2006-02-06| 750.88
#2006-02-07| 751.87
#2006-02-08| 755.34
#2006-02-09| 757.04
#2006-02-10| 756.04
#2006-02-13| 752.36
#2006-02-14| 754.05
#2006-02-15| 755.61
#2006-02-16| 753.58
#2006-02-17| 750.60
#2006-02-20| .
#2006-02-21| 747.30
#2006-02-22| 750.11
#2006-02-23| 750.77
#2006-02-24| 751.40
#2006-02-27| 756.11
#2006-02-28| 752.03
#2006-03-01| 757.64
#2006-03-02| 756.50
#2006-03-03| 757.24
#2006-03-06| 755.25
#2006-03-07| 752.19
#2006-03-08| 749.77
#2006-03-09| 750.41
#2006-03-10| 753.22
#2006-03-13| 756.03
#2006-03-14| 760.29
#2006-03-15| 764.07
#2006-03-16| 764.79
#2006-03-17| 764.88
#2006-03-20| 764.44
#2006-03-21| 760.85
#2006-03-22| 763.88
#2006-03-23| 762.25
#2006-03-24| 763.66
#2006-03-27| 762.70
#2006-03-28| 758.02
#2006-03-29| 760.86
#2006-03-30| 765.72
#2006-03-31| 762.70
#2006-04-03| 764.02
#2006-04-04| 766.66
#2006-04-05| 767.95
#2006-04-06| 770.74
#2006-04-07| 766.62
#2006-04-10| 769.19
#2006-04-11| 763.54
#2006-04-12| 762.32
#2006-04-13| 764.86
#2006-04-14| .
#2006-04-17| 764.81
#2006-04-18| 769.36
#2006-04-19| 770.46
#2006-04-20| 771.17
#2006-04-21| 770.60
#2006-04-24| 769.49
#2006-04-25| 774.03
#2006-04-26| 776.74
#2006-04-27| 784.23
#2006-04-28| 785.67
#2006-05-01| 783.19
#2006-05-02| 786.22
#2006-05-03| 783.96
#2006-05-04| 787.86
#2006-05-05| 796.99
#2006-05-08| 797.77
#2006-05-09| 801.49
#2006-05-10| 803.50
#2006-05-11| 800.56
#2006-05-12| 796.61
#2006-05-15| 793.43
#2006-05-16| 798.68
#2006-05-17| 788.23
#2006-05-18| 782.41
#2006-05-19| 780.90
#2006-05-22| 774.52
#2006-05-23| 777.06
#2006-05-24| 772.01
#2006-05-25| 780.07
#2006-05-26| 786.52
#2006-05-29| .
#2006-05-30| 783.17
#2006-05-31| 785.31
#2006-06-01| 793.28
#2006-06-02| 797.94
#2006-06-05| 789.95
#2006-06-06| 780.68
#2006-06-07| 782.55
#2006-06-08| 771.80
#2006-06-09| 773.44
#2006-06-12| 767.04
#2006-06-13| 753.63
#2006-06-14| 753.92
#2006-06-15| 765.01
#2006-06-16| 764.18
#2006-06-19| 762.85
#2006-06-20| 762.71
#2006-06-21| 766.13
#2006-06-22| 760.12
#2006-06-23| 757.19
#2006-06-26| 759.43
#2006-06-27| 753.46
#2006-06-28| 756.15
#2006-06-29| 768.01
#2006-06-30| 777.49
#2006-07-03| 779.04
#2006-07-04| .
#2006-07-05| 770.48
#2006-07-06| 769.64
#2006-07-07| 767.40
#2006-07-10| 765.95
#2006-07-11| 765.30
#2006-07-12| 760.23
#2006-07-13| 747.11
#2006-07-14| 738.24
#2006-07-17| 735.05
#2006-07-18| 735.27
#2006-07-19| 745.00
#2006-07-20| 745.36
#2006-07-21| 738.88
#2006-07-24| 747.16
#2006-07-25| 748.71
#2006-07-26| 747.35
#2006-07-27| 754.28
#2006-07-28| 763.44
#2006-07-31| 764.17
#2006-08-01| 758.77
#2006-08-02| 768.64
#2006-08-03| 766.12
#2006-08-04| 769.23
#2006-08-07| 761.98
#2006-08-08| 759.63
#2006-08-09| 757.32
#2006-08-10| 759.77
#2006-08-11| 760.02
#2006-08-14| 763.29
#2006-08-15| 769.06
#2006-08-16| 773.06
#2006-08-17| 778.03
#2006-08-18| 776.72
#2006-08-21| 777.63
#2006-08-22| 777.66
#2006-08-23| 773.48
#2006-08-24| 773.02
#2006-08-25| 773.17
#2006-08-28| 776.59
#2006-08-29| 778.31
#2006-08-30| 782.46
#2006-08-31| 782.38
#2006-09-01| 788.39
#2006-09-04| .
#2006-09-05| 787.53
#2006-09-06| 781.41
#2006-09-07| 778.36
#2006-09-08| 779.73
#2006-09-11| 779.08
#2006-09-12| 787.12
#2006-09-13| 787.32
#2006-09-14| 786.92
#2006-09-15| 787.22
#2006-09-18| 785.27
#2006-09-19| 785.16
#2006-09-20| 792.12
#2006-09-21| 792.82
#2006-09-22| 790.05
#2006-09-25| 798.64
#2006-09-26| 806.55
#2006-09-27| 808.21
#2006-09-28| 804.14
#2006-09-29| 805.12
#2006-10-02| 803.12
#2006-10-03| 808.26
#2006-10-04| 812.23
#2006-10-05| 814.73
#2006-10-06| 814.57
#2006-10-09| 816.08
#2006-10-10| 815.38
#2006-10-11| 814.21
#2006-10-12| 821.08
#2006-10-13| 822.24
#2006-10-16| 824.67
#2006-10-17| 823.25
#2006-10-18| 828.04
#2006-10-19| 833.59
#2006-10-20| 833.41
#2006-10-23| 835.20
#2006-10-24| 837.15
#2006-10-25| 839.29
#2006-10-26| 852.19
#2006-10-27| 850.75
#2006-10-30| 851.22
#2006-10-31| 852.59
#2006-11-01| 844.97
#2006-11-02| 846.26
#2006-11-03| 844.96
#2006-11-06| 854.38
#2006-11-07| 854.69
#2006-11-08| 857.61
#2006-11-09| 857.25
#2006-11-10| 856.50
#2006-11-13| 856.87
#2006-11-14| 857.85
#2006-11-15| 860.29
#2006-11-16| 863.11
#2006-11-17| 862.45
#2006-11-20| 862.30
#2006-11-21| 864.29
#2006-11-22| 866.25
#2006-11-23| .
#2006-11-24| 865.66
#2006-11-27| 858.10
#2006-11-28| 859.33
#2006-11-29| 867.43
#2006-11-30| 868.28
#2006-12-01| 869.48
#2006-12-04| 876.31
#2006-12-05| 883.86
#2006-12-06| 881.82
#2006-12-07| 882.38
#2006-12-08| 887.87
#2006-12-11| 891.54
#2006-12-12| 891.38
#2006-12-13| 894.38
#2006-12-14| 896.68
#2006-12-15| 894.58
#2006-12-18| 894.91
#2006-12-19| 897.45
#2006-12-20| 898.87
#2006-12-21| 898.52
#2006-12-22| 895.41
#2006-12-25| .
#2006-12-26| 898.13
#2006-12-27| 902.45
#2006-12-28| 901.44
#2006-12-29| 898.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 902.52
#2007-01-04| 902.72
#2007-01-05| 896.82
#2007-01-08| 900.05
#2007-01-09| 904.45
#2007-01-10| 908.02
#2007-01-11| 917.55
#2007-01-12| 923.45
#2007-01-15| .
#2007-01-16| 926.64
#2007-01-17| 927.97
#2007-01-18| 933.70
#2007-01-19| 930.63
#2007-01-22| 926.89
#2007-01-23| 929.18
#2007-01-24| 930.15
#2007-01-25| 918.21
#2007-01-26| 913.35
#2007-01-29| 916.40
#2007-01-30| 919.78
#2007-01-31| 921.74
#2007-02-01| 921.04
#2007-02-02| 923.52
#2007-02-05| 919.43
#2007-02-06| 922.22
#2007-02-07| 929.03
#2007-02-08| 925.42
#2007-02-09| 917.76
#2007-02-12| 908.77
#2007-02-13| 916.40
#2007-02-14| 922.20
#2007-02-15| 926.83
#2007-02-16| 927.43
#2007-02-19| .
#2007-02-20| 930.32
#2007-02-21| 928.16
#2007-02-22| 926.15
#2007-02-23| 925.80
#2007-02-26| 921.88
#2007-02-27| 894.81
#2007-02-28| 895.07
#2007-03-01| 893.57
#2007-03-02| 886.55
#2007-03-05| 875.66
#2007-03-06| 887.42
#2007-03-07| 887.42
#2007-03-08| 893.56
#2007-03-09| 893.94
#2007-03-12| 896.27
#2007-03-13| 884.16
#2007-03-14| 880.37
#2007-03-15| 885.76
#2007-03-16| 884.47
#2007-03-19| 893.49
#2007-03-20| 901.93
#2007-03-21| 912.76
#2007-03-22| 913.19
#2007-03-23| 911.59
#2007-03-26| 911.24
#2007-03-27| 906.99
#2007-03-28| 902.47
#2007-03-29| 905.35
#2007-03-30| 907.12
#2007-04-02| 910.41
#2007-04-03| 919.02
#2007-04-04| 919.20
#2007-04-05| 923.91
#2007-04-06| .
#2007-04-09| 922.71
#2007-04-10| 928.33
#2007-04-11| 926.66
#2007-04-12| 931.28
#2007-04-13| 935.19
#2007-04-16| 941.45
#2007-04-17| 944.25
#2007-04-18| 942.66
#2007-04-19| 937.97
#2007-04-20| 943.12
#2007-04-23| 940.99
#2007-04-24| 938.58
#2007-04-25| 945.17
#2007-04-26| 939.60
#2007-04-27| 935.79
#2007-04-30| 932.67
#2007-05-01| 934.74
#2007-05-02| 943.57
#2007-05-03| 943.13
#2007-05-04| 948.71
#2007-05-07| 953.77
#2007-05-08| 949.81
#2007-05-09| 947.06
#2007-05-10| 937.80
#2007-05-11| 945.71
#2007-05-14| 944.93
#2007-05-15| 944.86
#2007-05-16| 950.50
#2007-05-17| 948.29
#2007-05-18| 957.13
#2007-05-21| 958.64
#2007-05-22| 957.78
#2007-05-23| 961.41
#2007-05-24| 950.10
#2007-05-25| 954.62
#2007-05-28| .
#2007-05-29| 956.17
#2007-05-30| 959.63
#2007-05-31| 959.75
#2007-06-01| 963.01
#2007-06-04| 964.91
#2007-06-05| 960.23
#2007-06-06| 950.35
#2007-06-07| 936.75
#2007-06-08| 937.76
#2007-06-11| 940.87
#2007-06-12| 931.09
#2007-06-13| 937.14
#2007-06-14| 946.68
#2007-06-15| 952.91
#2007-06-18| 950.60
#2007-06-19| 953.96
#2007-06-20| 951.36
#2007-06-21| 949.26
#2007-06-22| 942.14
#2007-06-25| 940.97
#2007-06-26| 938.87
#2007-06-27| 941.26
#2007-06-28| 945.19
#2007-06-29| 947.38
#2007-07-02| 953.90
#2007-07-03| 954.48
#2007-07-04| .
#2007-07-05| 956.97
#2007-07-06| 959.22
#2007-07-09| 959.11
#2007-07-10| 951.21
#2007-07-11| 954.24
#2007-07-12| 961.93
#2007-07-13| 967.03
#2007-07-16| 968.67
#2007-07-17| 969.68
#2007-07-18| 969.56
#2007-07-19| 971.40
#2007-07-20| 962.74
#2007-07-23| 967.98
#2007-07-24| 954.25
#2007-07-25| 951.34
#2007-07-26| 923.27
#2007-07-27| 912.34
#2007-07-30| 915.52
#2007-07-31| 911.51
#2007-08-01| 904.35
#2007-08-02| 908.16
#2007-08-03| 897.40
#2007-08-06| 899.49
#2007-08-07| 901.00
#2007-08-08| 909.79
#2007-08-09| 890.65
#2007-08-10| 884.06
#2007-08-13| 890.81
#2007-08-14| 876.26
#2007-08-15| 865.55
#2007-08-16| 854.65
#2007-08-17| 866.77
#2007-08-20| 863.00
#2007-08-21| 867.43
#2007-08-22| 880.66
#2007-08-23| 882.57
#2007-08-24| 890.35
#2007-08-27| 891.42
#2007-08-28| 874.00
#2007-08-29| 888.82
#2007-08-30| 887.93
#2007-08-31| 897.65
#2007-09-03| .
#2007-09-04| 903.25
#2007-09-05| 893.36
#2007-09-06| 899.57
#2007-09-07| 888.66
#2007-09-10| 883.95
#2007-09-11| 890.38
#2007-09-12| 890.75
#2007-09-13| 892.27
#2007-09-14| 888.25
#2007-09-17| 879.10
#2007-09-18| 894.79
#2007-09-19| 902.74
#2007-09-20| 899.58
#2007-09-21| 901.15
#2007-09-24| 893.68
#2007-09-25| 891.64
#2007-09-26| 896.80
#2007-09-27| 902.12
#2007-09-28| 905.00
#2007-10-01| 913.14
#2007-10-02| 911.10
#2007-10-03| 910.99
#2007-10-04| 914.62
#2007-10-05| 926.36
#2007-10-08| 922.33
#2007-10-09| 928.38
#2007-10-10| 931.94
#2007-10-11| 930.60
#2007-10-12| 932.19
#2007-10-15| 925.04
#2007-10-16| 918.46
#2007-10-17| 920.61
#2007-10-18| 918.00
#2007-10-19| 901.12
#2007-10-22| 900.19
#2007-10-23| 907.59
#2007-10-24| 905.60
#2007-10-25| 896.98
#2007-10-26| 906.65
#2007-10-29| 908.69
#2007-10-30| 904.68
#2007-10-31| 914.78
#2007-11-01| 899.97
#2007-11-02| 898.49
#2007-11-05| 891.76
#2007-11-06| 901.14
#2007-11-07| 888.98
#2007-11-08| 885.68
#2007-11-09| 869.74
#2007-11-12| 852.57
#2007-11-13| 872.12
#2007-11-14| 863.85
#2007-11-15| 856.65
#2007-11-16| 857.65
#2007-11-19| 843.72
#2007-11-20| 846.23
#2007-11-21| 833.66
#2007-11-22| .
#2007-11-23| 844.78
#2007-11-26| 836.08
#2007-11-27| 840.46
#2007-11-28| 856.99
#2007-11-29| 861.96
#2007-11-30| 868.94
#2007-12-03| 868.51
#2007-12-04| 858.99
#2007-12-05| 853.11
#2007-12-06| 859.81
#2007-12-07| 862.92
#2007-12-10| 864.40
#2007-12-11| 852.61
#2007-12-12| 853.64
#2007-12-13| 849.18
#2007-12-14| 844.44
#2007-12-17| 834.11
#2007-12-18| 836.81
#2007-12-19| 834.14
#2007-12-20| 837.81
#2007-12-21| 849.83
#2007-12-24| 853.98
#2007-12-25| .
#2007-12-26| 855.73
#2007-12-27| 848.24
#2007-12-28| 850.25
#2007-12-31| 848.26
#2008-01-01| .
#2008-01-02| 836.40
#2008-01-03| 830.31
#2008-01-04| 812.78
#2008-01-07| 808.83
#2008-01-08| 801.14
#2008-01-09| 794.50
#2008-01-10| 797.72
#2008-01-11| 792.01
#2008-01-14| 797.43
#2008-01-15| 782.04
#2008-01-16| 778.33
#2008-01-17| 765.50
#2008-01-18| 758.26
#2008-01-21| .
#2008-01-22| 741.57
#2008-01-23| 744.75
#2008-01-24| 766.95
#2008-01-25| 761.83
#2008-01-28| 769.95
#2008-01-29| 776.83
#2008-01-30| 771.18
#2008-01-31| 782.32
#2008-02-01| 802.37
#2008-02-04| 798.95
#2008-02-05| 774.10
#2008-02-06| 774.89
#2008-02-07| 768.73
#2008-02-08| 766.42
#2008-02-11| 763.68
#2008-02-12| 775.22
#2008-02-13| 787.72
#2008-02-14| 791.92
#2008-02-15| 795.95
#2008-02-18| .
#2008-02-19| 798.71
#2008-02-20| 794.10
#2008-02-21| 792.58
#2008-02-22| 798.88
#2008-02-25| 809.81
#2008-02-26| 814.34
#2008-02-27| 814.74
#2008-02-28| 802.02
#2008-02-29| 785.52
#2008-03-03| 782.40
#2008-03-04| 776.63
#2008-03-05| 782.09
#2008-03-06| 772.73
#2008-03-07| 766.84
#2008-03-10| 755.48
#2008-03-11| 763.76
#2008-03-12| 768.79
#2008-03-13| 766.44
#2008-03-14| 754.98
#2008-03-17| 741.58
#2008-03-18| 763.63
#2008-03-19| 751.32
#2008-03-20| 755.07
#2008-03-21| .
#2008-03-24| 768.36
#2008-03-25| 778.98
#2008-03-26| 768.99
#2008-03-27| 767.66
#2008-03-28| 758.31
#2008-03-31| 761.86
#2008-04-01| 779.95
#2008-04-02| 786.15
#2008-04-03| 785.25
#2008-04-04| 785.53
#2008-04-07| 790.03
#2008-04-08| 783.03
#2008-04-09| 775.67
#2008-04-10| 777.54
#2008-04-11| 765.75
#2008-04-14| 758.64
#2008-04-15| 756.05
#2008-04-16| 770.90
#2008-04-17| 772.39
#2008-04-18| 780.79
#2008-04-21| 782.77
#2008-04-22| 777.14
#2008-04-23| 777.28
#2008-04-24| 778.38
#2008-04-25| 777.67
#2008-04-28| 778.41
#2008-04-29| 780.87
#2008-04-30| 781.68
#2008-05-01| 798.33
#2008-05-02| 801.69
#2008-05-05| 799.64
#2008-05-06| 805.72
#2008-05-07| 804.09
#2008-05-08| 810.02
#2008-05-09| 802.81
#2008-05-12| 811.03
#2008-05-13| 814.13
#2008-05-14| 815.48
#2008-05-15| 823.97
#2008-05-16| 822.36
#2008-05-19| 823.60
#2008-05-20| 813.82
#2008-05-21| 806.85
#2008-05-22| 811.94
#2008-05-23| 802.74
#2008-05-26| .
#2008-05-27| 804.96
#2008-05-28| 803.69
#2008-05-29| 806.60
#2008-05-30| 808.56
#2008-06-02| 801.86
#2008-06-03| 802.69
#2008-06-04| 807.29
#2008-06-05| 812.18
#2008-06-06| 792.45
#2008-06-09| 786.43
#2008-06-10| 781.50
#2008-06-11| 771.03
#2008-06-12| 767.31
#2008-06-13| 778.04
#2008-06-16| 777.34
#2008-06-17| 772.10
#2008-06-18| 759.40
#2008-06-19| 757.16
#2008-06-20| 740.64
#2008-06-23| 734.35
#2008-06-24| 727.66
#2008-06-25| 739.01
#2008-06-26| 723.47
#2008-06-27| 717.85
#2008-06-30| 718.43
#2008-07-01| 707.52
#2008-07-02| 697.72
#2008-07-03| 699.59
#2008-07-04| .
#2008-07-07| 691.55
#2008-07-08| 693.42
#2008-07-09| 689.62
#2008-07-10| 687.78
#2008-07-11| 678.74
#2008-07-14| 677.27
#2008-07-15| 676.21
#2008-07-16| 693.12
#2008-07-17| 707.08
#2008-07-18| 713.62
#2008-07-21| 708.80
#2008-07-22| 707.07
#2008-07-23| 719.70
#2008-07-24| 713.57
#2008-07-25| 711.65
#2008-07-28| 698.64
#2008-07-29| 705.09
#2008-07-30| 713.25
#2008-07-31| 713.38
#2008-08-01| 707.16
#2008-08-04| 709.42
#2008-08-05| 731.45
#2008-08-06| 728.31
#2008-08-07| 716.09
#2008-08-08| 730.83
#2008-08-11| 739.99
#2008-08-12| 734.65
#2008-08-13| 726.94
#2008-08-14| 735.39
#2008-08-15| 736.62
#2008-08-18| 729.49
#2008-08-19| 714.85
#2008-08-20| 711.39
#2008-08-21| 714.66
#2008-08-22| 726.54
#2008-08-25| 714.89
#2008-08-26| 716.95
#2008-08-27| 720.31
#2008-08-28| 733.16
#2008-08-29| 732.17
#2008-09-01| .
#2008-09-02| 732.93
#2008-09-03| 729.91
#2008-09-04| 706.46
#2008-09-05| 698.15
#2008-09-08| 717.52
#2008-09-09| 705.90
#2008-09-10| 704.41
#2008-09-11| 702.01
#2008-09-12| 710.45
#2008-09-15| 687.32
#2008-09-16| 678.40
#2008-09-17| 656.30
#2008-09-18| 669.12
#2008-09-19| 692.59
#2008-09-22| 675.00
#2008-09-23| 666.10
#2008-09-24| 660.80
#2008-09-25| 671.19
#2008-09-26| 669.78
#2008-09-29| 620.57
#2008-09-30| 634.56
#2008-10-01| 632.00
#2008-10-02| 613.95
#2008-10-03| 604.66
#2008-10-06| 572.59
#2008-10-07| 549.25
#2008-10-08| 531.65
#2008-10-09| 506.96
#2008-10-10| 474.19
#2008-10-13| 529.00
#2008-10-14| 530.62
#2008-10-15| 487.37
#2008-10-16| 488.83
#2008-10-17| 497.50
#2008-10-20| 519.44
#2008-10-21| 506.04
#2008-10-22| 470.60
#2008-10-23| 471.28
#2008-10-24| 447.81
#2008-10-27| 430.04
#2008-10-28| 467.86
#2008-10-29| 474.12
#2008-10-30| 492.17
#2008-10-31| 498.26
#2008-11-03| 506.24
#2008-11-04| 528.03
#2008-11-05| 505.65
#2008-11-06| 478.43
#2008-11-07| 488.06
#2008-11-10| 479.68
#2008-11-11| 457.43
#2008-11-12| 432.47
#2008-11-13| 452.19
#2008-11-14| 447.70
#2008-11-17| 431.89
#2008-11-18| 432.45
#2008-11-19| 412.91
#2008-11-20| 390.58
#2008-11-21| 407.51
#2008-11-24| 436.40
#2008-11-25| 441.95
#2008-11-26| 453.87
#2008-11-27| .
#2008-11-28| 466.54
#2008-12-01| 429.78
#2008-12-02| 444.47
#2008-12-03| 454.35
#2008-12-04| 448.44
#2008-12-05| 450.57
#2008-12-08| 473.71
#2008-12-09| 470.43
#2008-12-10| 473.79
#2008-12-11| 467.44
#2008-12-12| 464.34
#2008-12-15| 467.09
#2008-12-16| 487.63
#2008-12-17| 492.34
#2008-12-18| 488.04
#2008-12-19| 483.42
#2008-12-22| 471.71
#2008-12-23| 470.32
#2008-12-24| 470.55
#2008-12-25| .
#2008-12-26| 475.53
#2008-12-29| 474.26
#2008-12-30| 488.85
#2008-12-31| 493.22
#2009-01-01| .
#2009-01-02| 515.91
#2009-01-05| 508.44
#2009-01-06| 514.33
#2009-01-07| 499.87
#2009-01-08| 502.02
#2009-01-09| 491.42
#2009-01-12| 476.72
#2009-01-13| 469.58
#2009-01-14| 455.75
#2009-01-15| 455.69
#2009-01-16| 461.90
#2009-01-19| .
#2009-01-20| 438.53
#2009-01-21| 449.71
#2009-01-22| 443.78
#2009-01-23| 438.79
#2009-01-26| 447.08
#2009-01-27| 451.49
#2009-01-28| 472.11
#2009-01-29| 458.08
#2009-01-30| 443.93
#2009-02-02| 440.79
#2009-02-03| 448.68
#2009-02-04| 444.38
#2009-02-05| 444.95
#2009-02-06| 452.37
#2009-02-09| 452.01
#2009-02-10| 435.41
#2009-02-11| 434.78
#2009-02-12| 436.10
#2009-02-13| 435.95
#2009-02-16| .
#2009-02-17| 414.30
#2009-02-18| 407.99
#2009-02-19| 407.63
#2009-02-20| 400.89
#2009-02-23| 395.22
#2009-02-24| 409.29
#2009-02-25| 406.11
#2009-02-26| 399.88
#2009-02-27| 398.88
#2009-03-02| 382.33
#2009-03-03| 380.46
#2009-03-04| 391.23
#2009-03-05| 376.33
#2009-03-06| 375.00
#2009-03-09| 363.98
#2009-03-10| 385.30
#2009-03-11| 387.42
#2009-03-12| 397.82
#2009-03-13| 398.94
#2009-03-16| 401.23
#2009-03-17| 410.40
#2009-03-18| 418.05
#2009-03-19| 419.54
#2009-03-20| 412.86
#2009-03-23| 436.98
#2009-03-24| 436.78
#2009-03-25| 438.18
#2009-03-26| 445.77
#2009-03-27| 433.90
#2009-03-30| 416.26
#2009-03-31| 424.23
#2009-04-01| 434.86
#2009-04-02| 457.34
#2009-04-03| 459.46
#2009-04-06| 454.20
#2009-04-07| 444.63
#2009-04-08| 449.45
#2009-04-09| 460.19
#2009-04-10| .
#2009-04-13| 460.48
#2009-04-14| 452.51
#2009-04-15| 459.22
#2009-04-16| 473.05
#2009-04-17| 476.51
#2009-04-20| 456.95
#2009-04-21| 461.01
#2009-04-22| 462.14
#2009-04-23| 460.33
#2009-04-24| 472.24
#2009-04-27| 467.62
#2009-04-28| 464.19
#2009-04-29| 485.41
#2009-04-30| 490.58
#2009-05-01| 496.22
#2009-05-04| 509.04
#2009-05-05| 512.17
#2009-05-06| 524.28
#2009-05-07| 519.83
#2009-05-08| 527.88
#2009-05-11| 520.93
#2009-05-12| 511.66
#2009-05-13| 499.32
#2009-05-14| 500.07
#2009-05-15| 497.86
#2009-05-18| 511.89
#2009-05-19| 513.67
#2009-05-20| 513.76
#2009-05-21| 501.99
#2009-05-22| 505.20
#2009-05-25| .
#2009-05-26| 516.79
#2009-05-27| 511.55
#2009-05-28| 511.11
#2009-05-29| 511.71
#2009-06-01| 527.41
#2009-06-02| 531.35
#2009-06-03| 522.51
#2009-06-04| 521.64
#2009-06-05| 518.35
#2009-06-08| 518.93
#2009-06-09| 523.71
#2009-06-10| 523.20
#2009-06-11| 525.96
#2009-06-12| 523.14
#2009-06-15| 507.96
#2009-06-16| 500.79
#2009-06-17| 504.60
#2009-06-18| 506.00
#2009-06-19| 508.17
#2009-06-22| 494.37
#2009-06-23| 497.46
#2009-06-24| 503.09
#2009-06-25| 509.53
#2009-06-26| 509.77
#2009-06-29| 514.94
#2009-06-30| 511.81
#2009-07-01| 515.81
#2009-07-02| 498.20
#2009-07-03| .
#2009-07-06| 497.35
#2009-07-07| 487.48
#2009-07-08| 484.89
#2009-07-09| 489.36
#2009-07-10| 487.27
#2009-07-13| 491.55
#2009-07-14| 497.97
#2009-07-15| 514.44
#2009-07-16| 522.02
#2009-07-17| 520.85
#2009-07-20| 533.98
#2009-07-21| 535.38
#2009-07-22| 538.01
#2009-07-23| 549.49
#2009-07-24| 547.75
#2009-07-27| 554.90
#2009-07-28| 550.94
#2009-07-29| 545.67
#2009-07-30| 551.18
#2009-07-31| 552.05
#2009-08-03| 565.08
#2009-08-04| 568.54
#2009-08-05| 564.09
#2009-08-06| 561.41
#2009-08-07| 572.13
#2009-08-10| 570.69
#2009-08-11| 562.87
#2009-08-12| 567.96
#2009-08-13| 569.98
#2009-08-14| 565.12
#2009-08-17| 549.57
#2009-08-18| 552.18
#2009-08-19| 558.39
#2009-08-20| 565.30
#2009-08-21| 577.49
#2009-08-24| 581.51
#2009-08-25| 584.13
#2009-08-26| 582.57
#2009-08-27| 583.06
#2009-08-28| 587.78
#2009-08-31| 580.85
#2009-09-01| 573.04
#2009-09-02| 569.97
#2009-09-03| 571.19
#2009-09-04| 582.54
#2009-09-07| .
#2009-09-08| 592.62
#2009-09-09| 600.33
#2009-09-10| 612.52
#2009-09-11| 614.50
#2009-09-14| 617.10
#2009-09-15| 618.99
#2009-09-16| 629.26
#2009-09-17| 629.32
#2009-09-18| 629.75
#2009-09-21| 625.75
#2009-09-22| 634.51
#2009-09-23| 627.36
#2009-09-24| 617.32
#2009-09-25| 614.26
#2009-09-28| 625.37
#2009-09-29| 627.89
#2009-09-30| 624.86
#2009-10-01| 614.84
#2009-10-02| 604.51
#2009-10-05| 612.79
#2009-10-06| 622.80
#2009-10-07| 623.60
#2009-10-08| 631.35
#2009-10-09| 629.82
#2009-10-12| 629.61
#2009-10-13| 628.71
#2009-10-14| 637.38
#2009-10-15| 638.88
#2009-10-16| 635.12
#2009-10-19| 645.71
#2009-10-20| 645.25
#2009-10-21| 639.09
#2009-10-22| 641.79
#2009-10-23| 630.64
#2009-10-26| 621.99
#2009-10-27| 616.10
#2009-10-28| 600.37
#2009-10-29| 615.17
#2009-10-30| 603.19
#2009-11-02| 604.76
#2009-11-03| 603.48
#2009-11-04| 609.28
#2009-11-05| 623.54
#2009-11-06| 626.09
#2009-11-09| 637.62
#2009-11-10| 637.07
#2009-11-11| 639.13
#2009-11-12| 633.98
#2009-11-13| 642.75
#2009-11-16| 652.79
#2009-11-17| 651.51
#2009-11-18| 650.09
#2009-11-19| 640.49
#2009-11-20| 634.42
#2009-11-23| 641.54
#2009-11-24| 637.71
#2009-11-25| 643.91
#2009-11-26| .
#2009-11-27| 631.63
#2009-11-30| 628.28
#2009-12-01| 641.44
#2009-12-02| 643.42
#2009-12-03| 643.44
#2009-12-04| 648.90
#2009-12-07| 655.26
#2009-12-08| 651.56
#2009-12-09| 650.75
#2009-12-10| 657.88
#2009-12-11| 663.05
#2009-12-14| 664.41
#2009-12-15| 663.82
#2009-12-16| 668.25
#2009-12-17| 657.24
#2009-12-18| 657.42
#2009-12-21| 666.42
#2009-12-22| 663.57
#2009-12-23| 665.66
#2009-12-24| 667.41
#2009-12-25| .
#2009-12-28| 667.34
#2009-12-29| 671.67
#2009-12-30| 667.95
#2009-12-31| 666.37
#2010-01-01| .
#2010-01-04| 675.80
#2010-01-05| 674.98
#2010-01-06| 673.00
#2010-01-07| 673.96
#2010-01-08| 675.68
#2010-01-11| 679.09
#2010-01-12| 669.01
#2010-01-13| 675.60
#2010-01-14| 677.11
#2010-01-15| 670.48
#2010-01-18| .
#2010-01-19| 675.44
#2010-01-20| 669.40
#2010-01-21| 659.51
#2010-01-22| 649.82
#2010-01-25| 651.97
#2010-01-26| 647.79
#2010-01-27| 646.10
#2010-01-28| 642.33
#2010-01-29| 642.94
#2010-02-01| 647.14
#2010-02-02| 655.75
#2010-02-03| 657.05
#2010-02-04| 639.28
#2010-02-05| 629.86
#2010-02-08| 625.48
#2010-02-09| 632.12
#2010-02-10| 631.15
#2010-02-11| 634.48
#2010-02-12| 636.58
#2010-02-15| .
#2010-02-16| 645.97
#2010-02-17| 653.53
#2010-02-18| 656.36
#2010-02-19| 659.48
#2010-02-22| 659.58
#2010-02-23| 654.33
#2010-02-24| 658.02
#2010-02-25| 654.58
#2010-02-26| 660.03
#2010-03-01| 668.99
#2010-03-02| 673.42
#2010-03-03| 676.80
#2010-03-04| 679.67
#2010-03-05| 691.10
#2010-03-08| 692.30
#2010-03-09| 691.74
#2010-03-10| 694.49
#2010-03-11| 695.89
#2010-03-12| 698.27
#2010-03-15| 694.74
#2010-03-16| 700.09
#2010-03-17| 703.07
#2010-03-18| 700.82
#2010-03-19| 694.31
#2010-03-22| 698.22
#2010-03-23| 702.38
#2010-03-24| 702.33
#2010-03-25| 707.99
#2010-03-26| 710.45
#2010-03-29| 713.39
#2010-03-30| 714.34
#2010-03-31| 716.82
#2010-04-01| 723.75
#2010-04-02| .
#2010-04-05| 728.02
#2010-04-06| 728.18
#2010-04-07| 722.92
#2010-04-08| 724.12
#2010-04-09| 734.37
#2010-04-12| 735.61
#2010-04-13| 736.17
#2010-04-14| 747.44
#2010-04-15| 750.39
#2010-04-16| 739.92
#2010-04-19| 740.33
#2010-04-20| 750.73
#2010-04-21| 750.78
#2010-04-22| 752.47
#2010-04-23| 756.42
#2010-04-26| 759.30
#2010-04-27| 741.38
#2010-04-28| 733.91
#2010-04-29| 752.39
#2010-04-30| 747.96
#2010-05-03| 757.23
#2010-05-04| 736.66
#2010-05-05| 721.05
#2010-05-06| 698.03
#2010-05-07| 679.53
#2010-05-10| 708.11
#2010-05-11| 708.13
#2010-05-12| 717.20
#2010-05-13| 710.21
#2010-05-14| 695.19
#2010-05-17| 695.75
#2010-05-18| 691.23
#2010-05-19| 680.20
#2010-05-20| 655.24
#2010-05-21| 664.86
#2010-05-24| 658.58
#2010-05-25| 652.89
#2010-05-26| 661.18
#2010-05-27| 683.55
#2010-05-28| 679.02
#2010-05-31| .
#2010-06-01| 670.97
#2010-06-02| 681.71
#2010-06-03| 688.77
#2010-06-04| 667.08
#2010-06-07| 655.11
#2010-06-08| 652.84
#2010-06-09| 658.47
#2010-06-10| 678.23
#2010-06-11| 681.04
#2010-06-14| 686.66
#2010-06-15| 706.67
#2010-06-16| 704.96
#2010-06-17| 705.12
#2010-06-18| 703.99
#2010-06-21| 704.20
#2010-06-22| 692.91
#2010-06-23| 690.06
#2010-06-24| 678.35
#2010-06-25| 676.56
#2010-06-28| 678.97
#2010-06-29| 655.84
#2010-06-30| 647.79
#2010-07-01| 646.31
#2010-07-02| 645.70
#2010-07-05| .
#2010-07-06| 651.94
#2010-07-07| 664.25
#2010-07-08| 672.52
#2010-07-09| 678.63
#2010-07-12| 679.83
#2010-07-13| 694.71
#2010-07-14| 692.79
#2010-07-15| 692.92
#2010-07-16| 674.99
#2010-07-19| 679.87
#2010-07-20| 681.57
#2010-07-21| 675.16
#2010-07-22| 692.38
#2010-07-23| 703.18
#2010-07-26| 713.40
#2010-07-27| 709.87
#2010-07-28| 707.17
#2010-07-29| 705.86
#2010-07-30| 708.18
#2010-08-02| 723.80
#2010-08-03| 718.14
#2010-08-04| 722.52
#2010-08-05| 725.41
#2010-08-06| 720.04
#2010-08-09| 724.14
#2010-08-10| 715.93
#2010-08-11| 694.06
#2010-08-12| 689.79
#2010-08-13| 685.97
#2010-08-16| 686.00
#2010-08-17| 691.92
#2010-08-18| 694.45
#2010-08-19| 684.20
#2010-08-20| 677.36
#2010-08-23| 673.25
#2010-08-24| 662.99
#2010-08-25| 662.85
#2010-08-26| 664.74
#2010-08-27| 674.75
#2010-08-30| 669.26
#2010-08-31| 670.90
#2010-09-01| 692.14
#2010-09-02| 700.48
#2010-09-03| 708.88
#2010-09-06| .
#2010-09-07| 696.32
#2010-09-08| 701.56
#2010-09-09| 705.56
#2010-09-10| 711.57
#2010-09-13| 719.70
#2010-09-14| 719.00
#2010-09-15| 720.15
#2010-09-16| 716.38
#2010-09-17| 719.13
#2010-09-20| 731.44
#2010-09-21| 728.76
#2010-09-22| 723.34
#2010-09-23| 719.29
#2010-09-24| 734.64
#2010-09-27| 731.23
#2010-09-28| 734.38
#2010-09-29| 731.57
#2010-09-30| 729.93
#2010-10-01| 731.73
#2010-10-04| 725.72
#2010-10-05| 741.21
#2010-10-06| 741.53
#2010-10-07| 744.26
#2010-10-08| 749.48
#2010-10-11| 752.09
#2010-10-12| 750.32
#2010-10-13| 759.78
#2010-10-14| 760.83
#2010-10-15| 763.45
#2010-10-18| 762.52
#2010-10-19| 753.09
#2010-10-20| 763.03
#2010-10-21| 766.72
#2010-10-22| 763.81
#2010-10-25| 769.03
#2010-10-26| 768.95
#2010-10-27| 766.74
#2010-10-28| 775.44
#2010-10-29| 776.88
#2010-11-01| 777.82
#2010-11-02| 783.73
#2010-11-03| 784.16
#2010-11-04| 794.18
#2010-11-05| 791.93
#2010-11-08| 788.09
#2010-11-09| 785.85
#2010-11-10| 783.84
#2010-11-11| 779.13
#2010-11-12| 776.47
#2010-11-15| 775.12
#2010-11-16| 762.01
#2010-11-17| 765.93
#2010-11-18| 774.21
#2010-11-19| 774.50
#2010-11-22| 772.38
#2010-11-23| 757.51
#2010-11-24| 766.19
#2010-11-25| .
#2010-11-26| 760.83
#2010-11-29| 753.38
#2010-11-30| 749.12
#2010-12-01| 765.56
#2010-12-02| 774.51
#2010-12-03| 780.95
#2010-12-06| 780.48
#2010-12-07| 783.51
#2010-12-08| 781.86
#2010-12-09| 785.13
#2010-12-10| 789.69
#2010-12-13| 791.60
#2010-12-14| 793.30
#2010-12-15| 787.90
#2010-12-16| 787.28
#2010-12-17| 787.32
#2010-12-20| 789.49
#2010-12-21| 794.64
#2010-12-22| 799.28
#2010-12-23| 798.46
#2010-12-24| .
#2010-12-27| 796.53
#2010-12-28| 796.42
#2010-12-29| 798.40
#2010-12-30| 798.26
#2010-12-31| 800.20
#2011-01-03| 807.56
#2011-01-04| 813.60
#2011-01-05| 813.24
#2011-01-06| 812.46
#2011-01-07| 810.57
#2011-01-10| 806.66
#2011-01-11| 808.36
#2011-01-12| 811.08
#2011-01-13| 813.95
#2011-01-14| 816.19
#2011-01-17| .
#2011-01-18| 824.12
#2011-01-19| 821.52
#2011-01-20| 819.62
#2011-01-21| 827.70
#2011-01-24| 835.88
#2011-01-25| 832.00
#2011-01-26| 834.44
#2011-01-27| 835.25
#2011-01-28| 820.51
#2011-01-31| 820.68
#2011-02-01| 836.37
#2011-02-02| 845.33
#2011-02-03| 849.43
#2011-02-04| 850.72
#2011-02-07| 856.76
#2011-02-08| 862.57
#2011-02-09| 868.85
#2011-02-10| 866.86
#2011-02-11| 871.84
#2011-02-14| 868.63
#2011-02-15| 869.60
#2011-02-16| 878.34
#2011-02-17| 881.36
#2011-02-18| 885.78
#2011-02-21| .
#2011-02-22| 867.40
#2011-02-23| 860.18
#2011-02-24| 861.83
#2011-02-25| 876.13
#2011-02-28| 885.19
#2011-03-01| 874.48
#2011-03-02| 876.28
#2011-03-03| 889.30
#2011-03-04| 885.16
#2011-03-07| 877.84
#2011-03-08| 878.49
#2011-03-09| 878.07
#2011-03-10| 861.46
#2011-03-11| 863.14
#2011-03-14| 853.95
#2011-03-15| 836.55
#2011-03-16| 824.51
#2011-03-17| 835.12
#2011-03-18| 839.82
#2011-03-21| 853.99
#2011-03-22| 852.45
#2011-03-23| 852.43
#2011-03-24| 860.33
#2011-03-25| 861.52
#2011-03-28| 856.92
#2011-03-29| 861.75
#2011-03-30| 872.09
#2011-03-31| 870.81
#2011-04-01| 876.36
#2011-04-04| 880.42
#2011-04-05| 878.37
#2011-04-06| 878.43
#2011-04-07| 871.84
#2011-04-08| 873.41
#2011-04-11| 872.37
#2011-04-12| 865.74
#2011-04-13| 868.01
#2011-04-14| 863.20
#2011-04-15| 867.27
#2011-04-18| 854.30
#2011-04-19| 859.37
#2011-04-20| 876.14
#2011-04-21| 882.40
#2011-04-22| .
#2011-04-25| 880.83
#2011-04-26| 886.61
#2011-04-27| 891.88
#2011-04-28| 903.99
#2011-04-29| 907.84
#2011-05-02| 912.06
#2011-05-03| 904.92
#2011-05-04| 898.73
#2011-05-05| 888.60
#2011-05-06| 893.11
#2011-05-09| 888.75
#2011-05-10| 902.49
#2011-05-11| 893.79
#2011-05-12| 891.00
#2011-05-13| 886.36
#2011-05-16| 876.69
#2011-05-17| 875.58
#2011-05-18| 887.35
#2011-05-19| 891.88
#2011-05-20| 888.27
#2011-05-23| 873.28
#2011-05-24| 870.66
#2011-05-25| 871.43
#2011-05-26| 877.48
#2011-05-27| 885.60
#2011-05-30| .
#2011-05-31| 893.51
#2011-06-01| 878.09
#2011-06-02| 876.57
#2011-06-03| 869.75
#2011-06-06| 862.88
#2011-06-07| 864.25
#2011-06-08| 857.47
#2011-06-09| 862.86
#2011-06-10| 847.22
#2011-06-13| 844.82
#2011-06-14| 855.11
#2011-06-15| 841.97
#2011-06-16| 834.65
#2011-06-17| 840.09
#2011-06-20| 841.21
#2011-06-21| 855.91
#2011-06-22| 853.10
#2011-06-23| 840.91
#2011-06-24| 838.12
#2011-06-27| 847.78
#2011-06-28| 858.40
#2011-06-29| 869.52
#2011-06-30| 883.22
#2011-07-01| 892.03
#2011-07-04| .
#2011-07-05| 895.81
#2011-07-06| 886.17
#2011-07-07| 893.07
#2011-07-08| 884.08
#2011-07-11| 861.76
#2011-07-12| 856.93
#2011-07-13| 865.74
#2011-07-14| 857.11
#2011-07-15| 856.38
#2011-07-18| 839.43
#2011-07-19| 857.75
#2011-07-20| 858.74
#2011-07-21| 875.61
#2011-07-22| 878.04
#2011-07-25| 871.58
#2011-07-26| 872.61
#2011-07-27| 857.40
#2011-07-28| 849.65
#2011-07-29| 843.82
#2011-08-01| 836.21
#2011-08-02| 812.46
#2011-08-03| 812.64
#2011-08-04| 772.41
#2011-08-05| 765.22
#2011-08-08| 718.25
#2011-08-09| 742.05
#2011-08-10| 712.82
#2011-08-11| 741.30
#2011-08-12| 754.25
#2011-08-15| 769.11
#2011-08-16| 764.35
#2011-08-17| 766.22
#2011-08-18| 729.02
#2011-08-19| 719.87
#2011-08-22| 717.66
#2011-08-23| 734.14
#2011-08-24| 747.00
#2011-08-25| 734.28
#2011-08-26| 743.36
#2011-08-29| 765.53
#2011-08-30| 770.52
#2011-08-31| 781.07
#2011-09-01| 772.94
#2011-09-02| 752.44
#2011-09-05| .
#2011-09-06| 731.95
#2011-09-07| 752.13
#2011-09-08| 745.26
#2011-09-09| 724.26
#2011-09-12| 719.46
#2011-09-13| 729.81
#2011-09-14| 741.84
#2011-09-15| 757.11
#2011-09-16| 762.05
#2011-09-19| 752.30
#2011-09-20| 755.06
#2011-09-21| 736.80
#2011-09-22| 705.60
#2011-09-23| 714.96
#2011-09-26| 725.46
#2011-09-27| 744.94
#2011-09-28| 731.04
#2011-09-29| 727.84
#2011-09-30| 709.56
#2011-10-03| 688.17
#2011-10-04| 697.78
#2011-10-05| 714.60
#2011-10-06| 731.26
#2011-10-07| 733.41
#2011-10-10| 757.39
#2011-10-11| 758.31
#2011-10-12| 773.50
#2011-10-13| 768.93
#2011-10-14| 781.70
#2011-10-17| 766.50
#2011-10-18| 772.57
#2011-10-19| 769.60
#2011-10-20| 765.72
#2011-10-21| 787.83
#2011-10-24| 800.72
#2011-10-25| 786.16
#2011-10-26| 792.26
#2011-10-27| 813.78
#2011-10-28| 806.40
#2011-10-31| 787.87
#2011-11-01| 762.24
#2011-11-02| 769.91
#2011-11-03| 783.02
#2011-11-04| 778.49
#2011-11-07| 782.25
#2011-11-08| 787.25
#2011-11-09| 757.11
#2011-11-10| 765.82
#2011-11-11| 786.92
#2011-11-14| 777.55
#2011-11-15| 778.83
#2011-11-16| 768.04
#2011-11-17| 760.21
#2011-11-18| 761.41
#2011-11-21| 747.97
#2011-11-22| 744.79
#2011-11-23| 726.74
#2011-11-24| .
#2011-11-25| 727.11
#2011-11-28| 746.21
#2011-11-29| 748.84
#2011-11-30| 779.74
#2011-12-01| 777.32
#2011-12-02| 783.65
#2011-12-05| 787.26
#2011-12-06| 785.11
#2011-12-07| 786.96
#2011-12-08| 766.95
#2011-12-09| 779.72
#2011-12-12| 775.14
#2011-12-13| 769.85
#2011-12-14| 757.27
#2011-12-15| 758.57
#2011-12-16| 759.51
#2011-12-19| 749.60
#2011-12-20| 772.82
#2011-12-21| 774.34
#2011-12-22| 780.10
#2011-12-23| 789.21
#2011-12-26| .
#2011-12-27| 789.95
#2011-12-28| 780.48
#2011-12-29| 789.39
#2011-12-30| 791.48
#2012-01-02| .
#2012-01-03| 807.37
#2012-01-04| 806.29
#2012-01-05| 806.86
#2012-01-06| 804.71
#2012-01-09| 805.82
#2012-01-10| 813.33
#2012-01-11| 811.27
#2012-01-12| 814.62
#2012-01-13| 809.30
#2012-01-16| .
#2012-01-17| 817.84
#2012-01-18| 822.13
#2012-01-19| 830.71
#2012-01-20| 828.19
#2012-01-23| 832.15
#2012-01-24| 827.91
#2012-01-25| 831.59
#2012-01-26| 836.80
#2012-01-27| 833.81
#2012-01-30| 830.51
#2012-01-31| 832.29
#2012-02-01| 843.08
#2012-02-02| 840.37
#2012-02-03| 853.72
#2012-02-06| 854.43
#2012-02-07| 856.72
#2012-02-08| 859.02
#2012-02-09| 860.45
#2012-02-10| 853.34
#2012-02-13| 859.94
#2012-02-14| 855.93
#2012-02-15| 859.12
#2012-02-16| 863.40
#2012-02-17| 869.32
#2012-02-20| .
#2012-02-21| 868.20
#2012-02-22| 864.21
#2012-02-23| 871.66
#2012-02-24| 874.35
#2012-02-27| 873.62
#2012-02-28| 878.23
#2012-02-29| 879.43
#2012-03-01| 880.64
#2012-03-02| 877.20
#2012-03-05| 873.95
#2012-03-06| 858.20
#2012-03-07| 864.12
#2012-03-08| 876.66
#2012-03-09| 878.15
#2012-03-12| 875.48
#2012-03-13| 890.92
#2012-03-14| 884.45
#2012-03-15| 884.82
#2012-03-16| 887.83
#2012-03-19| 892.89
#2012-03-20| 887.38
#2012-03-21| 889.12
#2012-03-22| 886.95
#2012-03-23| 893.13
#2012-03-26| 904.12
#2012-03-27| 901.67
#2012-03-28| 893.17
#2012-03-29| 889.50
#2012-03-30| 898.84
#2012-04-02| 905.22
#2012-04-03| 897.98
#2012-04-04| 880.22
#2012-04-05| 882.68
#2012-04-06| .
#2012-04-09| 873.03
#2012-04-10| 856.50
#2012-04-11| 865.04
#2012-04-12| 878.66
#2012-04-13| 870.97
#2012-04-16| 869.40
#2012-04-17| 882.71
#2012-04-18| 879.44
#2012-04-19| 873.16
#2012-04-20| 876.93
#2012-04-23| 864.00
#2012-04-24| 869.90
#2012-04-25| 879.79
#2012-04-26| 889.26
#2012-04-27| 894.45
#2012-04-30| 890.87
#2012-05-01| 895.50
#2012-05-02| 895.31
#2012-05-03| 893.85
#2012-05-04| 876.63
#2012-05-07| 878.58
#2012-05-08| 872.73
#2012-05-09| 870.28
#2012-05-10| 878.47
#2012-05-11| 876.49
#2012-05-14| 864.56
#2012-05-15| 860.94
#2012-05-16| 858.54
#2012-05-17| 842.93
#2012-05-18| 835.46
#2012-05-21| 846.74
#2012-05-22| 849.31
#2012-05-23| 840.81
#2012-05-24| 846.92
#2012-05-25| 844.72
#2012-05-28| .
#2012-05-29| 855.69
#2012-05-30| 841.95
#2012-05-31| 838.14
#2012-06-01| 818.49
#2012-06-04| 821.57
#2012-06-05| 825.99
#2012-06-06| 842.51
#2012-06-07| 847.03
#2012-06-08| 849.49
#2012-06-11| 843.81
#2012-06-12| 850.52
#2012-06-13| 843.15
#2012-06-14| 851.91
#2012-06-15| 860.34
#2012-06-18| 863.86
#2012-06-19| 873.58
#2012-06-20| 879.81
#2012-06-21| 869.49
#2012-06-22| 869.40
#2012-06-25| 854.99
#2012-06-26| 864.05
#2012-06-27| 877.30
#2012-06-28| 877.09
#2012-06-29| 899.87
#2012-07-02| 909.34
#2012-07-03| 912.70
#2012-07-04| .
#2012-07-05| 902.59
#2012-07-06| 896.63
#2012-07-09| 892.41
#2012-07-10| 888.27
#2012-07-11| 886.34
#2012-07-12| 882.02
#2012-07-13| 899.61
#2012-07-16| 898.51
#2012-07-17| 908.87
#2012-07-18| 911.87
#2012-07-19| 915.04
#2012-07-20| 905.45
#2012-07-23| 887.43
#2012-07-24| 883.84
#2012-07-25| 888.34
#2012-07-26| 908.63
#2012-07-27| 921.32
#2012-07-30| 917.90
#2012-07-31| 915.73
#2012-08-01| 919.05
#2012-08-02| 916.50
#2012-08-03| 937.29
#2012-08-06| 942.46
#2012-08-07| 947.92
#2012-08-08| 951.00
#2012-08-09| 950.45
#2012-08-10| 953.66
#2012-08-13| 952.75
#2012-08-14| 952.15
#2012-08-15| 953.42
#2012-08-16| 958.02
#2012-08-17| 958.67
#2012-08-20| 957.36
#2012-08-21| 958.49
#2012-08-22| 954.91
#2012-08-23| 952.52
#2012-08-24| 955.65
#2012-08-27| 955.55
#2012-08-28| 953.85
#2012-08-29| 955.63
#2012-08-30| 949.95
#2012-08-31| 953.42
#2012-09-03| .
#2012-09-04| 952.56
#2012-09-05| 958.95
#2012-09-06| 976.61
#2012-09-07| 981.73
#2012-09-10| 978.28
#2012-09-11| 979.81
#2012-09-12| 982.86
#2012-09-13| 994.94
#2012-09-14|1001.39
#2012-09-17| 996.15
#2012-09-18| 990.53
#2012-09-19|1000.69
#2012-09-20|1001.31
#2012-09-21|1007.15
#2012-09-24|1005.38
#2012-09-25|1000.75
#2012-09-26| 987.57
#2012-09-27| 997.58
#2012-09-28| 993.40
#2012-10-01| 995.02
#2012-10-02| 997.86
#2012-10-03|1003.21
#2012-10-04|1011.30
#2012-10-05|1016.54
#2012-10-08|1008.92
#2012-10-09| 995.06
#2012-10-10| 989.81
#2012-10-11| 988.64
#2012-10-12| 990.29
#2012-10-15| 997.96
#2012-10-16|1006.87
#2012-10-17|1014.51
#2012-10-18|1015.66
#2012-10-19|1003.97
#2012-10-22|1003.64
#2012-10-23| 987.27
#2012-10-24| 988.13
#2012-10-25| 984.79
#2012-10-26| 987.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.79
#2012-11-01| 996.19
#2012-11-02| 990.18
#2012-11-05| 982.49
#2012-11-06| 985.16
#2012-11-07| 976.95
#2012-11-08| 969.17
#2012-11-09| 963.45
#2012-11-12| 961.61
#2012-11-13| 962.95
#2012-11-14| 951.01
#2012-11-15| 949.69
#2012-11-16| 951.57
#2012-11-19| 966.89
#2012-11-20| 971.50
#2012-11-21| 971.75
#2012-11-22| .
#2012-11-23| 988.54
#2012-11-26| 984.94
#2012-11-27| 980.42
#2012-11-28| 987.29
#2012-11-29| 997.27
#2012-11-30|1000.00
#2012-12-03|1000.55
#2012-12-04|1001.18
#2012-12-05|1002.38
#2012-12-06|1006.49
#2012-12-07|1008.37
#2012-12-10|1007.98
#2012-12-11|1014.02
#2012-12-12|1015.72
#2012-12-13|1009.18
#2012-12-14|1006.80
#2012-12-17|1020.67
#2012-12-18|1032.71
#2012-12-19|1032.24
#2012-12-20|1039.76
#2012-12-21|1025.84
#2012-12-24|1026.93
#2012-12-25|1026.97
#2012-12-26|1023.43
#2012-12-27|1022.10
#2012-12-28|1014.44
#2012-12-31|1030.01
#2013-01-01|1030.01
#2013-01-02|1058.51
#2013-01-03|1054.79
#2013-01-04|1056.63
#2013-01-07|1048.71
#2013-01-08|1050.00
#2013-01-09|1054.36
#2013-01-10|1062.32
#2013-01-11|1065.38
#2013-01-14|1066.38
#2013-01-15|1070.21
#2013-01-16|1068.32
#2013-01-17|1082.34
#2013-01-18|1085.93
#2013-01-21|1085.34
#2013-01-22|1084.85
#2013-01-23|1088.69
#2013-01-24|1089.76
#2013-01-25|1095.69
#2013-01-28|1094.54
#2013-01-29|1092.78
#2013-01-30|1093.24
#2013-01-31|1086.35
#2013-02-01|1099.70
#2013-02-04|1081.60
#2013-02-05|1086.52
#2013-02-06|1089.23
#2013-02-07|1085.09
#2013-02-08|1094.59
#2013-02-11|1090.63
#2013-02-12|1096.24
#2013-02-13|1099.64
#2013-02-14|1099.82
#2013-02-15|1107.97
#2013-02-18|1109.11
#2013-02-19|1115.28
#2013-02-20|1102.75
#2013-02-21|1084.61
#2013-02-22|1093.70
#2013-02-25|1083.04
#2013-02-26|1084.60
#2013-02-27|1098.08
#2013-02-28|1100.38
#2013-03-01|1104.51
#2013-03-04|1111.45
#2013-03-05|1126.25
#2013-03-06|1124.57
#2013-03-07|1127.32
#2013-03-08|1136.23
#2013-03-11|1140.84
#2013-03-12|1138.37
#2013-03-13|1140.71
#2013-03-14|1151.10
#2013-03-15|1150.68
#2013-03-18|1143.85
#2013-03-19|1136.35
#2013-03-20|1149.31
#2013-03-21|1140.75
#2013-03-22|1150.62
#2013-03-25|1148.13
#2013-03-26|1151.70
#2013-03-27|1150.73
#2013-03-28|1158.46
#2013-03-29|1158.32
#2013-04-01|1152.67
#2013-04-02|1160.78
#2013-04-03|1154.09
#2013-04-04|1153.09
#2013-04-05|1150.55
#2013-04-08|1161.95
#2013-04-09|1159.12
#2013-04-10|1173.14
#2013-04-11|1181.72
#2013-04-12|1180.39
#2013-04-15|1154.14
#2013-04-16|1168.43
#2013-04-17|1155.98
#2013-04-18|1146.23
#2013-04-19|1161.45
#2013-04-22|1167.62
#2013-04-23|1177.22
#2013-04-24|1174.05
#2013-04-25|1178.67
#2013-04-26|1180.27
#2013-04-29|1185.88
#2013-04-30|1186.87
#2013-05-01|1192.52
#2013-05-02|1200.93
#2013-05-03|1210.48
#2013-05-06|1212.05
#2013-05-07|1224.79
#2013-05-08|1228.42
#2013-05-09|1231.41
#2013-05-10|1235.97
#2013-05-13|1236.19
#2013-05-14|1241.65
#2013-05-15|1244.50
#2013-05-16|1231.76
#2013-05-17|1233.85
#2013-05-20|1228.31
#2013-05-21|1234.32
#2013-05-22|1227.00
#2013-05-23|1218.83
#2013-05-24|1219.14
#2013-05-27|1220.00
#2013-05-28|1229.17
#2013-05-29|1215.84
#2013-05-30|1214.51
#2013-05-31|1194.07
#2013-06-03|1197.79
#2013-06-04|1201.91
#2013-06-05|1181.65
#2013-06-06|1187.75
#2013-06-07|1206.50
#2013-06-10|1200.59
#2013-06-11|1194.04
#2013-06-12|1183.58
#2013-06-13|1201.55
#2013-06-14|1203.84
#2013-06-17|1212.32
#2013-06-18|1223.48
#2013-06-19|1217.88
#2013-06-20|1179.75
#2013-06-21|1184.19
#2013-06-24|1172.00
#2013-06-25|1180.75
#2013-06-26|1193.38
#2013-06-27|1208.88
#2013-06-28|1216.75
#2013-07-01|1223.94
#2013-07-02|1224.98
#2013-07-03|1233.20
#2013-07-04|1234.60
#2013-07-05|1241.06
#2013-07-08|1252.35
#2013-07-09|1254.05
#2013-07-10|1258.36
#2013-07-11|1280.47
#2013-07-12|1288.78
#2013-07-15|1286.71
#2013-07-16|1280.44
#2013-07-17|1282.49
#2013-07-18|1295.98
#2013-07-19|1295.12
#2013-07-22|1295.37
#2013-07-23|1296.61
#2013-07-24|1293.93
#2013-07-25|1294.69
#2013-07-26|1296.82
#2013-07-29|1288.70
#2013-07-30|1282.86
#2013-07-31|1296.19
#2013-08-01|1312.63
#2013-08-02|1322.31
#2013-08-05|1319.84
#2013-08-06|1318.00
#2013-08-07|1316.00
#2013-08-08|1322.42
#2013-08-09|1318.60
#2013-08-12|1313.71
#2013-08-13|1312.36
#2013-08-14|1304.77
#2013-08-15|1281.44
#2013-08-16|1280.92
#2013-08-19|1274.77
#2013-08-20|1281.21
#2013-08-21|1270.53
#2013-08-22|1280.95
#2013-08-23|1283.79
#2013-08-26|1279.14
#2013-08-27|1264.25
#2013-08-28|1263.15
#2013-08-29|1269.76
#2013-08-30|1260.68
#2013-09-02|1267.26
#2013-09-03|1276.98
#2013-09-04|1286.25
#2013-09-05|1287.56
#2013-09-06|1288.91
#2013-09-09|1298.05
#2013-09-10|1312.43
#2013-09-11|1324.74
#2013-09-12|1326.10
#2013-09-13|1334.03
#2013-09-16|1342.74
#2013-09-17|1347.71
#2013-09-18|1352.40
#2013-09-19|1356.97
#2013-09-20|1352.59
#2013-09-23|1343.14
#2013-09-24|1340.38
#2013-09-25|1339.30
#2013-09-26|1350.25
#2013-09-27|1356.71
#2013-09-30|1353.05
#2013-10-01|1364.50
#2013-10-02|1360.27
#2013-10-03|1348.24
#2013-10-04|1362.79
#2013-10-07|1350.55
#2013-10-08|1336.00
#2013-10-09|1325.88
#2013-10-10|1359.82
#2013-10-11|1371.95
#2013-10-14|1381.71
#2013-10-15|1380.29
#2013-10-16|1391.67
#2013-10-17|1407.85
#2013-10-18|1414.07
#2013-10-21|1418.61
#2013-10-22|1431.15
#2013-10-23|1421.49
#2013-10-24|1431.06
#2013-10-25|1430.47
#2013-10-28|1428.50
#2013-10-29|1427.92
#2013-10-30|1415.46
#2013-10-31|1420.57
#2013-11-01|1426.37
#2013-11-04|1426.26
#2013-11-05|1423.88
#2013-11-06|1425.84
#2013-11-07|1397.89
#2013-11-08|1416.60
#2013-11-11|1410.67
#2013-11-12|1405.95
#2013-11-13|1413.00
#2013-11-14|1424.49
#2013-11-15|1428.38
#2013-11-18|1421.06
#2013-11-19|1414.07
#2013-11-20|1407.14
#2013-11-21|1414.18
#2013-11-22|1435.23
#2013-11-25|1432.79
#2013-11-26|1440.69
#2013-11-27|1444.57
#2013-11-28|1445.55
#2013-11-29|1446.90
#2013-12-02|1442.80
#2013-12-03|1429.77
#2013-12-04|1422.43
#2013-12-05|1420.84
#2013-12-06|1433.13
#2013-12-09|1433.08
#2013-12-10|1438.44
#2013-12-11|1427.40
#2013-12-12|1418.18
#2013-12-13|1423.65
#2013-12-16|1432.48
#2013-12-17|1428.99
#2013-12-18|1449.42
#2013-12-19|1460.89
#2013-12-20|1465.27
#2013-12-23|1478.43
#2013-12-24|1486.94
#2013-12-25|1486.82
#2013-12-26|1493.89
#2013-12-27|1498.91
#2013-12-30|1507.68
#2013-12-31|1512.57
#2014-01-01|1512.57
#2014-01-02|1501.42
#2014-01-03|1499.02
#2014-01-06|1494.76
#2014-01-07|1504.26
#2014-01-08|1495.27
#2014-01-09|1489.12
#2014-01-10|1500.13
#2014-01-13|1476.11
#2014-01-14|1487.27
#2014-01-15|1494.35
#2014-01-16|1487.70
#2014-01-17|1483.39
#2014-01-20|1484.11
#2014-01-21|1481.73
#2014-01-22|1491.83
#2014-01-23|1476.74
#2014-01-24|1448.06
#2014-01-27|1439.40
#2014-01-28|1449.38
#2014-01-29|1437.38
#2014-01-30|1460.90
#2014-01-31|1451.91
#2014-02-03|1419.29
#2014-02-04|1429.09
#2014-02-05|1433.77
#2014-02-06|1462.66
#2014-02-07|1473.74
#2014-02-10|1478.36
#2014-02-11|1492.68
#2014-02-12|1500.11
#2014-02-13|1499.53
#2014-02-14|1510.23
#2014-02-17|1512.82
#2014-02-18|1520.38
#2014-02-19|1507.06
#2014-02-20|1509.60
#2014-02-21|1512.86
#2014-02-24|1519.92
#2014-02-25|1517.13
#2014-02-26|1509.61
#2014-02-27|1515.44
#2014-02-28|1530.33
#2014-03-03|1507.33
#2014-03-04|1529.01
#2014-03-05|1536.67
#2014-03-06|1546.02
#2014-03-07|1537.12
#2014-03-10|1527.67
#2014-03-11|1515.81
#2014-03-12|1511.46
#2014-03-13|1494.20
#2014-03-14|1494.21
#2014-03-17|1503.98
#2014-03-18|1508.95
#2014-03-19|1499.77
#2014-03-20|1496.26
#2014-03-21|1488.95
#2014-03-24|1477.13
#2014-03-25|1473.52
#2014-03-26|1471.77
#2014-03-27|1463.14
#2014-03-28|1472.11
#2014-03-31|1485.97
#2014-04-01|1502.79
#2014-04-02|1510.56
#2014-04-03|1507.04
#2014-04-04|1490.63
#2014-04-07|1464.73
#2014-04-08|1466.20
#2014-04-09|1486.37
#2014-04-10|1456.55
#2014-04-11|1434.63
#2014-04-14|1438.81
#2014-04-15|1433.91
#2014-04-16|1458.93
#2014-04-17|1468.44
#2014-04-18|1468.82
#2014-04-21|1470.86
#2014-04-22|1480.36
#2014-04-23|1478.79
#2014-04-24|1481.33
#2014-04-25|1465.73
#2014-04-28|1459.48
#2014-04-29|1464.39
#2014-04-30|1476.75
#2014-05-01|1486.24
#2014-05-02|1487.01
#2014-05-05|1494.73
#2014-05-06|1486.81
#2014-05-07|1486.18
#2014-05-08|1491.70
#2014-05-09|1492.53
#2014-05-12|1503.23
#2014-05-13|1495.57
#2014-05-14|1480.10
#2014-05-15|1471.78
#2014-05-16|1474.93
#2014-05-19|1486.18
#2014-05-20|1481.51
#2014-05-21|1498.01
#2014-05-22|1505.48
#2014-05-23|1517.02
#2014-05-26|1519.10
#2014-05-27|1523.63
#2014-05-28|1523.22
#2014-05-29|1528.05
#2014-05-30|1526.38
#2014-06-02|1535.17
#2014-06-03|1528.04
#2014-06-04|1529.14
#2014-06-05|1538.04
#2014-06-06|1543.40
#2014-06-09|1550.42
#2014-06-10|1546.47
#2014-06-11|1542.26
#2014-06-12|1534.62
#2014-06-13|1531.58
#2014-06-16|1532.88
#2014-06-17|1533.29
#2014-06-18|1541.03
#2014-06-19|1546.42
#2014-06-20|1536.28
#2014-06-23|1532.90
#2014-06-24|1531.35
#2014-06-25|1542.88
#2014-06-26|1550.19
#2014-06-27|1557.72
#2014-06-30|1564.24
#2014-07-01|1574.44
#2014-07-02|1579.74
#2014-07-03|1590.57
#2014-07-04|1590.36
#2014-07-07|1578.02
#2014-07-08|1558.34
#2014-07-09|1573.94
#2014-07-10|1561.41
#2014-07-11|1560.50
#2014-07-14|1564.71
#2014-07-15|1556.38
#2014-07-16|1574.73
#2014-07-17|1572.21
#2014-07-18|1582.81
#2014-07-21|1575.74
#2014-07-22|1583.18
#2014-07-23|1578.33
#2014-07-24|1585.28
#2014-07-25|1576.55
#2014-07-28|1579.90
#2014-07-29|1573.77
#2014-07-30|1576.68
#2014-07-31|1552.03
#2014-08-01|1547.55
#2014-08-04|1557.91
#2014-08-05|1550.21
#2014-08-06|1531.42
#2014-08-07|1524.67
#2014-08-08|1536.37
#2014-08-11|1549.67
#2014-08-12|1545.97
#2014-08-13|1555.26
#2014-08-14|1568.37
#2014-08-15|1571.80
#2014-08-18|1582.46
#2014-08-19|1583.30
#2014-08-20|1582.49
#2014-08-21|1583.80
#2014-08-22|1580.75
#2014-08-25|1582.85
#2014-08-26|1582.62
#2014-08-27|1587.60
#2014-08-28|1584.02
#2014-08-29|1582.73
#2014-09-01|1584.09
#2014-09-02|1589.79
#2014-09-03|1590.55
#2014-09-04|1586.22
#2014-09-05|1590.47
#2014-09-08|1584.53
#2014-09-09|1575.15
#2014-09-10|1574.26
#2014-09-11|1578.47
#2014-09-12|1575.95
#2014-09-15|1571.96
#2014-09-16|1575.43
#2014-09-17|1575.99
#2014-09-18|1578.57
#2014-09-19|1579.49
#2014-09-22|1557.15
#2014-09-23|1540.77
#2014-09-24|1545.16
#2014-09-25|1525.88
#2014-09-26|1533.25
#2014-09-29|1532.63
#2014-09-30|1526.08
#2014-10-01|1502.76
#2014-10-02|1491.10
#2014-10-03|1508.64
#2014-10-06|1509.35
#2014-10-07|1491.88
#2014-10-08|1506.01
#2014-10-09|1474.91
#2014-10-10|1455.40
#2014-10-13|1434.19
#2014-10-14|1437.14
#2014-10-15|1426.23
#2014-10-16|1429.38
#2014-10-17|1449.45
#2014-10-20|1465.32
#2014-10-21|1494.04
#2014-10-22|1481.94
#2014-10-23|1501.08
#2014-10-24|1508.68
#2014-10-27|1510.32
#2014-10-28|1527.93
#2014-10-29|1528.58
#2014-10-30|1529.90
#2014-10-31|1544.95
#2014-11-03|1546.06
#2014-11-04|1522.45
#2014-11-05|1538.66
#2014-11-06|1540.60
#2014-11-07|1529.63
#2014-11-10|1525.58
#2014-11-11|1526.98
#2014-11-12|1527.90
#2014-11-13|1538.62
#2014-11-14|1548.93
#2014-11-17|1548.30
#2014-11-18|1554.59
#2014-11-19|1554.15
#2014-11-20|1552.77
#2014-11-21|1554.41
#2014-11-24|1572.82
#2014-11-25|1592.71
#2014-11-26|1599.24
#2014-11-27|1599.64
#2014-11-28|1607.75
#2014-12-01|1603.15
#2014-12-02|1608.25
#2014-12-03|1609.04
#2014-12-04|1605.42
#2014-12-05|1608.50
#2014-12-08|1599.49
#2014-12-09|1593.41
#2014-12-10|1578.26
#2014-12-11|1581.96
#2014-12-12|1567.08
#2014-12-15|1551.74
#2014-12-16|1552.49
#2014-12-17|1568.62
#2014-12-18|1595.17
#2014-12-19|1605.94
#2014-12-22|1616.27
#2014-12-23|1625.34
#2014-12-24|1626.54
#2014-12-25|1626.51
#2014-12-26|1632.54
#2014-12-29|1637.84
#2014-12-30|1629.95
#2014-12-31|1620.39
#2015-01-01|1620.39
#2015-01-02|1605.12
#2015-01-05|1571.60
#2015-01-06|1550.36
#2015-01-07|1549.74
#2015-01-08|1578.11
#2015-01-09|1577.32
#2015-01-12|1578.47
#2015-01-13|1590.67
#2015-01-14|1568.11
#2015-01-15|1564.60
#2015-01-16|1576.74
#2015-01-19|1582.92
#2015-01-20|1569.71
#2015-01-21|1573.23
#2015-01-22|1593.12
#2015-01-23|1586.73
#2015-01-26|1595.24
#2015-01-27|1590.22
#2015-01-28|1566.61
#2015-01-29|1568.36
#2015-01-30|1545.36
#2015-02-02|1558.56
#2015-02-03|1589.78
#2015-02-04|1620.25
#2015-02-05|1621.61
#2015-02-06|1618.93
#2015-02-09|1615.78
#2015-02-10|1626.81
#2015-02-11|1626.78
#2015-02-12|1647.89
#2015-02-13|1661.04
#2015-02-16|1660.85
#2015-02-17|1659.89
#2015-02-18|1661.11
#2015-02-19|1665.27
#2015-02-20|1673.02
#2015-02-23|1677.56
#2015-02-24|1681.28
#2015-02-25|1686.64
#2015-02-26|1677.24
#2015-02-27|1675.75
#2015-03-02|1688.20
#2015-03-03|1689.54
#2015-03-04|1686.01
#2015-03-05|1685.13
#2015-03-06|1673.34
#2015-03-09|1680.53
#2015-03-10|1648.81
#2015-03-11|1644.51
#2015-03-12|1675.09
#2015-03-13|1664.96
#2015-03-16|1683.34
#2015-03-17|1674.77
#2015-03-18|1690.44
#2015-03-19|1685.22
#2015-03-20|1704.87
#2015-03-23|1705.25
#2015-03-24|1693.48
#2015-03-25|1669.81
#2015-03-26|1656.93
#2015-03-27|1658.13
#2015-03-30|1671.96
#2015-03-31|1660.48
#2015-04-01|1658.34
#2015-04-02|1681.20
#2015-04-03|1683.37
#2015-04-06|1690.67
#2015-04-07|1687.40
#2015-04-08|1697.43
#2015-04-09|1704.42
#2015-04-10|1709.17
#2015-04-13|1697.19
#2015-04-14|1701.46
#2015-04-15|1702.52
#2015-04-16|1703.94
#2015-04-17|1680.41
#2015-04-20|1691.54
#2015-04-21|1700.16
#2015-04-22|1702.23
#2015-04-23|1710.77
#2015-04-24|1719.05
#2015-04-27|1715.31
#2015-04-28|1713.70
#2015-04-29|1711.03
#2015-04-30|1696.69
#2015-05-01|1707.60
#2015-05-04|1712.80
#2015-05-05|1692.91
#2015-05-06|1685.19
#2015-05-07|1680.70
#2015-05-08|1698.12
#2015-05-11|1688.93
#2015-05-12|1685.22
#2015-05-13|1685.71
#2015-05-14|1698.45
#2015-05-15|1711.10
#2015-05-18|1711.67
#2015-05-19|1715.28
#2015-05-20|1719.09
#2015-05-21|1722.72
#2015-05-22|1717.04
#2015-05-25|1715.57
#2015-05-26|1704.54
#2015-05-27|1718.95
#2015-05-28|1714.01
#2015-05-29|1702.24
#2015-06-01|1701.53
#2015-06-02|1705.08
#2015-06-03|1718.09
#2015-06-04|1704.87
#2015-06-05|1693.69
#2015-06-08|1682.58
#2015-06-09|1677.08
#2015-06-10|1693.97
#2015-06-11|1699.19
#2015-06-12|1690.41
#2015-06-15|1683.89
#2015-06-16|1691.54
#2015-06-17|1697.44
#2015-06-18|1716.63
#2015-06-19|1712.74
#2015-06-22|1731.11
#2015-06-23|1732.00
#2015-06-24|1718.03
#2015-06-25|1726.31
#2015-06-26|1727.36
#2015-06-29|1689.82
#2015-06-30|1692.37
#2015-07-01|1714.93
#2015-07-02|1709.33
#2015-07-03|1706.83
#2015-07-06|1697.90
#2015-07-07|1695.57
#2015-07-08|1675.99
#2015-07-09|1689.93
#2015-07-10|1720.50
#2015-07-13|1739.99
#2015-07-14|1741.02
#2015-07-15|1746.67
#2015-07-16|1759.31
#2015-07-17|1752.97
#2015-07-20|1751.62
#2015-07-21|1744.41
#2015-07-22|1741.93
#2015-07-23|1727.77
#2015-07-24|1720.39
#2015-07-27|1702.09
#2015-07-28|1717.63
#2015-07-29|1732.82
#2015-07-30|1731.72
#2015-07-31|1742.16
#2015-08-03|1746.31
#2015-08-04|1747.79
#2015-08-05|1681.92
#2015-08-06|1650.82
#2015-08-07|1649.18
#2015-08-10|1669.31
#2015-08-11|1642.94
#2015-08-12|1638.89
#2015-08-13|1643.17
#2015-08-14|1637.71
#2015-08-17|1655.16
#2015-08-18|1642.10
#2015-08-19|1631.66
#2015-08-20|1580.82
#2015-08-21|1549.25
#2015-08-24|1495.28
#2015-08-25|1499.21
#2015-08-26|1523.30
#2015-08-27|1550.66
#2015-08-28|1559.33
#2015-08-31|1549.12
#2015-09-01|1513.04
#2015-09-02|1531.63
#2015-09-03|1541.31
#2015-09-04|1523.02
#2015-09-07|1527.18
#2015-09-08|1558.33
#2015-09-09|1552.18
#2015-09-10|1551.56
#2015-09-11|1551.51
#2015-09-14|1543.90
#2015-09-15|1554.04
#2015-09-16|1570.54
#2015-09-17|1577.16
#2015-09-18|1562.74
#2015-09-21|1567.15
#2015-09-22|1546.48
#2015-09-23|1539.87
#2015-09-24|1525.63
#2015-09-25|1527.47
#2015-09-28|1497.54
#2015-09-29|1491.88
#2015-09-30|1529.02
#2015-10-01|1535.35
#2015-10-02|1555.74
#2015-10-05|1580.12
#2015-10-06|1581.54
#2015-10-07|1588.89
#2015-10-08|1609.06
#2015-10-09|1611.99
#2015-10-12|1609.92
#2015-10-13|1606.58
#2015-10-14|1599.31
#2015-10-15|1626.83
#2015-10-16|1631.99
#2015-10-19|1633.01
#2015-10-20|1638.04
#2015-10-21|1620.40
#2015-10-22|1633.57
#2015-10-23|1647.16
#2015-10-26|1648.09
#2015-10-27|1634.66
#2015-10-28|1649.80
#2015-10-29|1661.74
#2015-10-30|1656.89
#2015-11-02|1666.83
#2015-11-03|1670.74
#2015-11-04|1643.76
#2015-11-05|1636.81
#2015-11-06|1639.62
#2015-11-09|1634.79
#2015-11-10|1645.13
#2015-11-11|1648.23
#2015-11-12|1639.28
#2015-11-13|1617.52
#2015-11-16|1631.02
#2015-11-17|1634.90
#2015-11-18|1653.50
#2015-11-19|1659.39
#2015-11-20|1664.43
#2015-11-23|1652.30
#2015-11-24|1639.53
#2015-11-25|1649.64
#2015-11-26|1653.73
#2015-11-27|1644.31
#2015-11-30|1634.85
#2015-12-01|1653.77
#2015-12-02|1636.48
#2015-12-03|1616.71
#2015-12-04|1634.09
#2015-12-07|1632.10
#2015-12-08|1608.56
#2015-12-09|1594.65
#2015-12-10|1597.49
#2015-12-11|1565.04
#2015-12-14|1556.18
#2015-12-15|1575.06
#2015-12-16|1596.51
#2015-12-17|1577.80
#2015-12-18|1549.14
#2015-12-21|1549.56
#2015-12-22|1558.53
#2015-12-23|1567.96
#2015-12-24|1570.91
#2015-12-25|1570.73
#2015-12-28|1572.24
#2015-12-29|1581.60
#2015-12-30|1572.26
#2015-12-31|1563.19
#2016-01-01|1563.19
#2016-01-04|1533.81
#2016-01-05|1528.24
#2016-01-06|1520.17
#2016-01-07|1502.47
#2016-01-08|1502.18
#2016-01-11|1499.04
#2016-01-12|1509.19
#2016-01-13|1486.52
#2016-01-14|1495.63
#2016-01-15|1461.76
#2016-01-18|1455.32
#2016-01-19|1460.63
#2016-01-20|1436.49
#2016-01-21|1448.95
#2016-01-22|1489.95
#2016-01-25|1471.13
#2016-01-26|1489.45
#2016-01-27|1480.38
#2016-01-28|1477.99
#2016-01-29|1508.94
#2016-02-01|1516.79
#2016-02-02|1487.58
#2016-02-03|1510.89
#2016-02-04|1512.79
#2016-02-05|1483.02
#2016-02-08|1444.31
#2016-02-09|1429.90
#2016-02-10|1408.05
#2016-02-11|1412.90
#2016-02-12|1426.10
#2016-02-15|1436.57
#2016-02-16|1458.46
#2016-02-17|1485.03
#2016-02-18|1480.69
#2016-02-19|1482.35
#2016-02-22|1502.12
#2016-02-23|1490.48
#2016-02-24|1493.76
#2016-02-25|1507.60
#2016-02-26|1503.34
#2016-02-29|1505.66
#2016-03-01|1535.27
#2016-03-02|1530.43
#2016-03-03|1548.43
#2016-03-04|1550.70
#2016-03-07|1551.70
#2016-03-08|1533.08
#2016-03-09|1541.97
#2016-03-10|1532.93
#2016-03-11|1556.89
#2016-03-14|1562.39
#2016-03-15|1557.16
#2016-03-16|1569.53
#2016-03-17|1591.66
#2016-03-18|1586.30
#2016-03-21|1580.00
#2016-03-22|1579.28
#2016-03-23|1564.43
#2016-03-24|1563.27
#2016-03-25|1562.83
#2016-03-28|1575.12
#2016-03-29|1584.94
#2016-03-30|1599.55
#2016-03-31|1597.36
#2016-04-01|1595.26
#2016-04-04|1595.96
#2016-04-05|1575.18
#2016-04-06|1590.01
#2016-04-07|1574.03
#2016-04-08|1580.67
#2016-04-11|1580.29
#2016-04-12|1588.29
#2016-04-13|1609.71
#2016-04-14|1603.71
#2016-04-15|1603.34
#2016-04-18|1618.07
#2016-04-19|1629.84
#2016-04-20|1624.75
#2016-04-21|1618.17
#2016-04-22|1623.49
#2016-04-25|1628.31
#2016-04-26|1632.32
#2016-04-27|1633.63
#2016-04-28|1629.52
#2016-04-29|1620.75
#2016-05-02|1631.10
#2016-05-03|1615.31
#2016-05-04|1609.61
#2016-05-05|1617.01
#2016-05-06|1622.98
#2016-05-09|1621.29
#2016-05-10|1638.88
#2016-05-11|1617.94
#2016-05-12|1610.65
#2016-05-13|1595.50
#2016-05-16|1595.74
#2016-05-17|1588.36
#2016-05-18|1578.91
#2016-05-19|1569.24
#2016-05-20|1594.57
#2016-05-23|1588.53
#2016-05-24|1606.49
#2016-05-25|1612.44
#2016-05-26|1613.03
#2016-05-27|1622.83
#2016-05-30|1623.90
#2016-05-31|1623.92
#2016-06-01|1625.42
#2016-06-02|1629.52
#2016-06-03|1628.00
#2016-06-06|1629.10
#2016-06-07|1627.20
#2016-06-08|1626.44
#2016-06-09|1615.83
#2016-06-10|1591.19
#2016-06-13|1575.92
#2016-06-14|1565.35
#2016-06-15|1571.19
#2016-06-16|1572.31
#2016-06-17|1576.38
#2016-06-20|1604.27
#2016-06-21|1600.49
#2016-06-22|1603.30
#2016-06-23|1619.37
#2016-06-24|1534.81
#2016-06-27|1501.02
#2016-06-28|1526.81
#2016-06-29|1562.83
#2016-06-30|1581.64
#2016-07-01|1592.84
#2016-07-04|1588.52
#2016-07-05|1573.43
#2016-07-06|1571.01
#2016-07-07|1588.45
#2016-07-08|1610.58
#2016-07-11|1624.88
#2016-07-12|1634.54
#2016-07-13|1632.95
#2016-07-14|1637.88
#2016-07-15|1629.07
#2016-07-18|1630.27
#2016-07-19|1625.58
#2016-07-20|1628.46
#2016-07-21|1626.61
#2016-07-22|1628.95
#2016-07-25|1628.48
#2016-07-26|1623.45
#2016-07-27|1627.18
#2016-07-28|1627.30
#2016-07-29|1624.93
#2016-08-01|1621.57
#2016-08-02|1611.13
#2016-08-03|1615.58
#2016-08-04|1610.36
#2016-08-05|1613.18
#2016-08-08|1609.00
#2016-08-09|1622.00
#2016-08-10|1629.67
#2016-08-11|1638.96
#2016-08-12|1637.93
#2016-08-15|1641.50
#2016-08-16|1632.51
#2016-08-17|1634.00
#2016-08-18|1634.73
#2016-08-19|1625.60
#2016-08-22|1624.40
#2016-08-23|1625.43
#2016-08-24|1622.63
#2016-08-25|1618.46
#2016-08-26|1613.72
#2016-08-29|1610.86
#2016-08-30|1610.11
#2016-08-31|1604.93
#2016-09-01|1617.59
#2016-09-02|1628.46
#2016-09-05|1630.88
#2016-09-06|1633.10
#2016-09-07|1637.15
#2016-09-08|1628.67
#2016-09-09|1595.42
#2016-09-12|1606.11
#2016-09-13|1586.72
#2016-09-14|1586.14
#2016-09-15|1595.14
#2016-09-16|1587.59
#2016-09-19|1593.34
#2016-09-20|1593.49
#2016-09-21|1605.15
#2016-09-22|1623.16
#2016-09-23|1614.40
#2016-09-26|1595.53
#2016-09-27|1602.72
#2016-09-28|1617.04
#2016-09-29|1613.52
#2016-09-30|1618.23
#2016-10-03|1618.18
#2016-10-04|1616.16
#2016-10-05|1611.28
#2016-10-06|1606.07
#2016-10-07|1592.96
#2016-10-10|1597.79
#2016-10-11|1575.49
#2016-10-12|1571.13
#2016-10-13|1566.89
#2016-10-14|1571.10
#2016-10-17|1563.09
#2016-10-18|1570.50
#2016-10-19|1577.57
#2016-10-20|1573.68
#2016-10-21|1583.21
#2016-10-24|1583.56
#2016-10-25|1574.32
#2016-10-26|1569.41
#2016-10-27|1559.65
#2016-10-28|1562.93
#2016-10-31|1565.73
#2016-11-01|1560.40
#2016-11-02|1551.51
#2016-11-03|1554.94
#2016-11-04|1546.83
#2016-11-07|1564.62
#2016-11-08|1572.52
#2016-11-09|1572.06
#2016-11-10|1579.82
#2016-11-11|1594.38
#2016-11-14|1594.55
#2016-11-15|1591.99
#2016-11-16|1604.49
#2016-11-17|1619.73
#2016-11-18|1607.76
#2016-11-21|1609.54
#2016-11-22|1621.18
#2016-11-23|1619.46
#2016-11-24|1621.19
#2016-11-25|1629.81
#2016-11-28|1620.67
#2016-11-29|1639.83
#2016-11-30|1628.43
#2016-12-01|1628.84
#2016-12-02|1615.63
#2016-12-05|1623.79
#2016-12-06|1633.61
#2016-12-07|1648.65
#2016-12-08|1659.07
#2016-12-09|1676.66
#2016-12-12|1661.75
#2016-12-13|1680.43
#2016-12-14|1685.29
#2016-12-15|1676.71
#2016-12-16|1674.00
#2016-12-19|1682.09
#2016-12-20|1689.50
#2016-12-21|1692.30
#2016-12-22|1690.05
#2016-12-23|1687.61
#2016-12-26|1688.17
#2016-12-27|1693.26
#2016-12-28|1684.54
#2016-12-29|1687.29
#2016-12-30|1682.19
#2017-01-02|1683.95
#2017-01-03|1687.83
#2017-01-04|1705.27
#2017-01-05|1713.77
#2017-01-06|1718.74
#2017-01-09|1714.25
#2017-01-10|1715.93
#2017-01-11|1720.47
#2017-01-12|1716.78
#2017-01-13|1728.53
#2017-01-16|1724.56
#2017-01-17|1729.28
#2017-01-18|1722.90
#2017-01-19|1717.48
#2017-01-20|1726.87
#2017-01-23|1729.20
#2017-01-24|1736.69
#2017-01-25|1738.79
#2017-01-26|1756.16
#2017-01-27|1761.00
#2017-01-30|1763.12
#2017-01-31|1762.68
#2017-02-01|1767.57
#2017-02-02|1760.79
#2017-02-03|1765.57
#2017-02-06|1753.19
#2017-02-07|1749.12
#2017-02-08|1753.54
#2017-02-09|1756.79
#2017-02-10|1759.92
#2017-02-13|1766.11
#2017-02-14|1768.06
#2017-02-15|1776.02
#2017-02-16|1777.20
#2017-02-17|1772.54
#2017-02-20|1772.10
#2017-02-21|1776.52
#2017-02-22|1779.28
#2017-02-23|1777.05
#2017-02-24|1778.49
#2017-02-27|1777.20
#2017-02-28|1769.47
#2017-03-01|1780.86
#2017-03-02|1772.16
#2017-03-03|1764.33
#2017-03-06|1765.16
#2017-03-07|1764.50
#2017-03-08|1761.39
#2017-03-09|1768.68
#2017-03-10|1767.72
#2017-03-13|1772.06
#2017-03-14|1771.54
#2017-03-15|1775.68
#2017-03-16|1780.90
#2017-03-17|1780.78
#2017-03-20|1781.00
#2017-03-21|1769.28
#2017-03-22|1768.68
#2017-03-23|1777.89
#2017-03-24|1783.41
#2017-03-27|1784.43
#2017-03-28|1793.44
#2017-03-29|1791.43
#2017-03-30|1802.70
#2017-03-31|1807.03
#2017-04-03|1801.09
#2017-04-04|1806.64
#2017-04-05|1801.01
#2017-04-06|1806.30
#2017-04-07|1799.73
#2017-04-10|1797.53
#2017-04-11|1798.40
#2017-04-12|1799.04
#2017-04-13|1790.25
#2017-04-14|1789.24
#2017-04-17|1798.93
#2017-04-18|1799.32
#2017-04-19|1801.41
#2017-04-20|1817.10
#2017-04-21|1809.84
#2017-04-24|1820.25
#2017-04-25|1833.74
#2017-04-26|1841.53
#2017-04-27|1849.54
#2017-04-28|1837.26
#2017-05-01|1833.32
#2017-05-02|1834.43
#2017-05-03|1800.92
#2017-05-04|1798.73
#2017-05-05|1820.47
#2017-05-08|1811.95
#2017-05-09|1815.77
#2017-05-10|1801.67
#2017-05-11|1795.78
#2017-05-12|1796.27
#2017-05-15|1793.50
#2017-05-16|1788.67
#2017-05-17|1766.83
#2017-05-18|1772.76
#2017-05-19|1787.02
#2017-05-22|1798.47
#2017-05-23|1794.61
#2017-05-24|1806.35
#2017-05-25|1811.13
#2017-05-26|1821.77
#2017-05-29|1821.90
#2017-05-30|1824.65
#2017-05-31|1830.97
#2017-06-01|1843.62
#2017-06-02|1850.28
#2017-06-05|1838.47
#2017-06-06|1827.65
#2017-06-07|1831.02
#2017-06-08|1807.73
#2017-06-09|1807.59
#2017-06-12|1818.13
#2017-06-13|1824.01
#2017-06-14|1823.45
#2017-06-15|1821.51
#2017-06-16|1824.95
#2017-06-19|1831.72
#2017-06-20|1801.18
#2017-06-21|1803.67
#2017-06-22|1797.65
#2017-06-23|1801.04
#2017-06-26|1811.17
#2017-06-27|1802.05
#2017-06-28|1824.93
#2017-06-29|1803.00
#2017-06-30|1802.43
#2017-07-03|1796.34
#2017-07-04|1794.64
#2017-07-05|1792.80
#2017-07-06|1775.81
#2017-07-07|1771.86
#2017-07-10|1777.60
#2017-07-11|1777.81
#2017-07-12|1790.21
#2017-07-13|1789.15
#2017-07-14|1802.20
#2017-07-17|1802.01
#2017-07-18|1804.40
#2017-07-19|1820.42
#2017-07-20|1831.27
#2017-07-21|1830.00
#2017-07-24|1829.06
#2017-07-25|1826.31
#2017-07-26|1826.14
#2017-07-27|1855.64
#2017-07-28|1857.89
#2017-07-31|1870.33
#2017-08-01|1879.05
#2017-08-02|1861.76
#2017-08-03|1861.28
#2017-08-04|1848.44
#2017-08-07|1843.71
#2017-08-08|1846.52
#2017-08-09|1838.72
#2017-08-10|1830.03
#2017-08-11|1832.73
#2017-08-14|1843.61
#2017-08-15|1833.96
#2017-08-16|1836.69
#2017-08-17|1818.30
#2017-08-18|1809.58
#2017-08-21|1814.89
#2017-08-22|1829.85
#2017-08-23|1802.10
#2017-08-24|1796.18
#2017-08-25|1802.61
#2017-08-28|1805.66
#2017-08-29|1797.95
#2017-08-30|1807.09
#2017-08-31|1806.52
#2017-09-01|1813.67
#2017-09-04|1811.31
#2017-09-05|1803.85
#2017-09-06|1811.07
#2017-09-07|1771.05
#2017-09-08|1767.00
#2017-09-11|1761.91
#2017-09-12|1768.04
#2017-09-13|1775.92
#2017-09-14|1763.47
#2017-09-15|1761.63
#2017-09-18|1756.59
#2017-09-19|1759.36
#2017-09-20|1771.38
#2017-09-21|1764.39
#2017-09-22|1773.72
#2017-09-25|1775.78
#2017-09-26|1763.78
#2017-09-27|1775.88
#2017-09-28|1764.43
#2017-09-29|1780.25
#2017-10-02|1781.28
#2017-10-03|1791.23
#2017-10-04|1800.89
#2017-10-05|1794.83
#2017-10-06|1789.14
#2017-10-09|1781.63
#2017-10-10|1783.17
#2017-10-11|1774.22
#2017-10-12|1752.25
#2017-10-13|1759.79
#2017-10-16|1768.28
#2017-10-17|1766.21
#2017-10-18|1767.91
#2017-10-19|1773.39
#2017-10-20|1776.63
#2017-10-23|1756.02
#2017-10-24|1745.31
#2017-10-25|1744.94
#2017-10-26|1734.07
#2017-10-27|1731.94
#2017-10-30|1735.43
#2017-10-31|1738.95
#2017-11-01|1740.38
#2017-11-02|1723.19
#2017-11-03|1726.62
#2017-11-06|1745.81
#2017-11-07|1752.19
#2017-11-08|1749.20
#2017-11-09|1760.84
#2017-11-10|1769.45
#2017-11-13|1767.44
#2017-11-14|1755.96
#2017-11-15|1756.17
#2017-11-16|1769.20
#2017-11-17|1774.97
#2017-11-20|1770.92
#2017-11-21|1781.82
#2017-11-22|1780.42
#2017-11-23|1783.78
#2017-11-24|1778.45
#2017-11-27|1770.29
#2017-11-28|1785.36
#2017-11-29|1812.96
#2017-11-30|1811.70
#2017-12-01|1824.33
#2017-12-04|1864.66
#2017-12-05|1844.51
#2017-12-06|1823.64
#2017-12-07|1823.70
#2017-12-08|1820.08
#2017-12-11|1841.98
#2017-12-12|1851.58
#2017-12-13|1841.48
#2017-12-14|1859.64
#2017-12-15|1865.83
#2017-12-18|1871.49
#2017-12-19|1861.97
#2017-12-20|1857.79
#2017-12-21|1879.56
#2017-12-22|1879.57
#2017-12-25|1879.50
#2017-12-26|1877.91
#2017-12-27|1868.08
#2017-12-28|1870.28
#2017-12-29|1866.79
#2018-01-01|1866.79
#2018-01-02|1900.38
#2018-01-03|1894.90
#2018-01-04|1902.77
#2018-01-05|1910.33
#2018-01-08|1899.92
#2018-01-09|1901.42
#2018-01-10|1901.32
#2018-01-11|1924.48
#2018-01-12|1936.57
#2018-01-15|1945.58
#2018-01-16|1928.40
#2018-01-17|1932.15
#2018-01-18|1930.12
#2018-01-19|1943.20
#2018-01-22|1953.71
#2018-01-23|1948.79
#2018-01-24|1962.31
#2018-01-25|1956.78
#2018-01-26|1971.96
#2018-01-29|1955.00
#2018-01-30|1952.12
#2018-01-31|1947.04
#2018-02-01|1946.76
#2018-02-02|1921.58
#2018-02-05|1863.20
#2018-02-06|1856.32
#2018-02-07|1862.33
#2018-02-08|1816.18
#2018-02-09|1818.54
#2018-02-12|1833.27
#2018-02-13|1844.47
#2018-02-14|1869.46
#2018-02-15|1889.49
#2018-02-16|1896.30
#2018-02-19|1892.79
#2018-02-20|1884.81
#2018-02-21|1874.93
#2018-02-22|1867.81
#2018-02-23|1891.04
#2018-02-26|1901.82
#2018-02-27|1848.46
#2018-02-28|1826.21
#2018-03-01|1805.13
#2018-03-02|1805.70
#2018-03-05|1818.45
#2018-03-06|1828.44
#2018-03-07|1814.10
#2018-03-08|1825.09
#2018-03-09|1836.35
#2018-03-12|1846.14
#2018-03-13|1828.21
#2018-03-14|1816.72
#2018-03-15|1813.38
#2018-03-16|1808.57
#2018-03-19|1790.13
#2018-03-20|1773.64
#2018-03-21|1772.41
#2018-03-22|1748.38
#2018-03-23|1726.91
#2018-03-26|1746.69
#2018-03-27|1739.65
#2018-03-28|1734.96
#2018-03-29|1753.05
#2018-03-30|1753.81
#2018-04-02|1732.43
#2018-04-03|1733.90
#2018-04-04|1753.10
#2018-04-05|1771.80
#2018-04-06|1759.84
#2018-04-09|1762.98
#2018-04-10|1771.18
#2018-04-11|1757.27
#2018-04-12|1753.61
#2018-04-13|1750.34
#2018-04-16|1761.81
#2018-04-17|1769.31
#2018-04-18|1774.01
#2018-04-19|1781.71
#2018-04-20|1765.31
#2018-04-23|1767.61
#2018-04-24|1753.14
#2018-04-25|1766.17
#2018-04-26|1755.99
#2018-04-27|1724.81
#2018-04-30|1731.59
#2018-05-01|1736.77
#2018-05-02|1728.05
#2018-05-03|1721.21
#2018-05-04|1751.64
#2018-05-07|1763.88
#2018-05-08|1736.79
#2018-05-09|1733.06
#2018-05-10|1753.62
#2018-05-11|1766.24
#2018-05-14|1771.81
#2018-05-15|1762.28
#2018-05-16|1777.14
#2018-05-17|1772.67
#2018-05-18|1775.37
#2018-05-21|1774.97
#2018-05-22|1775.21
#2018-05-23|1758.33
#2018-05-24|1748.15
#2018-05-25|1749.83
#2018-05-28|1747.69
#2018-05-29|1723.25
#2018-05-30|1726.34
#2018-05-31|1721.32
#2018-06-01|1723.48
#2018-06-04|1736.41
#2018-06-05|1731.74
#2018-06-06|1762.42
#2018-06-07|1764.91
#2018-06-08|1771.78
#2018-06-11|1784.21
#2018-06-12|1792.52
#2018-06-13|1800.28
#2018-06-14|1828.81
#2018-06-15|1830.32
#2018-06-18|1809.51
#2018-06-19|1797.39
#2018-06-20|1818.84
#2018-06-21|1804.97
#2018-06-22|1828.44
#2018-06-25|1805.43
#2018-06-26|1796.43
#2018-06-27|1787.49
#2018-06-28|1792.54
#2018-06-29|1797.18
#2018-07-02|1791.55
#2018-07-03|1791.07
#2018-07-04|1792.26
#2018-07-05|1801.70
#2018-07-06|1821.17
#2018-07-09|1834.30
#2018-07-10|1833.08
#2018-07-11|1833.52
#2018-07-12|1852.55
#2018-07-13|1860.86
#2018-07-16|1859.79
#2018-07-17|1844.62
#2018-07-18|1840.63
#2018-07-19|1839.19
#2018-07-20|1831.81
#2018-07-23|1826.44
#2018-07-24|1810.20
#2018-07-25|1807.32
#2018-07-26|1836.70
#2018-07-27|1832.65
#2018-07-30|1834.74
#2018-07-31|1847.08
#2018-08-01|1833.89
#2018-08-02|1820.62
#2018-08-03|1842.64
#2018-08-06|1848.21
#2018-08-07|1855.70
#2018-08-08|1847.55
#2018-08-09|1862.50
#2018-08-10|1844.07
#2018-08-13|1837.24
#2018-08-14|1849.51
#2018-08-15|1834.44
#2018-08-16|1850.31
#2018-08-17|1852.26
#2018-08-20|1853.08
#2018-08-21|1868.19
#2018-08-22|1868.88
#2018-08-23|1859.61
#2018-08-24|1878.46
#2018-08-27|1885.98
#2018-08-28|1887.72
#2018-08-29|1894.81
#2018-08-30|1888.46
#2018-08-31|1890.41
#2018-09-03|1889.41
#2018-09-04|1869.98
#2018-09-05|1875.15
#2018-09-06|1849.10
#2018-09-07|1854.71
#2018-09-10|1862.03
#2018-09-11|1856.54
#2018-09-12|1861.52
#2018-09-13|1877.45
#2018-09-14|1870.09
#2018-09-17|1871.29
#2018-09-18|1886.08
#2018-09-19|1880.88
#2018-09-20|1900.32
#2018-09-21|1899.81
#2018-09-24|1877.97
#2018-09-25|1880.61
#2018-09-26|1887.97
#2018-09-27|1888.64
#2018-09-28|1891.53
#2018-10-01|1884.54
#2018-10-02|1889.03
#2018-10-03|1890.27
#2018-10-04|1877.10
#2018-10-05|1858.65
#2018-10-08|1866.11
#2018-10-09|1865.75
#2018-10-10|1819.82
#2018-10-11|1790.75
#2018-10-12|1813.01
#2018-10-15|1825.99
#2018-10-16|1865.83
#2018-10-17|1872.13
#2018-10-18|1862.45
#2018-10-19|1873.29
#2018-10-22|1867.74
#2018-10-23|1851.66
#2018-10-24|1793.45
#2018-10-25|1811.89
#2018-10-26|1777.16
#2018-10-29|1785.04
#2018-10-30|1826.73
#2018-10-31|1843.19
#2018-11-01|1858.24
#2018-11-02|1852.49
#2018-11-05|1859.01
#2018-11-06|1865.80
#2018-11-07|1883.83
#2018-11-08|1877.19
#2018-11-09|1874.16
#2018-11-12|1856.21
#2018-11-13|1852.54
#2018-11-14|1859.79
#2018-11-15|1862.00
#2018-11-16|1867.56
#2018-11-19|1846.58
#2018-11-20|1792.11
#2018-11-21|1812.92
#2018-11-22|1813.36
#2018-11-23|1811.24
#2018-11-26|1829.72
#2018-11-27|1841.11
#2018-11-28|1868.67
#2018-11-29|1881.58
#2018-11-30|1866.00
#2018-12-03|1874.94
#2018-12-04|1830.25
#2018-12-05|1822.12
#2018-12-06|1820.93
#2018-12-07|1806.32
#2018-12-10|1789.93
#2018-12-11|1786.51
#2018-12-12|1807.25
#2018-12-13|1799.10
#2018-12-14|1781.85
#2018-12-17|1765.31
#2018-12-18|1744.68
#2018-12-19|1734.86
#2018-12-20|1699.94
#2018-12-21|1665.99
#2018-12-24|1635.56
#2018-12-25|1629.33
#2018-12-26|1676.21
#2018-12-27|1683.34
#2018-12-28|1693.97
#2018-12-31|1706.15
#2019-01-01|1706.15
#2019-01-02|1709.25
#2019-01-03|1700.47
#2019-01-04|1744.95
#2019-01-07|1761.51
#2019-01-08|1777.64
#2019-01-09|1791.56
#2019-01-10|1787.64
#2019-01-11|1787.75
#2019-01-14|1784.01
#2019-01-15|1783.61
#2019-01-16|1782.18
#2019-01-17|1785.48
#2019-01-18|1797.91
#2019-01-21|1796.19
#2019-01-22|1770.99
#2019-01-23|1791.15
#2019-01-24|1788.27
#2019-01-25|1795.22
#2019-01-28|1788.61
#2019-01-29|1798.64
#2019-01-30|1790.39
#2019-01-31|1830.18
#2019-02-01|1839.76
#2019-02-04|1841.58
#2019-02-05|1857.61
#2019-02-06|1845.38
#2019-02-07|1832.10
#2019-02-08|1832.09
#2019-02-11|1815.85
#2019-02-12|1823.36
#2019-02-13|1826.55
#2019-02-14|1835.66
#2019-02-15|1857.50
#2019-02-18|1862.45
#2019-02-19|1862.92
#2019-02-20|1872.85
#2019-02-21|1885.38
#2019-02-22|1899.49
#2019-02-25|1890.47
#2019-02-26|1889.88
#2019-02-27|1882.48
#2019-02-28|1889.40
#2019-03-01|1901.19
#2019-03-04|1897.94
#2019-03-05|1891.44
#2019-03-06|1891.96
#2019-03-07|1877.09
#2019-03-08|1867.62
#2019-03-11|1888.58
#2019-03-12|1897.23
#2019-03-13|1898.60
#2019-03-14|1909.84
#2019-03-15|1920.94
#2019-03-18|1909.51
#2019-03-19|1901.54
#2019-03-20|1888.93
#2019-03-21|1895.43
#2019-03-22|1873.44
#2019-03-25|1855.91
#2019-03-26|1877.18
#2019-03-27|1881.91
#2019-03-28|1881.64
#2019-03-29|1880.71
#2019-04-01|1898.34
#2019-04-02|1893.83
#2019-04-03|1907.85
#2019-04-04|1915.76
#2019-04-05|1924.51
#2019-04-08|1926.32
#2019-04-09|1933.23
#2019-04-10|1942.66
#2019-04-11|1943.40
#2019-04-12|1989.77
#2019-04-15|2004.98
#2019-04-16|2006.08
#2019-04-17|2021.76
#2019-04-18|2019.51
#2019-04-19|2019.80
#2019-04-22|2008.64
#2019-04-23|2019.27
#2019-04-24|2022.68
#2019-04-25|2037.85
#2019-04-26|2064.11
#2019-04-29|2068.33
#2019-04-30|2060.75
#2019-05-01|2058.06
#2019-05-02|2036.74
#2019-05-03|2053.47
#2019-05-06|2054.71
#2019-05-07|2032.71
#2019-05-08|2037.70
#2019-05-09|2031.11
#2019-05-10|2034.91
#2019-05-13|1993.90
#2019-05-14|2011.57
#2019-05-15|2018.75
#2019-05-16|2034.93
#2019-05-17|2037.01
#2019-05-20|2018.66
#2019-05-21|2030.08
#2019-05-22|2025.60
#2019-05-23|2005.07
#2019-05-24|2007.56
#2019-05-27|2007.18
#2019-05-28|2007.94
#2019-05-29|1984.24
#2019-05-30|1991.54
#2019-05-31|1979.44
#2019-06-03|1980.02
#2019-06-04|2005.48
#2019-06-05|2016.15
#2019-06-06|2022.54
#2019-06-07|2041.53
#2019-06-10|2037.67
#2019-06-11|2031.84
#2019-06-12|2040.08
#2019-06-13|2059.86
#2019-06-14|2056.81
#2019-06-17|2062.21
#2019-06-18|2068.12
#2019-06-19|2081.05
#2019-06-20|2098.06
#2019-06-21|2080.68
#2019-06-24|2075.50
#2019-06-25|2058.05
#2019-06-26|2045.47
#2019-06-27|2045.04
#2019-06-28|2060.78
#2019-07-01|2079.46
#2019-07-02|2088.91
#2019-07-03|2103.16
#2019-07-04|2104.37
#2019-07-05|2103.24
#2019-07-08|2086.96
#2019-07-09|2093.27
#2019-07-10|2111.08
#2019-07-11|2118.28
#2019-07-12|2133.23
#2019-07-15|2135.11
#2019-07-16|2133.15
#2019-07-17|2111.20
#2019-07-18|2102.38
#2019-07-19|2087.46
#2019-07-22|2087.21
#2019-07-23|2090.10
#2019-07-24|2106.19
#2019-07-25|2105.05
#2019-07-26|2121.96
#2019-07-29|2115.26
#2019-07-30|2104.13
#2019-07-31|2079.91
#2019-08-01|2069.06
#2019-08-02|2051.10
#2019-08-05|2010.52
#2019-08-06|2028.90
#2019-08-07|2003.65
#2019-08-08|2041.99
#2019-08-09|2042.97
#2019-08-12|2023.31
#2019-08-13|2039.51
#2019-08-14|1990.60
#2019-08-15|1989.07
#2019-08-16|2015.67
#2019-08-19|2035.49
#2019-08-20|2032.16
#2019-08-21|2045.15
#2019-08-22|2041.16
#2019-08-23|1998.56
#2019-08-26|2023.05
#2019-08-27|2028.13
#2019-08-28|2038.86
#2019-08-29|2057.75
#2019-08-30|2059.68
#2019-09-02|2057.84
#2019-09-03|2046.46
#2019-09-04|2081.44
#2019-09-05|2102.84
#2019-09-06|2109.14
#2019-09-09|2103.56
#2019-09-10|2091.33
#2019-09-11|2099.55
#2019-09-12|2110.97
#2019-09-13|2113.96
#2019-09-16|2094.98
#2019-09-17|2105.10
#2019-09-18|2106.51
#2019-09-19|2092.86
#2019-09-20|2073.74
#2019-09-23|2070.67
#2019-09-24|2060.07
#2019-09-25|2061.97
#2019-09-26|2037.10
#2019-09-27|2026.84
#2019-09-30|2035.97
#2019-10-01|2022.58
#2019-10-02|2002.55
#2019-10-03|2002.08
#2019-10-04|2027.41
#2019-10-07|2031.15
#2019-10-08|2003.48
#2019-10-09|2012.86
#2019-10-10|2012.14
#2019-10-11|2035.67
#2019-10-14|2027.87
#2019-10-15|2047.08
#2019-10-16|2052.94
#2019-10-17|2068.31
#2019-10-18|2053.98
#2019-10-21|2060.14
#2019-10-22|2066.34
#2019-10-23|2061.18
#2019-10-24|2050.66
#2019-10-25|2077.14
#2019-10-28|2083.50
#2019-10-29|2078.11
#2019-10-30|2075.26
#2019-10-31|2076.67
#2019-11-01|2093.35
#2019-11-04|2084.01
#2019-11-05|2082.07
#2019-11-06|2071.53
#2019-11-07|2086.60
#2019-11-08|2113.10
#2019-11-11|2120.25
#2019-11-12|2127.20
#2019-11-13|2162.62
#2019-11-14|2160.75
#2019-11-15|2147.78
#2019-11-18|2163.60
#2019-11-19|2173.17
#2019-11-20|2158.72
#2019-11-21|2153.81
#2019-11-22|2164.29
#2019-11-25|2163.08
#2019-11-26|2173.72
#2019-11-27|2185.48
#2019-11-28|2184.23
#2019-11-29|2178.40
#2019-12-02|2157.99
#2019-12-03|2144.71
#2019-12-04|2145.43
#2019-12-05|2153.02
#2019-12-06|2160.81
#2019-12-09|2152.66
#2019-12-10|2137.08
#2019-12-11|2138.46
#2019-12-12|2151.88
#2019-12-13|2165.50
#2019-12-16|2180.71
#2019-12-17|2173.39
#2019-12-18|2164.75
#2019-12-19|2176.32
#2019-12-20|2189.88
#2019-12-23|2184.90
#2019-12-24|2195.03
#2019-12-25|2194.47
#2019-12-26|2206.70
#2019-12-27|2208.06
#2019-12-30|2194.09
#2019-12-31|2200.13
#2020-01-01|2200.13
#2020-01-02|2222.26
#2020-01-03|2209.87
#2020-01-06|2202.58
#2020-01-07|2210.68
#2020-01-08|2210.25
#2020-01-09|2212.82
#2020-01-10|2202.30
#2020-01-13|2216.26
#2020-01-14|2223.89
#2020-01-15|2227.66
#2020-01-16|2236.89
#2020-01-17|2237.96
#2020-01-20|2237.05
#2020-01-21|2229.96
#2020-01-22|2236.25
#2020-01-23|2204.55
#2020-01-24|2178.87
#2020-01-27|2144.34
#2020-01-28|2153.98
#2020-01-29|2130.46
#2020-01-30|2144.90
#2020-01-31|2140.19
#2020-02-03|2152.12
#2020-02-04|2192.94
#2020-02-05|2184.56
#2020-02-06|2194.32
#2020-02-07|2181.98
#2020-02-10|2189.41
#2020-02-11|2189.57
#2020-02-12|2211.17
#2020-02-13|2207.84
#2020-02-14|2199.25
#2020-02-17|2197.36
#2020-02-18|2195.70
#2020-02-19|2204.26
#2020-02-20|2186.92
#2020-02-21|2168.86
#2020-02-24|2107.24
#2020-02-25|2051.06
#2020-02-26|2008.56
#2020-02-27|1943.07
#2020-02-28|1915.70
#2020-03-02|1956.70
#2020-03-03|1928.54
#2020-03-04|1969.26
#2020-03-05|1906.01
#2020-03-06|1886.14
#2020-03-09|1752.17
#2020-03-10|1807.97
#2020-03-11|1732.34
#2020-03-12|1558.71
#2020-03-13|1663.62
#2020-03-16|1518.22
#2020-03-17|1541.79
#2020-03-18|1457.62
#2020-03-19|1504.61
#2020-03-20|1419.62
#2020-03-23|1433.46
#2020-03-24|1528.83
#2020-03-25|1541.57
#2020-03-26|1630.90
#2020-03-27|1563.26
#2020-03-30|1605.17
#2020-03-31|1589.57
#2020-04-01|1531.43
#2020-04-02|1557.17
#2020-04-03|1526.73
#2020-04-06|1614.82
#2020-04-07|1631.38
#2020-04-08|1654.72
#2020-04-09|1683.30
#2020-04-10|1683.27
#2020-04-13|1688.51
#2020-04-14|1736.33
#2020-04-15|1709.13
#2020-04-16|1719.30
#2020-04-17|1746.65
#2020-04-20|1735.60
#2020-04-21|1686.43
#2020-04-22|1685.65
#2020-04-23|1700.67
#2020-04-24|1710.86
#2020-04-27|1751.77
#2020-04-28|1745.93
#2020-04-29|1799.17
#2020-04-30|1764.30
#2020-05-01|1739.08
#2020-05-04|1729.82
#2020-05-05|1720.67
#2020-05-06|1712.89
#2020-05-07|1745.87
#2020-05-08|1776.97
#2020-05-11|1766.37
#2020-05-12|1735.17
#2020-05-13|1709.19
#2020-05-14|1724.26
#2020-05-15|1749.13
#2020-05-18|1819.17
#2020-05-19|1812.13
#2020-05-20|1840.19
#2020-05-21|1820.80
#2020-05-22|1814.64
#2020-05-25|1820.97
#2020-05-26|1841.55
#2020-05-27|1864.57
#2020-05-28|1852.98
#2020-05-29|1861.18
#2020-06-01|1884.56
#2020-06-02|1900.33
#2020-06-03|1930.02
#2020-06-04|1929.71
#2020-06-05|1953.23
#2020-06-08|1986.24
#2020-06-09|1957.81
#2020-06-10|1940.30
#2020-06-11|1846.41
#2020-06-12|1853.52
#2020-06-15|1871.63
#2020-06-16|1899.13
#2020-06-17|1900.00
#2020-06-18|1907.90
#2020-06-19|1892.04
#2020-06-22|1898.73
#2020-06-23|1910.58
#2020-06-24|1861.24
#2020-06-25|1863.83
#2020-06-26|1832.92
#2020-06-29|1851.31
#2020-06-30|1862.93
#2020-07-01|1902.37
#2020-07-02|1890.95
#2020-07-03|1889.75
#2020-07-06|1930.76
#2020-07-07|1920.02
#2020-07-08|1930.17
#2020-07-09|1921.45
#2020-07-10|1977.29
#2020-07-13|1951.38
#2020-07-14|1966.14
#2020-07-15|1999.87
#2020-07-16|1999.07
#2020-07-17|1973.22
#2020-07-20|1974.26
#2020-07-21|1982.20
#2020-07-22|1982.65
#2020-07-23|1965.65
#2020-07-24|1969.87
#2020-07-27|1979.98
#2020-07-28|1968.52
#2020-07-29|1976.16
#2020-07-30|1973.72
#2020-07-31|1975.62
#2020-08-03|1998.21
#2020-08-04|2022.12
#2020-08-05|2049.31
#2020-08-06|2071.71
#2020-08-07|2060.00
#2020-08-10|2051.38
#2020-08-11|2049.35
#2020-08-12|2068.59
#2020-08-13|2075.05
#2020-08-14|2074.35
#2020-08-17|2067.70
#2020-08-18|2075.76
#2020-08-19|2068.64
#2020-08-20|2071.29
#2020-08-21|2062.89
#2020-08-24|2088.80
#2020-08-25|2080.15
#2020-08-26|2140.02
#2020-08-27|2136.00
#2020-08-28|2143.88
#2020-08-31|2134.42
#2020-09-01|2158.79
#2020-09-02|2174.64
#2020-09-03|2127.39
#2020-09-04|2105.35
#2020-09-07|2112.24
#2020-09-08|2101.51
#2020-09-09|2111.74
#2020-09-10|2087.06
#2020-09-11|2085.47
#2020-09-14|2098.68
#2020-09-15|2133.02
#2020-09-16|2143.02
#2020-09-17|2104.54
#2020-09-18|2094.62
#2020-09-21|2065.71
#2020-09-22|2078.24
#2020-09-23|2028.96
#2020-09-24|2021.30
#2020-09-25|2050.46
#2020-09-28|2088.72
#2020-09-29|2085.61
#2020-09-30|2089.00
#2020-10-01|2122.70
#2020-10-02|2097.16
#2020-10-05|2136.05
#2020-10-06|2107.69
#2020-10-07|2149.98
#2020-10-08|2159.23
#2020-10-09|2179.11
#2020-10-12|2180.86
#2020-10-13|2210.09
#2020-10-14|2183.13
#2020-10-15|2170.90
#2020-10-16|2160.83
#2020-10-19|2145.67
#2020-10-20|2144.84
#2020-10-21|2120.03
#2020-10-22|2121.32
#2020-10-23|2134.74
#2020-10-26|2094.41
#2020-10-27|2083.02
#2020-10-28|2029.09
#2020-10-29|2062.94
#2020-10-30|2024.56
#2020-11-02|2042.90
#2020-11-03|2089.66
#2020-11-04|2113.46
#2020-11-05|2171.19
#2020-11-06|2186.78
#2020-11-09|2252.33
#2020-11-10|2267.22
#2020-11-11|2262.42
#2020-11-12|2235.96
#2020-11-13|2253.36
#2020-11-16|2300.79
#2020-11-17|2311.01
#2020-11-18|2306.70
#2020-11-19|2302.95
#2020-11-20|2311.07
#2020-11-23|2328.84
#2020-11-24|2377.65
#2020-11-25|2367.19
#2020-11-26|2366.88
#2020-11-27|2366.51
#2020-11-30|2362.25
#2020-12-01|2403.51
#2020-12-02|2424.65
#2020-12-03|2426.69
#2020-12-04|2435.85
#2020-12-07|2449.36
#2020-12-08|2450.76
#2020-12-09|2434.37
#2020-12-10|2443.05
#2020-12-11|2546.63
#2020-12-14|2534.01
#2020-12-15|2559.71
#2020-12-16|2566.83
#2020-12-17|2586.79
#2020-12-18|2580.25
#2020-12-21|2544.14
#2020-12-22|2543.78
#2020-12-23|2554.35
#2020-12-24|2559.35
#2020-12-25|2560.62
#2020-12-28|2588.66
#2020-12-29|2604.25
#2020-12-30|2614.95
#2020-12-31|2627.25
#2021-01-01|2627.25
#2021-01-04|2580.66
#2021-01-05|2583.82
#2021-01-06|2594.56
#2021-01-07|2595.07
#2021-01-08|2601.38
#2021-01-11|2580.04
#2021-01-12|2561.21
#2021-01-13|2572.38
#2021-01-14|2564.81
#2021-01-15|2544.02
#2021-01-18|2541.69
#2021-01-19|2549.43
#2021-01-20|2663.65
#2021-01-21|2650.40
#2021-01-22|2640.07
#2021-01-25|2626.70
#2021-01-26|2642.15
#2021-01-27|2573.30
#2021-01-28|2621.06
#2021-01-29|2578.80
#2021-02-01|2619.74
#2021-02-02|2665.75
#2021-02-03|2663.04
#2021-02-04|2702.28
#2021-02-05|2717.52
#2021-02-08|2766.38
#2021-02-09|2770.39
#2021-02-10|2786.74
#2021-02-11|2796.83
#2021-02-12|2794.10
#2021-02-15|2816.36
#2021-02-16|2806.38
#2021-02-17|2792.67
#2021-02-18|2768.82
#2021-02-19|2777.71
#2021-02-22|2824.95
#2021-02-23|2858.78
#2021-02-24|2863.55
#2021-02-25|2811.74
#2021-02-26|2787.50
#2021-03-01|2861.81
#2021-03-02|2856.09
#2021-03-03|2821.08
#2021-03-04|2774.43
#2021-03-05|2793.52
#2021-03-08|2858.23
#2021-03-09|2840.03
#2021-03-10|2853.78
#2021-03-11|2900.58
#2021-03-12|2911.45
#2021-03-15|2918.42
#2021-03-16|2919.60
#2021-03-17|2922.53
#2021-03-18|2888.27
#2021-03-19|2891.61
#2021-03-22|2914.85
#2021-03-23|2875.01
#2021-03-24|2776.27
#2021-03-25|2763.29
#2021-03-26|2721.62
#2021-03-29|2705.29
#2021-03-30|2717.36
#2021-03-31|2716.40
#2021-04-01|2770.14
#2021-04-02|2770.68
#2021-04-05|2771.35
#2021-04-06|2795.24
#2021-04-07|2791.24
#2021-04-08|2797.95
#2021-04-09|2802.01
#2021-04-12|2786.59
#2021-04-13|2787.49
#2021-04-14|2785.87
#2021-04-15|2796.84
#2021-04-16|2803.48
#2021-04-19|2809.08
#2021-04-20|2763.91
#2021-04-21|2731.36
#2021-04-22|2732.01
#2021-04-23|2739.80
#2021-04-26|2760.60
#2021-04-27|2754.19
#2021-04-28|2745.94
#2021-04-29|2760.63
#2021-04-30|2757.26
#2021-05-03|2747.62
#2021-05-04|2720.76
#2021-05-05|2702.30
#2021-05-06|2703.84
#2021-05-07|2746.09
#2021-05-10|2702.52
#2021-05-11|2683.36
#2021-05-12|2633.93
#2021-05-13|2639.83
#2021-05-14|2642.13
#2021-05-17|2614.37
#2021-05-18|2620.60
#2021-05-19|2606.74
#2021-05-20|2652.18
#2021-05-21|2652.65
#2021-05-24|2678.10
#2021-05-25|2686.29
#2021-05-26|2699.19
#2021-05-27|2727.56
#2021-05-28|2724.83
#2021-05-31|2725.83
#2021-06-01|2735.71
#2021-06-02|2756.66
#2021-06-03|2717.73
#2021-06-04|2729.35
#2021-06-07|2745.76
#2021-06-08|2745.54
#2021-06-09|2730.53
#2021-06-10|2722.73
#2021-06-11|2743.06
#2021-06-14|2765.67
#2021-06-15|2744.14
#2021-06-16|2737.63
#2021-06-17|2735.22
#2021-06-18|2705.11
#2021-06-21|2717.47
#2021-06-22|2738.37
#2021-06-23|2755.68
#2021-06-24|2792.97
#2021-06-25|2811.27
#2021-06-28|2812.79
#2021-06-29|2788.72
#2021-06-30|2790.71
#2021-07-01|2811.07
#2021-07-02|2811.14
#2021-07-05|2811.12
#2021-07-06|2790.87
#2021-07-07|2770.82
#2021-07-08|2747.30
#2021-07-09|2791.57
#2021-07-12|2832.86
#2021-07-13|2822.07
#2021-07-14|2817.25
#2021-07-15|2806.37
#2021-07-16|2757.19
#2021-07-19|2704.63
#2021-07-20|2741.15
#2021-07-21|2741.90
#2021-07-22|2730.20
#2021-07-23|2751.31
#2021-07-26|2776.45
#2021-07-27|2778.50
#2021-07-28|2780.46
#2021-07-29|2782.88
#2021-07-30|2760.50
#2021-08-02|2758.49
#2021-08-03|2730.95
#2021-08-04|2735.61
#2021-08-05|2786.62
#2021-08-06|2777.01
#2021-08-09|2765.84
#2021-08-10|2771.54
#2021-08-11|2775.80
#2021-08-12|2784.94
#2021-08-13|2794.23
#2021-08-16|2783.35
#2021-08-17|2763.32
#2021-08-18|2760.44
#2021-08-19|2754.93
#2021-08-20|2775.97
#2021-08-23|2815.51
#2021-08-24|2840.51
#2021-08-25|2834.20
#2021-08-26|2818.60
#2021-08-27|2859.89
#2021-08-30|2871.96
#2021-08-31|2890.07
#2021-09-01|2918.58
#2021-09-02|2925.10
#2021-09-03|2919.49
#2021-09-06|2925.07
#2021-09-07|2955.05
#2021-09-08|2943.46
#2021-09-09|2936.67
#2021-09-10|2926.44
#2021-09-13|2926.09
#2021-09-14|2889.95
#2021-09-15|2903.70
#2021-09-16|2908.53
#2021-09-17|2906.35
#2021-09-20|2843.96
#2021-09-21|2863.22
#2021-09-22|2910.13
#2021-09-23|2934.39
#2021-09-24|2932.23
#2021-09-27|2943.15
#2021-09-28|2883.36
#2021-09-29|2883.99
#2021-09-30|2885.05
#2021-10-01|2938.43
#2021-10-04|2901.73
#2021-10-05|2955.72
#2021-10-06|2951.75
#2021-10-07|2971.76
#2021-10-08|2965.48
#2021-10-11|2936.75
#2021-10-12|2925.26
#2021-10-13|2939.58
#2021-10-14|2972.08
#2021-10-15|2976.99
#2021-10-18|2961.94
#2021-10-19|2972.12
#2021-10-20|2955.80
#2021-10-21|2985.38
#2021-10-22|2974.28
#2021-10-25|2989.33
#2021-10-26|2987.67
#2021-10-27|2951.36
#2021-10-28|2982.96
#2021-10-29|2987.63
#2021-11-01|3005.06
#2021-11-02|2999.55
#2021-11-03|3022.52
#2021-11-04|2999.00
#2021-11-05|3011.83
#2021-11-08|3046.71
#2021-11-09|3048.58
#2021-11-10|3029.27
#2021-11-11|2989.25
#2021-11-12|3014.61
#2021-11-15|3010.76
#2021-11-16|3014.71
#2021-11-17|3003.33
#2021-11-18|2968.00
#2021-11-19|2946.69
#2021-11-22|2915.36
#2021-11-23|2880.88
#2021-11-24|2886.57
#2021-11-25|2891.87
#2021-11-26|2854.51
#2021-11-29|2849.80
#2021-11-30|2789.04
#2021-12-01|2732.17
#2021-12-02|2759.72
#2021-12-03|2731.67
#2021-12-06|2777.62
#2021-12-07|2822.52
#2021-12-08|2844.36
#2021-12-09|2809.13
#2021-12-10|2803.98
#2021-12-13|2763.61
#2021-12-14|2735.39
#2021-12-15|2752.27
#2021-12-16|2732.01
#2021-12-17|2732.33
#2021-12-20|2712.85
#2021-12-21|2773.06
#2021-12-22|2797.69
#2021-12-23|2820.85
#2021-12-24|2823.17
#2021-12-27|2821.13
#2021-12-28|2833.31
#2021-12-29|2831.46
#2021-12-30|2846.65
#2021-12-31|2821.36
#2022-01-03|2828.13
#2022-01-04|2814.66
#2022-01-05|2765.26
#2022-01-06|2735.36
#2022-01-07|2740.26
#2022-01-10|2717.86
#2022-01-11|2737.35
#2022-01-12|2746.31
#2022-01-13|2711.05
#2022-01-14|2693.96
#2022-01-17|2701.98
#2022-01-18|2654.45
#2022-01-19|2638.79
#2022-01-20|2617.36
#2022-01-21|2408.59
#2022-01-24|2376.21
#2022-01-25|2338.06
#2022-01-26|2315.03
#2022-01-27|2338.21
#2022-01-28|2373.39
#2022-01-31|2471.39
#2022-02-01|2533.30
#2022-02-02|2499.20
#2022-02-03|2445.68
#2022-02-04|2473.38
#2022-02-07|2468.26
#2022-02-08|2483.33
#2022-02-09|2558.37
#2022-02-10|2574.48
#2022-02-11|2525.06
#2022-02-14|2518.99
#2022-02-15|2578.81
#2022-02-16|2566.98
#2022-02-17|2521.04
#2022-02-18|2503.81
#2022-02-21|2499.34
#2022-02-22|2455.22
#2022-02-23|2427.05
#2022-02-24|2459.10
#2022-02-25|2491.88
#2022-02-28|2500.54
#2022-03-01|2456.82
#2022-03-02|2478.68
#2022-03-03|2430.00
#2022-03-04|2354.10
#2022-03-07|2262.47
#2022-03-08|2221.74
#2022-03-09|2292.78
#2022-03-10|2282.08
#2022-03-11|2244.85
#2022-03-14|2225.32
#2022-03-15|2283.89
#2022-03-16|2360.34
#2022-03-17|2406.91
#2022-03-18|2429.47
#2022-03-21|2409.99
#2022-03-22|2441.94
#2022-03-23|2413.72
#2022-03-24|2426.63
#2022-03-25|2428.20
#2022-03-28|2439.63
#2022-03-29|2500.96
#2022-03-30|2471.24
#2022-03-31|2430.20
#2022-04-01|2420.44
#2022-04-04|2462.05
#2022-04-05|2420.27
#2022-04-06|2368.96
#2022-04-07|2349.02
#2022-04-08|2338.71
#2022-04-11|2320.00
#2022-04-12|2308.42
#2022-04-13|2337.03
#2022-04-14|2314.12
#2022-04-15|2314.58
#2022-04-18|2288.48
#2022-04-19|2325.77
#2022-04-20|2145.31
#2022-04-21|2109.41
#2022-04-22|2058.57
#2022-04-25|2056.55
#2022-04-26|1996.47
#2022-04-27|1965.16
#2022-04-28|1987.06
#2022-04-29|1949.96
#2022-05-02|1971.71
#2022-05-03|1972.29
#2022-05-04|2002.86
#2022-05-05|1937.23
#2022-05-06|1881.10
#2022-05-09|1819.85
#2022-05-10|1824.28
#2022-05-11|1796.95
#2022-05-12|1798.31
#2022-05-13|1855.19
#2022-05-16|1844.70
#2022-05-17|1897.95
#2022-05-18|1838.91
#2022-05-19|1839.85
#2022-05-20|1844.95
#2022-05-23|1878.28
#2022-05-24|1805.67
#2022-05-25|1833.30
#2022-05-26|1863.19
#2022-05-27|1910.76
#2022-05-30|1920.86
#2022-05-31|1918.04
#2022-06-01|1887.15
#2022-06-02|1919.27
#2022-06-03|1887.24
#2022-06-06|1886.78
#2022-06-07|1884.61
#2022-06-08|1882.34
#2022-06-09|1830.22
#2022-06-10|1767.80
#2022-06-13|1691.18
#2022-06-14|1666.07
#2022-06-15|1705.37
#2022-06-16|1662.97
#2022-06-17|1674.29
#2022-06-20|1681.48
#2022-06-21|1675.55
#2022-06-22|1679.72
#2022-06-23|1683.69
#2022-06-24|1744.97
#2022-06-27|1744.45
#2022-06-28|1713.57
#2022-06-29|1698.76
#2022-06-30|1681.81
#2022-07-01|1695.28
#2022-07-04|1700.75
#2022-07-05|1701.35
#2022-07-06|1698.63
#2022-07-07|1727.67
#2022-07-08|1721.00
#2022-07-11|1683.15
#2022-07-12|1682.59
#2022-07-13|1682.46
#2022-07-14|1656.52
#2022-07-15|1712.10
#2022-07-18|1730.64
#2022-07-19|1785.81
#2022-07-20|1843.09
#2022-07-21|1867.20
#2022-07-22|1853.44
#2022-07-25|1849.76
#2022-07-26|1811.40
#2022-07-27|1860.48
#2022-07-28|1881.38
#2022-07-29|1887.08
#2022-08-01|1898.09
#2022-08-02|1882.07
#2022-08-03|1921.53
#2022-08-04|1925.87
#2022-08-05|1902.06
#2022-08-08|1937.50
#2022-08-09|1924.37
#2022-08-10|2007.79
#2022-08-11|2037.78
#2022-08-12|2065.69
#2022-08-15|2081.45
#2022-08-16|2080.76
#2022-08-17|2044.50
#2022-08-18|2042.47
#2022-08-19|2004.78
#2022-08-22|1940.45
#2022-08-23|1923.79
#2022-08-24|1942.40
#2022-08-25|1964.16
#2022-08-26|1911.22
#2022-08-29|1896.72
#2022-08-30|1880.42
#2022-08-31|1875.11
#2022-09-01|1867.12
#2022-09-02|1862.58
#2022-09-05|1855.74
#2022-09-06|1833.05
#2022-09-07|1865.23
#2022-09-08|1870.46
#2022-09-09|1920.15
#2022-09-12|1949.16
#2022-09-13|1871.69
#2022-09-14|1871.24
#2022-09-15|1874.97
#2022-09-16|1853.37
#2022-09-19|1867.24
#2022-09-20|1845.02
#2022-09-21|1806.27
#2022-09-22|1773.56
#2022-09-23|1723.24
#2022-09-26|1697.77
#2022-09-27|1688.30
#2022-09-28|1741.29
#2022-09-29|1719.39
#2022-09-30|1705.70
#2022-10-03|1739.49
#2022-10-04|1803.27
#2022-10-05|1780.96
#2022-10-06|1776.90
#2022-10-07|1719.93
#2022-10-10|1706.64
#2022-10-11|1665.30
#2022-10-12|1673.32
#2022-10-13|1715.59
#2022-10-14|1702.80
#2022-10-17|1754.47
#2022-10-18|1771.76
#2022-10-19|1802.80
#2022-10-20|1798.06
#2022-10-21|1845.61
#2022-10-24|1846.16
#2022-10-25|1900.29
#2022-10-26|1907.53
#2022-10-27|1890.98
#2022-10-28|1899.87
#2022-10-31|1893.31
#2022-11-01|1885.87
#2022-11-02|1828.63
#2022-11-03|1793.44
#2022-11-04|1775.19
#2022-11-07|1784.52
#2022-11-08|1803.27
#2022-11-09|1706.34
#2022-11-10|1799.04
#2022-11-11|1868.38
#2022-11-14|1872.32
#2022-11-15|1905.28
#2022-11-16|1879.09
#2022-11-17|1845.16
#2022-11-18|1844.24
#2022-11-21|1860.29
#2022-11-22|1869.75
#2022-11-23|1908.57
#2022-11-24|1917.59
#2022-11-25|1912.29
#2022-11-28|1879.51
#2022-11-29|1874.83
#2022-11-30|1931.09
#2022-12-01|1968.87
#2022-12-02|1977.31
#2022-12-05|1934.38
#2022-12-06|1888.76
#2022-12-07|1886.59
#2022-12-08|1891.13
#2022-12-09|1917.65
#2022-12-12|1921.50
#2022-12-13|1940.34
#2022-12-14|1935.80
#2022-12-15|1845.71
#2022-12-16|1830.90
#2022-12-19|1792.56
#2022-12-20|1802.12
#2022-12-21|1823.93
#2022-12-22|1818.63
#2022-12-23|1822.00
#2022-12-26|1821.94
#2022-12-27|1799.64
#2022-12-28|1770.56
#2022-12-29|1821.00
#2022-12-30|1819.84
#2023-01-02|1821.93
#2023-01-03|1835.37
#2023-01-04|1892.44
#2023-01-05|1882.11
#2023-01-06|1918.25
#2023-01-09|1934.58
#2023-01-10|1961.28
#2023-01-11|1976.35
#2023-01-12|2003.86
#2023-01-13|2009.14
#2023-01-16|2013.83
#2023-01-17|2009.87
#2023-01-18|1999.61
#2023-01-19|1977.23
#2023-01-20|2048.50
#2023-01-23|2091.40
#2023-01-24|2102.79
#2023-01-25|2129.16
#2023-01-26|2143.78
#2023-01-27|2142.41
#2023-01-30|2116.72
#2023-01-31|2128.53
#2023-02-01|2158.60
#2023-02-02|2216.23
#2023-02-03|2190.01
#2023-02-06|2161.07
#2023-02-07|2165.54
#2023-02-08|2170.49
#2023-02-09|2153.72
#2023-02-10|2102.65
#2023-02-13|2127.15
#2023-02-14|2130.71
#2023-02-15|2168.68
#2023-02-16|2133.32
#2023-02-17|2125.14
#2023-02-20|2126.19
#2023-02-21|2084.83
#2023-02-22|2087.73
#2023-02-23|2076.90
#2023-02-24|2045.78
#2023-02-27|2064.00
#2023-02-28|2050.39
#2023-03-01|2030.52
#2023-03-02|2035.56
#2023-03-03|2055.79
#2023-03-06|2047.29
#2023-03-07|2022.93
#2023-03-08|2029.29
#2023-03-09|1982.93
#2023-03-10|1952.52
#2023-03-13|1933.80
#2023-03-14|1947.37
#2023-03-15|1934.15
#2023-03-16|1971.83
#2023-03-17|1952.23
#2023-03-20|1970.81
#2023-03-21|2004.68
#2023-03-22|1974.35
#2023-03-23|2020.24
#2023-03-24|2004.80
#2023-03-27|2021.62
#2023-03-28|2011.37
#2023-03-29|2047.30
#2023-03-30|2073.78
#2023-03-31|2102.93
#2023-04-03|2100.11
#2023-04-04|2104.21
#2023-04-05|2087.06
#2023-04-06|2089.61
#2023-04-07|2089.98
#2023-04-10|2097.36
#2023-04-11|2098.10
#2023-04-12|2075.56
#2023-04-13|2117.91
#2023-04-14|2096.92
#2023-04-17|2095.31
#2023-04-18|2105.13
#2023-04-19|2078.38
#2023-04-20|2078.77
#2023-04-21|2088.81
#2023-04-24|2090.06
#2023-04-25|2058.50
#2023-04-26|2045.19
#2023-04-27|2071.28
#2023-04-28|2104.71
#2023-05-01|2092.31
#2023-05-02|2044.65
#2023-05-03|2050.13
#2023-05-04|2000.80
#2023-05-05|2036.22
#2023-05-08|2066.57
#2023-05-09|2059.62
#2023-05-10|2048.71
#2023-05-11|2009.24
#2023-05-12|2000.00
#2023-05-15|2007.57
#2023-05-16|1984.17
#2023-05-17|2011.34
#2023-05-18|2058.77
#2023-05-19|2037.74
#2023-05-22|2037.94
#2023-05-23|2009.73
#2023-05-24|1999.42
#2023-05-25|1971.06
#2023-05-26|2006.37
#2023-05-29|2007.11
#2023-05-30|2027.27
#2023-05-31|2020.01
#2023-06-01|2054.47
#2023-06-02|2078.66
#2023-06-05|2078.89
#2023-06-06|2090.62
#2023-06-07|2105.10
#2023-06-08|2127.40
#2023-06-09|2135.51
#2023-06-12|2152.57
#2023-06-13|2181.50
#2023-06-14|2182.54
#2023-06-15|2196.06
#2023-06-16|2171.49
#2023-06-19|2165.09
#2023-06-20|2148.38
#2023-06-21|2128.34
#2023-06-22|2119.38
#2023-06-23|2107.28
#2023-06-26|2100.45
#2023-06-27|2118.96
#2023-06-28|2140.15
#2023-06-29|2133.33
#2023-06-30|2156.78
#2023-07-03|2170.79
#2023-07-04|2173.30
#2023-07-05|2166.41
#2023-07-06|2136.72
#2023-07-07|2134.35
#2023-07-10|2140.55
#2023-07-11|2164.91
#2023-07-12|2189.86
#2023-07-13|2216.53
#2023-07-14|2193.25
#2023-07-17|2191.36
#2023-07-18|2231.57
#2023-07-19|2229.30
#2023-07-20|2170.18
#2023-07-21|2148.07
#2023-07-24|2133.92
#2023-07-25|2127.02
#2023-07-26|2129.57
#2023-07-27|2129.90
#2023-07-28|2157.21
#2023-07-31|2194.57
#2023-08-01|2183.86
#2023-08-02|2144.90
#2023-08-03|2137.51
#2023-08-04|2158.74
#2023-08-07|2180.43
#2023-08-08|2182.10
#2023-08-09|2158.20
#2023-08-10|2181.28
#2023-08-11|2142.04
#2023-08-14|2140.52
#2023-08-15|2119.56
#2023-08-16|2090.77
#2023-08-17|2059.41
#2023-08-18|2061.78
#2023-08-21|2062.10
#2023-08-22|2065.46
#2023-08-23|2093.51
#2023-08-24|2042.16
#2023-08-25|2051.77
#2023-08-28|2069.87
#2023-08-29|2100.26
#2023-08-30|2119.26
#2023-08-31|2107.52
#2023-09-01|2088.12
#2023-09-04|2087.54
#2023-09-05|2091.94
#2023-09-06|2089.69
#2023-09-07|2080.77
#2023-09-08|2093.19
#2023-09-11|2113.32
#2023-09-12|2099.17
#2023-09-13|2069.92
#2023-09-14|2071.20
#2023-09-15|2072.45
#2023-09-18|2054.27
#2023-09-19|2038.87
#2023-09-20|2024.71
#2023-09-21|2008.04
#2023-09-22|1986.77
#2023-09-25|1981.53
#2023-09-26|1960.90
#2023-09-27|1960.68
#2023-09-28|1968.41
#2023-09-29|1983.26
#2023-10-02|1978.68
#2023-10-03|1950.30
#2023-10-04|1958.70
#2023-10-05|1964.68
#2023-10-06|2000.90
#2023-10-09|2022.34
#2023-10-10|2025.33
#2023-10-11|2019.09
#2023-10-12|2006.15
#2023-10-13|1981.16
#2023-10-16|2005.16
#2023-10-17|2006.87
#2023-10-18|1970.53
#2023-10-19|2020.03
#2023-10-20|2000.36
#2023-10-23|2013.73
#2023-10-24|2023.50
#2023-10-25|1998.51
#2023-10-26|1971.30
#2023-10-27|1956.15
#2023-10-30|1992.53
#2023-10-31|2006.19
#2023-11-01|2013.87
#2023-11-02|2064.43
#2023-11-03|2104.29
#2023-11-06|2095.54
#2023-11-07|2094.44
#2023-11-08|2086.26
#2023-11-09|2117.65
#2023-11-10|2103.22
#2023-11-13|2098.67
#2023-11-14|2138.29
#2023-11-15|2173.68
#2023-11-16|2175.61
#2023-11-17|2183.26
#2023-11-20|2206.77
#2023-11-21|2201.74
#2023-11-22|2212.96
#2023-11-23|2219.86
#2023-11-24|2234.37
#2023-11-27|2229.66
#2023-11-28|2213.45
#2023-11-29|2215.65
#2023-11-30|2208.29
#2023-12-01|2212.68
#2023-12-04|2194.49
#2023-12-05|2181.65
#2023-12-06|2179.07
#2023-12-07|2189.66
#2023-12-08|2209.40
#2023-12-11|2219.01
#2023-12-12|2218.67
#2023-12-13|2260.65
#2023-12-14|2275.50
#2023-12-15|2263.27
#2023-12-18|2275.55
#2023-12-19|2308.49
#2023-12-20|2276.82
#2023-12-21|2283.49
#2023-12-22|2267.89
#2023-12-25|2267.73
#2023-12-26|2274.71
#2023-12-27|2280.91
#2023-12-28|2281.97
#2023-12-29|2271.99
#2024-01-01|2271.99
#2024-01-02|2239.78
#2024-01-03|2232.21
#2024-01-04|2240.33
#2024-01-05|2243.83
#2024-01-08|2273.92
#2024-01-09|2252.95
#2024-01-10|2253.20
#2024-01-11|2264.83
#2024-01-12|2281.96
#2024-01-15|2277.75
#2024-01-16|2264.59
#2024-01-17|2242.41
#2024-01-18|2266.84
#2024-01-19|2277.87
#2024-01-22|2305.03
#2024-01-23|2304.36
#2024-01-24|2376.98
#2024-01-25|2411.59
#2024-01-26|2427.03
#2024-01-29|2444.02
#2024-01-30|2424.28
#2024-01-31|2416.31
#2024-02-01|2428.32
#2024-02-02|2427.21
#2024-02-05|2404.14
#2024-02-06|2416.25
#2024-02-07|2409.26
#2024-02-08|2471.43
#2024-02-09|2472.53
#2024-02-12|2484.67
#2024-02-13|2465.11
#2024-02-14|2515.33
#2024-02-15|2546.78
#2024-02-16|2551.73
#2024-02-19|2554.93
#2024-02-20|2529.52
#2024-02-21|2509.77
#2024-02-22|2533.69
#2024-02-23|2523.44
#2024-02-26|2527.12
#2024-02-27|2551.92
#2024-02-28|2545.26
#2024-02-29|2566.83
#2024-03-01|2584.90
#2024-03-04|2583.00
#2024-03-05|2552.45
#2024-03-06|2537.95
#2024-03-07|2562.58
#2024-03-08|2563.27
#2024-03-11|2567.60
#2024-03-12|2583.83
#2024-03-13|2582.49
#2024-03-14|2575.11
#2024-03-15|2560.36
#2024-03-18|2585.90
#2024-03-19|2594.47
#2024-03-20|2624.44
#2024-03-21|2628.56
#2024-03-22|2626.27
#2024-03-25|2643.35
#2024-03-26|2645.94
#2024-03-27|2645.48
#2024-03-28|2647.17
#2024-03-29|2649.06
#2024-04-01|2646.67
#2024-04-02|2637.57
#2024-04-03|2648.39
#2024-04-04|2614.53
#2024-04-05|2641.19
#2024-04-08|2628.59
#2024-04-09|2624.89
#2024-04-10|2605.50
#2024-04-11|2624.94
#2024-04-12|2585.73
#2024-04-15|2554.47
#2024-04-16|2560.92
#2024-04-17|2549.20
#2024-04-18|2548.32
#2024-04-19|2478.03
#2024-04-22|2482.93
#2024-04-23|2536.15
#2024-04-24|2507.68
#2024-04-25|2503.53
#2024-04-26|2505.76
#2024-04-29|2504.07
#2024-04-30|2471.96
#2024-05-01|2476.03
#2024-05-02|2518.63
#2024-05-03|2561.20
#2024-05-06|2605.23
#2024-05-07|2563.15
#2024-05-08|2566.05
#2024-05-09|2578.36
#2024-05-10|2574.38
#2024-05-13|2583.27
#2024-05-14|2583.51
#2024-05-15|2573.13
#2024-05-16|2578.38
#2024-05-17|2591.50
#2024-05-20|2619.46
#2024-05-21|2623.48
#2024-05-22|2611.06
#2024-05-23|2584.93
#2024-05-24|2614.91
#2024-05-27|2618.37
#2024-05-28|2614.39
#2024-05-29|2596.69
#2024-05-30|2597.26
#2024-05-31|2611.73
#2024-06-03|2603.51
#2024-06-04|2605.40
#2024-06-05|2624.17
#2024-06-06|2620.40
#2024-06-07|2600.45
#2024-06-10|2601.25
#2024-06-11|2587.65
#2024-06-12|2613.26
#2024-06-13|2596.75
#2024-06-14|2603.71
#2024-06-17|2621.84
#2024-06-18|2641.87
#2024-06-19|2641.98
#2024-06-20|2639.00
#2024-06-21|2644.98
#2024-06-24|2630.88
#2024-06-25|2636.36
#2024-06-26|2636.80
#2024-06-27|2653.51
#2024-06-28|2623.99
#2024-07-01|2604.01
#2024-07-02|2619.21
#2024-07-03|2636.95
#2024-07-04|2641.51
#2024-07-05|2649.98
#2024-07-08|2642.14
#2024-07-09|2644.71
#2024-07-10|2633.67
#2024-07-11|2606.24
#2024-07-12|2617.98
#2024-07-15|2627.54
#2024-07-16|2645.50
#2024-07-17|2618.07
#2024-07-18|2610.09
#2024-07-19|2585.68
#2024-07-22|2608.33
#2024-07-23|2590.00
#2024-07-24|2556.41
#2024-07-25|2532.03
#2024-07-26|2544.29
#2024-07-29|2554.02
#2024-07-30|2563.86
#2024-07-31|2574.41
#2024-08-01|2539.28
#2024-08-02|2485.29
#2024-08-05|2424.10
#2024-08-06|2460.19
#2024-08-07|2455.04
#2024-08-08|2473.42
#2024-08-09|2496.60
#2024-08-12|2491.93
#2024-08-13|2519.03
#2024-08-14|2544.51
#2024-08-15|2571.00
#2024-08-16|2592.67
#2024-08-19|2633.37
#2024-08-20|2643.95
#2024-08-21|2654.77
#2024-08-22|2639.66
#2024-08-23|2656.41
#2024-08-26|2667.55
#2024-08-27|2671.81
#2024-08-28|2649.22
#2024-08-29|2665.22
#2024-08-30|2678.18
#2024-09-02|2677.16
#2024-09-03|2624.41
#2024-09-04|2629.46
#2024-09-05|2627.00
#2024-09-06|2591.68
#2024-09-09|2610.08
#2024-09-10|2604.18
#2024-09-11|2609.77
#2024-09-12|2641.72
#2024-09-13|2677.86
#2024-09-16|2689.44
#2024-09-17|2711.43
#2024-09-18|2690.85
#2024-09-19|2723.13
#2024-09-20|2711.22
#2024-09-23|2718.08
#2024-09-24|2748.43
#2024-09-25|2744.83
#2024-09-26|2747.13
#2024-09-27|2752.27
#2024-09-30|2737.73
#2024-10-01|2714.30
#2024-10-02|2716.30
#2024-10-03|2700.63
#2024-10-04|2722.68
#2024-10-07|2683.42
#2024-10-08|2714.66
#2024-10-09|2734.33
#2024-10-10|2729.93
#2024-10-11|2737.29
#2024-10-14|2733.53
#2024-10-15|2733.39
#2024-10-16|2742.30
#2024-10-17|2730.33
#2024-10-18|2826.20
#2024-10-21|2820.29
#2024-10-22|2799.46
#2024-10-23|2769.23
#2024-10-24|2776.57
#2024-10-25|2780.44
#2024-10-28|2792.66
#2024-10-29|2807.87
#2024-10-30|2790.11
#2024-10-31|2785.48
#2024-11-01|2794.81
#2024-11-04|2791.80
#2024-11-05|2822.26
#2024-11-06|2867.24
#2024-11-07|2903.52
#2024-11-08|2891.52
#2024-11-11|2918.42
#2024-11-12|2920.22
#2024-11-13|2936.00
#2024-11-14|2983.97
#2024-11-15|2949.03
#2024-11-18|2975.09
#2024-11-19|3007.01
#2024-11-20|3042.22
#2024-11-21|3076.62
#2024-11-22|3097.12
#2024-11-25|3070.66
#2024-11-26|3075.53
#2024-11-27|3102.19
#2024-11-28|3099.94
#2024-11-29|3119.41
#2024-12-02|3141.18
#2024-12-03|3151.97
#2024-12-04|3168.63
#2024-12-05|3178.96
#2024-12-06|3203.51
#2024-12-09|3148.98
#2024-12-10|3142.55
#2024-12-11|3180.19
#2024-12-12|3180.49
#2024-12-13|3156.14
#2024-12-16|3152.31
#2024-12-17|3150.87
#2024-12-18|3086.04
#2024-12-19|3076.93
#2024-12-20|3089.18
#2024-12-23|3076.54
#2024-12-24|3113.23
#2024-12-25|3113.41
#2024-12-26|3103.47
#2024-12-27|3076.76
#2024-12-30|3049.89
#2024-12-31|3043.22
#2025-01-01|3043.22
#2025-01-02|3034.81
#2025-01-03|3027.61
#2025-01-06|3038.52
#2025-01-07|3028.90
#2025-01-08|3007.21
#2025-01-09|3009.05
#2025-01-10|2942.10
#2025-01-13|2933.94
#2025-01-14|2926.90
#2025-01-15|2967.41
#2025-01-16|2955.96
#2025-01-17|2990.28
#2025-01-20|2999.56
#2025-01-21|3031.14
#2025-01-22|3134.58
#2025-01-23|3181.15
#2025-01-24|3189.00
#2025-01-27|3201.74
#2025-01-28|3198.74
#2025-01-29|3218.38
#2025-01-30|3228.19
#2025-01-31|3222.55
#2025-02-03|3225.82
#2025-02-04|3246.18
#2025-02-05|3261.07
#2025-02-06|3273.59
#2025-02-07|3267.00
#2025-02-10|3288.06
#2025-02-11|3268.24
#2025-02-12|3300.71
#2025-02-13|3293.95
#2025-02-14|3318.56
#2025-02-17|3311.76
#2025-02-18|3278.50
#2025-02-19|3286.63
#2025-02-20|3254.69
#2025-02-21|3199.52
#2025-02-24|3203.16
#2025-02-25|3177.91
#2025-02-26|3174.44
#2025-02-27|3118.95
#2025-02-28|3157.53
#2025-03-03|3138.67
#2025-03-04|3106.21
#2025-03-05|3136.51
#2025-03-06|3001.96
#2025-03-07|2997.40
#2025-03-10|2932.22
#2025-03-11|2928.73
#2025-03-12|2968.43
#2025-03-13|2904.50
#2025-03-14|2956.24
#2025-03-17|3017.42
#2025-03-18|2982.93
#2025-03-19|3038.94
#2025-03-20|3019.22
#2025-03-21|3032.48
#2025-03-24|3055.74
#2025-03-25|3110.55
#2025-03-26|3064.87
#2025-03-27|3067.75
#2025-03-28|2993.13
#2025-03-31|2988.70
#2025-04-01|2977.21
#2025-04-02|2993.97
#2025-04-03|2881.25
#2025-04-04|2735.10
#2025-04-07|2688.62
#2025-04-08|2696.68
#2025-04-09|2877.80
#2025-04-10|2832.80
#2025-04-11|2835.60
#2025-04-14|2871.35
#2025-04-15|2950.90
#2025-04-16|2907.56
#2025-04-17|2941.82
#2025-04-18|2946.73
#2025-04-21|2960.99
#2025-04-22|3048.85
#2025-04-23|3071.69
#2025-04-24|3158.78
#2025-04-25|3171.46
#2025-04-28|3186.14
#2025-04-29|3220.65
#2025-04-30|3236.99
#2025-05-01|3228.04
#2025-05-02|3283.93
#2025-05-05|3255.66
#2025-05-06|3260.81
#2025-05-07|3343.71
#2025-05-08|3346.39
#2025-05-09|3358.45
#2025-05-12|3344.56
#2025-05-13|3399.35
#2025-05-14|3426.72
#2025-05-15|3462.78
#2025-05-16|3493.76
#2025-05-19|3496.22
#2025-05-20|3499.99
#2025-05-21|3489.96
#2025-05-22|3477.12
#2025-05-23|3474.75
#2025-05-26|3482.51
#2025-05-27|3536.27
#2025-05-28|3518.16
#2025-05-29|3482.48
#2025-05-30|3515.20
#2025-06-02|3529.56
#2025-06-03|3523.09
#2025-06-04|3558.71
#2025-06-05|3560.55
#2025-06-06|3555.08
#2025-06-09|3538.41
#2025-06-10|3538.67
#2025-06-11|3569.24
#2025-06-12|3553.85
#2025-06-13|3527.58
#2025-06-16|3576.39
#2025-06-17|3540.29
#2025-06-18|3544.76
#2025-06-19|3540.94
#2025-06-20|3556.25
#2025-06-23|3592.12
#2025-06-24|3649.54
#2025-06-25|3634.28
#2025-06-26|3692.55
#2025-06-27|3736.33
#2025-06-30|3770.81
#2025-07-01|3708.04
#2025-07-02|3687.33
#2025-07-03|3711.81
#2025-07-04|3707.29
#2025-07-07|3688.88
#2025-07-08|3665.79
#2025-07-09|3671.03
#2025-07-10|3645.30
#2025-07-11|3620.04
#2025-07-14|3644.70
#2025-07-15|3629.63
#2025-07-16|3634.43
#2025-07-17|3678.61
#2025-07-18|3598.10
#2025-07-21|3616.87
#2025-07-22|3578.31
#2025-07-23|3594.94
#2025-07-24|3602.33
#2025-07-25|3584.86
#2025-07-28|3553.04
#2025-07-29|3524.44
#2025-07-30|3540.57
#2025-07-31|3504.04
#2025-08-01|3477.53
#2025-08-04|3521.77
#2025-08-05|3476.21
#2025-08-06|3481.13
#2025-08-07|3467.32
#2025-08-08|3439.69
#2025-08-11|3447.28
#2025-08-12|3469.36
#2025-08-13|3483.16
#2025-08-14|3507.01
#2025-08-15|3512.43
#2025-08-18|3530.30
#2025-08-19|3493.55
#2025-08-20|3505.84
#2025-08-21|3480.38
#2025-08-22|3513.90
#2025-08-25|3518.05
#2025-08-26|3508.70
#2025-08-27|3513.08
#2025-08-28|3516.00
#2025-08-29|3481.84
#2025-09-01|3482.79
#2025-09-02|3471.63
#2025-09-03|3484.85
#2025-09-04|3542.53
#2025-09-05|3534.99
#2025-09-08|3553.59
#2025-09-09|3563.91
#2025-09-10|3508.29
#2025-09-11|3501.26
#2025-09-12|3500.89
#2025-09-15|3523.14
#2025-09-16|3509.25
#2025-09-17|3550.18
#2025-09-18|3530.62
#2025-09-19|3533.69
#2025-09-22|3530.24
#2025-09-23|3519.85
#2025-09-24|3502.89
#2025-09-25|3499.74
#2025-09-26|3511.55
#2025-09-29|3520.05
#2025-09-30|3521.94
#2025-10-01|3467.25
#2025-10-02|3448.81
#2025-10-03|3438.21
#2025-10-06|3455.86
#2025-10-07|3477.26
#2025-10-08|3493.05
#2025-10-09|3496.00
#2025-10-10|3448.33
#2025-10-13|3463.60
#2025-10-14|3463.64
#2025-10-15|3465.80
#2025-10-16|3419.61
#2025-10-17|3441.17
#2025-10-20|3508.47
#2025-10-21|3548.17
#2025-10-22|3379.62
#2025-10-23|3382.15
#2025-10-24|3342.89
#2025-10-27|3351.93
#2025-10-28|3353.99
#2025-10-29|3333.14
#2025-10-30|3330.78
#2025-10-31|3384.76
#2025-11-03|3344.54
#2025-11-04|3330.12
#2025-11-05|3339.54
#2025-11-06|3323.20
#2025-11-07|3335.23
#2025-11-10|3372.37
#2025-11-11|3415.73
#2025-11-12|3447.41
#2025-11-13|3384.25
#2025-11-14|3314.70
#2025-11-17|3292.71
#2025-11-18|3343.63
#2025-11-19|3275.33
#2025-11-20|3189.13
#2025-11-21|3201.55
#2025-11-24|3213.25
#2025-11-25|3195.54
#2025-11-26|3232.11
#2025-11-27|3234.70
#2025-11-28|3266.50
#2025-12-01|3296.28
#2025-12-02|3280.01
#2025-12-03|3213.48
#2025-12-04|3209.79
#2025-12-05|3185.22
#2025-12-08|3158.81
#2025-12-09|3165.15
#2025-12-10|3139.22
#2025-12-11|3176.99
#2025-12-12|3197.69
#2025-12-15|3175.50
#2025-12-16|3184.42
#2025-12-17|3180.70
#2025-12-18|3176.01
#2025-12-19|3176.23
#2025-12-22|3177.34
#2025-12-23|3190.74
#2025-12-24|3205.51
#2025-12-25|3207.06
#2025-12-26|3208.35
#2025-12-29|3208.33
#2025-12-30|3208.89
#2025-12-31|3198.49
#2026-01-01|3198.49
#2026-01-02|3146.76
#2026-01-05|3171.71
#2026-01-06|3165.31
#2026-01-07|3142.94
#2026-01-08|3143.19
#2026-01-09|3149.08
#2026-01-12|3126.24
#2026-01-13|3140.59
#2026-01-14|3115.91
#2026-01-15|3107.69
#2026-01-16|3086.00
#2026-01-19|3080.95
#2026-01-20|3059.83
#2026-01-21|3056.15
#2026-01-22|3040.49
#2026-01-23|3070.77
#2026-01-26|3070.02
#2026-01-27|3048.23
#2026-01-28|3024.19
#2026-01-29|3009.35
#2026-01-30|3022.93
#2026-02-02|2957.35
#2026-02-03|2879.17
#2026-02-04|2888.37
#2026-02-05|2882.53
#2026-02-06|2921.64
#2026-02-09|2912.44
#2026-02-10|2964.09
#2026-02-11|2900.57
#2026-02-12|2802.14
#2026-02-13|2834.25
#2026-02-16|2824.05
#2026-02-17|2832.08
#2026-02-18|2862.72
#2026-02-19|2849.57
#2026-02-20|2878.76
#2026-02-23|2820.20
#2026-02-24|2857.47
#2026-02-25|2913.66
#2026-02-26|2960.37
#2026-02-27|3120.87
#2026-03-02|3111.14
#2026-03-03|3093.37
#2026-03-04|3107.78
#2026-03-05|3120.51
#2026-03-06|3108.41
#2026-03-09|3089.16
#2026-03-10|3069.51
#2026-03-11|3031.58
#2026-03-12|3000.70
#2026-03-13|3007.83
#2026-03-16|3009.74
#2026-03-17|3008.40
#2026-03-18|2991.54
#2026-03-19|2941.57
#2026-03-20|2934.10
#2026-03-23|2947.97
#2026-03-24|2905.69
#2026-03-25|2927.90
#2026-03-26|2928.41
#2026-03-27|2903.30
#2026-03-30|2913.82
#2026-03-31|2981.89
#2026-04-01|2989.05
#2026-04-02|3033.50
#2026-04-03|3035.13
#2026-04-06|3039.16
#2026-04-07|3047.56
#2026-04-08|3101.87
#2026-04-09|3128.03
#2026-04-10|3139.50