Table Data - Nasdaq Developed Markets Retail Net Total Return Index
| Title | Nasdaq Developed Markets Retail Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4040N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-12 |
| Last Updated | 2026-06-12 10:59 PM CDT |
| Notes | For more information about this series, see: NQDM4040N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 500.92 |
| 2001-04-02 | 497.90 |
| 2001-04-03 | 489.08 |
| 2001-04-04 | 491.44 |
| 2001-04-05 | 501.21 |
| 2001-04-06 | 499.33 |
| 2001-04-09 | 496.12 |
| 2001-04-10 | 500.98 |
| 2001-04-11 | 495.40 |
| 2001-04-12 | 496.06 |
| 2001-04-13 | . |
| 2001-04-16 | 492.20 |
| 2001-04-17 | 495.80 |
| 2001-04-18 | 517.20 |
| 2001-04-19 | 519.47 |
| 2001-04-20 | 516.70 |
| 2001-04-23 | 514.67 |
| 2001-04-24 | 506.76 |
| 2001-04-25 | 512.31 |
| 2001-04-26 | 519.57 |
| 2001-04-27 | 530.45 |
| 2001-04-30 | 526.14 |
| 2001-05-01 | 536.80 |
| 2001-05-02 | 535.34 |
| 2001-05-03 | 531.30 |
| 2001-05-04 | 534.97 |
| 2001-05-07 | 530.51 |
| 2001-05-08 | 530.54 |
| 2001-05-09 | 526.76 |
| 2001-05-10 | 536.97 |
| 2001-05-11 | 536.22 |
| 2001-05-14 | 534.27 |
| 2001-05-15 | 532.68 |
| 2001-05-16 | 537.55 |
| 2001-05-17 | 543.59 |
| 2001-05-18 | 543.20 |
| 2001-05-21 | 551.67 |
| 2001-05-22 | 550.55 |
| 2001-05-23 | 542.60 |
| 2001-05-24 | 546.22 |
| 2001-05-25 | 541.73 |
| 2001-05-28 | . |
| 2001-05-29 | 537.91 |
| 2001-05-30 | 535.27 |
| 2001-05-31 | 534.80 |
| 2001-06-01 | 535.15 |
| 2001-06-04 | 535.44 |
| 2001-06-05 | 539.93 |
| 2001-06-06 | 537.06 |
| 2001-06-07 | 541.22 |
| 2001-06-08 | 539.68 |
| 2001-06-11 | 532.86 |
| 2001-06-12 | 535.76 |
| 2001-06-13 | 534.86 |
| 2001-06-14 | 530.83 |
| 2001-06-15 | 524.94 |
| 2001-06-18 | 527.30 |
| 2001-06-19 | 529.41 |
| 2001-06-20 | 532.72 |
| 2001-06-21 | 540.37 |
| 2001-06-22 | 535.67 |
| 2001-06-25 | 529.42 |
| 2001-06-26 | 526.13 |
| 2001-06-27 | 520.87 |
| 2001-06-28 | 526.53 |
| 2001-06-29 | 524.19 |
| 2001-07-02 | 528.07 |
| 2001-07-03 | 527.21 |
| 2001-07-04 | . |
| 2001-07-05 | 519.81 |
| 2001-07-06 | 510.87 |
| 2001-07-09 | 511.62 |
| 2001-07-10 | 505.96 |
| 2001-07-11 | 510.55 |
| 2001-07-12 | 525.04 |
| 2001-07-13 | 528.97 |
| 2001-07-16 | 530.40 |
| 2001-07-17 | 532.35 |
| 2001-07-18 | 536.33 |
| 2001-07-19 | 540.56 |
| 2001-07-20 | 542.13 |
| 2001-07-23 | 534.97 |
| 2001-07-24 | 529.33 |
| 2001-07-25 | 535.23 |
| 2001-07-26 | 536.22 |
| 2001-07-27 | 536.38 |
| 2001-07-30 | 538.53 |
| 2001-07-31 | 542.77 |
| 2001-08-01 | 538.73 |
| 2001-08-02 | 543.61 |
| 2001-08-03 | 541.11 |
| 2001-08-06 | 535.17 |
| 2001-08-07 | 538.08 |
| 2001-08-08 | 532.32 |
| 2001-08-09 | 530.83 |
| 2001-08-10 | 530.97 |
| 2001-08-13 | 529.20 |
| 2001-08-14 | 533.41 |
| 2001-08-15 | 532.97 |
| 2001-08-16 | 532.19 |
| 2001-08-17 | 526.34 |
| 2001-08-20 | 531.86 |
| 2001-08-21 | 523.90 |
| 2001-08-22 | 526.08 |
| 2001-08-23 | 521.44 |
| 2001-08-24 | 532.02 |
| 2001-08-27 | 527.72 |
| 2001-08-28 | 522.93 |
| 2001-08-29 | 518.54 |
| 2001-08-30 | 510.87 |
| 2001-08-31 | 511.95 |
| 2001-09-03 | . |
| 2001-09-04 | 513.65 |
| 2001-09-05 | 509.06 |
| 2001-09-06 | 495.69 |
| 2001-09-07 | 483.14 |
| 2001-09-10 | 478.47 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 450.08 |
| 2001-09-18 | 451.64 |
| 2001-09-19 | 448.23 |
| 2001-09-20 | 434.51 |
| 2001-09-21 | 426.12 |
| 2001-09-24 | 446.57 |
| 2001-09-25 | 452.67 |
| 2001-09-26 | 451.72 |
| 2001-09-27 | 456.51 |
| 2001-09-28 | 467.08 |
| 2001-10-01 | 466.55 |
| 2001-10-02 | 476.61 |
| 2001-10-03 | 490.13 |
| 2001-10-04 | 485.10 |
| 2001-10-05 | 487.18 |
| 2001-10-08 | 479.45 |
| 2001-10-09 | 477.80 |
| 2001-10-10 | 489.51 |
| 2001-10-11 | 498.56 |
| 2001-10-12 | 495.24 |
| 2001-10-15 | 493.65 |
| 2001-10-16 | 497.07 |
| 2001-10-17 | 490.56 |
| 2001-10-18 | 488.56 |
| 2001-10-19 | 491.75 |
| 2001-10-22 | 492.34 |
| 2001-10-23 | 492.03 |
| 2001-10-24 | 489.74 |
| 2001-10-25 | 493.37 |
| 2001-10-26 | 494.76 |
| 2001-10-29 | 483.93 |
| 2001-10-30 | 472.20 |
| 2001-10-31 | 477.03 |
| 2001-11-01 | 482.72 |
| 2001-11-02 | 488.67 |
| 2001-11-05 | 496.06 |
| 2001-11-06 | 502.53 |
| 2001-11-07 | 500.02 |
| 2001-11-08 | 499.88 |
| 2001-11-09 | 500.53 |
| 2001-11-12 | 499.40 |
| 2001-11-13 | 508.69 |
| 2001-11-14 | 517.70 |
| 2001-11-15 | 520.63 |
| 2001-11-16 | 515.23 |
| 2001-11-19 | 524.39 |
| 2001-11-20 | 520.97 |
| 2001-11-21 | 519.40 |
| 2001-11-22 | . |
| 2001-11-23 | 524.65 |
| 2001-11-26 | 527.68 |
| 2001-11-27 | 521.84 |
| 2001-11-28 | 519.53 |
| 2001-11-29 | 520.40 |
| 2001-11-30 | 526.02 |
| 2001-12-03 | 521.47 |
| 2001-12-04 | 527.60 |
| 2001-12-05 | 540.60 |
| 2001-12-06 | 536.55 |
| 2001-12-07 | 533.31 |
| 2001-12-10 | 523.27 |
| 2001-12-11 | 518.28 |
| 2001-12-12 | 517.98 |
| 2001-12-13 | 514.04 |
| 2001-12-14 | 520.14 |
| 2001-12-17 | 526.43 |
| 2001-12-18 | 526.68 |
| 2001-12-19 | 528.58 |
| 2001-12-20 | 528.37 |
| 2001-12-21 | 535.68 |
| 2001-12-24 | 535.30 |
| 2001-12-25 | . |
| 2001-12-26 | 538.48 |
| 2001-12-27 | 543.23 |
| 2001-12-28 | 546.15 |
| 2001-12-31 | 543.03 |
| 2002-01-01 | . |
| 2002-01-02 | 540.72 |
| 2002-01-03 | 541.31 |
| 2002-01-04 | 544.58 |
| 2002-01-07 | 541.03 |
| 2002-01-08 | 540.82 |
| 2002-01-09 | 533.21 |
| 2002-01-10 | 534.71 |
| 2002-01-11 | 530.73 |
| 2002-01-14 | 527.55 |
| 2002-01-15 | 529.05 |
| 2002-01-16 | 523.81 |
| 2002-01-17 | 526.41 |
| 2002-01-18 | 525.40 |
| 2002-01-21 | . |
| 2002-01-22 | 530.59 |
| 2002-01-23 | 536.71 |
| 2002-01-24 | 536.85 |
| 2002-01-25 | 531.69 |
| 2002-01-28 | 536.24 |
| 2002-01-29 | 526.96 |
| 2002-01-30 | 536.48 |
| 2002-01-31 | 542.79 |
| 2002-02-01 | 537.29 |
| 2002-02-04 | 533.19 |
| 2002-02-05 | 533.03 |
| 2002-02-06 | 528.33 |
| 2002-02-07 | 525.98 |
| 2002-02-08 | 529.68 |
| 2002-02-11 | 539.39 |
| 2002-02-12 | 539.47 |
| 2002-02-13 | 543.89 |
| 2002-02-14 | 545.89 |
| 2002-02-15 | 541.13 |
| 2002-02-18 | . |
| 2002-02-19 | 533.13 |
| 2002-02-20 | 540.31 |
| 2002-02-21 | 536.93 |
| 2002-02-22 | 536.90 |
| 2002-02-25 | 542.86 |
| 2002-02-26 | 546.84 |
| 2002-02-27 | 543.11 |
| 2002-02-28 | 542.06 |
| 2002-03-01 | 547.94 |
| 2002-03-04 | 552.66 |
| 2002-03-05 | 539.93 |
| 2002-03-06 | 545.09 |
| 2002-03-07 | 549.20 |
| 2002-03-08 | 552.85 |
| 2002-03-11 | 553.41 |
| 2002-03-12 | 552.52 |
| 2002-03-13 | 550.66 |
| 2002-03-14 | 553.00 |
| 2002-03-15 | 560.80 |
| 2002-03-18 | 560.37 |
| 2002-03-19 | 562.36 |
| 2002-03-20 | 561.69 |
| 2002-03-21 | 558.69 |
| 2002-03-22 | 558.76 |
| 2002-03-25 | 551.97 |
| 2002-03-26 | 555.33 |
| 2002-03-27 | 557.14 |
| 2002-03-28 | 556.86 |
| 2002-03-29 | . |
| 2002-04-01 | 551.77 |
| 2002-04-02 | 546.02 |
| 2002-04-03 | 543.07 |
| 2002-04-04 | 549.23 |
| 2002-04-05 | 550.14 |
| 2002-04-08 | 556.17 |
| 2002-04-09 | 558.76 |
| 2002-04-10 | 566.12 |
| 2002-04-11 | 558.96 |
| 2002-04-12 | 564.66 |
| 2002-04-15 | 560.89 |
| 2002-04-16 | 566.44 |
| 2002-04-17 | 562.03 |
| 2002-04-18 | 563.32 |
| 2002-04-19 | 564.59 |
| 2002-04-22 | 560.27 |
| 2002-04-23 | 561.28 |
| 2002-04-24 | 557.57 |
| 2002-04-25 | 559.26 |
| 2002-04-26 | 554.50 |
| 2002-04-29 | 550.89 |
| 2002-04-30 | 553.15 |
| 2002-05-01 | 555.78 |
| 2002-05-02 | 556.82 |
| 2002-05-03 | 554.27 |
| 2002-05-06 | 548.40 |
| 2002-05-07 | 550.97 |
| 2002-05-08 | 557.54 |
| 2002-05-09 | 552.34 |
| 2002-05-10 | 545.72 |
| 2002-05-13 | 549.69 |
| 2002-05-14 | 562.36 |
| 2002-05-15 | 561.51 |
| 2002-05-16 | 563.52 |
| 2002-05-17 | 568.00 |
| 2002-05-20 | 565.57 |
| 2002-05-21 | 555.21 |
| 2002-05-22 | 555.22 |
| 2002-05-23 | 557.25 |
| 2002-05-24 | 555.02 |
| 2002-05-27 | . |
| 2002-05-28 | 548.65 |
| 2002-05-29 | 547.17 |
| 2002-05-30 | 544.70 |
| 2002-05-31 | 550.48 |
| 2002-06-03 | 541.64 |
| 2002-06-04 | 538.33 |
| 2002-06-05 | 544.03 |
| 2002-06-06 | 537.99 |
| 2002-06-07 | 539.68 |
| 2002-06-10 | 545.60 |
| 2002-06-11 | 543.05 |
| 2002-06-12 | 541.64 |
| 2002-06-13 | 533.68 |
| 2002-06-14 | 527.79 |
| 2002-06-17 | 539.98 |
| 2002-06-18 | 537.76 |
| 2002-06-19 | 535.76 |
| 2002-06-20 | 528.92 |
| 2002-06-21 | 521.97 |
| 2002-06-24 | 520.40 |
| 2002-06-25 | 516.44 |
| 2002-06-26 | 518.16 |
| 2002-06-27 | 527.69 |
| 2002-06-28 | 526.02 |
| 2002-07-01 | 517.95 |
| 2002-07-02 | 502.84 |
| 2002-07-03 | 508.59 |
| 2002-07-04 | . |
| 2002-07-05 | 523.96 |
| 2002-07-08 | 519.85 |
| 2002-07-09 | 510.11 |
| 2002-07-10 | 496.99 |
| 2002-07-11 | 489.70 |
| 2002-07-12 | 481.31 |
| 2002-07-15 | 478.13 |
| 2002-07-16 | 464.42 |
| 2002-07-17 | 463.97 |
| 2002-07-18 | 459.98 |
| 2002-07-19 | 447.74 |
| 2002-07-22 | 433.21 |
| 2002-07-23 | 427.84 |
| 2002-07-24 | 449.21 |
| 2002-07-25 | 448.62 |
| 2002-07-26 | 452.68 |
| 2002-07-29 | 473.85 |
| 2002-07-30 | 470.37 |
| 2002-07-31 | 467.20 |
| 2002-08-01 | 451.84 |
| 2002-08-02 | 441.13 |
| 2002-08-05 | 431.05 |
| 2002-08-06 | 443.33 |
| 2002-08-07 | 448.35 |
| 2002-08-08 | 451.34 |
| 2002-08-09 | 455.32 |
| 2002-08-12 | 448.73 |
| 2002-08-13 | 447.37 |
| 2002-08-14 | 465.58 |
| 2002-08-15 | 479.68 |
| 2002-08-16 | 477.28 |
| 2002-08-19 | 487.06 |
| 2002-08-20 | 484.38 |
| 2002-08-21 | 490.07 |
| 2002-08-22 | 495.12 |
| 2002-08-23 | 485.10 |
| 2002-08-26 | 486.99 |
| 2002-08-27 | 481.25 |
| 2002-08-28 | 474.03 |
| 2002-08-29 | 473.47 |
| 2002-08-30 | 475.14 |
| 2002-09-02 | . |
| 2002-09-03 | 462.46 |
| 2002-09-04 | 469.66 |
| 2002-09-05 | 465.26 |
| 2002-09-06 | 477.52 |
| 2002-09-09 | 480.83 |
| 2002-09-10 | 487.24 |
| 2002-09-11 | 487.39 |
| 2002-09-12 | 477.94 |
| 2002-09-13 | 483.19 |
| 2002-09-16 | 485.32 |
| 2002-09-17 | 476.29 |
| 2002-09-18 | 473.93 |
| 2002-09-19 | 465.52 |
| 2002-09-20 | 464.40 |
| 2002-09-23 | 451.96 |
| 2002-09-24 | 443.88 |
| 2002-09-25 | 450.24 |
| 2002-09-26 | 462.51 |
| 2002-09-27 | 448.40 |
| 2002-09-30 | 433.60 |
| 2002-10-01 | 439.71 |
| 2002-10-02 | 432.62 |
| 2002-10-03 | 426.97 |
| 2002-10-04 | 426.19 |
| 2002-10-07 | 411.62 |
| 2002-10-08 | 422.85 |
| 2002-10-09 | 410.52 |
| 2002-10-10 | 417.63 |
| 2002-10-11 | 437.76 |
| 2002-10-14 | 439.65 |
| 2002-10-15 | 459.90 |
| 2002-10-16 | 453.84 |
| 2002-10-17 | 454.76 |
| 2002-10-18 | 460.60 |
| 2002-10-21 | 465.68 |
| 2002-10-22 | 461.20 |
| 2002-10-23 | 465.00 |
| 2002-10-24 | 462.15 |
| 2002-10-25 | 469.19 |
| 2002-10-28 | 463.23 |
| 2002-10-29 | 463.88 |
| 2002-10-30 | 458.93 |
| 2002-10-31 | 457.00 |
| 2002-11-01 | 461.19 |
| 2002-11-04 | 456.12 |
| 2002-11-05 | 460.13 |
| 2002-11-06 | 460.35 |
| 2002-11-07 | 453.97 |
| 2002-11-08 | 447.67 |
| 2002-11-11 | 440.39 |
| 2002-11-12 | 446.27 |
| 2002-11-13 | 449.11 |
| 2002-11-14 | 459.34 |
| 2002-11-15 | 463.01 |
| 2002-11-18 | 457.04 |
| 2002-11-19 | 448.74 |
| 2002-11-20 | 453.85 |
| 2002-11-21 | 458.58 |
| 2002-11-22 | 458.60 |
| 2002-11-25 | 458.34 |
| 2002-11-26 | 451.79 |
| 2002-11-27 | 464.60 |
| 2002-11-28 | . |
| 2002-11-29 | 462.97 |
| 2002-12-02 | 463.99 |
| 2002-12-03 | 456.19 |
| 2002-12-04 | 459.56 |
| 2002-12-05 | 452.51 |
| 2002-12-06 | 453.17 |
| 2002-12-09 | 443.39 |
| 2002-12-10 | 449.36 |
| 2002-12-11 | 448.32 |
| 2002-12-12 | 447.30 |
| 2002-12-13 | 440.41 |
| 2002-12-16 | 448.55 |
| 2002-12-17 | 439.81 |
| 2002-12-18 | 434.54 |
| 2002-12-19 | 432.09 |
| 2002-12-20 | 435.93 |
| 2002-12-23 | 430.74 |
| 2002-12-24 | 428.54 |
| 2002-12-25 | . |
| 2002-12-26 | 430.46 |
| 2002-12-27 | 425.89 |
| 2002-12-30 | 433.33 |
| 2002-12-31 | 435.10 |
| 2003-01-01 | . |
| 2003-01-02 | 446.97 |
| 2003-01-03 | 437.88 |
| 2003-01-06 | 441.15 |
| 2003-01-07 | 439.49 |
| 2003-01-08 | 434.55 |
| 2003-01-09 | 444.34 |
| 2003-01-10 | 443.46 |
| 2003-01-13 | 442.21 |
| 2003-01-14 | 442.31 |
| 2003-01-15 | 436.29 |
| 2003-01-16 | 437.58 |
| 2003-01-17 | 435.26 |
| 2003-01-20 | . |
| 2003-01-21 | 426.83 |
| 2003-01-22 | 421.87 |
| 2003-01-23 | 425.50 |
| 2003-01-24 | 416.76 |
| 2003-01-27 | 409.04 |
| 2003-01-28 | 413.02 |
| 2003-01-29 | 414.94 |
| 2003-01-30 | 412.50 |
| 2003-01-31 | 415.50 |
| 2003-02-03 | 418.15 |
| 2003-02-04 | 412.82 |
| 2003-02-05 | 413.30 |
| 2003-02-06 | 411.34 |
| 2003-02-07 | 406.50 |
| 2003-02-10 | 406.62 |
| 2003-02-11 | 406.68 |
| 2003-02-12 | 403.60 |
| 2003-02-13 | 400.13 |
| 2003-02-14 | 408.29 |
| 2003-02-17 | . |
| 2003-02-18 | 414.94 |
| 2003-02-19 | 410.28 |
| 2003-02-20 | 407.68 |
| 2003-02-21 | 414.10 |
| 2003-02-24 | 404.43 |
| 2003-02-25 | 406.02 |
| 2003-02-26 | 402.75 |
| 2003-02-27 | 405.67 |
| 2003-02-28 | 407.02 |
| 2003-03-03 | 404.88 |
| 2003-03-04 | 396.99 |
| 2003-03-05 | 397.82 |
| 2003-03-06 | 396.10 |
| 2003-03-07 | 398.21 |
| 2003-03-10 | 389.41 |
| 2003-03-11 | 388.57 |
| 2003-03-12 | 389.22 |
| 2003-03-13 | 403.77 |
| 2003-03-14 | 404.88 |
| 2003-03-17 | 421.16 |
| 2003-03-18 | 423.09 |
| 2003-03-19 | 427.09 |
| 2003-03-20 | 429.13 |
| 2003-03-21 | 439.02 |
| 2003-03-24 | 424.08 |
| 2003-03-25 | 431.12 |
| 2003-03-26 | 432.24 |
| 2003-03-27 | 429.59 |
| 2003-03-28 | 426.78 |
| 2003-03-31 | 420.74 |
| 2003-04-01 | 421.91 |
| 2003-04-02 | 434.32 |
| 2003-04-03 | 435.36 |
| 2003-04-04 | 438.12 |
| 2003-04-07 | 440.74 |
| 2003-04-08 | 439.30 |
| 2003-04-09 | 433.29 |
| 2003-04-10 | 439.49 |
| 2003-04-11 | 436.74 |
| 2003-04-14 | 443.69 |
| 2003-04-15 | 449.87 |
| 2003-04-16 | 441.76 |
| 2003-04-17 | 448.83 |
| 2003-04-18 | . |
| 2003-04-21 | 446.90 |
| 2003-04-22 | 454.01 |
| 2003-04-23 | 454.44 |
| 2003-04-24 | 450.44 |
| 2003-04-25 | 448.24 |
| 2003-04-28 | 456.64 |
| 2003-04-29 | 460.82 |
| 2003-04-30 | 461.85 |
| 2003-05-01 | 460.01 |
| 2003-05-02 | 467.54 |
| 2003-05-05 | 467.79 |
| 2003-05-06 | 474.59 |
| 2003-05-07 | 471.21 |
| 2003-05-08 | 468.86 |
| 2003-05-09 | 474.67 |
| 2003-05-12 | 482.58 |
| 2003-05-13 | 480.43 |
| 2003-05-14 | 475.62 |
| 2003-05-15 | 475.18 |
| 2003-05-16 | 474.11 |
| 2003-05-19 | 461.98 |
| 2003-05-20 | 465.74 |
| 2003-05-21 | 465.32 |
| 2003-05-22 | 470.95 |
| 2003-05-23 | 468.48 |
| 2003-05-26 | . |
| 2003-05-27 | 475.66 |
| 2003-05-28 | 480.46 |
| 2003-05-29 | 479.81 |
| 2003-05-30 | 484.87 |
| 2003-06-02 | 488.02 |
| 2003-06-03 | 489.74 |
| 2003-06-04 | 495.84 |
| 2003-06-05 | 501.05 |
| 2003-06-06 | 499.05 |
| 2003-06-09 | 493.59 |
| 2003-06-10 | 497.80 |
| 2003-06-11 | 504.20 |
| 2003-06-12 | 503.96 |
| 2003-06-13 | 499.75 |
| 2003-06-16 | 510.92 |
| 2003-06-17 | 511.26 |
| 2003-06-18 | 509.49 |
| 2003-06-19 | 502.80 |
| 2003-06-20 | 503.07 |
| 2003-06-23 | 495.29 |
| 2003-06-24 | 498.35 |
| 2003-06-25 | 499.04 |
| 2003-06-26 | 502.39 |
| 2003-06-27 | 500.82 |
| 2003-06-30 | 502.19 |
| 2003-07-01 | 504.30 |
| 2003-07-02 | 510.37 |
| 2003-07-03 | 508.53 |
| 2003-07-04 | . |
| 2003-07-07 | 517.08 |
| 2003-07-08 | 524.49 |
| 2003-07-09 | 519.58 |
| 2003-07-10 | 513.18 |
| 2003-07-11 | 519.11 |
| 2003-07-14 | 523.74 |
| 2003-07-15 | 522.54 |
| 2003-07-16 | 519.76 |
| 2003-07-17 | 512.52 |
| 2003-07-18 | 515.68 |
| 2003-07-21 | 511.26 |
| 2003-07-22 | 514.67 |
| 2003-07-23 | 518.06 |
| 2003-07-24 | 516.65 |
| 2003-07-25 | 520.50 |
| 2003-07-28 | 522.72 |
| 2003-07-29 | 518.38 |
| 2003-07-30 | 516.98 |
| 2003-07-31 | 515.41 |
| 2003-08-01 | 511.33 |
| 2003-08-04 | 512.63 |
| 2003-08-05 | 504.63 |
| 2003-08-06 | 505.50 |
| 2003-08-07 | 511.41 |
| 2003-08-08 | 515.94 |
| 2003-08-11 | 517.81 |
| 2003-08-12 | 524.53 |
| 2003-08-13 | 525.18 |
| 2003-08-14 | 526.07 |
| 2003-08-15 | 527.56 |
| 2003-08-18 | 533.81 |
| 2003-08-19 | 534.53 |
| 2003-08-20 | 536.08 |
| 2003-08-21 | 539.79 |
| 2003-08-22 | 535.38 |
| 2003-08-25 | 536.01 |
| 2003-08-26 | 535.85 |
| 2003-08-27 | 537.93 |
| 2003-08-28 | 544.47 |
| 2003-08-29 | 547.60 |
| 2003-09-01 | . |
| 2003-09-02 | 552.73 |
| 2003-09-03 | 552.88 |
| 2003-09-04 | 551.91 |
| 2003-09-05 | 546.43 |
| 2003-09-08 | 547.84 |
| 2003-09-09 | 537.72 |
| 2003-09-10 | 534.34 |
| 2003-09-11 | 538.22 |
| 2003-09-12 | 540.51 |
| 2003-09-15 | 543.75 |
| 2003-09-16 | 550.34 |
| 2003-09-17 | 550.01 |
| 2003-09-18 | 555.99 |
| 2003-09-19 | 555.01 |
| 2003-09-22 | 548.81 |
| 2003-09-23 | 554.20 |
| 2003-09-24 | 546.99 |
| 2003-09-25 | 544.52 |
| 2003-09-26 | 540.33 |
| 2003-09-29 | 540.63 |
| 2003-09-30 | 536.10 |
| 2003-10-01 | 548.89 |
| 2003-10-02 | 550.99 |
| 2003-10-03 | 558.31 |
| 2003-10-06 | 562.82 |
| 2003-10-07 | 567.41 |
| 2003-10-08 | 564.49 |
| 2003-10-09 | 573.53 |
| 2003-10-10 | 571.88 |
| 2003-10-13 | 577.86 |
| 2003-10-14 | 580.03 |
| 2003-10-15 | 577.53 |
| 2003-10-16 | 580.54 |
| 2003-10-17 | 574.06 |
| 2003-10-20 | 575.90 |
| 2003-10-21 | 575.59 |
| 2003-10-22 | 568.40 |
| 2003-10-23 | 568.84 |
| 2003-10-24 | 566.47 |
| 2003-10-27 | 572.48 |
| 2003-10-28 | 580.83 |
| 2003-10-29 | 582.62 |
| 2003-10-30 | 582.02 |
| 2003-10-31 | 580.70 |
| 2003-11-03 | 585.00 |
| 2003-11-04 | 582.98 |
| 2003-11-05 | 579.60 |
| 2003-11-06 | 580.67 |
| 2003-11-07 | 581.28 |
| 2003-11-10 | 577.80 |
| 2003-11-11 | 576.92 |
| 2003-11-12 | 582.10 |
| 2003-11-13 | 578.15 |
| 2003-11-14 | 574.82 |
| 2003-11-17 | 566.83 |
| 2003-11-18 | 563.50 |
| 2003-11-19 | 565.79 |
| 2003-11-20 | 565.24 |
| 2003-11-21 | 567.08 |
| 2003-11-24 | 577.87 |
| 2003-11-25 | 580.90 |
| 2003-11-26 | 580.88 |
| 2003-11-27 | . |
| 2003-11-28 | 581.95 |
| 2003-12-01 | 584.84 |
| 2003-12-02 | 578.22 |
| 2003-12-03 | 573.75 |
| 2003-12-04 | 569.28 |
| 2003-12-05 | 565.78 |
| 2003-12-08 | 565.81 |
| 2003-12-09 | 560.78 |
| 2003-12-10 | 556.16 |
| 2003-12-11 | 562.15 |
| 2003-12-12 | 560.76 |
| 2003-12-15 | 553.56 |
| 2003-12-16 | 553.83 |
| 2003-12-17 | 559.60 |
| 2003-12-18 | 564.66 |
| 2003-12-19 | 563.87 |
| 2003-12-22 | 564.58 |
| 2003-12-23 | 567.01 |
| 2003-12-24 | 566.24 |
| 2003-12-25 | . |
| 2003-12-26 | 568.31 |
| 2003-12-29 | 574.85 |
| 2003-12-30 | 576.24 |
| 2003-12-31 | 578.15 |
| 2004-01-01 | . |
| 2004-01-02 | 571.72 |
| 2004-01-05 | 574.31 |
| 2004-01-06 | 580.79 |
| 2004-01-07 | 582.40 |
| 2004-01-08 | 580.27 |
| 2004-01-09 | 577.56 |
| 2004-01-12 | 578.09 |
| 2004-01-13 | 578.82 |
| 2004-01-14 | 582.60 |
| 2004-01-15 | 583.07 |
| 2004-01-16 | 583.53 |
| 2004-01-19 | . |
| 2004-01-20 | 581.38 |
| 2004-01-21 | 587.09 |
| 2004-01-22 | 590.29 |
| 2004-01-23 | 591.78 |
| 2004-01-26 | 592.38 |
| 2004-01-27 | 589.06 |
| 2004-01-28 | 578.63 |
| 2004-01-29 | 580.22 |
| 2004-01-30 | 580.49 |
| 2004-02-02 | 582.56 |
| 2004-02-03 | 584.40 |
| 2004-02-04 | 583.47 |
| 2004-02-05 | 587.68 |
| 2004-02-06 | 596.57 |
| 2004-02-09 | 596.52 |
| 2004-02-10 | 599.19 |
| 2004-02-11 | 603.93 |
| 2004-02-12 | 605.55 |
| 2004-02-13 | 602.25 |
| 2004-02-16 | . |
| 2004-02-17 | 610.59 |
| 2004-02-18 | 610.46 |
| 2004-02-19 | 610.53 |
| 2004-02-20 | 610.38 |
| 2004-02-23 | 608.34 |
| 2004-02-24 | 607.64 |
| 2004-02-25 | 608.78 |
| 2004-02-26 | 610.33 |
| 2004-02-27 | 612.82 |
| 2004-03-01 | 621.90 |
| 2004-03-02 | 615.86 |
| 2004-03-03 | 615.52 |
| 2004-03-04 | 617.57 |
| 2004-03-05 | 620.52 |
| 2004-03-08 | 616.79 |
| 2004-03-09 | 613.54 |
| 2004-03-10 | 603.53 |
| 2004-03-11 | 595.51 |
| 2004-03-12 | 599.93 |
| 2004-03-15 | 592.54 |
| 2004-03-16 | 596.80 |
| 2004-03-17 | 603.16 |
| 2004-03-18 | 605.94 |
| 2004-03-19 | 602.49 |
| 2004-03-22 | 594.54 |
| 2004-03-23 | 593.18 |
| 2004-03-24 | 592.84 |
| 2004-03-25 | 604.95 |
| 2004-03-26 | 603.57 |
| 2004-03-29 | 611.37 |
| 2004-03-30 | 613.46 |
| 2004-03-31 | 616.27 |
| 2004-04-01 | 617.57 |
| 2004-04-02 | 618.36 |
| 2004-04-05 | 622.18 |
| 2004-04-06 | 621.76 |
| 2004-04-07 | 618.01 |
| 2004-04-08 | 613.71 |
| 2004-04-09 | . |
| 2004-04-12 | 616.81 |
| 2004-04-13 | 609.20 |
| 2004-04-14 | 606.62 |
| 2004-04-15 | 607.96 |
| 2004-04-16 | 611.99 |
| 2004-04-19 | 612.61 |
| 2004-04-20 | 608.41 |
| 2004-04-21 | 609.80 |
| 2004-04-22 | 618.22 |
| 2004-04-23 | 619.21 |
| 2004-04-26 | 616.47 |
| 2004-04-27 | 619.32 |
| 2004-04-28 | 612.09 |
| 2004-04-29 | 606.96 |
| 2004-04-30 | 603.59 |
| 2004-05-03 | 606.21 |
| 2004-05-04 | 607.88 |
| 2004-05-05 | 610.19 |
| 2004-05-06 | 600.29 |
| 2004-05-07 | 587.32 |
| 2004-05-10 | 579.89 |
| 2004-05-11 | 581.51 |
| 2004-05-12 | 584.18 |
| 2004-05-13 | 582.13 |
| 2004-05-14 | 580.17 |
| 2004-05-17 | 573.20 |
| 2004-05-18 | 582.06 |
| 2004-05-19 | 584.38 |
| 2004-05-20 | 582.02 |
| 2004-05-21 | 587.05 |
| 2004-05-24 | 589.66 |
| 2004-05-25 | 600.06 |
| 2004-05-26 | 602.05 |
| 2004-05-27 | 610.87 |
| 2004-05-28 | 611.67 |
| 2004-05-31 | . |
| 2004-06-01 | 613.38 |
| 2004-06-02 | 616.59 |
| 2004-06-03 | 612.85 |
| 2004-06-04 | 614.56 |
| 2004-06-07 | 624.19 |
| 2004-06-08 | 626.77 |
| 2004-06-09 | 619.80 |
| 2004-06-10 | 622.02 |
| 2004-06-11 | . |
| 2004-06-14 | 615.35 |
| 2004-06-15 | 619.83 |
| 2004-06-16 | 621.35 |
| 2004-06-17 | 620.78 |
| 2004-06-18 | 619.82 |
| 2004-06-21 | 619.22 |
| 2004-06-22 | 616.89 |
| 2004-06-23 | 619.47 |
| 2004-06-24 | 620.58 |
| 2004-06-25 | 618.98 |
| 2004-06-28 | 621.20 |
| 2004-06-29 | 614.60 |
| 2004-06-30 | 616.21 |
| 2004-07-01 | 607.20 |
| 2004-07-02 | 604.37 |
| 2004-07-05 | . |
| 2004-07-06 | 600.23 |
| 2004-07-07 | 602.51 |
| 2004-07-08 | 595.63 |
| 2004-07-09 | 597.01 |
| 2004-07-12 | 598.49 |
| 2004-07-13 | 601.32 |
| 2004-07-14 | 597.59 |
| 2004-07-15 | 594.36 |
| 2004-07-16 | 590.85 |
| 2004-07-19 | 588.05 |
| 2004-07-20 | 594.15 |
| 2004-07-21 | 587.44 |
| 2004-07-22 | 585.99 |
| 2004-07-23 | 579.71 |
| 2004-07-26 | 574.79 |
| 2004-07-27 | 582.63 |
| 2004-07-28 | 579.82 |
| 2004-07-29 | 582.74 |
| 2004-07-30 | 582.00 |
| 2004-08-02 | 581.88 |
| 2004-08-03 | 575.90 |
| 2004-08-04 | 572.70 |
| 2004-08-05 | 563.05 |
| 2004-08-06 | 557.40 |
| 2004-08-09 | 557.41 |
| 2004-08-10 | 565.63 |
| 2004-08-11 | 561.73 |
| 2004-08-12 | 559.70 |
| 2004-08-13 | 561.15 |
| 2004-08-16 | 570.55 |
| 2004-08-17 | 576.48 |
| 2004-08-18 | 579.29 |
| 2004-08-19 | 580.36 |
| 2004-08-20 | 581.85 |
| 2004-08-23 | 578.97 |
| 2004-08-24 | 579.84 |
| 2004-08-25 | 584.07 |
| 2004-08-26 | 584.80 |
| 2004-08-27 | 585.04 |
| 2004-08-30 | 580.55 |
| 2004-08-31 | 579.09 |
| 2004-09-01 | 582.58 |
| 2004-09-02 | 592.55 |
| 2004-09-03 | 592.50 |
| 2004-09-06 | . |
| 2004-09-07 | 595.19 |
| 2004-09-08 | 591.02 |
| 2004-09-09 | 587.13 |
| 2004-09-10 | 594.28 |
| 2004-09-13 | 596.77 |
| 2004-09-14 | 598.21 |
| 2004-09-15 | 593.68 |
| 2004-09-16 | 596.42 |
| 2004-09-17 | 595.99 |
| 2004-09-20 | 593.09 |
| 2004-09-21 | 596.41 |
| 2004-09-22 | 589.33 |
| 2004-09-23 | 590.95 |
| 2004-09-24 | 591.79 |
| 2004-09-27 | 588.17 |
| 2004-09-28 | 590.01 |
| 2004-09-29 | 594.27 |
| 2004-09-30 | 594.27 |
| 2004-10-01 | 598.52 |
| 2004-10-04 | 602.48 |
| 2004-10-05 | 600.67 |
| 2004-10-06 | 602.66 |
| 2004-10-07 | 599.79 |
| 2004-10-08 | 596.77 |
| 2004-10-11 | 598.70 |
| 2004-10-12 | 595.63 |
| 2004-10-13 | 593.79 |
| 2004-10-14 | 591.07 |
| 2004-10-15 | 593.97 |
| 2004-10-18 | 599.02 |
| 2004-10-19 | 597.47 |
| 2004-10-20 | 596.56 |
| 2004-10-21 | 600.50 |
| 2004-10-22 | 595.82 |
| 2004-10-25 | 594.26 |
| 2004-10-26 | 600.45 |
| 2004-10-27 | 612.84 |
| 2004-10-28 | 615.07 |
| 2004-10-29 | 613.23 |
| 2004-11-01 | 615.97 |
| 2004-11-02 | 619.86 |
| 2004-11-03 | 623.99 |
| 2004-11-04 | 634.16 |
| 2004-11-05 | 640.43 |
| 2004-11-08 | 641.76 |
| 2004-11-09 | 641.07 |
| 2004-11-10 | 642.41 |
| 2004-11-11 | 648.87 |
| 2004-11-12 | 655.27 |
| 2004-11-15 | 659.56 |
| 2004-11-16 | 653.27 |
| 2004-11-17 | 655.32 |
| 2004-11-18 | 654.06 |
| 2004-11-19 | 647.53 |
| 2004-11-22 | 649.12 |
| 2004-11-23 | 652.08 |
| 2004-11-24 | 655.76 |
| 2004-11-25 | . |
| 2004-11-26 | 657.87 |
| 2004-11-29 | 652.79 |
| 2004-11-30 | 645.41 |
| 2004-12-01 | 654.33 |
| 2004-12-02 | 655.94 |
| 2004-12-03 | 654.84 |
| 2004-12-06 | 652.95 |
| 2004-12-07 | 648.13 |
| 2004-12-08 | 650.71 |
| 2004-12-09 | 652.98 |
| 2004-12-10 | 650.92 |
| 2004-12-13 | 653.16 |
| 2004-12-14 | 657.56 |
| 2004-12-15 | 659.59 |
| 2004-12-16 | 655.56 |
| 2004-12-17 | 650.79 |
| 2004-12-20 | 651.48 |
| 2004-12-21 | 655.13 |
| 2004-12-22 | 658.79 |
| 2004-12-23 | 658.19 |
| 2004-12-24 | . |
| 2004-12-27 | 659.69 |
| 2004-12-28 | 665.93 |
| 2004-12-29 | 667.29 |
| 2004-12-30 | 669.18 |
| 2004-12-31 | 667.98 |
| 2005-01-03 | 665.93 |
| 2005-01-04 | 657.64 |
| 2005-01-05 | 655.36 |
| 2005-01-06 | 653.04 |
| 2005-01-07 | 652.56 |
| 2005-01-10 | 655.70 |
| 2005-01-11 | 654.74 |
| 2005-01-12 | 659.52 |
| 2005-01-13 | 654.17 |
| 2005-01-14 | 658.25 |
| 2005-01-17 | . |
| 2005-01-18 | 663.35 |
| 2005-01-19 | 658.46 |
| 2005-01-20 | 649.36 |
| 2005-01-21 | 645.32 |
| 2005-01-24 | 641.77 |
| 2005-01-25 | 642.01 |
| 2005-01-26 | 647.18 |
| 2005-01-27 | 648.12 |
#2005-01-28| 646.13
#2005-01-31| 652.52
#2005-02-01| 654.17
#2005-02-02| 658.27
#2005-02-03| 659.42
#2005-02-04| 663.12
#2005-02-07| 661.94
#2005-02-08| 660.70
#2005-02-09| 654.32
#2005-02-10| 655.93
#2005-02-11| 659.90
#2005-02-14| 661.08
#2005-02-15| 663.21
#2005-02-16| 662.02
#2005-02-17| 659.62
#2005-02-18| 660.06
#2005-02-21| .
#2005-02-22| 650.78
#2005-02-23| 651.34
#2005-02-24| 654.42
#2005-02-25| 659.07
#2005-02-28| 660.14
#2005-03-01| 664.61
#2005-03-02| 663.78
#2005-03-03| 665.37
#2005-03-04| 670.24
#2005-03-07| 669.85
#2005-03-08| 668.71
#2005-03-09| 665.45
#2005-03-10| 665.65
#2005-03-11| 665.55
#2005-03-14| 664.61
#2005-03-15| 662.96
#2005-03-16| 660.01
#2005-03-17| 660.54
#2005-03-18| 657.82
#2005-03-21| 654.50
#2005-03-22| 654.68
#2005-03-23| 651.17
#2005-03-24| 651.26
#2005-03-25| .
#2005-03-28| 653.40
#2005-03-29| 649.31
#2005-03-30| 655.89
#2005-03-31| 656.78
#2005-04-01| 649.76
#2005-04-04| 651.29
#2005-04-05| 656.56
#2005-04-06| 655.38
#2005-04-07| 655.57
#2005-04-08| 650.81
#2005-04-11| 651.15
#2005-04-12| 652.85
#2005-04-13| 650.02
#2005-04-14| 643.16
#2005-04-15| 633.87
#2005-04-18| 633.73
#2005-04-19| 635.86
#2005-04-20| 628.81
#2005-04-21| 636.00
#2005-04-22| 628.70
#2005-04-25| 632.60
#2005-04-26| 629.70
#2005-04-27| 628.72
#2005-04-28| 622.62
#2005-04-29| 623.37
#2005-05-02| 627.33
#2005-05-03| 630.66
#2005-05-04| 635.87
#2005-05-05| 637.55
#2005-05-06| 637.28
#2005-05-09| 640.77
#2005-05-10| 636.03
#2005-05-11| 637.01
#2005-05-12| 631.40
#2005-05-13| 628.59
#2005-05-16| 635.57
#2005-05-17| 641.16
#2005-05-18| 650.70
#2005-05-19| 655.41
#2005-05-20| 652.85
#2005-05-23| 656.79
#2005-05-24| 655.39
#2005-05-25| 652.41
#2005-05-26| 654.80
#2005-05-27| 656.54
#2005-05-30| .
#2005-05-31| 654.08
#2005-06-01| 659.57
#2005-06-02| 665.43
#2005-06-03| 660.41
#2005-06-06| 664.11
#2005-06-07| 665.86
#2005-06-08| 662.95
#2005-06-09| 664.30
#2005-06-10| 663.22
#2005-06-13| 663.28
#2005-06-14| 670.74
#2005-06-15| 673.25
#2005-06-16| 674.98
#2005-06-17| 675.78
#2005-06-20| 674.10
#2005-06-21| 674.24
#2005-06-22| 675.84
#2005-06-23| 667.55
#2005-06-24| 661.96
#2005-06-27| 661.64
#2005-06-28| 671.05
#2005-06-29| 669.53
#2005-06-30| 667.14
#2005-07-01| 667.01
#2005-07-04| .
#2005-07-05| 675.15
#2005-07-06| 671.48
#2005-07-07| 670.13
#2005-07-08| 677.05
#2005-07-11| 683.61
#2005-07-12| 688.97
#2005-07-13| 685.57
#2005-07-14| 686.82
#2005-07-15| 688.11
#2005-07-18| 689.77
#2005-07-19| 691.85
#2005-07-20| 694.03
#2005-07-21| 693.81
#2005-07-22| 696.40
#2005-07-25| 692.96
#2005-07-26| 693.33
#2005-07-27| 697.72
#2005-07-28| 703.92
#2005-07-29| 701.66
#2005-08-01| 703.50
#2005-08-02| 705.57
#2005-08-03| 704.13
#2005-08-04| 694.25
#2005-08-05| 687.01
#2005-08-08| 685.96
#2005-08-09| 688.71
#2005-08-10| 690.91
#2005-08-11| 692.92
#2005-08-12| 693.33
#2005-08-15| 695.40
#2005-08-16| 683.52
#2005-08-17| 685.65
#2005-08-18| 683.69
#2005-08-19| 679.74
#2005-08-22| 681.38
#2005-08-23| 680.00
#2005-08-24| 675.44
#2005-08-25| 677.86
#2005-08-26| 673.72
#2005-08-29| 675.53
#2005-08-30| 668.38
#2005-08-31| 675.28
#2005-09-01| 674.29
#2005-09-02| 673.19
#2005-09-05| .
#2005-09-06| 683.45
#2005-09-07| 685.58
#2005-09-08| 679.33
#2005-09-09| 683.31
#2005-09-12| 686.14
#2005-09-13| 677.50
#2005-09-14| 674.21
#2005-09-15| 671.11
#2005-09-16| 670.96
#2005-09-19| 665.11
#2005-09-20| 655.69
#2005-09-21| 649.11
#2005-09-22| 655.91
#2005-09-23| 656.06
#2005-09-26| 659.00
#2005-09-27| 658.57
#2005-09-28| 654.90
#2005-09-29| 660.89
#2005-09-30| 664.51
#2005-10-03| 663.92
#2005-10-04| 663.21
#2005-10-05| 655.69
#2005-10-06| 654.79
#2005-10-07| 655.50
#2005-10-10| 652.99
#2005-10-11| 652.48
#2005-10-12| 647.45
#2005-10-13| 646.63
#2005-10-14| 653.55
#2005-10-17| 654.06
#2005-10-18| 647.35
#2005-10-19| 657.07
#2005-10-20| 653.75
#2005-10-21| 653.94
#2005-10-24| 660.68
#2005-10-25| 656.19
#2005-10-26| 653.31
#2005-10-27| 642.93
#2005-10-28| 651.70
#2005-10-31| 663.90
#2005-11-01| 662.88
#2005-11-02| 670.48
#2005-11-03| 674.78
#2005-11-04| 675.41
#2005-11-07| 679.54
#2005-11-08| 674.56
#2005-11-09| 675.04
#2005-11-10| 683.00
#2005-11-11| 685.00
#2005-11-14| 685.44
#2005-11-15| 677.11
#2005-11-16| 678.92
#2005-11-17| 687.55
#2005-11-18| 689.85
#2005-11-21| 693.94
#2005-11-22| 697.35
#2005-11-23| 701.56
#2005-11-24| .
#2005-11-25| 702.47
#2005-11-28| 696.12
#2005-11-29| 694.49
#2005-11-30| 691.68
#2005-12-01| 695.94
#2005-12-02| 699.46
#2005-12-05| 696.64
#2005-12-06| 699.33
#2005-12-07| 699.50
#2005-12-08| 699.22
#2005-12-09| 703.77
#2005-12-12| 708.82
#2005-12-13| 709.61
#2005-12-14| 713.46
#2005-12-15| 711.09
#2005-12-16| 712.02
#2005-12-19| 706.44
#2005-12-20| 706.48
#2005-12-21| 709.35
#2005-12-22| 709.00
#2005-12-23| 710.34
#2005-12-26| .
#2005-12-27| 705.57
#2005-12-28| 709.58
#2005-12-29| 710.90
#2005-12-30| 706.54
#2006-01-02| .
#2006-01-03| 712.59
#2006-01-04| 714.80
#2006-01-05| 712.56
#2006-01-06| 716.88
#2006-01-09| 720.45
#2006-01-10| 719.61
#2006-01-11| 723.99
#2006-01-12| 719.49
#2006-01-13| 718.52
#2006-01-16| .
#2006-01-17| 706.63
#2006-01-18| 703.03
#2006-01-19| 710.12
#2006-01-20| 699.25
#2006-01-23| 696.33
#2006-01-24| 703.67
#2006-01-25| 705.05
#2006-01-26| 710.47
#2006-01-27| 712.32
#2006-01-30| 711.38
#2006-01-31| 713.33
#2006-02-01| 712.04
#2006-02-02| 712.29
#2006-02-03| 707.86
#2006-02-06| 706.83
#2006-02-07| 703.61
#2006-02-08| 704.56
#2006-02-09| 703.03
#2006-02-10| 703.45
#2006-02-13| 700.77
#2006-02-14| 710.94
#2006-02-15| 715.32
#2006-02-16| 715.83
#2006-02-17| 711.29
#2006-02-20| .
#2006-02-21| 709.52
#2006-02-22| 712.23
#2006-02-23| 715.30
#2006-02-24| 715.68
#2006-02-27| 723.41
#2006-02-28| 717.72
#2006-03-01| 720.11
#2006-03-02| 716.51
#2006-03-03| 715.40
#2006-03-06| 713.02
#2006-03-07| 708.08
#2006-03-08| 708.73
#2006-03-09| 708.70
#2006-03-10| 714.19
#2006-03-13| 716.91
#2006-03-14| 725.76
#2006-03-15| 727.14
#2006-03-16| 730.85
#2006-03-17| 733.84
#2006-03-20| 735.77
#2006-03-21| 732.60
#2006-03-22| 734.01
#2006-03-23| 732.14
#2006-03-24| 732.59
#2006-03-27| 732.04
#2006-03-28| 730.64
#2006-03-29| 732.69
#2006-03-30| 732.43
#2006-03-31| 730.07
#2006-04-03| 729.77
#2006-04-04| 733.17
#2006-04-05| 736.17
#2006-04-06| 738.95
#2006-04-07| 732.71
#2006-04-10| 729.84
#2006-04-11| 725.14
#2006-04-12| 724.44
#2006-04-13| 725.36
#2006-04-14| .
#2006-04-17| 722.17
#2006-04-18| 731.23
#2006-04-19| 732.54
#2006-04-20| 729.51
#2006-04-21| 724.58
#2006-04-24| 722.19
#2006-04-25| 723.60
#2006-04-26| 726.55
#2006-04-27| 728.85
#2006-04-28| 727.25
#2006-05-01| 728.40
#2006-05-02| 730.00
#2006-05-03| 729.71
#2006-05-04| 731.43
#2006-05-05| 741.39
#2006-05-08| 744.04
#2006-05-09| 745.50
#2006-05-10| 743.96
#2006-05-11| 737.38
#2006-05-12| 727.12
#2006-05-15| 726.39
#2006-05-16| 721.26
#2006-05-17| 711.97
#2006-05-18| 712.47
#2006-05-19| 715.88
#2006-05-22| 708.54
#2006-05-23| 707.28
#2006-05-24| 705.07
#2006-05-25| 714.02
#2006-05-26| 716.41
#2006-05-29| .
#2006-05-30| 706.66
#2006-05-31| 709.00
#2006-06-01| 714.16
#2006-06-02| 716.60
#2006-06-05| 707.57
#2006-06-06| 699.92
#2006-06-07| 698.15
#2006-06-08| 694.07
#2006-06-09| 696.14
#2006-06-12| 689.34
#2006-06-13| 682.13
#2006-06-14| 687.75
#2006-06-15| 700.94
#2006-06-16| 699.52
#2006-06-19| 695.35
#2006-06-20| 694.29
#2006-06-21| 699.92
#2006-06-22| 697.70
#2006-06-23| 695.01
#2006-06-26| 698.47
#2006-06-27| 692.09
#2006-06-28| 691.08
#2006-06-29| 701.76
#2006-06-30| 706.85
#2006-07-03| 708.47
#2006-07-04| .
#2006-07-05| 700.72
#2006-07-06| 702.37
#2006-07-07| 698.72
#2006-07-10| 699.69
#2006-07-11| 698.09
#2006-07-12| 687.82
#2006-07-13| 681.47
#2006-07-14| 673.20
#2006-07-17| 672.74
#2006-07-18| 665.53
#2006-07-19| 678.37
#2006-07-20| 678.30
#2006-07-21| 674.05
#2006-07-24| 683.16
#2006-07-25| 688.03
#2006-07-26| 679.78
#2006-07-27| 679.25
#2006-07-28| 686.65
#2006-07-31| 687.16
#2006-08-01| 681.27
#2006-08-02| 686.27
#2006-08-03| 691.93
#2006-08-04| 695.83
#2006-08-07| 691.75
#2006-08-08| 688.89
#2006-08-09| 683.32
#2006-08-10| 691.29
#2006-08-11| 690.85
#2006-08-14| 695.34
#2006-08-15| 704.29
#2006-08-16| 711.33
#2006-08-17| 715.22
#2006-08-18| 712.26
#2006-08-21| 707.61
#2006-08-22| 705.24
#2006-08-23| 701.19
#2006-08-24| 696.10
#2006-08-25| 692.56
#2006-08-28| 697.92
#2006-08-29| 702.71
#2006-08-30| 705.95
#2006-08-31| 707.02
#2006-09-01| 712.50
#2006-09-04| .
#2006-09-05| 717.68
#2006-09-06| 710.43
#2006-09-07| 707.64
#2006-09-08| 713.23
#2006-09-11| 717.57
#2006-09-12| 728.32
#2006-09-13| 729.95
#2006-09-14| 733.03
#2006-09-15| 734.38
#2006-09-18| 732.41
#2006-09-19| 733.53
#2006-09-20| 738.13
#2006-09-21| 731.31
#2006-09-22| 730.21
#2006-09-25| 733.31
#2006-09-26| 736.58
#2006-09-27| 738.09
#2006-09-28| 740.49
#2006-09-29| 734.90
#2006-10-02| 734.65
#2006-10-03| 742.31
#2006-10-04| 752.09
#2006-10-05| 751.63
#2006-10-06| 743.28
#2006-10-09| 747.17
#2006-10-10| 746.66
#2006-10-11| 745.93
#2006-10-12| 753.16
#2006-10-13| 751.84
#2006-10-16| 752.61
#2006-10-17| 747.95
#2006-10-18| 750.44
#2006-10-19| 750.47
#2006-10-20| 752.71
#2006-10-23| 760.91
#2006-10-24| 761.16
#2006-10-25| 759.27
#2006-10-26| 768.83
#2006-10-27| 762.64
#2006-10-30| 762.84
#2006-10-31| 761.71
#2006-11-01| 753.29
#2006-11-02| 751.54
#2006-11-03| 745.58
#2006-11-06| 750.79
#2006-11-07| 755.88
#2006-11-08| 754.31
#2006-11-09| 748.28
#2006-11-10| 752.85
#2006-11-13| 750.37
#2006-11-14| 760.42
#2006-11-15| 763.37
#2006-11-16| 763.43
#2006-11-17| 761.14
#2006-11-20| 757.49
#2006-11-21| 757.31
#2006-11-22| 763.73
#2006-11-23| .
#2006-11-24| 761.45
#2006-11-27| 752.83
#2006-11-28| 752.36
#2006-11-29| 759.82
#2006-11-30| 760.84
#2006-12-01| 759.03
#2006-12-04| 768.42
#2006-12-05| 771.60
#2006-12-06| 772.42
#2006-12-07| 768.23
#2006-12-08| 767.91
#2006-12-11| 767.65
#2006-12-12| 766.81
#2006-12-13| 770.89
#2006-12-14| 779.04
#2006-12-15| 777.59
#2006-12-18| 773.80
#2006-12-19| 771.09
#2006-12-20| 770.35
#2006-12-21| 768.01
#2006-12-22| 767.76
#2006-12-25| .
#2006-12-26| 767.28
#2006-12-27| 772.64
#2006-12-28| 771.30
#2006-12-29| 769.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 775.90
#2007-01-04| 778.07
#2007-01-05| 772.46
#2007-01-08| 771.76
#2007-01-09| 774.32
#2007-01-10| 774.20
#2007-01-11| 781.21
#2007-01-12| 785.05
#2007-01-15| .
#2007-01-16| 785.70
#2007-01-17| 785.27
#2007-01-18| 789.24
#2007-01-19| 790.39
#2007-01-22| 786.00
#2007-01-23| 787.12
#2007-01-24| 792.00
#2007-01-25| 786.94
#2007-01-26| 783.26
#2007-01-29| 785.14
#2007-01-30| 788.18
#2007-01-31| 793.42
#2007-02-01| 800.97
#2007-02-02| 804.71
#2007-02-05| 803.36
#2007-02-06| 807.45
#2007-02-07| 808.73
#2007-02-08| 807.32
#2007-02-09| 803.71
#2007-02-12| 801.66
#2007-02-13| 806.46
#2007-02-14| 811.88
#2007-02-15| 818.84
#2007-02-16| 817.74
#2007-02-19| .
#2007-02-20| 825.22
#2007-02-21| 821.81
#2007-02-22| 821.49
#2007-02-23| 823.16
#2007-02-26| 821.73
#2007-02-27| 800.70
#2007-02-28| 798.82
#2007-03-01| 792.96
#2007-03-02| 789.02
#2007-03-05| 776.44
#2007-03-06| 788.60
#2007-03-07| 790.82
#2007-03-08| 796.26
#2007-03-09| 799.79
#2007-03-12| 800.63
#2007-03-13| 787.14
#2007-03-14| 783.17
#2007-03-15| 792.87
#2007-03-16| 794.94
#2007-03-19| 801.61
#2007-03-20| 807.23
#2007-03-21| 814.92
#2007-03-22| 818.35
#2007-03-23| 820.11
#2007-03-26| 820.48
#2007-03-27| 816.75
#2007-03-28| 811.29
#2007-03-29| 811.78
#2007-03-30| 813.57
#2007-04-02| 818.65
#2007-04-03| 826.15
#2007-04-04| 830.07
#2007-04-05| 832.01
#2007-04-06| .
#2007-04-09| 831.35
#2007-04-10| 833.13
#2007-04-11| 828.79
#2007-04-12| 831.05
#2007-04-13| 830.43
#2007-04-16| 839.48
#2007-04-17| 841.76
#2007-04-18| 838.56
#2007-04-19| 837.66
#2007-04-20| 845.58
#2007-04-23| 843.45
#2007-04-24| 842.17
#2007-04-25| 848.72
#2007-04-26| 848.78
#2007-04-27| 844.67
#2007-04-30| 836.63
#2007-05-01| 836.41
#2007-05-02| 840.04
#2007-05-03| 839.79
#2007-05-04| 840.95
#2007-05-07| 842.79
#2007-05-08| 839.48
#2007-05-09| 845.24
#2007-05-10| 837.40
#2007-05-11| 836.75
#2007-05-14| 836.19
#2007-05-15| 833.57
#2007-05-16| 835.71
#2007-05-17| 834.80
#2007-05-18| 840.79
#2007-05-21| 837.84
#2007-05-22| 837.00
#2007-05-23| 839.14
#2007-05-24| 835.24
#2007-05-25| 836.95
#2007-05-28| .
#2007-05-29| 839.31
#2007-05-30| 842.17
#2007-05-31| 845.14
#2007-06-01| 852.12
#2007-06-04| 856.04
#2007-06-05| 848.22
#2007-06-06| 839.56
#2007-06-07| 828.86
#2007-06-08| 832.69
#2007-06-11| 832.66
#2007-06-12| 824.31
#2007-06-13| 830.89
#2007-06-14| 834.34
#2007-06-15| 841.03
#2007-06-18| 840.07
#2007-06-19| 835.18
#2007-06-20| 833.69
#2007-06-21| 832.65
#2007-06-22| 828.74
#2007-06-25| 826.99
#2007-06-26| 822.05
#2007-06-27| 826.46
#2007-06-28| 828.45
#2007-06-29| 829.15
#2007-07-02| 833.09
#2007-07-03| 835.10
#2007-07-04| .
#2007-07-05| 836.50
#2007-07-06| 844.14
#2007-07-09| 842.92
#2007-07-10| 832.64
#2007-07-11| 835.22
#2007-07-12| 848.47
#2007-07-13| 851.21
#2007-07-16| 847.71
#2007-07-17| 844.14
#2007-07-18| 840.77
#2007-07-19| 843.34
#2007-07-20| 836.42
#2007-07-23| 834.00
#2007-07-24| 823.00
#2007-07-25| 821.11
#2007-07-26| 802.52
#2007-07-27| 791.00
#2007-07-30| 796.14
#2007-07-31| 793.78
#2007-08-01| 791.57
#2007-08-02| 799.51
#2007-08-03| 783.66
#2007-08-06| 794.74
#2007-08-07| 799.36
#2007-08-08| 812.27
#2007-08-09| 792.95
#2007-08-10| 786.82
#2007-08-13| 789.08
#2007-08-14| 771.65
#2007-08-15| 760.59
#2007-08-16| 753.62
#2007-08-17| 764.53
#2007-08-20| 767.92
#2007-08-21| 771.77
#2007-08-22| 782.18
#2007-08-23| 782.12
#2007-08-24| 792.31
#2007-08-27| 789.61
#2007-08-28| 775.94
#2007-08-29| 792.37
#2007-08-30| 791.38
#2007-08-31| 802.49
#2007-09-03| .
#2007-09-04| 801.47
#2007-09-05| 790.39
#2007-09-06| 791.11
#2007-09-07| 779.23
#2007-09-10| 772.09
#2007-09-11| 786.22
#2007-09-12| 785.51
#2007-09-13| 793.78
#2007-09-14| 791.65
#2007-09-17| 782.13
#2007-09-18| 801.26
#2007-09-19| 810.23
#2007-09-20| 804.19
#2007-09-21| 803.20
#2007-09-24| 801.74
#2007-09-25| 792.97
#2007-09-26| 798.54
#2007-09-27| 803.29
#2007-09-28| 804.96
#2007-10-01| 805.70
#2007-10-02| 813.94
#2007-10-03| 816.79
#2007-10-04| 813.68
#2007-10-05| 827.55
#2007-10-08| 822.12
#2007-10-09| 824.25
#2007-10-10| 828.17
#2007-10-11| 828.29
#2007-10-12| 827.81
#2007-10-15| 819.89
#2007-10-16| 810.59
#2007-10-17| 814.25
#2007-10-18| 811.91
#2007-10-19| 797.57
#2007-10-22| 797.97
#2007-10-23| 802.39
#2007-10-24| 799.37
#2007-10-25| 803.87
#2007-10-26| 813.34
#2007-10-29| 818.69
#2007-10-30| 818.95
#2007-10-31| 827.59
#2007-11-01| 811.23
#2007-11-02| 808.56
#2007-11-05| 796.74
#2007-11-06| 802.04
#2007-11-07| 793.51
#2007-11-08| 789.80
#2007-11-09| 774.51
#2007-11-12| 773.44
#2007-11-13| 793.76
#2007-11-14| 791.35
#2007-11-15| 782.54
#2007-11-16| 781.42
#2007-11-19| 765.89
#2007-11-20| 770.45
#2007-11-21| 759.37
#2007-11-22| .
#2007-11-23| 773.67
#2007-11-26| 764.03
#2007-11-27| 768.25
#2007-11-28| 787.41
#2007-11-29| 784.46
#2007-11-30| 789.41
#2007-12-03| 789.75
#2007-12-04| 788.55
#2007-12-05| 792.96
#2007-12-06| 795.64
#2007-12-07| 798.85
#2007-12-10| 801.84
#2007-12-11| 787.31
#2007-12-12| 785.13
#2007-12-13| 774.05
#2007-12-14| 761.79
#2007-12-17| 752.72
#2007-12-18| 759.03
#2007-12-19| 753.35
#2007-12-20| 754.76
#2007-12-21| 764.97
#2007-12-24| 771.60
#2007-12-25| .
#2007-12-26| 769.80
#2007-12-27| 763.94
#2007-12-28| 766.28
#2007-12-31| 764.66
#2008-01-01| .
#2008-01-02| 754.95
#2008-01-03| 741.63
#2008-01-04| 723.52
#2008-01-07| 721.33
#2008-01-08| 712.36
#2008-01-09| 707.16
#2008-01-10| 712.43
#2008-01-11| 701.48
#2008-01-14| 704.17
#2008-01-15| 689.28
#2008-01-16| 693.74
#2008-01-17| 694.17
#2008-01-18| 694.42
#2008-01-21| .
#2008-01-22| 696.77
#2008-01-23| 710.65
#2008-01-24| 715.83
#2008-01-25| 709.22
#2008-01-28| 715.88
#2008-01-29| 723.62
#2008-01-30| 714.71
#2008-01-31| 733.57
#2008-02-01| 742.53
#2008-02-04| 733.51
#2008-02-05| 710.31
#2008-02-06| 702.53
#2008-02-07| 708.39
#2008-02-08| 706.09
#2008-02-11| 710.98
#2008-02-12| 716.96
#2008-02-13| 718.65
#2008-02-14| 711.50
#2008-02-15| 708.27
#2008-02-18| .
#2008-02-19| 710.04
#2008-02-20| 710.67
#2008-02-21| 708.67
#2008-02-22| 711.54
#2008-02-25| 721.41
#2008-02-26| 731.48
#2008-02-27| 735.37
#2008-02-28| 723.34
#2008-02-29| 707.03
#2008-03-03| 704.26
#2008-03-04| 703.99
#2008-03-05| 705.04
#2008-03-06| 696.61
#2008-03-07| 690.16
#2008-03-10| 680.80
#2008-03-11| 695.04
#2008-03-12| 694.31
#2008-03-13| 693.53
#2008-03-14| 682.72
#2008-03-17| 670.84
#2008-03-18| 694.14
#2008-03-19| 689.93
#2008-03-20| 705.52
#2008-03-21| .
#2008-03-24| 719.77
#2008-03-25| 726.20
#2008-03-26| 724.10
#2008-03-27| 720.51
#2008-03-28| 711.38
#2008-03-31| 715.48
#2008-04-01| 736.35
#2008-04-02| 738.72
#2008-04-03| 736.50
#2008-04-04| 737.34
#2008-04-07| 736.48
#2008-04-08| 729.53
#2008-04-09| 718.97
#2008-04-10| 721.69
#2008-04-11| 715.29
#2008-04-14| 712.03
#2008-04-15| 717.71
#2008-04-16| 728.14
#2008-04-17| 725.86
#2008-04-18| 734.34
#2008-04-21| 733.25
#2008-04-22| 724.96
#2008-04-23| 729.11
#2008-04-24| 733.47
#2008-04-25| 744.57
#2008-04-28| 745.33
#2008-04-29| 747.28
#2008-04-30| 744.02
#2008-05-01| 751.60
#2008-05-02| 753.53
#2008-05-05| 748.47
#2008-05-06| 748.42
#2008-05-07| 741.83
#2008-05-08| 740.73
#2008-05-09| 737.42
#2008-05-12| 749.52
#2008-05-13| 748.76
#2008-05-14| 753.23
#2008-05-15| 760.07
#2008-05-16| 758.48
#2008-05-19| 753.93
#2008-05-20| 745.37
#2008-05-21| 733.17
#2008-05-22| 737.36
#2008-05-23| 731.49
#2008-05-26| .
#2008-05-27| 733.25
#2008-05-28| 738.72
#2008-05-29| 742.87
#2008-05-30| 741.94
#2008-06-02| 735.43
#2008-06-03| 737.53
#2008-06-04| 740.52
#2008-06-05| 751.81
#2008-06-06| 734.49
#2008-06-09| 730.57
#2008-06-10| 725.12
#2008-06-11| 712.88
#2008-06-12| 713.69
#2008-06-13| 723.93
#2008-06-16| 727.29
#2008-06-17| 722.29
#2008-06-18| 712.07
#2008-06-19| 716.99
#2008-06-20| 704.02
#2008-06-23| 695.12
#2008-06-24| 692.82
#2008-06-25| 701.74
#2008-06-26| 685.26
#2008-06-27| 681.23
#2008-06-30| 676.59
#2008-07-01| 674.84
#2008-07-02| 661.66
#2008-07-03| 660.05
#2008-07-04| .
#2008-07-07| 662.28
#2008-07-08| 674.01
#2008-07-09| 668.08
#2008-07-10| 658.15
#2008-07-11| 648.03
#2008-07-14| 645.60
#2008-07-15| 644.12
#2008-07-16| 663.14
#2008-07-17| 676.13
#2008-07-18| 669.53
#2008-07-21| 667.79
#2008-07-22| 680.11
#2008-07-23| 684.38
#2008-07-24| 674.31
#2008-07-25| 670.32
#2008-07-28| 662.24
#2008-07-29| 671.83
#2008-07-30| 674.97
#2008-07-31| 670.56
#2008-08-01| 666.58
#2008-08-04| 670.04
#2008-08-05| 691.87
#2008-08-06| 692.34
#2008-08-07| 678.93
#2008-08-08| 695.50
#2008-08-11| 710.27
#2008-08-12| 707.22
#2008-08-13| 690.88
#2008-08-14| 698.80
#2008-08-15| 705.70
#2008-08-18| 698.55
#2008-08-19| 685.13
#2008-08-20| 683.62
#2008-08-21| 685.01
#2008-08-22| 694.64
#2008-08-25| 685.84
#2008-08-26| 686.07
#2008-08-27| 687.54
#2008-08-28| 695.62
#2008-08-29| 694.62
#2008-09-01| .
#2008-09-02| 700.86
#2008-09-03| 703.58
#2008-09-04| 688.42
#2008-09-05| 684.71
#2008-09-08| 705.69
#2008-09-09| 692.35
#2008-09-10| 693.48
#2008-09-11| 695.40
#2008-09-12| 693.92
#2008-09-15| 681.86
#2008-09-16| 680.29
#2008-09-17| 658.57
#2008-09-18| 677.55
#2008-09-19| 685.36
#2008-09-22| 666.59
#2008-09-23| 660.08
#2008-09-24| 658.68
#2008-09-25| 666.78
#2008-09-26| 668.07
#2008-09-29| 637.11
#2008-09-30| 642.79
#2008-10-01| 640.54
#2008-10-02| 623.81
#2008-10-03| 620.65
#2008-10-06| 595.63
#2008-10-07| 574.77
#2008-10-08| 559.97
#2008-10-09| 533.46
#2008-10-10| 514.81
#2008-10-13| 549.94
#2008-10-14| 546.77
#2008-10-15| 512.68
#2008-10-16| 519.33
#2008-10-17| 525.17
#2008-10-20| 536.87
#2008-10-21| 530.27
#2008-10-22| 505.98
#2008-10-23| 501.69
#2008-10-24| 484.42
#2008-10-27| 470.46
#2008-10-28| 508.19
#2008-10-29| 520.13
#2008-10-30| 534.30
#2008-10-31| 543.47
#2008-11-03| 539.44
#2008-11-04| 555.57
#2008-11-05| 540.52
#2008-11-06| 522.93
#2008-11-07| 529.18
#2008-11-10| 525.21
#2008-11-11| 512.29
#2008-11-12| 492.63
#2008-11-13| 510.55
#2008-11-14| 493.42
#2008-11-17| 482.59
#2008-11-18| 482.89
#2008-11-19| 463.93
#2008-11-20| 447.21
#2008-11-21| 458.29
#2008-11-24| 484.34
#2008-11-25| 493.75
#2008-11-26| 504.46
#2008-11-27| .
#2008-11-28| 504.49
#2008-12-01| 475.04
#2008-12-02| 485.63
#2008-12-03| 499.81
#2008-12-04| 502.28
#2008-12-05| 515.22
#2008-12-08| 528.92
#2008-12-09| 520.59
#2008-12-10| 527.61
#2008-12-11| 520.54
#2008-12-12| 520.22
#2008-12-15| 519.28
#2008-12-16| 532.86
#2008-12-17| 540.12
#2008-12-18| 540.11
#2008-12-19| 535.45
#2008-12-22| 524.21
#2008-12-23| 519.03
#2008-12-24| 520.90
#2008-12-25| .
#2008-12-26| 520.91
#2008-12-29| 520.92
#2008-12-30| 529.74
#2008-12-31| 535.24
#2009-01-01| .
#2009-01-02| 548.97
#2009-01-05| 547.72
#2009-01-06| 547.85
#2009-01-07| 543.31
#2009-01-08| 538.92
#2009-01-09| 530.27
#2009-01-12| 520.85
#2009-01-13| 518.28
#2009-01-14| 506.63
#2009-01-15| 510.38
#2009-01-16| 519.65
#2009-01-19| .
#2009-01-20| 499.12
#2009-01-21| 503.40
#2009-01-22| 504.10
#2009-01-23| 500.66
#2009-01-26| 507.71
#2009-01-27| 510.24
#2009-01-28| 520.06
#2009-01-29| 508.61
#2009-01-30| 500.00
#2009-02-02| 496.17
#2009-02-03| 508.17
#2009-02-04| 502.78
#2009-02-05| 510.43
#2009-02-06| 522.46
#2009-02-09| 520.64
#2009-02-10| 505.15
#2009-02-11| 504.48
#2009-02-12| 502.99
#2009-02-13| 499.99
#2009-02-16| .
#2009-02-17| 487.55
#2009-02-18| 487.61
#2009-02-19| 493.04
#2009-02-20| 487.59
#2009-02-23| 477.46
#2009-02-24| 483.67
#2009-02-25| 480.05
#2009-02-26| 474.87
#2009-02-27| 477.19
#2009-03-02| 461.23
#2009-03-03| 453.84
#2009-03-04| 460.96
#2009-03-05| 452.30
#2009-03-06| 447.65
#2009-03-09| 441.27
#2009-03-10| 462.24
#2009-03-11| 462.36
#2009-03-12| 473.19
#2009-03-13| 479.41
#2009-03-16| 477.86
#2009-03-17| 491.38
#2009-03-18| 497.27
#2009-03-19| 501.87
#2009-03-20| 494.75
#2009-03-23| 515.45
#2009-03-24| 515.07
#2009-03-25| 520.36
#2009-03-26| 530.96
#2009-03-27| 522.71
#2009-03-30| 511.76
#2009-03-31| 517.01
#2009-04-01| 523.18
#2009-04-02| 543.33
#2009-04-03| 542.04
#2009-04-06| 537.00
#2009-04-07| 526.46
#2009-04-08| 536.37
#2009-04-09| 546.21
#2009-04-10| .
#2009-04-13| 546.67
#2009-04-14| 540.84
#2009-04-15| 541.27
#2009-04-16| 551.03
#2009-04-17| 552.70
#2009-04-20| 537.78
#2009-04-21| 547.29
#2009-04-22| 551.23
#2009-04-23| 553.67
#2009-04-24| 560.10
#2009-04-27| 557.77
#2009-04-28| 556.12
#2009-04-29| 565.77
#2009-04-30| 570.47
#2009-05-01| 565.93
#2009-05-04| 576.98
#2009-05-05| 577.32
#2009-05-06| 575.32
#2009-05-07| 573.09
#2009-05-08| 576.55
#2009-05-11| 573.98
#2009-05-12| 575.59
#2009-05-13| 563.32
#2009-05-14| 563.06
#2009-05-15| 561.01
#2009-05-18| 573.51
#2009-05-19| 575.94
#2009-05-20| 574.43
#2009-05-21| 565.41
#2009-05-22| 568.01
#2009-05-25| .
#2009-05-26| 581.30
#2009-05-27| 576.22
#2009-05-28| 572.50
#2009-05-29| 579.17
#2009-06-01| 597.83
#2009-06-02| 602.41
#2009-06-03| 597.70
#2009-06-04| 594.37
#2009-06-05| 592.20
#2009-06-08| 590.81
#2009-06-09| 594.51
#2009-06-10| 593.72
#2009-06-11| 590.90
#2009-06-12| 592.72
#2009-06-15| 581.26
#2009-06-16| 575.40
#2009-06-17| 577.73
#2009-06-18| 578.72
#2009-06-19| 581.82
#2009-06-22| 573.96
#2009-06-23| 569.93
#2009-06-24| 574.38
#2009-06-25| 582.44
#2009-06-26| 585.64
#2009-06-29| 587.89
#2009-06-30| 585.99
#2009-07-01| 589.11
#2009-07-02| 573.87
#2009-07-03| .
#2009-07-06| 573.45
#2009-07-07| 567.88
#2009-07-08| 571.41
#2009-07-09| 571.70
#2009-07-10| 570.78
#2009-07-13| 576.89
#2009-07-14| 583.00
#2009-07-15| 595.17
#2009-07-16| 599.64
#2009-07-17| 602.02
#2009-07-20| 609.97
#2009-07-21| 612.68
#2009-07-22| 616.95
#2009-07-23| 623.26
#2009-07-24| 623.15
#2009-07-27| 621.43
#2009-07-28| 623.61
#2009-07-29| 624.10
#2009-07-30| 630.23
#2009-07-31| 631.66
#2009-08-03| 639.50
#2009-08-04| 636.78
#2009-08-05| 634.79
#2009-08-06| 635.54
#2009-08-07| 642.95
#2009-08-10| 638.83
#2009-08-11| 636.30
#2009-08-12| 641.67
#2009-08-13| 647.09
#2009-08-14| 640.34
#2009-08-17| 624.76
#2009-08-18| 630.61
#2009-08-19| 634.39
#2009-08-20| 638.21
#2009-08-21| 647.13
#2009-08-24| 646.32
#2009-08-25| 651.78
#2009-08-26| 653.04
#2009-08-27| 651.73
#2009-08-28| 654.93
#2009-08-31| 650.55
#2009-09-01| 642.44
#2009-09-02| 639.47
#2009-09-03| 646.50
#2009-09-04| 649.51
#2009-09-07| .
#2009-09-08| 659.52
#2009-09-09| 664.06
#2009-09-10| 665.13
#2009-09-11| 665.04
#2009-09-14| 666.10
#2009-09-15| 663.71
#2009-09-16| 672.76
#2009-09-17| 673.47
#2009-09-18| 674.28
#2009-09-21| 674.76
#2009-09-22| 676.98
#2009-09-23| 674.18
#2009-09-24| 666.54
#2009-09-25| 661.33
#2009-09-28| 667.38
#2009-09-29| 669.40
#2009-09-30| 670.44
#2009-10-01| 661.72
#2009-10-02| 654.44
#2009-10-05| 661.13
#2009-10-06| 671.19
#2009-10-07| 672.82
#2009-10-08| 681.54
#2009-10-09| 682.32
#2009-10-12| 682.95
#2009-10-13| 683.59
#2009-10-14| 693.45
#2009-10-15| 698.91
#2009-10-16| 696.33
#2009-10-19| 703.55
#2009-10-20| 699.94
#2009-10-21| 693.64
#2009-10-22| 695.69
#2009-10-23| 694.96
#2009-10-26| 691.73
#2009-10-27| 684.93
#2009-10-28| 673.56
#2009-10-29| 683.35
#2009-10-30| 672.16
#2009-11-02| 675.93
#2009-11-03| 675.28
#2009-11-04| 680.33
#2009-11-05| 682.88
#2009-11-06| 687.64
#2009-11-09| 700.32
#2009-11-10| 699.54
#2009-11-11| 700.59
#2009-11-12| 696.91
#2009-11-13| 703.03
#2009-11-16| 709.96
#2009-11-17| 705.12
#2009-11-18| 705.83
#2009-11-19| 698.48
#2009-11-20| 696.14
#2009-11-23| 704.47
#2009-11-24| 703.11
#2009-11-25| 709.89
#2009-11-26| .
#2009-11-27| 699.46
#2009-11-30| 699.64
#2009-12-01| 709.87
#2009-12-02| 711.07
#2009-12-03| 705.40
#2009-12-04| 704.34
#2009-12-07| 703.95
#2009-12-08| 695.31
#2009-12-09| 692.53
#2009-12-10| 698.26
#2009-12-11| 702.04
#2009-12-14| 705.82
#2009-12-15| 700.80
#2009-12-16| 700.28
#2009-12-17| 690.60
#2009-12-18| 689.19
#2009-12-21| 697.65
#2009-12-22| 698.79
#2009-12-23| 703.40
#2009-12-24| 705.41
#2009-12-25| .
#2009-12-28| 709.30
#2009-12-29| 711.23
#2009-12-30| 708.32
#2009-12-31| 704.88
#2010-01-01| .
#2010-01-04| 712.06
#2010-01-05| 711.08
#2010-01-06| 710.13
#2010-01-07| 711.45
#2010-01-08| 712.69
#2010-01-11| 716.68
#2010-01-12| 713.70
#2010-01-13| 717.81
#2010-01-14| 715.11
#2010-01-15| 712.82
#2010-01-18| .
#2010-01-19| 718.26
#2010-01-20| 709.84
#2010-01-21| 703.25
#2010-01-22| 696.84
#2010-01-25| 696.56
#2010-01-26| 697.37
#2010-01-27| 696.88
#2010-01-28| 694.09
#2010-01-29| 691.47
#2010-02-01| 694.15
#2010-02-02| 702.10
#2010-02-03| 698.08
#2010-02-04| 682.67
#2010-02-05| 679.02
#2010-02-08| 678.49
#2010-02-09| 683.40
#2010-02-10| 682.33
#2010-02-11| 687.64
#2010-02-12| 688.48
#2010-02-15| .
#2010-02-16| 696.75
#2010-02-17| 703.31
#2010-02-18| 706.03
#2010-02-19| 704.38
#2010-02-22| 706.36
#2010-02-23| 703.03
#2010-02-24| 708.86
#2010-02-25| 707.62
#2010-02-26| 710.86
#2010-03-01| 719.05
#2010-03-02| 719.89
#2010-03-03| 721.50
#2010-03-04| 725.95
#2010-03-05| 732.95
#2010-03-08| 735.17
#2010-03-09| 733.05
#2010-03-10| 734.70
#2010-03-11| 738.21
#2010-03-12| 742.06
#2010-03-15| 743.27
#2010-03-16| 748.98
#2010-03-17| 752.81
#2010-03-18| 752.00
#2010-03-19| 748.48
#2010-03-22| 753.98
#2010-03-23| 756.91
#2010-03-24| 748.19
#2010-03-25| 751.86
#2010-03-26| 754.17
#2010-03-29| 757.03
#2010-03-30| 758.91
#2010-03-31| 754.42
#2010-04-01| 759.92
#2010-04-02| .
#2010-04-05| 764.61
#2010-04-06| 766.41
#2010-04-07| 765.19
#2010-04-08| 768.62
#2010-04-09| 774.10
#2010-04-12| 775.82
#2010-04-13| 778.27
#2010-04-14| 785.29
#2010-04-15| 784.74
#2010-04-16| 777.01
#2010-04-19| 774.46
#2010-04-20| 777.92
#2010-04-21| 781.62
#2010-04-22| 786.78
#2010-04-23| 790.26
#2010-04-26| 791.67
#2010-04-27| 775.36
#2010-04-28| 768.33
#2010-04-29| 776.03
#2010-04-30| 767.05
#2010-05-03| 772.45
#2010-05-04| 758.29
#2010-05-05| 753.93
#2010-05-06| 733.23
#2010-05-07| 716.52
#2010-05-10| 746.77
#2010-05-11| 745.94
#2010-05-12| 756.29
#2010-05-13| 749.00
#2010-05-14| 735.07
#2010-05-17| 734.32
#2010-05-18| 728.67
#2010-05-19| 720.02
#2010-05-20| 699.89
#2010-05-21| 706.08
#2010-05-24| 703.06
#2010-05-25| 697.95
#2010-05-26| 696.64
#2010-05-27| 713.08
#2010-05-28| 713.08
#2010-05-31| .
#2010-06-01| 708.59
#2010-06-02| 714.73
#2010-06-03| 720.20
#2010-06-04| 698.40
#2010-06-07| 684.76
#2010-06-08| 685.67
#2010-06-09| 690.31
#2010-06-10| 703.73
#2010-06-11| 703.15
#2010-06-14| 708.91
#2010-06-15| 716.41
#2010-06-16| 713.09
#2010-06-17| 712.25
#2010-06-18| 713.04
#2010-06-21| 708.09
#2010-06-22| 699.10
#2010-06-23| 697.79
#2010-06-24| 688.11
#2010-06-25| 685.67
#2010-06-28| 685.60
#2010-06-29| 666.26
#2010-06-30| 660.74
#2010-07-01| 661.75
#2010-07-02| 659.97
#2010-07-05| .
#2010-07-06| 664.00
#2010-07-07| 673.51
#2010-07-08| 677.77
#2010-07-09| 681.53
#2010-07-12| 680.20
#2010-07-13| 692.65
#2010-07-14| 693.80
#2010-07-15| 696.10
#2010-07-16| 681.41
#2010-07-19| 681.08
#2010-07-20| 688.62
#2010-07-21| 682.84
#2010-07-22| 693.69
#2010-07-23| 701.66
#2010-07-26| 708.36
#2010-07-27| 702.82
#2010-07-28| 700.54
#2010-07-29| 698.20
#2010-07-30| 699.77
#2010-08-02| 712.74
#2010-08-03| 707.06
#2010-08-04| 708.22
#2010-08-05| 707.98
#2010-08-06| 707.46
#2010-08-09| 712.93
#2010-08-10| 705.94
#2010-08-11| 689.81
#2010-08-12| 687.66
#2010-08-13| 682.94
#2010-08-16| 685.40
#2010-08-17| 692.83
#2010-08-18| 697.68
#2010-08-19| 691.62
#2010-08-20| 687.05
#2010-08-23| 687.30
#2010-08-24| 680.17
#2010-08-25| 682.15
#2010-08-26| 681.17
#2010-08-27| 687.05
#2010-08-30| 680.94
#2010-08-31| 677.48
#2010-09-01| 697.46
#2010-09-02| 705.79
#2010-09-03| 711.58
#2010-09-06| .
#2010-09-07| 705.38
#2010-09-08| 709.64
#2010-09-09| 712.14
#2010-09-10| 714.65
#2010-09-13| 723.70
#2010-09-14| 729.27
#2010-09-15| 731.85
#2010-09-16| 732.12
#2010-09-17| 734.50
#2010-09-20| 745.40
#2010-09-21| 743.76
#2010-09-22| 747.26
#2010-09-23| 745.73
#2010-09-24| 761.03
#2010-09-27| 757.93
#2010-09-28| 765.33
#2010-09-29| 762.75
#2010-09-30| 759.42
#2010-10-01| 759.41
#2010-10-04| 755.38
#2010-10-05| 766.63
#2010-10-06| 768.09
#2010-10-07| 770.83
#2010-10-08| 771.02
#2010-10-11| 771.69
#2010-10-12| 768.86
#2010-10-13| 772.84
#2010-10-14| 771.26
#2010-10-15| 772.44
#2010-10-18| 771.43
#2010-10-19| 758.99
#2010-10-20| 765.83
#2010-10-21| 771.98
#2010-10-22| 773.09
#2010-10-25| 777.79
#2010-10-26| 777.18
#2010-10-27| 770.70
#2010-10-28| 774.33
#2010-10-29| 774.45
#2010-11-01| 773.56
#2010-11-02| 781.90
#2010-11-03| 781.62
#2010-11-04| 795.16
#2010-11-05| 794.41
#2010-11-08| 792.58
#2010-11-09| 788.77
#2010-11-10| 787.40
#2010-11-11| 787.30
#2010-11-12| 781.15
#2010-11-15| 778.72
#2010-11-16| 772.59
#2010-11-17| 775.62
#2010-11-18| 784.79
#2010-11-19| 787.86
#2010-11-22| 791.13
#2010-11-23| 783.74
#2010-11-24| 794.31
#2010-11-25| .
#2010-11-26| 789.37
#2010-11-29| 784.04
#2010-11-30| 780.91
#2010-12-01| 790.21
#2010-12-02| 800.84
#2010-12-03| 804.34
#2010-12-06| 801.82
#2010-12-07| 806.39
#2010-12-08| 803.23
#2010-12-09| 802.53
#2010-12-10| 805.71
#2010-12-13| 806.20
#2010-12-14| 807.51
#2010-12-15| 803.94
#2010-12-16| 808.91
#2010-12-17| 806.65
#2010-12-20| 805.82
#2010-12-21| 808.58
#2010-12-22| 809.08
#2010-12-23| 810.66
#2010-12-24| .
#2010-12-27| 810.42
#2010-12-28| 810.64
#2010-12-29| 813.93
#2010-12-30| 814.04
#2010-12-31| 813.07
#2011-01-03| 817.76
#2011-01-04| 813.55
#2011-01-05| 809.82
#2011-01-06| 803.23
#2011-01-07| 801.56
#2011-01-10| 800.98
#2011-01-11| 802.39
#2011-01-12| 806.94
#2011-01-13| 810.91
#2011-01-14| 813.78
#2011-01-17| .
#2011-01-18| 818.06
#2011-01-19| 813.02
#2011-01-20| 812.23
#2011-01-21| 812.79
#2011-01-24| 816.29
#2011-01-25| 817.17
#2011-01-26| 821.18
#2011-01-27| 823.26
#2011-01-28| 807.83
#2011-01-31| 809.43
#2011-02-01| 819.58
#2011-02-02| 814.34
#2011-02-03| 817.86
#2011-02-04| 822.59
#2011-02-07| 824.47
#2011-02-08| 831.09
#2011-02-09| 831.77
#2011-02-10| 832.03
#2011-02-11| 834.47
#2011-02-14| 833.08
#2011-02-15| 834.66
#2011-02-16| 837.36
#2011-02-17| 841.11
#2011-02-18| 845.52
#2011-02-21| .
#2011-02-22| 831.81
#2011-02-23| 820.69
#2011-02-24| 820.23
#2011-02-25| 827.10
#2011-02-28| 830.61
#2011-03-01| 823.99
#2011-03-02| 822.45
#2011-03-03| 828.77
#2011-03-04| 826.59
#2011-03-07| 819.64
#2011-03-08| 820.82
#2011-03-09| 825.44
#2011-03-10| 817.15
#2011-03-11| 817.68
#2011-03-14| 807.66
#2011-03-15| 793.27
#2011-03-16| 788.39
#2011-03-17| 793.15
#2011-03-18| 797.45
#2011-03-21| 806.91
#2011-03-22| 806.04
#2011-03-23| 808.22
#2011-03-24| 819.51
#2011-03-25| 819.42
#2011-03-28| 813.43
#2011-03-29| 818.77
#2011-03-30| 826.71
#2011-03-31| 823.37
#2011-04-01| 829.38
#2011-04-04| 832.32
#2011-04-05| 836.49
#2011-04-06| 841.00
#2011-04-07| 841.84
#2011-04-08| 842.67
#2011-04-11| 843.37
#2011-04-12| 839.82
#2011-04-13| 842.73
#2011-04-14| 844.29
#2011-04-15| 847.21
#2011-04-18| 839.10
#2011-04-19| 841.43
#2011-04-20| 854.63
#2011-04-21| 858.62
#2011-04-22| .
#2011-04-25| 856.73
#2011-04-26| 860.64
#2011-04-27| 869.28
#2011-04-28| 873.77
#2011-04-29| 872.87
#2011-05-02| 874.64
#2011-05-03| 872.03
#2011-05-04| 870.96
#2011-05-05| 867.64
#2011-05-06| 868.16
#2011-05-09| 868.11
#2011-05-10| 877.56
#2011-05-11| 878.24
#2011-05-12| 881.56
#2011-05-13| 878.85
#2011-05-16| 871.84
#2011-05-17| 868.43
#2011-05-18| 873.49
#2011-05-19| 874.16
#2011-05-20| 868.10
#2011-05-23| 859.26
#2011-05-24| 857.59
#2011-05-25| 858.39
#2011-05-26| 863.10
#2011-05-27| 868.67
#2011-05-30| .
#2011-05-31| 874.85
#2011-06-01| 863.38
#2011-06-02| 857.37
#2011-06-03| 850.97
#2011-06-06| 844.87
#2011-06-07| 847.05
#2011-06-08| 841.27
#2011-06-09| 844.46
#2011-06-10| 831.84
#2011-06-13| 833.25
#2011-06-14| 846.00
#2011-06-15| 832.76
#2011-06-16| 828.54
#2011-06-17| 833.07
#2011-06-20| 837.67
#2011-06-21| 849.38
#2011-06-22| 844.22
#2011-06-23| 841.23
#2011-06-24| 834.93
#2011-06-27| 838.19
#2011-06-28| 846.42
#2011-06-29| 852.96
#2011-06-30| 861.61
#2011-07-01| 869.44
#2011-07-04| .
#2011-07-05| 872.35
#2011-07-06| 872.75
#2011-07-07| 884.93
#2011-07-08| 882.41
#2011-07-11| 868.18
#2011-07-12| 866.14
#2011-07-13| 872.96
#2011-07-14| 865.05
#2011-07-15| 865.63
#2011-07-18| 857.46
#2011-07-19| 870.71
#2011-07-20| 869.93
#2011-07-21| 874.92
#2011-07-22| 878.42
#2011-07-25| 871.92
#2011-07-26| 873.35
#2011-07-27| 861.99
#2011-07-28| 857.40
#2011-07-29| 854.71
#2011-08-01| 849.60
#2011-08-02| 828.31
#2011-08-03| 827.28
#2011-08-04| 796.33
#2011-08-05| 790.61
#2011-08-08| 752.32
#2011-08-09| 776.50
#2011-08-10| 756.11
#2011-08-11| 779.46
#2011-08-12| 789.11
#2011-08-15| 799.93
#2011-08-16| 801.54
#2011-08-17| 803.49
#2011-08-18| 776.76
#2011-08-19| 768.78
#2011-08-22| 770.32
#2011-08-23| 790.49
#2011-08-24| 795.77
#2011-08-25| 782.35
#2011-08-26| 791.24
#2011-08-29| 809.32
#2011-08-30| 811.28
#2011-08-31| 819.11
#2011-09-01| 813.13
#2011-09-02| 796.23
#2011-09-05| .
#2011-09-06| 788.31
#2011-09-07| 807.38
#2011-09-08| 805.15
#2011-09-09| 787.50
#2011-09-12| 786.60
#2011-09-13| 791.94
#2011-09-14| 801.12
#2011-09-15| 814.65
#2011-09-16| 822.49
#2011-09-19| 815.09
#2011-09-20| 814.28
#2011-09-21| 799.48
#2011-09-22| 774.03
#2011-09-23| 780.60
#2011-09-26| 793.41
#2011-09-27| 803.48
#2011-09-28| 796.65
#2011-09-29| 795.49
#2011-09-30| 780.19
#2011-10-03| 763.84
#2011-10-04| 771.49
#2011-10-05| 780.85
#2011-10-06| 794.25
#2011-10-07| 799.71
#2011-10-10| 818.19
#2011-10-11| 819.73
#2011-10-12| 825.73
#2011-10-13| 823.20
#2011-10-14| 833.54
#2011-10-17| 825.57
#2011-10-18| 832.35
#2011-10-19| 830.28
#2011-10-20| 830.44
#2011-10-21| 845.00
#2011-10-24| 853.90
#2011-10-25| 841.76
#2011-10-26| 838.25
#2011-10-27| 863.28
#2011-10-28| 860.80
#2011-10-31| 845.13
#2011-11-01| 827.50
#2011-11-02| 836.61
#2011-11-03| 846.15
#2011-11-04| 845.56
#2011-11-07| 848.53
#2011-11-08| 856.38
#2011-11-09| 836.15
#2011-11-10| 835.59
#2011-11-11| 854.23
#2011-11-14| 849.47
#2011-11-15| 845.94
#2011-11-16| 834.97
#2011-11-17| 826.42
#2011-11-18| 823.60
#2011-11-21| 809.36
#2011-11-22| 806.94
#2011-11-23| 794.87
#2011-11-24| .
#2011-11-25| 788.82
#2011-11-28| 808.99
#2011-11-29| 814.87
#2011-11-30| 834.56
#2011-12-01| 836.28
#2011-12-02| 838.32
#2011-12-05| 847.99
#2011-12-06| 842.07
#2011-12-07| 845.55
#2011-12-08| 834.10
#2011-12-09| 840.86
#2011-12-12| 834.50
#2011-12-13| 821.66
#2011-12-14| 812.27
#2011-12-15| 815.62
#2011-12-16| 818.62
#2011-12-19| 809.54
#2011-12-20| 831.04
#2011-12-21| 830.41
#2011-12-22| 832.01
#2011-12-23| 837.81
#2011-12-26| .
#2011-12-27| 837.97
#2011-12-28| 831.21
#2011-12-29| 835.27
#2011-12-30| 835.50
#2012-01-02| .
#2012-01-03| 844.08
#2012-01-04| 841.37
#2012-01-05| 837.63
#2012-01-06| 836.16
#2012-01-09| 837.03
#2012-01-10| 842.77
#2012-01-11| 841.40
#2012-01-12| 835.40
#2012-01-13| 832.84
#2012-01-16| .
#2012-01-17| 839.92
#2012-01-18| 849.67
#2012-01-19| 856.19
#2012-01-20| 853.99
#2012-01-23| 856.37
#2012-01-24| 857.41
#2012-01-25| 859.50
#2012-01-26| 861.58
#2012-01-27| 861.65
#2012-01-30| 858.20
#2012-01-31| 859.16
#2012-02-01| 866.13
#2012-02-02| 867.49
#2012-02-03| 875.65
#2012-02-06| 873.68
#2012-02-07| 876.23
#2012-02-08| 877.16
#2012-02-09| 879.47
#2012-02-10| 874.70
#2012-02-13| 879.19
#2012-02-14| 878.62
#2012-02-15| 875.60
#2012-02-16| 878.13
#2012-02-17| 885.61
#2012-02-20| .
#2012-02-21| 883.13
#2012-02-22| 876.87
#2012-02-23| 880.99
#2012-02-24| 883.68
#2012-02-27| 884.03
#2012-02-28| 889.83
#2012-02-29| 888.60
#2012-03-01| 891.52
#2012-03-02| 887.88
#2012-03-05| 889.44
#2012-03-06| 878.20
#2012-03-07| 884.51
#2012-03-08| 894.37
#2012-03-09| 898.48
#2012-03-12| 898.99
#2012-03-13| 907.48
#2012-03-14| 906.67
#2012-03-15| 910.00
#2012-03-16| 911.77
#2012-03-19| 912.48
#2012-03-20| 912.32
#2012-03-21| 914.57
#2012-03-22| 913.79
#2012-03-23| 917.04
#2012-03-26| 928.84
#2012-03-27| 928.08
#2012-03-28| 922.53
#2012-03-29| 918.52
#2012-03-30| 921.45
#2012-04-02| 926.02
#2012-04-03| 922.99
#2012-04-04| 909.67
#2012-04-05| 910.85
#2012-04-06| .
#2012-04-09| 906.36
#2012-04-10| 890.71
#2012-04-11| 898.64
#2012-04-12| 908.73
#2012-04-13| 903.54
#2012-04-16| 905.61
#2012-04-17| 918.71
#2012-04-18| 917.96
#2012-04-19| 916.88
#2012-04-20| 920.24
#2012-04-23| 904.86
#2012-04-24| 901.53
#2012-04-25| 909.83
#2012-04-26| 918.96
#2012-04-27| 931.56
#2012-04-30| 927.90
#2012-05-01| 927.47
#2012-05-02| 932.08
#2012-05-03| 927.40
#2012-05-04| 914.77
#2012-05-07| 911.04
#2012-05-08| 905.80
#2012-05-09| 902.98
#2012-05-10| 908.33
#2012-05-11| 906.69
#2012-05-14| 895.87
#2012-05-15| 894.42
#2012-05-16| 889.52
#2012-05-17| 877.25
#2012-05-18| 872.20
#2012-05-21| 879.30
#2012-05-22| 882.64
#2012-05-23| 883.22
#2012-05-24| 888.23
#2012-05-25| 890.18
#2012-05-28| .
#2012-05-29| 897.13
#2012-05-30| 884.95
#2012-05-31| 883.64
#2012-06-01| 868.04
#2012-06-04| 872.12
#2012-06-05| 873.61
#2012-06-06| 887.41
#2012-06-07| 888.17
#2012-06-08| 893.54
#2012-06-11| 886.31
#2012-06-12| 890.69
#2012-06-13| 883.52
#2012-06-14| 891.58
#2012-06-15| 899.35
#2012-06-18| 906.26
#2012-06-19| 914.35
#2012-06-20| 915.61
#2012-06-21| 899.75
#2012-06-22| 900.11
#2012-06-25| 892.47
#2012-06-26| 898.66
#2012-06-27| 899.29
#2012-06-28| 897.84
#2012-06-29| 919.79
#2012-07-02| 921.90
#2012-07-03| 924.28
#2012-07-04| .
#2012-07-05| 925.39
#2012-07-06| 921.79
#2012-07-09| 919.25
#2012-07-10| 918.29
#2012-07-11| 915.08
#2012-07-12| 911.26
#2012-07-13| 922.27
#2012-07-16| 919.33
#2012-07-17| 922.36
#2012-07-18| 927.73
#2012-07-19| 934.36
#2012-07-20| 927.32
#2012-07-23| 916.93
#2012-07-24| 912.31
#2012-07-25| 909.85
#2012-07-26| 926.38
#2012-07-27| 942.26
#2012-07-30| 944.60
#2012-07-31| 937.69
#2012-08-01| 931.44
#2012-08-02| 927.67
#2012-08-03| 939.87
#2012-08-06| 944.71
#2012-08-07| 950.87
#2012-08-08| 954.18
#2012-08-09| 952.46
#2012-08-10| 950.66
#2012-08-13| 951.98
#2012-08-14| 955.43
#2012-08-15| 957.65
#2012-08-16| 962.76
#2012-08-17| 966.89
#2012-08-20| 964.71
#2012-08-21| 965.56
#2012-08-22| 966.98
#2012-08-23| 964.07
#2012-08-24| 967.71
#2012-08-27| 967.59
#2012-08-28| 967.95
#2012-08-29| 971.19
#2012-08-30| 966.74
#2012-08-31| 970.75
#2012-09-03| .
#2012-09-04| 972.78
#2012-09-05| 971.04
#2012-09-06| 987.98
#2012-09-07| 988.38
#2012-09-10| 986.38
#2012-09-11| 985.70
#2012-09-12| 988.50
#2012-09-13| 997.61
#2012-09-14|1003.38
#2012-09-17| 997.49
#2012-09-18| 992.94
#2012-09-19|1001.12
#2012-09-20| 999.72
#2012-09-21| 999.11
#2012-09-24| 996.36
#2012-09-25| 992.10
#2012-09-26| 986.73
#2012-09-27| 990.64
#2012-09-28| 986.43
#2012-10-01| 987.53
#2012-10-02| 986.39
#2012-10-03| 988.28
#2012-10-04| 997.47
#2012-10-05|1000.82
#2012-10-08| 998.19
#2012-10-09| 985.99
#2012-10-10| 984.26
#2012-10-11| 981.08
#2012-10-12| 979.64
#2012-10-15| 984.98
#2012-10-16| 992.72
#2012-10-17| 997.91
#2012-10-18| 999.69
#2012-10-19| 989.64
#2012-10-22| 987.14
#2012-10-23| 978.90
#2012-10-24| 976.06
#2012-10-25| 978.05
#2012-10-26| 981.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.27
#2012-11-01| 990.21
#2012-11-02| 984.34
#2012-11-05| 985.14
#2012-11-06| 990.12
#2012-11-07| 979.11
#2012-11-08| 965.84
#2012-11-09| 964.93
#2012-11-12| 963.56
#2012-11-13| 965.59
#2012-11-14| 955.56
#2012-11-15| 948.30
#2012-11-16| 948.42
#2012-11-19| 966.76
#2012-11-20| 968.66
#2012-11-21| 970.64
#2012-11-22| .
#2012-11-23| 984.16
#2012-11-26| 982.30
#2012-11-27| 981.72
#2012-11-28| 991.98
#2012-11-29| 995.00
#2012-11-30|1000.00
#2012-12-03| 996.02
#2012-12-04| 995.05
#2012-12-05| 995.63
#2012-12-06| 998.65
#2012-12-07| 999.52
#2012-12-10| 996.56
#2012-12-11| 998.97
#2012-12-12| 996.01
#2012-12-13| 993.99
#2012-12-14| 991.43
#2012-12-17|1001.97
#2012-12-18|1009.61
#2012-12-19|1004.07
#2012-12-20|1005.09
#2012-12-21| 995.89
#2012-12-24| 995.12
#2012-12-25| 995.45
#2012-12-26| 986.91
#2012-12-27| 987.57
#2012-12-28| 982.28
#2012-12-31| 994.13
#2013-01-01| 994.14
#2013-01-02|1009.76
#2013-01-03|1009.86
#2013-01-04|1010.71
#2013-01-07|1010.23
#2013-01-08|1008.32
#2013-01-09|1007.84
#2013-01-10|1011.96
#2013-01-11|1015.55
#2013-01-14|1015.55
#2013-01-15|1023.63
#2013-01-16|1023.05
#2013-01-17|1030.48
#2013-01-18|1031.77
#2013-01-21|1032.78
#2013-01-22|1035.80
#2013-01-23|1036.42
#2013-01-24|1044.25
#2013-01-25|1052.83
#2013-01-28|1049.02
#2013-01-29|1049.87
#2013-01-30|1049.45
#2013-01-31|1047.02
#2013-02-01|1052.84
#2013-02-04|1041.07
#2013-02-05|1050.45
#2013-02-06|1052.97
#2013-02-07|1051.04
#2013-02-08|1057.32
#2013-02-11|1053.77
#2013-02-12|1059.96
#2013-02-13|1060.36
#2013-02-14|1057.33
#2013-02-15|1051.87
#2013-02-18|1053.09
#2013-02-19|1060.47
#2013-02-20|1054.09
#2013-02-21|1047.72
#2013-02-22|1052.71
#2013-02-25|1041.09
#2013-02-26|1041.93
#2013-02-27|1050.71
#2013-02-28|1055.65
#2013-03-01|1059.01
#2013-03-04|1067.34
#2013-03-05|1076.04
#2013-03-06|1074.10
#2013-03-07|1073.00
#2013-03-08|1079.51
#2013-03-11|1080.83
#2013-03-12|1081.06
#2013-03-13|1081.49
#2013-03-14|1083.97
#2013-03-15|1082.39
#2013-03-18|1077.71
#2013-03-19|1075.24
#2013-03-20|1084.86
#2013-03-21|1082.06
#2013-03-22|1090.68
#2013-03-25|1090.43
#2013-03-26|1095.22
#2013-03-27|1094.98
#2013-03-28|1100.26
#2013-03-29|1100.57
#2013-04-01|1095.56
#2013-04-02|1105.31
#2013-04-03|1099.04
#2013-04-04|1101.73
#2013-04-05|1098.66
#2013-04-08|1107.14
#2013-04-09|1109.64
#2013-04-10|1118.36
#2013-04-11|1131.00
#2013-04-12|1133.41
#2013-04-15|1115.79
#2013-04-16|1122.41
#2013-04-17|1114.17
#2013-04-18|1104.47
#2013-04-19|1113.45
#2013-04-22|1117.24
#2013-04-23|1130.51
#2013-04-24|1132.65
#2013-04-25|1141.36
#2013-04-26|1137.11
#2013-04-29|1139.38
#2013-04-30|1144.60
#2013-05-01|1139.62
#2013-05-02|1143.57
#2013-05-03|1153.39
#2013-05-06|1151.55
#2013-05-07|1157.35
#2013-05-08|1166.02
#2013-05-09|1161.70
#2013-05-10|1164.50
#2013-05-13|1164.53
#2013-05-14|1172.13
#2013-05-15|1178.40
#2013-05-16|1169.91
#2013-05-17|1174.84
#2013-05-20|1173.36
#2013-05-21|1178.25
#2013-05-22|1171.60
#2013-05-23|1160.84
#2013-05-24|1161.63
#2013-05-27|1160.82
#2013-05-28|1165.37
#2013-05-29|1157.03
#2013-05-30|1155.01
#2013-05-31|1144.38
#2013-06-03|1147.48
#2013-06-04|1141.14
#2013-06-05|1128.68
#2013-06-06|1131.98
#2013-06-07|1144.71
#2013-06-10|1148.23
#2013-06-11|1140.53
#2013-06-12|1136.65
#2013-06-13|1142.00
#2013-06-14|1143.52
#2013-06-17|1153.02
#2013-06-18|1158.20
#2013-06-19|1153.75
#2013-06-20|1117.14
#2013-06-21|1117.47
#2013-06-24|1107.62
#2013-06-25|1113.69
#2013-06-26|1123.86
#2013-06-27|1133.01
#2013-06-28|1131.56
#2013-07-01|1141.88
#2013-07-02|1146.22
#2013-07-03|1143.14
#2013-07-04|1147.78
#2013-07-05|1152.76
#2013-07-08|1164.47
#2013-07-09|1173.38
#2013-07-10|1178.72
#2013-07-11|1194.58
#2013-07-12|1196.36
#2013-07-15|1198.40
#2013-07-16|1198.85
#2013-07-17|1201.42
#2013-07-18|1202.59
#2013-07-19|1203.31
#2013-07-22|1208.21
#2013-07-23|1206.79
#2013-07-24|1204.25
#2013-07-25|1203.76
#2013-07-26|1206.64
#2013-07-29|1202.33
#2013-07-30|1203.03
#2013-07-31|1201.72
#2013-08-01|1213.83
#2013-08-02|1220.66
#2013-08-05|1219.42
#2013-08-06|1215.29
#2013-08-07|1202.67
#2013-08-08|1212.09
#2013-08-09|1207.95
#2013-08-12|1207.08
#2013-08-13|1210.33
#2013-08-14|1205.38
#2013-08-15|1183.51
#2013-08-16|1180.74
#2013-08-19|1178.83
#2013-08-20|1182.37
#2013-08-21|1172.68
#2013-08-22|1177.70
#2013-08-23|1183.40
#2013-08-26|1183.05
#2013-08-27|1166.95
#2013-08-28|1164.45
#2013-08-29|1169.81
#2013-08-30|1163.91
#2013-09-02|1168.82
#2013-09-03|1173.69
#2013-09-04|1181.28
#2013-09-05|1181.89
#2013-09-06|1182.82
#2013-09-09|1195.36
#2013-09-10|1207.29
#2013-09-11|1211.27
#2013-09-12|1210.03
#2013-09-13|1212.68
#2013-09-16|1221.66
#2013-09-17|1227.11
#2013-09-18|1238.89
#2013-09-19|1245.99
#2013-09-20|1238.81
#2013-09-23|1234.43
#2013-09-24|1233.95
#2013-09-25|1226.83
#2013-09-26|1235.66
#2013-09-27|1234.77
#2013-09-30|1228.52
#2013-10-01|1238.96
#2013-10-02|1236.26
#2013-10-03|1229.15
#2013-10-04|1231.80
#2013-10-07|1217.21
#2013-10-08|1207.47
#2013-10-09|1204.93
#2013-10-10|1224.50
#2013-10-11|1233.31
#2013-10-14|1236.98
#2013-10-15|1230.99
#2013-10-16|1241.80
#2013-10-17|1253.30
#2013-10-18|1262.22
#2013-10-21|1262.19
#2013-10-22|1268.45
#2013-10-23|1265.92
#2013-10-24|1273.35
#2013-10-25|1278.73
#2013-10-28|1279.91
#2013-10-29|1286.87
#2013-10-30|1285.31
#2013-10-31|1283.04
#2013-11-01|1279.05
#2013-11-04|1283.75
#2013-11-05|1284.66
#2013-11-06|1288.81
#2013-11-07|1270.57
#2013-11-08|1275.50
#2013-11-11|1282.23
#2013-11-12|1282.80
#2013-11-13|1292.21
#2013-11-14|1300.72
#2013-11-15|1306.19
#2013-11-18|1302.18
#2013-11-19|1298.03
#2013-11-20|1291.92
#2013-11-21|1295.84
#2013-11-22|1298.03
#2013-11-25|1301.87
#2013-11-26|1304.19
#2013-11-27|1307.36
#2013-11-28|1308.65
#2013-11-29|1310.90
#2013-12-02|1303.92
#2013-12-03|1300.46
#2013-12-04|1290.92
#2013-12-05|1283.62
#2013-12-06|1289.64
#2013-12-09|1290.98
#2013-12-10|1290.14
#2013-12-11|1284.60
#2013-12-12|1276.41
#2013-12-13|1276.67
#2013-12-16|1283.58
#2013-12-17|1279.20
#2013-12-18|1295.19
#2013-12-19|1296.00
#2013-12-20|1304.10
#2013-12-23|1310.35
#2013-12-24|1311.02
#2013-12-25|1312.05
#2013-12-26|1316.39
#2013-12-27|1316.44
#2013-12-30|1318.75
#2013-12-31|1321.74
#2014-01-01|1321.75
#2014-01-02|1314.43
#2014-01-03|1317.09
#2014-01-06|1306.79
#2014-01-07|1309.32
#2014-01-08|1312.85
#2014-01-09|1310.64
#2014-01-10|1314.32
#2014-01-13|1300.15
#2014-01-14|1302.71
#2014-01-15|1302.27
#2014-01-16|1295.47
#2014-01-17|1291.93
#2014-01-20|1291.84
#2014-01-21|1292.19
#2014-01-22|1291.00
#2014-01-23|1285.27
#2014-01-24|1266.11
#2014-01-27|1259.38
#2014-01-28|1265.12
#2014-01-29|1254.27
#2014-01-30|1260.80
#2014-01-31|1247.00
#2014-02-03|1222.05
#2014-02-04|1219.69
#2014-02-05|1224.12
#2014-02-06|1246.22
#2014-02-07|1256.83
#2014-02-10|1257.69
#2014-02-11|1272.02
#2014-02-12|1271.75
#2014-02-13|1277.11
#2014-02-14|1278.29
#2014-02-17|1279.83
#2014-02-18|1280.50
#2014-02-19|1278.39
#2014-02-20|1279.97
#2014-02-21|1282.26
#2014-02-24|1290.10
#2014-02-25|1301.97
#2014-02-26|1308.02
#2014-02-27|1309.90
#2014-02-28|1314.90
#2014-03-03|1305.06
#2014-03-04|1320.40
#2014-03-05|1323.37
#2014-03-06|1321.31
#2014-03-07|1324.06
#2014-03-10|1320.75
#2014-03-11|1316.12
#2014-03-12|1313.69
#2014-03-13|1301.85
#2014-03-14|1298.27
#2014-03-17|1306.43
#2014-03-18|1310.12
#2014-03-19|1305.84
#2014-03-20|1301.22
#2014-03-21|1300.02
#2014-03-24|1291.84
#2014-03-25|1292.45
#2014-03-26|1286.80
#2014-03-27|1282.71
#2014-03-28|1288.97
#2014-03-31|1294.05
#2014-04-01|1300.76
#2014-04-02|1306.54
#2014-04-03|1303.86
#2014-04-04|1291.27
#2014-04-07|1274.20
#2014-04-08|1282.06
#2014-04-09|1292.07
#2014-04-10|1270.53
#2014-04-11|1255.37
#2014-04-14|1260.96
#2014-04-15|1258.92
#2014-04-16|1271.13
#2014-04-17|1274.13
#2014-04-18|1274.36
#2014-04-21|1276.90
#2014-04-22|1286.40
#2014-04-23|1283.47
#2014-04-24|1287.89
#2014-04-25|1273.80
#2014-04-28|1277.16
#2014-04-29|1279.46
#2014-04-30|1280.48
#2014-05-01|1282.20
#2014-05-02|1282.05
#2014-05-05|1280.45
#2014-05-06|1268.29
#2014-05-07|1261.69
#2014-05-08|1266.23
#2014-05-09|1273.60
#2014-05-12|1285.53
#2014-05-13|1285.57
#2014-05-14|1278.18
#2014-05-15|1269.28
#2014-05-16|1277.87
#2014-05-19|1279.86
#2014-05-20|1269.04
#2014-05-21|1274.52
#2014-05-22|1281.18
#2014-05-23|1286.22
#2014-05-26|1288.97
#2014-05-27|1289.24
#2014-05-28|1283.62
#2014-05-29|1291.24
#2014-05-30|1295.78
#2014-06-02|1294.87
#2014-06-03|1292.60
#2014-06-04|1297.49
#2014-06-05|1305.26
#2014-06-06|1310.56
#2014-06-09|1310.56
#2014-06-10|1307.75
#2014-06-11|1305.95
#2014-06-12|1292.90
#2014-06-13|1291.58
#2014-06-16|1292.05
#2014-06-17|1295.38
#2014-06-18|1305.67
#2014-06-19|1306.78
#2014-06-20|1301.66
#2014-06-23|1304.08
#2014-06-24|1299.17
#2014-06-25|1301.21
#2014-06-26|1301.42
#2014-06-27|1304.17
#2014-06-30|1305.59
#2014-07-01|1314.73
#2014-07-02|1318.45
#2014-07-03|1326.12
#2014-07-04|1326.08
#2014-07-07|1318.98
#2014-07-08|1308.28
#2014-07-09|1313.21
#2014-07-10|1302.62
#2014-07-11|1306.05
#2014-07-14|1311.74
#2014-07-15|1309.14
#2014-07-16|1309.62
#2014-07-17|1301.14
#2014-07-18|1311.51
#2014-07-21|1306.19
#2014-07-22|1308.93
#2014-07-23|1313.25
#2014-07-24|1317.69
#2014-07-25|1302.42
#2014-07-28|1299.82
#2014-07-29|1299.60
#2014-07-30|1302.30
#2014-07-31|1285.04
#2014-08-01|1280.94
#2014-08-04|1286.62
#2014-08-05|1280.95
#2014-08-06|1277.22
#2014-08-07|1273.08
#2014-08-08|1284.09
#2014-08-11|1291.86
#2014-08-12|1290.27
#2014-08-13|1291.34
#2014-08-14|1300.85
#2014-08-15|1296.50
#2014-08-18|1307.24
#2014-08-19|1320.73
#2014-08-20|1325.61
#2014-08-21|1326.69
#2014-08-22|1326.91
#2014-08-25|1330.23
#2014-08-26|1335.21
#2014-08-27|1337.01
#2014-08-28|1334.39
#2014-08-29|1331.69
#2014-09-01|1330.54
#2014-09-02|1331.54
#2014-09-03|1331.74
#2014-09-04|1338.60
#2014-09-05|1342.92
#2014-09-08|1335.10
#2014-09-09|1322.52
#2014-09-10|1323.37
#2014-09-11|1320.93
#2014-09-12|1318.89
#2014-09-15|1314.45
#2014-09-16|1321.88
#2014-09-17|1322.70
#2014-09-18|1324.98
#2014-09-19|1324.39
#2014-09-22|1308.81
#2014-09-23|1301.41
#2014-09-24|1314.33
#2014-09-25|1298.20
#2014-09-26|1299.49
#2014-09-29|1295.77
#2014-09-30|1294.05
#2014-10-01|1280.64
#2014-10-02|1283.70
#2014-10-03|1294.13
#2014-10-06|1292.23
#2014-10-07|1281.71
#2014-10-08|1296.37
#2014-10-09|1282.94
#2014-10-10|1273.85
#2014-10-13|1255.61
#2014-10-14|1260.10
#2014-10-15|1248.83
#2014-10-16|1241.34
#2014-10-17|1250.54
#2014-10-20|1267.45
#2014-10-21|1288.37
#2014-10-22|1284.10
#2014-10-23|1292.99
#2014-10-24|1289.54
#2014-10-27|1295.27
#2014-10-28|1305.21
#2014-10-29|1306.87
#2014-10-30|1313.69
#2014-10-31|1322.34
#2014-11-03|1316.92
#2014-11-04|1317.58
#2014-11-05|1322.14
#2014-11-06|1332.46
#2014-11-07|1334.89
#2014-11-10|1345.08
#2014-11-11|1348.30
#2014-11-12|1355.40
#2014-11-13|1363.24
#2014-11-14|1365.44
#2014-11-17|1361.08
#2014-11-18|1366.89
#2014-11-19|1370.84
#2014-11-20|1372.87
#2014-11-21|1378.22
#2014-11-24|1385.53
#2014-11-25|1381.32
#2014-11-26|1383.22
#2014-11-27|1382.88
#2014-11-28|1395.25
#2014-12-01|1381.18
#2014-12-02|1382.62
#2014-12-03|1382.34
#2014-12-04|1382.24
#2014-12-05|1380.79
#2014-12-08|1376.24
#2014-12-09|1377.50
#2014-12-10|1362.79
#2014-12-11|1376.02
#2014-12-12|1368.73
#2014-12-15|1366.90
#2014-12-16|1356.47
#2014-12-17|1370.99
#2014-12-18|1393.87
#2014-12-19|1397.54
#2014-12-22|1407.86
#2014-12-23|1413.28
#2014-12-24|1412.83
#2014-12-25|1412.36
#2014-12-26|1415.04
#2014-12-29|1422.25
#2014-12-30|1420.42
#2014-12-31|1417.00
#2015-01-01|1417.01
#2015-01-02|1407.38
#2015-01-05|1387.67
#2015-01-06|1378.41
#2015-01-07|1398.77
#2015-01-08|1421.33
#2015-01-09|1407.86
#2015-01-12|1403.07
#2015-01-13|1402.49
#2015-01-14|1391.74
#2015-01-15|1383.13
#2015-01-16|1394.01
#2015-01-19|1396.95
#2015-01-20|1392.98
#2015-01-21|1405.11
#2015-01-22|1427.51
#2015-01-23|1429.35
#2015-01-26|1434.70
#2015-01-27|1433.18
#2015-01-28|1422.22
#2015-01-29|1431.72
#2015-01-30|1421.70
#2015-02-02|1432.49
#2015-02-03|1450.45
#2015-02-04|1455.90
#2015-02-05|1465.14
#2015-02-06|1463.52
#2015-02-09|1454.49
#2015-02-10|1469.85
#2015-02-11|1468.42
#2015-02-12|1480.35
#2015-02-13|1485.10
#2015-02-16|1485.64
#2015-02-17|1485.51
#2015-02-18|1489.26
#2015-02-19|1486.36
#2015-02-20|1496.45
#2015-02-23|1500.40
#2015-02-24|1505.18
#2015-02-25|1508.57
#2015-02-26|1507.07
#2015-02-27|1504.59
#2015-03-02|1510.82
#2015-03-03|1504.64
#2015-03-04|1496.32
#2015-03-05|1505.27
#2015-03-06|1491.16
#2015-03-09|1496.27
#2015-03-10|1474.64
#2015-03-11|1470.99
#2015-03-12|1493.31
#2015-03-13|1487.69
#2015-03-16|1505.91
#2015-03-17|1499.17
#2015-03-18|1506.96
#2015-03-19|1505.87
#2015-03-20|1524.49
#2015-03-23|1527.70
#2015-03-24|1528.80
#2015-03-25|1509.97
#2015-03-26|1498.38
#2015-03-27|1505.56
#2015-03-30|1517.62
#2015-03-31|1509.92
#2015-04-01|1500.73
#2015-04-02|1513.48
#2015-04-03|1515.76
#2015-04-06|1525.72
#2015-04-07|1518.39
#2015-04-08|1529.60
#2015-04-09|1529.25
#2015-04-10|1534.66
#2015-04-13|1527.53
#2015-04-14|1529.73
#2015-04-15|1523.57
#2015-04-16|1524.15
#2015-04-17|1501.05
#2015-04-20|1508.60
#2015-04-21|1515.04
#2015-04-22|1512.34
#2015-04-23|1519.46
#2015-04-24|1537.60
#2015-04-27|1528.54
#2015-04-28|1527.64
#2015-04-29|1512.19
#2015-04-30|1494.15
#2015-05-01|1504.74
#2015-05-04|1509.67
#2015-05-05|1496.06
#2015-05-06|1498.01
#2015-05-07|1501.86
#2015-05-08|1520.35
#2015-05-11|1521.46
#2015-05-12|1520.92
#2015-05-13|1521.54
#2015-05-14|1526.75
#2015-05-15|1537.70
#2015-05-18|1541.63
#2015-05-19|1530.43
#2015-05-20|1524.28
#2015-05-21|1534.32
#2015-05-22|1528.68
#2015-05-25|1528.97
#2015-05-26|1512.62
#2015-05-27|1522.39
#2015-05-28|1519.52
#2015-05-29|1510.80
#2015-06-01|1512.83
#2015-06-02|1516.58
#2015-06-03|1528.27
#2015-06-04|1517.78
#2015-06-05|1505.16
#2015-06-08|1496.16
#2015-06-09|1495.59
#2015-06-10|1514.91
#2015-06-11|1519.33
#2015-06-12|1514.48
#2015-06-15|1506.99
#2015-06-16|1513.78
#2015-06-17|1514.42
#2015-06-18|1531.93
#2015-06-19|1532.02
#2015-06-22|1542.08
#2015-06-23|1547.59
#2015-06-24|1537.37
#2015-06-25|1533.30
#2015-06-26|1534.72
#2015-06-29|1503.85
#2015-06-30|1505.13
#2015-07-01|1517.91
#2015-07-02|1515.69
#2015-07-03|1512.60
#2015-07-06|1507.52
#2015-07-07|1516.44
#2015-07-08|1498.59
#2015-07-09|1509.44
#2015-07-10|1527.55
#2015-07-13|1547.77
#2015-07-14|1555.26
#2015-07-15|1555.09
#2015-07-16|1573.84
#2015-07-17|1570.52
#2015-07-20|1571.17
#2015-07-21|1570.71
#2015-07-22|1573.26
#2015-07-23|1565.36
#2015-07-24|1565.11
#2015-07-27|1554.64
#2015-07-28|1562.51
#2015-07-29|1576.65
#2015-07-30|1577.20
#2015-07-31|1585.77
#2015-08-03|1583.07
#2015-08-04|1589.28
#2015-08-05|1596.09
#2015-08-06|1578.22
#2015-08-07|1568.21
#2015-08-10|1579.32
#2015-08-11|1572.37
#2015-08-12|1566.36
#2015-08-13|1571.56
#2015-08-14|1577.97
#2015-08-17|1583.98
#2015-08-18|1583.79
#2015-08-19|1572.53
#2015-08-20|1549.81
#2015-08-21|1501.56
#2015-08-24|1451.05
#2015-08-25|1446.37
#2015-08-26|1488.91
#2015-08-27|1514.56
#2015-08-28|1515.37
#2015-08-31|1504.09
#2015-09-01|1468.68
#2015-09-02|1486.70
#2015-09-03|1488.36
#2015-09-04|1468.42
#2015-09-07|1469.21
#2015-09-08|1491.95
#2015-09-09|1489.34
#2015-09-10|1486.72
#2015-09-11|1496.43
#2015-09-14|1486.43
#2015-09-15|1493.78
#2015-09-16|1510.10
#2015-09-17|1512.49
#2015-09-18|1494.66
#2015-09-21|1500.33
#2015-09-22|1481.39
#2015-09-23|1481.96
#2015-09-24|1478.04
#2015-09-25|1477.74
#2015-09-28|1449.75
#2015-09-29|1437.78
#2015-09-30|1468.36
#2015-10-01|1477.48
#2015-10-02|1494.87
#2015-10-05|1519.22
#2015-10-06|1507.77
#2015-10-07|1514.33
#2015-10-08|1518.56
#2015-10-09|1524.14
#2015-10-12|1531.41
#2015-10-13|1519.56
#2015-10-14|1496.52
#2015-10-15|1513.53
#2015-10-16|1519.97
#2015-10-19|1524.64
#2015-10-20|1519.60
#2015-10-21|1516.75
#2015-10-22|1523.43
#2015-10-23|1532.05
#2015-10-26|1539.06
#2015-10-27|1538.93
#2015-10-28|1542.19
#2015-10-29|1538.13
#2015-10-30|1537.25
#2015-11-02|1542.13
#2015-11-03|1547.96
#2015-11-04|1550.72
#2015-11-05|1557.89
#2015-11-06|1551.61
#2015-11-09|1534.34
#2015-11-10|1539.83
#2015-11-11|1530.70
#2015-11-12|1515.68
#2015-11-13|1479.56
#2015-11-16|1494.49
#2015-11-17|1511.39
#2015-11-18|1526.59
#2015-11-19|1527.72
#2015-11-20|1541.61
#2015-11-23|1547.26
#2015-11-24|1548.26
#2015-11-25|1557.77
#2015-11-26|1560.57
#2015-11-27|1558.71
#2015-11-30|1546.13
#2015-12-01|1558.96
#2015-12-02|1551.96
#2015-12-03|1540.79
#2015-12-04|1559.64
#2015-12-07|1556.89
#2015-12-08|1552.62
#2015-12-09|1537.48
#2015-12-10|1535.29
#2015-12-11|1512.69
#2015-12-14|1519.56
#2015-12-15|1517.61
#2015-12-16|1541.48
#2015-12-17|1525.55
#2015-12-18|1511.27
#2015-12-21|1518.20
#2015-12-22|1529.87
#2015-12-23|1540.01
#2015-12-24|1539.21
#2015-12-25|1540.02
#2015-12-28|1540.15
#2015-12-29|1558.88
#2015-12-30|1553.18
#2015-12-31|1537.49
#2016-01-01|1537.49
#2016-01-04|1507.06
#2016-01-05|1506.60
#2016-01-06|1495.81
#2016-01-07|1475.24
#2016-01-08|1456.07
#2016-01-11|1461.16
#2016-01-12|1466.00
#2016-01-13|1431.79
#2016-01-14|1432.95
#2016-01-15|1413.76
#2016-01-18|1408.93
#2016-01-19|1416.55
#2016-01-20|1398.01
#2016-01-21|1407.23
#2016-01-22|1440.44
#2016-01-25|1432.11
#2016-01-26|1440.64
#2016-01-27|1431.66
#2016-01-28|1442.30
#2016-01-29|1455.78
#2016-02-01|1466.22
#2016-02-02|1445.02
#2016-02-03|1431.61
#2016-02-04|1422.44
#2016-02-05|1390.73
#2016-02-08|1369.40
#2016-02-09|1367.18
#2016-02-10|1370.22
#2016-02-11|1365.28
#2016-02-12|1378.57
#2016-02-15|1386.53
#2016-02-16|1406.52
#2016-02-17|1427.66
#2016-02-18|1421.55
#2016-02-19|1424.04
#2016-02-22|1441.30
#2016-02-23|1436.46
#2016-02-24|1441.50
#2016-02-25|1455.73
#2016-02-26|1454.26
#2016-02-29|1445.92
#2016-03-01|1472.34
#2016-03-02|1476.78
#2016-03-03|1483.19
#2016-03-04|1487.90
#2016-03-07|1483.06
#2016-03-08|1482.57
#2016-03-09|1487.65
#2016-03-10|1486.87
#2016-03-11|1506.92
#2016-03-14|1512.63
#2016-03-15|1506.74
#2016-03-16|1507.70
#2016-03-17|1515.52
#2016-03-18|1516.52
#2016-03-21|1514.44
#2016-03-22|1512.61
#2016-03-23|1509.26
#2016-03-24|1509.03
#2016-03-25|1508.92
#2016-03-28|1516.05
#2016-03-29|1529.22
#2016-03-30|1544.83
#2016-03-31|1537.46
#2016-04-01|1537.58
#2016-04-04|1534.52
#2016-04-05|1516.67
#2016-04-06|1531.16
#2016-04-07|1513.04
#2016-04-08|1513.14
#2016-04-11|1509.34
#2016-04-12|1518.88
#2016-04-13|1534.24
#2016-04-14|1537.64
#2016-04-15|1546.88
#2016-04-18|1551.81
#2016-04-19|1551.93
#2016-04-20|1552.90
#2016-04-21|1544.44
#2016-04-22|1537.24
#2016-04-25|1538.31
#2016-04-26|1540.38
#2016-04-27|1538.80
#2016-04-28|1522.36
#2016-04-29|1529.66
#2016-05-02|1545.83
#2016-05-03|1535.38
#2016-05-04|1527.58
#2016-05-05|1516.00
#2016-05-06|1520.48
#2016-05-09|1533.99
#2016-05-10|1544.82
#2016-05-11|1521.43
#2016-05-12|1521.65
#2016-05-13|1504.50
#2016-05-16|1517.69
#2016-05-17|1500.06
#2016-05-18|1494.41
#2016-05-19|1498.54
#2016-05-20|1507.79
#2016-05-23|1498.32
#2016-05-24|1512.23
#2016-05-25|1519.28
#2016-05-26|1528.51
#2016-05-27|1532.70
#2016-05-30|1533.77
#2016-05-31|1534.84
#2016-06-01|1534.67
#2016-06-02|1542.56
#2016-06-03|1544.45
#2016-06-06|1542.31
#2016-06-07|1547.97
#2016-06-08|1553.85
#2016-06-09|1545.67
#2016-06-10|1530.49
#2016-06-13|1516.11
#2016-06-14|1506.17
#2016-06-15|1511.21
#2016-06-16|1507.86
#2016-06-17|1508.00
#2016-06-20|1527.77
#2016-06-21|1528.30
#2016-06-22|1526.68
#2016-06-23|1541.77
#2016-06-24|1494.39
#2016-06-27|1472.58
#2016-06-28|1494.14
#2016-06-29|1517.96
#2016-06-30|1526.17
#2016-07-01|1537.45
#2016-07-04|1536.96
#2016-07-05|1530.19
#2016-07-06|1534.35
#2016-07-07|1535.42
#2016-07-08|1554.83
#2016-07-11|1568.30
#2016-07-12|1572.18
#2016-07-13|1572.38
#2016-07-14|1577.14
#2016-07-15|1568.75
#2016-07-18|1576.41
#2016-07-19|1572.77
#2016-07-20|1580.29
#2016-07-21|1575.95
#2016-07-22|1575.32
#2016-07-25|1580.10
#2016-07-26|1583.11
#2016-07-27|1577.06
#2016-07-28|1582.19
#2016-07-29|1594.10
#2016-08-01|1596.67
#2016-08-02|1587.22
#2016-08-03|1584.09
#2016-08-04|1583.17
#2016-08-05|1593.34
#2016-08-08|1592.19
#2016-08-09|1594.25
#2016-08-10|1598.84
#2016-08-11|1610.54
#2016-08-12|1618.45
#2016-08-15|1617.90
#2016-08-16|1607.42
#2016-08-17|1600.44
#2016-08-18|1605.14
#2016-08-19|1602.78
#2016-08-22|1606.43
#2016-08-23|1613.06
#2016-08-24|1607.91
#2016-08-25|1594.20
#2016-08-26|1588.72
#2016-08-29|1585.75
#2016-08-30|1576.68
#2016-08-31|1574.56
#2016-09-01|1580.00
#2016-09-02|1587.94
#2016-09-05|1590.49
#2016-09-06|1599.09
#2016-09-07|1597.09
#2016-09-08|1589.02
#2016-09-09|1552.52
#2016-09-12|1560.94
#2016-09-13|1543.21
#2016-09-14|1538.24
#2016-09-15|1548.86
#2016-09-16|1549.49
#2016-09-19|1550.01
#2016-09-20|1549.77
#2016-09-21|1563.65
#2016-09-22|1579.60
#2016-09-23|1576.41
#2016-09-26|1560.74
#2016-09-27|1572.14
#2016-09-28|1572.44
#2016-09-29|1566.09
#2016-09-30|1576.56
#2016-10-03|1574.79
#2016-10-04|1571.51
#2016-10-05|1576.04
#2016-10-06|1574.72
#2016-10-07|1563.34
#2016-10-10|1564.84
#2016-10-11|1550.28
#2016-10-12|1554.73
#2016-10-13|1552.52
#2016-10-14|1555.46
#2016-10-17|1542.00
#2016-10-18|1555.33
#2016-10-19|1562.41
#2016-10-20|1558.90
#2016-10-21|1559.93
#2016-10-24|1571.41
#2016-10-25|1559.40
#2016-10-26|1555.83
#2016-10-27|1543.80
#2016-10-28|1524.21
#2016-10-31|1526.70
#2016-11-01|1518.52
#2016-11-02|1514.51
#2016-11-03|1507.44
#2016-11-04|1499.22
#2016-11-07|1521.91
#2016-11-08|1514.66
#2016-11-09|1518.82
#2016-11-10|1520.88
#2016-11-11|1521.00
#2016-11-14|1517.42
#2016-11-15|1524.72
#2016-11-16|1527.83
#2016-11-17|1538.45
#2016-11-18|1531.70
#2016-11-21|1544.75
#2016-11-22|1559.67
#2016-11-23|1557.44
#2016-11-24|1560.85
#2016-11-25|1564.91
#2016-11-28|1556.07
#2016-11-29|1555.06
#2016-11-30|1541.35
#2016-12-01|1538.50
#2016-12-02|1541.45
#2016-12-05|1548.54
#2016-12-06|1554.21
#2016-12-07|1574.80
#2016-12-08|1575.15
#2016-12-09|1580.49
#2016-12-12|1578.01
#2016-12-13|1590.87
#2016-12-14|1579.07
#2016-12-15|1567.73
#2016-12-16|1565.41
#2016-12-19|1573.73
#2016-12-20|1580.25
#2016-12-21|1576.46
#2016-12-22|1558.47
#2016-12-23|1555.52
#2016-12-26|1555.61
#2016-12-27|1561.14
#2016-12-28|1554.74
#2016-12-29|1555.52
#2016-12-30|1547.03
#2017-01-02|1547.80
#2017-01-03|1548.58
#2017-01-04|1561.54
#2017-01-05|1566.39
#2017-01-06|1565.72
#2017-01-09|1565.76
#2017-01-10|1571.19
#2017-01-11|1566.68
#2017-01-12|1573.57
#2017-01-13|1579.05
#2017-01-16|1576.08
#2017-01-17|1582.76
#2017-01-18|1579.86
#2017-01-19|1568.83
#2017-01-20|1567.42
#2017-01-23|1566.53
#2017-01-24|1572.69
#2017-01-25|1577.63
#2017-01-26|1572.24
#2017-01-27|1567.75
#2017-01-30|1567.12
#2017-01-31|1570.57
#2017-02-01|1567.21
#2017-02-02|1569.15
#2017-02-03|1565.82
#2017-02-06|1557.68
#2017-02-07|1560.22
#2017-02-08|1573.81
#2017-02-09|1582.69
#2017-02-10|1591.12
#2017-02-13|1592.27
#2017-02-14|1596.92
#2017-02-15|1605.35
#2017-02-16|1603.64
#2017-02-17|1606.94
#2017-02-20|1607.03
#2017-02-21|1617.56
#2017-02-22|1617.68
#2017-02-23|1613.33
#2017-02-24|1617.49
#2017-02-27|1618.80
#2017-02-28|1604.59
#2017-03-01|1613.18
#2017-03-02|1611.29
#2017-03-03|1603.49
#2017-03-06|1598.65
#2017-03-07|1592.91
#2017-03-08|1595.50
#2017-03-09|1593.69
#2017-03-10|1600.44
#2017-03-13|1602.99
#2017-03-14|1600.27
#2017-03-15|1604.94
#2017-03-16|1612.36
#2017-03-17|1614.88
#2017-03-20|1608.69
#2017-03-21|1596.63
#2017-03-22|1596.31
#2017-03-23|1598.64
#2017-03-24|1599.12
#2017-03-27|1600.45
#2017-03-28|1610.37
#2017-03-29|1621.68
#2017-03-30|1622.83
#2017-03-31|1623.39
#2017-04-03|1617.63
#2017-04-04|1616.77
#2017-04-05|1611.61
#2017-04-06|1615.10
#2017-04-07|1616.78
#2017-04-10|1626.66
#2017-04-11|1630.20
#2017-04-12|1624.44
#2017-04-13|1617.81
#2017-04-14|1616.30
#2017-04-17|1632.55
#2017-04-18|1626.82
#2017-04-19|1627.92
#2017-04-20|1639.42
#2017-04-21|1637.39
#2017-04-24|1653.47
#2017-04-25|1660.34
#2017-04-26|1667.40
#2017-04-27|1674.57
#2017-04-28|1672.77
#2017-05-01|1675.43
#2017-05-02|1679.83
#2017-05-03|1677.52
#2017-05-04|1679.65
#2017-05-05|1684.86
#2017-05-08|1691.33
#2017-05-09|1695.61
#2017-05-10|1700.19
#2017-05-11|1688.70
#2017-05-12|1689.77
#2017-05-15|1691.33
#2017-05-16|1690.74
#2017-05-17|1671.07
#2017-05-18|1680.05
#2017-05-19|1686.85
#2017-05-22|1696.52
#2017-05-23|1688.93
#2017-05-24|1685.64
#2017-05-25|1699.35
#2017-05-26|1699.07
#2017-05-29|1700.37
#2017-05-30|1698.92
#2017-05-31|1701.09
#2017-06-01|1715.00
#2017-06-02|1725.19
#2017-06-05|1725.59
#2017-06-06|1708.47
#2017-06-07|1708.41
#2017-06-08|1703.00
#2017-06-09|1694.09
#2017-06-12|1687.03
#2017-06-13|1699.42
#2017-06-14|1706.99
#2017-06-15|1684.82
#2017-06-16|1671.27
#2017-06-19|1680.64
#2017-06-20|1666.59
#2017-06-21|1664.96
#2017-06-22|1660.78
#2017-06-23|1658.03
#2017-06-26|1664.66
#2017-06-27|1658.70
#2017-06-28|1669.53
#2017-06-29|1659.47
#2017-06-30|1658.21
#2017-07-03|1652.56
#2017-07-04|1652.44
#2017-07-05|1648.97
#2017-07-06|1636.00
#2017-07-07|1638.32
#2017-07-10|1632.96
#2017-07-11|1630.11
#2017-07-12|1645.00
#2017-07-13|1652.86
#2017-07-14|1659.27
#2017-07-17|1666.73
#2017-07-18|1670.65
#2017-07-19|1675.86
#2017-07-20|1672.62
#2017-07-21|1670.25
#2017-07-24|1669.96
#2017-07-25|1682.44
#2017-07-26|1687.25
#2017-07-27|1692.56
#2017-07-28|1686.27
#2017-07-31|1682.04
#2017-08-01|1693.39
#2017-08-02|1690.56
#2017-08-03|1683.68
#2017-08-04|1685.33
#2017-08-07|1693.18
#2017-08-08|1690.47
#2017-08-09|1685.86
#2017-08-10|1662.86
#2017-08-11|1669.24
#2017-08-14|1674.91
#2017-08-15|1659.39
#2017-08-16|1666.37
#2017-08-17|1652.43
#2017-08-18|1644.24
#2017-08-21|1646.03
#2017-08-22|1658.04
#2017-08-23|1653.83
#2017-08-24|1640.70
#2017-08-25|1644.64
#2017-08-28|1645.45
#2017-08-29|1646.04
#2017-08-30|1651.86
#2017-08-31|1657.27
#2017-09-01|1662.59
#2017-09-04|1660.60
#2017-09-05|1662.60
#2017-09-06|1676.07
#2017-09-07|1688.41
#2017-09-08|1680.93
#2017-09-11|1689.35
#2017-09-12|1701.72
#2017-09-13|1710.49
#2017-09-14|1703.82
#2017-09-15|1706.55
#2017-09-18|1698.12
#2017-09-19|1695.96
#2017-09-20|1697.43
#2017-09-21|1686.37
#2017-09-22|1688.29
#2017-09-25|1687.14
#2017-09-26|1687.61
#2017-09-27|1694.63
#2017-09-28|1693.98
#2017-09-29|1698.89
#2017-10-02|1697.12
#2017-10-03|1702.16
#2017-10-04|1702.13
#2017-10-05|1713.59
#2017-10-06|1703.66
#2017-10-09|1696.87
#2017-10-10|1705.32
#2017-10-11|1708.62
#2017-10-12|1709.25
#2017-10-13|1715.81
#2017-10-16|1712.68
#2017-10-17|1710.94
#2017-10-18|1708.86
#2017-10-19|1708.36
#2017-10-20|1711.95
#2017-10-23|1706.67
#2017-10-24|1710.70
#2017-10-25|1708.29
#2017-10-26|1706.46
#2017-10-27|1732.23
#2017-10-30|1729.38
#2017-10-31|1730.22
#2017-11-01|1729.42
#2017-11-02|1728.94
#2017-11-03|1736.03
#2017-11-06|1732.53
#2017-11-07|1731.82
#2017-11-08|1743.56
#2017-11-09|1744.21
#2017-11-10|1751.07
#2017-11-13|1746.67
#2017-11-14|1750.67
#2017-11-15|1735.89
#2017-11-16|1765.11
#2017-11-17|1768.57
#2017-11-20|1773.54
#2017-11-21|1780.45
#2017-11-22|1788.82
#2017-11-23|1790.09
#2017-11-24|1799.14
#2017-11-27|1803.63
#2017-11-28|1821.40
#2017-11-29|1829.02
#2017-11-30|1845.09
#2017-12-01|1836.49
#2017-12-04|1846.29
#2017-12-05|1844.32
#2017-12-06|1838.83
#2017-12-07|1844.55
#2017-12-08|1857.31
#2017-12-11|1859.44
#2017-12-12|1851.47
#2017-12-13|1859.35
#2017-12-14|1854.30
#2017-12-15|1864.88
#2017-12-18|1880.76
#2017-12-19|1877.94
#2017-12-20|1878.80
#2017-12-21|1879.78
#2017-12-22|1878.13
#2017-12-25|1877.12
#2017-12-26|1887.72
#2017-12-27|1888.39
#2017-12-28|1893.52
#2017-12-29|1885.84
#2018-01-01|1885.85
#2018-01-02|1903.01
#2018-01-03|1911.42
#2018-01-04|1915.59
#2018-01-05|1933.75
#2018-01-08|1939.90
#2018-01-09|1940.65
#2018-01-10|1941.24
#2018-01-11|1960.82
#2018-01-12|1986.53
#2018-01-15|1991.21
#2018-01-16|1987.90
#2018-01-17|1993.35
#2018-01-18|1993.72
#2018-01-19|2008.50
#2018-01-22|2033.67
#2018-01-23|2053.40
#2018-01-24|2061.51
#2018-01-25|2073.63
#2018-01-26|2095.18
#2018-01-29|2097.11
#2018-01-30|2079.75
#2018-01-31|2068.99
#2018-02-01|2050.15
#2018-02-02|2028.89
#2018-02-05|1962.51
#2018-02-06|1984.26
#2018-02-07|1982.58
#2018-02-08|1926.35
#2018-02-09|1925.94
#2018-02-12|1946.64
#2018-02-13|1960.33
#2018-02-14|1987.54
#2018-02-15|2012.46
#2018-02-16|2018.25
#2018-02-19|2019.96
#2018-02-20|2000.87
#2018-02-21|1994.48
#2018-02-22|1998.31
#2018-02-23|2014.61
#2018-02-26|2030.08
#2018-02-27|2007.34
#2018-02-28|1998.77
#2018-03-01|1977.82
#2018-03-02|1981.65
#2018-03-05|2002.47
#2018-03-06|2016.83
#2018-03-07|2002.88
#2018-03-08|1997.09
#2018-03-09|2024.50
#2018-03-12|2028.63
#2018-03-13|2021.17
#2018-03-14|2014.02
#2018-03-15|2010.45
#2018-03-16|2011.65
#2018-03-19|1990.68
#2018-03-20|2000.84
#2018-03-21|1997.40
#2018-03-22|1967.89
#2018-03-23|1932.61
#2018-03-26|1977.10
#2018-03-27|1943.80
#2018-03-28|1927.60
#2018-03-29|1947.29
#2018-03-30|1949.69
#2018-04-02|1899.04
#2018-04-03|1915.37
#2018-04-04|1942.52
#2018-04-05|1966.00
#2018-04-06|1936.91
#2018-04-09|1934.12
#2018-04-10|1955.50
#2018-04-11|1950.12
#2018-04-12|1960.98
#2018-04-13|1947.46
#2018-04-16|1965.55
#2018-04-17|2000.74
#2018-04-18|2018.15
#2018-04-19|2014.42
#2018-04-20|1993.96
#2018-04-23|1990.88
#2018-04-24|1968.85
#2018-04-25|1975.89
#2018-04-26|2012.93
#2018-04-27|2039.81
#2018-04-30|2031.36
#2018-05-01|2027.86
#2018-05-02|2022.50
#2018-05-03|2010.47
#2018-05-04|2023.31
#2018-05-07|2021.95
#2018-05-08|2021.71
#2018-05-09|2027.58
#2018-05-10|2032.15
#2018-05-11|2043.39
#2018-05-14|2053.59
#2018-05-15|2037.43
#2018-05-16|2048.71
#2018-05-17|2049.38
#2018-05-18|2042.41
#2018-05-21|2054.78
#2018-05-22|2042.53
#2018-05-23|2057.83
#2018-05-24|2064.41
#2018-05-25|2065.07
#2018-05-28|2063.01
#2018-05-29|2055.11
#2018-05-30|2074.69
#2018-05-31|2061.13
#2018-06-01|2070.45
#2018-06-04|2100.92
#2018-06-05|2117.21
#2018-06-06|2127.44
#2018-06-07|2128.65
#2018-06-08|2134.38
#2018-06-11|2145.87
#2018-06-12|2156.24
#2018-06-13|2158.48
#2018-06-14|2165.89
#2018-06-15|2166.32
#2018-06-18|2162.10
#2018-06-19|2163.82
#2018-06-20|2180.78
#2018-06-21|2178.74
#2018-06-22|2174.45
#2018-06-25|2141.07
#2018-06-26|2149.20
#2018-06-27|2131.70
#2018-06-28|2132.09
#2018-06-29|2128.18
#2018-07-02|2120.60
#2018-07-03|2116.35
#2018-07-04|2118.91
#2018-07-05|2126.84
#2018-07-06|2142.68
#2018-07-09|2165.47
#2018-07-10|2169.58
#2018-07-11|2162.29
#2018-07-12|2176.09
#2018-07-13|2186.47
#2018-07-16|2189.73
#2018-07-17|2199.29
#2018-07-18|2198.21
#2018-07-19|2183.65
#2018-07-20|2183.48
#2018-07-23|2180.09
#2018-07-24|2181.49
#2018-07-25|2197.88
#2018-07-26|2183.71
#2018-07-27|2173.25
#2018-07-30|2156.70
#2018-07-31|2152.86
#2018-08-01|2146.86
#2018-08-02|2163.74
#2018-08-03|2165.99
#2018-08-06|2178.68
#2018-08-07|2189.12
#2018-08-08|2198.89
#2018-08-09|2204.14
#2018-08-10|2192.43
#2018-08-13|2185.56
#2018-08-14|2209.09
#2018-08-15|2181.66
#2018-08-16|2199.18
#2018-08-17|2204.93
#2018-08-20|2214.01
#2018-08-21|2227.32
#2018-08-22|2239.63
#2018-08-23|2241.37
#2018-08-24|2251.86
#2018-08-27|2264.65
#2018-08-28|2269.22
#2018-08-29|2284.64
#2018-08-30|2279.71
#2018-08-31|2287.67
#2018-09-03|2286.54
#2018-09-04|2295.72
#2018-09-05|2329.59
#2018-09-06|2261.99
#2018-09-07|2264.82
#2018-09-10|2270.66
#2018-09-11|2291.61
#2018-09-12|2301.79
#2018-09-13|2291.85
#2018-09-14|2279.94
#2018-09-17|2256.68
#2018-09-18|2281.24
#2018-09-19|2277.11
#2018-09-20|2288.05
#2018-09-21|2279.98
#2018-09-24|2277.34
#2018-09-25|2288.40
#2018-09-26|2297.89
#2018-09-27|2306.00
#2018-09-28|2301.23
#2018-10-01|2299.48
#2018-10-02|2274.55
#2018-10-03|2263.79
#2018-10-04|2229.60
#2018-10-05|2208.16
#2018-10-08|2207.47
#2018-10-09|2209.23
#2018-10-10|2149.18
#2018-10-11|2109.02
#2018-10-12|2150.79
#2018-10-15|2137.40
#2018-10-16|2178.44
#2018-10-17|2174.26
#2018-10-18|2138.54
#2018-10-19|2126.49
#2018-10-22|2132.93
#2018-10-23|2119.81
#2018-10-24|2063.71
#2018-10-25|2110.75
#2018-10-26|2046.35
#2018-10-29|2019.21
#2018-10-30|2042.10
#2018-10-31|2067.21
#2018-11-01|2110.95
#2018-11-02|2113.99
#2018-11-05|2107.23
#2018-11-06|2117.95
#2018-11-07|2181.94
#2018-11-08|2191.72
#2018-11-09|2163.06
#2018-11-12|2117.93
#2018-11-13|2112.64
#2018-11-14|2088.15
#2018-11-15|2084.11
#2018-11-16|2069.86
#2018-11-19|2024.00
#2018-11-20|1977.85
#2018-11-21|1989.39
#2018-11-22|1991.72
#2018-11-23|1988.58
#2018-11-26|2024.31
#2018-11-27|2034.48
#2018-11-28|2092.75
#2018-11-29|2092.98
#2018-11-30|2097.30
#2018-12-03|2133.87
#2018-12-04|2061.84
#2018-12-05|2059.62
#2018-12-06|2064.55
#2018-12-07|2017.79
#2018-12-10|2013.03
#2018-12-11|2014.41
#2018-12-12|2035.20
#2018-12-13|2027.58
#2018-12-14|1980.03
#2018-12-17|1932.84
#2018-12-18|1943.18
#2018-12-19|1912.16
#2018-12-20|1870.80
#2018-12-21|1821.00
#2018-12-24|1793.41
#2018-12-25|1785.66
#2018-12-26|1876.37
#2018-12-27|1885.91
#2018-12-28|1893.12
#2018-12-31|1914.57
#2019-01-01|1914.58
#2019-01-02|1926.14
#2019-01-03|1907.15
#2019-01-04|1962.20
#2019-01-07|2008.38
#2019-01-08|2029.46
#2019-01-09|2040.10
#2019-01-10|2033.61
#2019-01-11|2032.89
#2019-01-14|2018.88
#2019-01-15|2041.86
#2019-01-16|2043.28
#2019-01-17|2047.15
#2019-01-18|2065.69
#2019-01-21|2065.18
#2019-01-22|2032.42
#2019-01-23|2037.61
#2019-01-24|2040.21
#2019-01-25|2059.89
#2019-01-28|2046.23
#2019-01-29|2029.90
#2019-01-30|2060.34
#2019-01-31|2086.32
#2019-02-01|2052.79
#2019-02-04|2068.62
#2019-02-05|2085.09
#2019-02-06|2073.58
#2019-02-07|2055.84
#2019-02-08|2040.57
#2019-02-11|2042.63
#2019-02-12|2081.45
#2019-02-13|2087.55
#2019-02-14|2082.30
#2019-02-15|2093.85
#2019-02-18|2100.52
#2019-02-19|2114.07
#2019-02-20|2099.94
#2019-02-21|2093.33
#2019-02-22|2100.73
#2019-02-25|2098.82
#2019-02-26|2104.24
#2019-02-27|2104.99
#2019-02-28|2103.36
#2019-03-01|2114.35
#2019-03-04|2107.83
#2019-03-05|2108.14
#2019-03-06|2096.12
#2019-03-07|2066.04
#2019-03-08|2054.57
#2019-03-11|2085.75
#2019-03-12|2092.66
#2019-03-13|2104.96
#2019-03-14|2096.43
#2019-03-15|2110.44
#2019-03-18|2134.17
#2019-03-19|2141.88
#2019-03-20|2151.13
#2019-03-21|2172.91
#2019-03-22|2137.75
#2019-03-25|2141.17
#2019-03-26|2151.08
#2019-03-27|2143.44
#2019-03-28|2147.36
#2019-03-29|2161.71
#2019-04-01|2185.09
#2019-04-02|2169.41
#2019-04-03|2185.95
#2019-04-04|2192.62
#2019-04-05|2202.49
#2019-04-08|2208.73
#2019-04-09|2191.78
#2019-04-10|2202.98
#2019-04-11|2203.46
#2019-04-12|2204.21
#2019-04-15|2215.02
#2019-04-16|2226.29
#2019-04-17|2226.49
#2019-04-18|2222.30
#2019-04-19|2222.24
#2019-04-22|2226.96
#2019-04-23|2249.28
#2019-04-24|2245.67
#2019-04-25|2239.07
#2019-04-26|2250.53
#2019-04-29|2244.25
#2019-04-30|2246.63
#2019-05-01|2233.15
#2019-05-02|2233.11
#2019-05-03|2260.02
#2019-05-06|2251.00
#2019-05-07|2219.79
#2019-05-08|2218.06
#2019-05-09|2205.70
#2019-05-10|2206.12
#2019-05-13|2148.16
#2019-05-14|2159.70
#2019-05-15|2175.50
#2019-05-16|2192.78
#2019-05-17|2179.58
#2019-05-20|2172.78
#2019-05-21|2181.92
#2019-05-22|2170.94
#2019-05-23|2147.83
#2019-05-24|2155.39
#2019-05-27|2156.86
#2019-05-28|2153.78
#2019-05-29|2126.27
#2019-05-30|2131.39
#2019-05-31|2105.82
#2019-06-03|2083.26
#2019-06-04|2121.81
#2019-06-05|2132.98
#2019-06-06|2143.35
#2019-06-07|2172.24
#2019-06-10|2194.47
#2019-06-11|2199.23
#2019-06-12|2198.76
#2019-06-13|2209.33
#2019-06-14|2209.92
#2019-06-17|2220.79
#2019-06-18|2233.66
#2019-06-19|2240.33
#2019-06-20|2254.48
#2019-06-21|2246.94
#2019-06-24|2238.86
#2019-06-25|2218.77
#2019-06-26|2221.81
#2019-06-27|2239.12
#2019-06-28|2239.68
#2019-07-01|2256.43
#2019-07-02|2262.85
#2019-07-03|2281.23
#2019-07-04|2282.69
#2019-07-05|2285.38
#2019-07-08|2286.54
#2019-07-09|2296.28
#2019-07-10|2307.62
#2019-07-11|2315.99
#2019-07-12|2333.79
#2019-07-15|2336.83
#2019-07-16|2330.68
#2019-07-17|2312.80
#2019-07-18|2292.66
#2019-07-19|2283.27
#2019-07-22|2280.91
#2019-07-23|2285.66
#2019-07-24|2298.28
#2019-07-25|2286.14
#2019-07-26|2282.07
#2019-07-29|2272.29
#2019-07-30|2259.71
#2019-07-31|2235.44
#2019-08-01|2217.55
#2019-08-02|2196.89
#2019-08-05|2144.65
#2019-08-06|2162.29
#2019-08-07|2174.51
#2019-08-08|2208.60
#2019-08-09|2187.94
#2019-08-12|2167.45
#2019-08-13|2192.48
#2019-08-14|2137.14
#2019-08-15|2138.81
#2019-08-16|2162.94
#2019-08-19|2190.53
#2019-08-20|2185.12
#2019-08-21|2216.19
#2019-08-22|2217.90
#2019-08-23|2175.11
#2019-08-26|2188.30
#2019-08-27|2187.48
#2019-08-28|2203.38
#2019-08-29|2230.32
#2019-08-30|2225.71
#2019-09-02|2222.61
#2019-09-03|2216.51
#2019-09-04|2235.10
#2019-09-05|2271.87
#2019-09-06|2276.92
#2019-09-09|2288.44
#2019-09-10|2287.25
#2019-09-11|2289.59
#2019-09-12|2294.67
#2019-09-13|2299.71
#2019-09-16|2271.83
#2019-09-17|2283.19
#2019-09-18|2276.88
#2019-09-19|2275.14
#2019-09-20|2257.71
#2019-09-23|2256.34
#2019-09-24|2237.25
#2019-09-25|2246.90
#2019-09-26|2235.42
#2019-09-27|2228.21
#2019-09-30|2239.75
#2019-10-01|2231.05
#2019-10-02|2199.15
#2019-10-03|2203.34
#2019-10-04|2220.24
#2019-10-07|2218.46
#2019-10-08|2197.25
#2019-10-09|2210.41
#2019-10-10|2226.89
#2019-10-11|2257.30
#2019-10-14|2255.32
#2019-10-15|2282.02
#2019-10-16|2292.63
#2019-10-17|2308.78
#2019-10-18|2290.29
#2019-10-21|2300.01
#2019-10-22|2292.95
#2019-10-23|2286.12
#2019-10-24|2288.93
#2019-10-25|2290.68
#2019-10-28|2302.64
#2019-10-29|2287.59
#2019-10-30|2296.80
#2019-10-31|2284.19
#2019-11-01|2300.51
#2019-11-04|2309.39
#2019-11-05|2309.32
#2019-11-06|2313.81
#2019-11-07|2316.19
#2019-11-08|2310.33
#2019-11-11|2306.89
#2019-11-12|2309.55
#2019-11-13|2301.94
#2019-11-14|2309.15
#2019-11-15|2317.81
#2019-11-18|2328.39
#2019-11-19|2311.76
#2019-11-20|2306.31
#2019-11-21|2303.54
#2019-11-22|2309.15
#2019-11-25|2327.62
#2019-11-26|2337.86
#2019-11-27|2350.75
#2019-11-28|2351.34
#2019-11-29|2336.39
#2019-12-02|2322.22
#2019-12-03|2303.74
#2019-12-04|2303.51
#2019-12-05|2296.72
#2019-12-06|2313.49
#2019-12-09|2315.03
#2019-12-10|2304.83
#2019-12-11|2310.30
#2019-12-12|2319.90
#2019-12-13|2323.51
#2019-12-16|2339.74
#2019-12-17|2352.26
#2019-12-18|2348.76
#2019-12-19|2360.07
#2019-12-20|2363.31
#2019-12-23|2359.47
#2019-12-24|2363.55
#2019-12-25|2361.73
#2019-12-26|2388.73
#2019-12-27|2390.23
#2019-12-30|2376.13
#2019-12-31|2376.41
#2020-01-01|2376.42
#2020-01-02|2397.65
#2020-01-03|2382.69
#2020-01-06|2392.48
#2020-01-07|2393.28
#2020-01-08|2391.61
#2020-01-09|2400.59
#2020-01-10|2388.32
#2020-01-13|2393.31
#2020-01-14|2394.45
#2020-01-15|2390.53
#2020-01-16|2406.28
#2020-01-17|2408.00
#2020-01-20|2404.25
#2020-01-21|2412.87
#2020-01-22|2408.47
#2020-01-23|2412.56
#2020-01-24|2392.29
#2020-01-27|2367.59
#2020-01-28|2385.17
#2020-01-29|2379.73
#2020-01-30|2381.39
#2020-01-31|2399.39
#2020-02-03|2402.81
#2020-02-04|2440.74
#2020-02-05|2455.34
#2020-02-06|2463.97
#2020-02-07|2468.89
#2020-02-10|2492.92
#2020-02-11|2506.18
#2020-02-12|2523.37
#2020-02-13|2520.10
#2020-02-14|2514.50
#2020-02-17|2512.92
#2020-02-18|2523.18
#2020-02-19|2529.82
#2020-02-20|2523.38
#2020-02-21|2498.57
#2020-02-24|2425.21
#2020-02-25|2370.64
#2020-02-26|2363.72
#2020-02-27|2275.48
#2020-02-28|2243.68
#2020-03-02|2327.46
#2020-03-03|2291.77
#2020-03-04|2364.26
#2020-03-05|2315.70
#2020-03-06|2291.15
#2020-03-09|2184.79
#2020-03-10|2251.67
#2020-03-11|2159.95
#2020-03-12|1960.64
#2020-03-13|2065.28
#2020-03-16|1880.64
#2020-03-17|1985.21
#2020-03-18|1932.91
#2020-03-19|1970.06
#2020-03-20|1919.19
#2020-03-23|1919.76
#2020-03-24|2021.48
#2020-03-25|2019.86
#2020-03-26|2103.65
#2020-03-27|2064.08
#2020-03-30|2112.94
#2020-03-31|2084.52
#2020-04-01|2029.60
#2020-04-02|2031.17
#2020-04-03|2011.32
#2020-04-06|2127.40
#2020-04-07|2142.74
#2020-04-08|2181.96
#2020-04-09|2201.34
#2020-04-10|2201.80
#2020-04-13|2239.70
#2020-04-14|2328.72
#2020-04-15|2303.30
#2020-04-16|2347.54
#2020-04-17|2378.64
#2020-04-20|2362.68
#2020-04-21|2307.03
#2020-04-22|2337.23
#2020-04-23|2342.83
#2020-04-24|2372.17
#2020-04-27|2392.47
#2020-04-28|2378.35
#2020-04-29|2412.87
#2020-04-30|2420.18
#2020-05-01|2336.05
#2020-05-04|2351.47
#2020-05-05|2365.26
#2020-05-06|2372.01
#2020-05-07|2391.63
#2020-05-08|2428.49
#2020-05-11|2443.67
#2020-05-12|2412.32
#2020-05-13|2392.11
#2020-05-14|2395.97
#2020-05-15|2420.55
#2020-05-18|2466.44
#2020-05-19|2466.14
#2020-05-20|2489.48
#2020-05-21|2481.02
#2020-05-22|2479.15
#2020-05-25|2485.54
#2020-05-26|2504.38
#2020-05-27|2524.08
#2020-05-28|2530.42
#2020-05-29|2554.00
#2020-06-01|2569.80
#2020-06-02|2592.02
#2020-06-03|2612.18
#2020-06-04|2600.59
#2020-06-05|2632.17
#2020-06-08|2652.69
#2020-06-09|2667.93
#2020-06-10|2670.97
#2020-06-11|2571.25
#2020-06-12|2566.05
#2020-06-15|2571.98
#2020-06-16|2631.18
#2020-06-17|2640.75
#2020-06-18|2636.04
#2020-06-19|2641.17
#2020-06-22|2665.50
#2020-06-23|2690.67
#2020-06-24|2645.91
#2020-06-25|2650.94
#2020-06-26|2612.24
#2020-06-29|2630.26
#2020-06-30|2669.29
#2020-07-01|2706.40
#2020-07-02|2717.78
#2020-07-03|2719.30
#2020-07-06|2792.21
#2020-07-07|2770.81
#2020-07-08|2796.06
#2020-07-09|2825.44
#2020-07-10|2844.45
#2020-07-13|2807.19
#2020-07-14|2815.98
#2020-07-15|2820.34
#2020-07-16|2818.77
#2020-07-17|2806.95
#2020-07-20|2883.49
#2020-07-21|2880.06
#2020-07-22|2878.72
#2020-07-23|2833.88
#2020-07-24|2836.46
#2020-07-27|2862.63
#2020-07-28|2839.05
#2020-07-29|2864.37
#2020-07-30|2864.93
#2020-07-31|2892.70
#2020-08-03|2888.45
#2020-08-04|2922.53
#2020-08-05|2953.55
#2020-08-06|2962.09
#2020-08-07|2950.83
#2020-08-10|2955.77
#2020-08-11|2929.83
#2020-08-12|2979.91
#2020-08-13|2981.82
#2020-08-14|2982.15
#2020-08-17|3015.27
#2020-08-18|3054.19
#2020-08-19|3035.33
#2020-08-20|3031.67
#2020-08-21|3034.37
#2020-08-24|3059.08
#2020-08-25|3068.30
#2020-08-26|3113.75
#2020-08-27|3097.95
#2020-08-28|3101.90
#2020-08-31|3110.41
#2020-09-01|3140.93
#2020-09-02|3172.84
#2020-09-03|3074.20
#2020-09-04|3024.36
#2020-09-07|3025.85
#2020-09-08|2959.52
#2020-09-09|3023.36
#2020-09-10|2975.90
#2020-09-11|2963.72
#2020-09-14|2979.13
#2020-09-15|3006.78
#2020-09-16|2982.25
#2020-09-17|2949.57
#2020-09-18|2924.74
#2020-09-21|2912.30
#2020-09-22|2997.74
#2020-09-23|2925.61
#2020-09-24|2925.31
#2020-09-25|2966.58
#2020-09-28|3028.64
#2020-09-29|3014.64
#2020-09-30|3032.20
#2020-10-01|3084.21
#2020-10-02|3040.30
#2020-10-05|3092.27
#2020-10-06|3027.45
#2020-10-07|3091.99
#2020-10-08|3101.28
#2020-10-09|3156.90
#2020-10-12|3231.07
#2020-10-13|3243.65
#2020-10-14|3197.51
#2020-10-15|3189.29
#2020-10-16|3165.84
#2020-10-19|3123.35
#2020-10-20|3133.98
#2020-10-21|3112.86
#2020-10-22|3095.02
#2020-10-23|3113.94
#2020-10-26|3081.66
#2020-10-27|3109.75
#2020-10-28|3022.22
#2020-10-29|3033.82
#2020-10-30|2938.62
#2020-11-02|2948.68
#2020-11-03|3008.62
#2020-11-04|3104.04
#2020-11-05|3170.00
#2020-11-06|3169.89
#2020-11-09|3069.31
#2020-11-10|3042.67
#2020-11-11|3099.82
#2020-11-12|3081.80
#2020-11-13|3103.70
#2020-11-16|3127.89
#2020-11-17|3116.70
#2020-11-18|3093.58
#2020-11-19|3109.95
#2020-11-20|3099.02
#2020-11-23|3112.90
#2020-11-24|3140.44
#2020-11-25|3168.00
#2020-11-26|3169.08
#2020-11-27|3182.03
#2020-11-30|3169.49
#2020-12-01|3201.10
#2020-12-02|3178.88
#2020-12-03|3168.94
#2020-12-04|3151.52
#2020-12-07|3140.30
#2020-12-08|3148.10
#2020-12-09|3132.49
#2020-12-10|3123.92
#2020-12-11|3124.31
#2020-12-14|3144.98
#2020-12-15|3164.62
#2020-12-16|3202.26
#2020-12-17|3219.85
#2020-12-18|3192.91
#2020-12-21|3189.69
#2020-12-22|3184.13
#2020-12-23|3175.73
#2020-12-24|3176.34
#2020-12-25|3177.12
#2020-12-28|3227.16
#2020-12-29|3243.65
#2020-12-30|3233.41
#2020-12-31|3218.66
#2021-01-01|3218.66
#2021-01-04|3184.53
#2021-01-05|3205.07
#2021-01-06|3197.89
#2021-01-07|3216.09
#2021-01-08|3241.83
#2021-01-11|3211.33
#2021-01-12|3239.07
#2021-01-13|3249.63
#2021-01-14|3231.79
#2021-01-15|3211.97
#2021-01-18|3212.31
#2021-01-19|3204.22
#2021-01-20|3277.14
#2021-01-21|3308.75
#2021-01-22|3307.68
#2021-01-25|3305.76
#2021-01-26|3320.80
#2021-01-27|3246.22
#2021-01-28|3257.45
#2021-01-29|3210.37
#2021-02-01|3266.04
#2021-02-02|3298.81
#2021-02-03|3285.20
#2021-02-04|3313.33
#2021-02-05|3335.65
#2021-02-08|3346.26
#2021-02-09|3337.78
#2021-02-10|3322.99
#2021-02-11|3306.67
#2021-02-12|3314.15
#2021-02-15|3323.54
#2021-02-16|3318.09
#2021-02-17|3337.99
#2021-02-18|3339.08
#2021-02-19|3305.79
#2021-02-22|3259.66
#2021-02-23|3244.02
#2021-02-24|3214.01
#2021-02-25|3145.79
#2021-02-26|3148.50
#2021-03-01|3207.49
#2021-03-02|3166.82
#2021-03-03|3106.19
#2021-03-04|3062.35
#2021-03-05|3083.61
#2021-03-08|3087.48
#2021-03-09|3163.39
#2021-03-10|3176.93
#2021-03-11|3221.59
#2021-03-12|3230.14
#2021-03-15|3247.60
#2021-03-16|3250.20
#2021-03-17|3263.00
#2021-03-18|3211.08
#2021-03-19|3252.58
#2021-03-22|3270.72
#2021-03-23|3270.90
#2021-03-24|3228.02
#2021-03-25|3240.46
#2021-03-26|3281.50
#2021-03-29|3282.18
#2021-03-30|3283.28
#2021-03-31|3295.42
#2021-04-01|3335.13
#2021-04-02|3336.50
#2021-04-05|3393.49
#2021-04-06|3395.18
#2021-04-07|3414.48
#2021-04-08|3433.40
#2021-04-09|3478.59
#2021-04-12|3484.44
#2021-04-13|3495.63
#2021-04-14|3470.73
#2021-04-15|3506.36
#2021-04-16|3533.21
#2021-04-19|3512.73
#2021-04-20|3477.56
#2021-04-21|3500.73
#2021-04-22|3471.94
#2021-04-23|3495.88
#2021-04-26|3511.57
#2021-04-27|3521.88
#2021-04-28|3535.13
#2021-04-29|3559.42
#2021-04-30|3546.02
#2021-05-03|3538.24
#2021-05-04|3498.21
#2021-05-05|3480.91
#2021-05-06|3516.00
#2021-05-07|3529.22
#2021-05-10|3487.41
#2021-05-11|3461.61
#2021-05-12|3366.63
#2021-05-13|3398.83
#2021-05-14|3454.28
#2021-05-17|3466.89
#2021-05-18|3449.68
#2021-05-19|3430.68
#2021-05-20|3445.83
#2021-05-21|3425.10
#2021-05-24|3441.30
#2021-05-25|3455.78
#2021-05-26|3472.75
#2021-05-27|3457.54
#2021-05-28|3451.15
#2021-05-31|3449.95
#2021-06-01|3446.61
#2021-06-02|3453.92
#2021-06-03|3420.22
#2021-06-04|3432.98
#2021-06-07|3429.51
#2021-06-08|3467.47
#2021-06-09|3458.05
#2021-06-10|3481.38
#2021-06-11|3495.07
#2021-06-14|3506.51
#2021-06-15|3498.00
#2021-06-16|3498.18
#2021-06-17|3525.30
#2021-06-18|3502.20
#2021-06-21|3511.14
#2021-06-22|3562.25
#2021-06-23|3560.57
#2021-06-24|3547.01
#2021-06-25|3541.50
#2021-06-28|3561.28
#2021-06-29|3568.78
#2021-06-30|3570.74
#2021-07-01|3574.02
#2021-07-02|3615.52
#2021-07-05|3616.61
#2021-07-06|3673.10
#2021-07-07|3686.01
#2021-07-08|3682.35
#2021-07-09|3701.03
#2021-07-12|3704.16
#2021-07-13|3673.52
#2021-07-14|3678.55
#2021-07-15|3652.67
#2021-07-16|3616.91
#2021-07-19|3586.43
#2021-07-20|3624.28
#2021-07-21|3644.95
#2021-07-22|3672.46
#2021-07-23|3706.80
#2021-07-26|3726.37
#2021-07-27|3679.94
#2021-07-28|3672.63
#2021-07-29|3671.84
#2021-07-30|3550.54
#2021-08-02|3553.72
#2021-08-03|3589.26
#2021-08-04|3567.70
#2021-08-05|3593.99
#2021-08-06|3571.90
#2021-08-09|3568.78
#2021-08-10|3587.36
#2021-08-11|3595.68
#2021-08-12|3592.76
#2021-08-13|3583.68
#2021-08-16|3590.65
#2021-08-17|3518.78
#2021-08-18|3507.82
#2021-08-19|3504.83
#2021-08-20|3537.51
#2021-08-23|3569.28
#2021-08-24|3586.35
#2021-08-25|3585.21
#2021-08-26|3568.59
#2021-08-27|3580.53
#2021-08-30|3619.53
#2021-08-31|3634.53
#2021-09-01|3641.43
#2021-09-02|3638.19
#2021-09-03|3647.34
#2021-09-06|3649.15
#2021-09-07|3647.92
#2021-09-08|3659.95
#2021-09-09|3641.59
#2021-09-10|3632.36
#2021-09-13|3626.17
#2021-09-14|3617.77
#2021-09-15|3633.28
#2021-09-16|3656.62
#2021-09-17|3643.50
#2021-09-20|3568.09
#2021-09-21|3568.12
#2021-09-22|3597.60
#2021-09-23|3621.27
#2021-09-24|3629.84
#2021-09-27|3628.79
#2021-09-28|3546.39
#2021-09-29|3549.89
#2021-09-30|3497.44
#2021-10-01|3490.44
#2021-10-04|3432.14
#2021-10-05|3448.87
#2021-10-06|3458.50
#2021-10-07|3506.36
#2021-10-08|3493.11
#2021-10-11|3468.29
#2021-10-12|3467.19
#2021-10-13|3493.65
#2021-10-14|3531.45
#2021-10-15|3596.80
#2021-10-18|3636.88
#2021-10-19|3646.47
#2021-10-20|3641.62
#2021-10-21|3672.66
#2021-10-22|3637.63
#2021-10-25|3650.44
#2021-10-26|3666.78
#2021-10-27|3665.99
#2021-10-28|3699.94
#2021-10-29|3670.56
#2021-11-01|3658.27
#2021-11-02|3662.73
#2021-11-03|3710.26
#2021-11-04|3774.79
#2021-11-05|3788.15
#2021-11-08|3763.58
#2021-11-09|3810.82
#2021-11-10|3752.35
#2021-11-11|3745.37
#2021-11-12|3788.70
#2021-11-15|3805.56
#2021-11-16|3839.42
#2021-11-17|3829.01
#2021-11-18|3914.72
#2021-11-19|3899.77
#2021-11-22|3855.01
#2021-11-23|3861.09
#2021-11-24|3860.00
#2021-11-25|3860.23
#2021-11-26|3784.71
#2021-11-29|3814.53
#2021-11-30|3741.73
#2021-12-01|3696.71
#2021-12-02|3712.29
#2021-12-03|3688.89
#2021-12-06|3729.43
#2021-12-07|3806.31
#2021-12-08|3792.70
#2021-12-09|3765.11
#2021-12-10|3770.66
#2021-12-13|3715.42
#2021-12-14|3696.61
#2021-12-15|3752.55
#2021-12-16|3681.46
#2021-12-17|3666.60
#2021-12-20|3620.69
#2021-12-21|3670.69
#2021-12-22|3690.37
#2021-12-23|3699.09
#2021-12-24|3698.96
#2021-12-27|3711.32
#2021-12-28|3727.40
#2021-12-29|3736.82
#2021-12-30|3732.91
#2021-12-31|3726.46
#2022-01-03|3745.64
#2022-01-04|3726.63
#2022-01-05|3665.45
#2022-01-06|3649.55
#2022-01-07|3611.42
#2022-01-10|3568.57
#2022-01-11|3610.32
#2022-01-12|3615.84
#2022-01-13|3567.09
#2022-01-14|3529.61
#2022-01-17|3532.48
#2022-01-18|3469.71
#2022-01-19|3440.92
#2022-01-20|3362.21
#2022-01-21|3266.77
#2022-01-24|3327.01
#2022-01-25|3258.66
#2022-01-26|3236.35
#2022-01-27|3228.73
#2022-01-28|3308.73
#2022-01-31|3388.51
#2022-02-01|3420.76
#2022-02-02|3423.38
#2022-02-03|3288.74
#2022-02-04|3434.40
#2022-02-07|3427.23
#2022-02-08|3478.81
#2022-02-09|3504.58
#2022-02-10|3453.83
#2022-02-11|3378.50
#2022-02-14|3381.95
#2022-02-15|3416.44
#2022-02-16|3420.00
#2022-02-17|3374.75
#2022-02-18|3352.86
#2022-02-21|3351.00
#2022-02-22|3258.32
#2022-02-23|3178.77
#2022-02-24|3246.29
#2022-02-25|3313.57
#2022-02-28|3313.77
#2022-03-01|3292.82
#2022-03-02|3331.18
#2022-03-03|3287.18
#2022-03-04|3242.11
#2022-03-07|3129.79
#2022-03-08|3107.06
#2022-03-09|3172.82
#2022-03-10|3243.37
#2022-03-11|3210.58
#2022-03-14|3183.20
#2022-03-15|3265.92
#2022-03-16|3343.12
#2022-03-17|3407.14
#2022-03-18|3461.08
#2022-03-21|3429.93
#2022-03-22|3467.11
#2022-03-23|3420.55
#2022-03-24|3423.86
#2022-03-25|3424.41
#2022-03-28|3476.87
#2022-03-29|3521.10
#2022-03-30|3466.98
#2022-03-31|3396.78
#2022-04-01|3401.39
#2022-04-04|3465.07
#2022-04-05|3423.72
#2022-04-06|3367.89
#2022-04-07|3385.40
#2022-04-08|3372.13
#2022-04-11|3320.99
#2022-04-12|3314.33
#2022-04-13|3381.21
#2022-04-14|3335.79
#2022-04-15|3337.02
#2022-04-18|3331.45
#2022-04-19|3417.69
#2022-04-20|3407.75
#2022-04-21|3333.80
#2022-04-22|3236.11
#2022-04-25|3259.84
#2022-04-26|3168.58
#2022-04-27|3148.34
#2022-04-28|3230.73
#2022-04-29|2993.41
#2022-05-02|3013.62
#2022-05-03|3011.88
#2022-05-04|3067.03
#2022-05-05|2911.71
#2022-05-06|2867.41
#2022-05-09|2797.85
#2022-05-10|2776.37
#2022-05-11|2713.01
#2022-05-12|2749.35
#2022-05-13|2837.89
#2022-05-16|2815.25
#2022-05-17|2839.51
#2022-05-18|2638.22
#2022-05-19|2630.39
#2022-05-20|2604.15
#2022-05-23|2623.49
#2022-05-24|2589.02
#2022-05-25|2646.02
#2022-05-26|2754.07
#2022-05-27|2824.08
#2022-05-30|2831.44
#2022-05-31|2849.25
#2022-06-01|2835.94
#2022-06-02|2913.12
#2022-06-03|2870.21
#2022-06-06|2894.34
#2022-06-07|2868.93
#2022-06-08|2843.41
#2022-06-09|2792.30
#2022-06-10|2687.56
#2022-06-13|2589.06
#2022-06-14|2566.13
#2022-06-15|2624.03
#2022-06-16|2554.23
#2022-06-17|2569.57
#2022-06-20|2573.56
#2022-06-21|2617.84
#2022-06-22|2614.52
#2022-06-23|2677.66
#2022-06-24|2754.12
#2022-06-27|2723.55
#2022-06-28|2622.04
#2022-06-29|2632.90
#2022-06-30|2598.84
#2022-07-01|2643.12
#2022-07-04|2646.61
#2022-07-05|2703.50
#2022-07-06|2711.75
#2022-07-07|2757.62
#2022-07-08|2751.01
#2022-07-11|2704.42
#2022-07-12|2675.75
#2022-07-13|2695.42
#2022-07-14|2705.53
#2022-07-15|2758.76
#2022-07-18|2766.11
#2022-07-19|2836.83
#2022-07-20|2895.56
#2022-07-21|2925.32
#2022-07-22|2908.76
#2022-07-25|2889.27
#2022-07-26|2768.91
#2022-07-27|2846.82
#2022-07-28|2888.99
#2022-07-29|3020.02
#2022-08-01|3048.07
#2022-08-02|3016.68
#2022-08-03|3081.51
#2022-08-04|3104.66
#2022-08-05|3093.54
#2022-08-08|3101.53
#2022-08-09|3060.99
#2022-08-10|3137.07
#2022-08-11|3123.81
#2022-08-12|3171.90
#2022-08-15|3176.96
#2022-08-16|3240.58
#2022-08-17|3209.41
#2022-08-18|3205.76
#2022-08-19|3135.58
#2022-08-22|3052.70
#2022-08-23|3046.04
#2022-08-24|3047.70
#2022-08-25|3088.98
#2022-08-26|2970.04
#2022-08-29|2954.25
#2022-08-30|2934.34
#2022-08-31|2903.41
#2022-09-01|2926.51
#2022-09-02|2916.05
#2022-09-05|2912.85
#2022-09-06|2888.57
#2022-09-07|2960.86
#2022-09-08|2977.39
#2022-09-09|3026.05
#2022-09-12|3070.69
#2022-09-13|2901.98
#2022-09-14|2907.97
#2022-09-15|2874.69
#2022-09-16|2853.36
#2022-09-19|2877.20
#2022-09-20|2827.26
#2022-09-21|2778.66
#2022-09-22|2746.49
#2022-09-23|2689.67
#2022-09-26|2692.52
#2022-09-27|2691.62
#2022-09-28|2765.06
#2022-09-29|2708.60
#2022-09-30|2674.63
#2022-10-03|2734.31
#2022-10-04|2822.32
#2022-10-05|2814.86
#2022-10-06|2803.93
#2022-10-07|2716.77
#2022-10-10|2703.99
#2022-10-11|2699.27
#2022-10-12|2694.66
#2022-10-13|2702.11
#2022-10-14|2621.77
#2022-10-17|2712.85
#2022-10-18|2760.53
#2022-10-19|2718.37
#2022-10-20|2701.79
#2022-10-21|2766.90
#2022-10-24|2810.45
#2022-10-25|2853.99
#2022-10-26|2815.71
#2022-10-27|2780.44
#2022-10-28|2736.01
#2022-10-31|2712.80
#2022-11-01|2662.86
#2022-11-02|2580.33
#2022-11-03|2544.16
#2022-11-04|2568.00
#2022-11-07|2588.05
#2022-11-08|2592.35
#2022-11-09|2524.88
#2022-11-10|2717.31
#2022-11-11|2780.43
#2022-11-14|2733.14
#2022-11-15|2781.99
#2022-11-16|2754.13
#2022-11-17|2721.88
#2022-11-18|2731.88
#2022-11-21|2718.74
#2022-11-22|2753.26
#2022-11-23|2766.07
#2022-11-24|2770.07
#2022-11-25|2769.76
#2022-11-28|2759.51
#2022-11-29|2740.74
#2022-11-30|2802.59
#2022-12-01|2789.41
#2022-12-02|2774.43
#2022-12-05|2714.23
#2022-12-06|2667.96
#2022-12-07|2674.69
#2022-12-08|2698.82
#2022-12-09|2669.87
#2022-12-12|2697.45
#2022-12-13|2730.45
#2022-12-14|2721.95
#2022-12-15|2654.05
#2022-12-16|2629.15
#2022-12-19|2586.48
#2022-12-20|2586.03
#2022-12-21|2622.29
#2022-12-22|2579.28
#2022-12-23|2606.23
#2022-12-26|2607.72
#2022-12-27|2592.00
#2022-12-28|2564.43
#2022-12-29|2602.89
#2022-12-30|2595.07
#2023-01-02|2596.66
#2023-01-03|2614.17
#2023-01-04|2624.91
#2023-01-05|2598.30
#2023-01-06|2666.84
#2023-01-09|2670.07
#2023-01-10|2702.25
#2023-01-11|2775.36
#2023-01-12|2778.11
#2023-01-13|2814.81
#2023-01-16|2814.27
#2023-01-17|2787.73
#2023-01-18|2762.82
#2023-01-19|2707.61
#2023-01-20|2763.80
#2023-01-23|2786.23
#2023-01-24|2782.88
#2023-01-25|2795.52
#2023-01-26|2815.32
#2023-01-27|2851.29
#2023-01-30|2830.30
#2023-01-31|2883.78
#2023-02-01|2928.45
#2023-02-02|3027.64
#2023-02-03|2909.74
#2023-02-06|2886.03
#2023-02-07|2878.91
#2023-02-08|2842.43
#2023-02-09|2820.71
#2023-02-10|2811.16
#2023-02-13|2855.10
#2023-02-14|2851.64
#2023-02-15|2877.98
#2023-02-16|2840.82
#2023-02-17|2834.01
#2023-02-20|2835.91
#2023-02-21|2756.93
#2023-02-22|2757.62
#2023-02-23|2751.45
#2023-02-24|2718.01
#2023-02-27|2722.83
#2023-02-28|2726.84
#2023-03-01|2680.43
#2023-03-02|2690.11
#2023-03-03|2732.04
#2023-03-06|2726.83
#2023-03-07|2704.98
#2023-03-08|2712.30
#2023-03-09|2679.72
#2023-03-10|2647.54
#2023-03-13|2657.81
#2023-03-14|2681.51
#2023-03-15|2692.05
#2023-03-16|2733.09
#2023-03-17|2716.27
#2023-03-20|2714.27
#2023-03-21|2748.40
#2023-03-22|2710.72
#2023-03-23|2710.68
#2023-03-24|2707.68
#2023-03-27|2713.62
#2023-03-28|2710.37
#2023-03-29|2747.97
#2023-03-30|2777.83
#2023-03-31|2825.65
#2023-04-03|2835.25
#2023-04-04|2842.37
#2023-04-05|2798.44
#2023-04-06|2800.61
#2023-04-07|2798.99
#2023-04-10|2813.11
#2023-04-11|2806.22
#2023-04-12|2767.21
#2023-04-13|2824.96
#2023-04-14|2826.61
#2023-04-17|2834.58
#2023-04-18|2844.89
#2023-04-19|2859.24
#2023-04-20|2867.19
#2023-04-21|2899.20
#2023-04-24|2901.74
#2023-04-25|2838.16
#2023-04-26|2843.46
#2023-04-27|2907.79
#2023-04-28|2877.65
#2023-05-01|2837.05
#2023-05-02|2843.75
#2023-05-03|2836.10
#2023-05-04|2824.88
#2023-05-05|2864.47
#2023-05-08|2865.69
#2023-05-09|2877.64
#2023-05-10|2904.71
#2023-05-11|2922.80
#2023-05-12|2910.55
#2023-05-15|2915.27
#2023-05-16|2908.96
#2023-05-17|2951.89
#2023-05-18|2985.08
#2023-05-19|2948.87
#2023-05-22|2927.80
#2023-05-23|2915.90
#2023-05-24|2914.46
#2023-05-25|2878.20
#2023-05-26|2944.34
#2023-05-29|2944.43
#2023-05-30|2954.11
#2023-05-31|2918.80
#2023-06-01|2942.12
#2023-06-02|2987.89
#2023-06-05|2995.14
#2023-06-06|3016.54
#2023-06-07|2974.60
#2023-06-08|3009.69
#2023-06-09|2998.75
#2023-06-12|3043.44
#2023-06-13|3060.84
#2023-06-14|3064.64
#2023-06-15|3087.58
#2023-06-16|3058.94
#2023-06-19|3056.94
#2023-06-20|3053.18
#2023-06-21|3046.30
#2023-06-22|3100.09
#2023-06-23|3085.42
#2023-06-26|3076.80
#2023-06-27|3114.14
#2023-06-28|3109.31
#2023-06-29|3103.06
#2023-06-30|3146.38
#2023-07-03|3149.71
#2023-07-04|3149.37
#2023-07-05|3147.57
#2023-07-06|3097.64
#2023-07-07|3101.88
#2023-07-10|3103.33
#2023-07-11|3137.66
#2023-07-12|3177.87
#2023-07-13|3205.40
#2023-07-14|3208.94
#2023-07-17|3199.91
#2023-07-18|3199.43
#2023-07-19|3231.62
#2023-07-20|3180.28
#2023-07-21|3180.65
#2023-07-24|3182.54
#2023-07-25|3183.52
#2023-07-26|3186.20
#2023-07-27|3181.50
#2023-07-28|3227.62
#2023-07-31|3245.74
#2023-08-01|3214.51
#2023-08-02|3159.53
#2023-08-03|3169.49
#2023-08-04|3259.31
#2023-08-07|3294.71
#2023-08-08|3265.33
#2023-08-09|3247.22
#2023-08-10|3262.09
#2023-08-11|3262.59
#2023-08-14|3280.73
#2023-08-15|3248.58
#2023-08-16|3224.98
#2023-08-17|3185.12
#2023-08-18|3184.33
#2023-08-21|3189.02
#2023-08-22|3174.99
#2023-08-23|3201.05
#2023-08-24|3141.48
#2023-08-25|3153.67
#2023-08-28|3167.35
#2023-08-29|3208.95
#2023-08-30|3224.94
#2023-08-31|3253.69
#2023-09-01|3254.73
#2023-09-04|3254.81
#2023-09-05|3229.64
#2023-09-06|3206.10
#2023-09-07|3235.07
#2023-09-08|3237.53
#2023-09-11|3288.86
#2023-09-12|3266.84
#2023-09-13|3300.66
#2023-09-14|3318.85
#2023-09-15|3249.56
#2023-09-18|3232.24
#2023-09-19|3202.88
#2023-09-20|3178.47
#2023-09-21|3092.28
#2023-09-22|3086.78
#2023-09-25|3108.52
#2023-09-26|3039.21
#2023-09-27|3040.52
#2023-09-28|3051.09
#2023-09-29|3055.39
#2023-10-02|3067.69
#2023-10-03|2994.95
#2023-10-04|3021.17
#2023-10-05|3006.80
#2023-10-06|3021.69
#2023-10-09|3029.73
#2023-10-10|3064.11
#2023-10-11|3087.72
#2023-10-12|3076.24
#2023-10-13|3052.47
#2023-10-16|3101.34
#2023-10-17|3100.89
#2023-10-18|3051.46
#2023-10-19|3028.40
#2023-10-20|2982.81
#2023-10-23|2989.81
#2023-10-24|3013.04
#2023-10-25|2938.54
#2023-10-26|2911.79
#2023-10-27|2978.56
#2023-10-30|3047.82
#2023-10-31|3059.50
#2023-11-01|3105.59
#2023-11-02|3143.67
#2023-11-03|3167.69
#2023-11-06|3180.03
#2023-11-07|3210.86
#2023-11-08|3198.89
#2023-11-09|3170.54
#2023-11-10|3214.60
#2023-11-13|3202.73
#2023-11-14|3283.55
#2023-11-15|3287.23
#2023-11-16|3236.27
#2023-11-17|3268.69
#2023-11-20|3287.99
#2023-11-21|3264.85
#2023-11-22|3298.07
#2023-11-23|3298.20
#2023-11-24|3307.76
#2023-11-27|3317.05
#2023-11-28|3321.91
#2023-11-29|3309.95
#2023-11-30|3313.06
#2023-12-01|3347.83
#2023-12-04|3341.14
#2023-12-05|3352.66
#2023-12-06|3339.96
#2023-12-07|3359.45
#2023-12-08|3359.74
#2023-12-11|3365.05
#2023-12-12|3386.05
#2023-12-13|3436.99
#2023-12-14|3442.54
#2023-12-15|3477.04
#2023-12-18|3521.82
#2023-12-19|3535.98
#2023-12-20|3497.45
#2023-12-21|3525.56
#2023-12-22|3527.62
#2023-12-25|3528.21
#2023-12-26|3532.47
#2023-12-27|3542.38
#2023-12-28|3543.23
#2023-12-29|3524.49
#2024-01-01|3524.49
#2024-01-02|3493.63
#2024-01-03|3442.22
#2024-01-04|3404.75
#2024-01-05|3415.58
#2024-01-08|3473.93
#2024-01-09|3497.27
#2024-01-10|3542.24
#2024-01-11|3553.67
#2024-01-12|3556.50
#2024-01-15|3555.61
#2024-01-16|3542.59
#2024-01-17|3515.11
#2024-01-18|3544.98
#2024-01-19|3573.34
#2024-01-22|3571.53
#2024-01-23|3568.92
#2024-01-24|3563.94
#2024-01-25|3584.82
#2024-01-26|3608.93
#2024-01-29|3636.88
#2024-01-30|3623.50
#2024-01-31|3566.75
#2024-02-01|3639.55
#2024-02-02|3762.02
#2024-02-05|3731.22
#2024-02-06|3730.00
#2024-02-07|3760.25
#2024-02-08|3759.27
#2024-02-09|3808.27
#2024-02-12|3804.70
#2024-02-13|3740.18
#2024-02-14|3775.44
#2024-02-15|3781.58
#2024-02-16|3784.37
#2024-02-19|3786.79
#2024-02-20|3771.98
#2024-02-21|3785.68
#2024-02-22|3869.46
#2024-02-23|3886.13
#2024-02-26|3891.97
#2024-02-27|3902.83
#2024-02-28|3903.11
#2024-02-29|3936.44
#2024-03-01|3964.89
#2024-03-04|3954.45
#2024-03-05|3930.23
#2024-03-06|3937.48
#2024-03-07|3977.37
#2024-03-08|3930.16
#2024-03-11|3887.99
#2024-03-12|3946.92
#2024-03-13|3969.84
#2024-03-14|3979.85
#2024-03-15|3930.37
#2024-03-18|3934.21
#2024-03-19|3965.69
#2024-03-20|4008.54
#2024-03-21|4036.35
#2024-03-22|4023.78
#2024-03-25|4013.68
#2024-03-26|3996.68
#2024-03-27|4035.38
#2024-03-28|4040.13
#2024-03-29|4042.07
#2024-04-01|4015.95
#2024-04-02|3983.10
#2024-04-03|3980.49
#2024-04-04|3945.58
#2024-04-05|3999.69
#2024-04-08|4006.95
#2024-04-09|4015.47
#2024-04-10|3996.45
#2024-04-11|4021.41
#2024-04-12|3969.29
#2024-04-15|3921.60
#2024-04-16|3904.43
#2024-04-17|3882.25
#2024-04-18|3861.41
#2024-04-19|3820.38
#2024-04-22|3859.45
#2024-04-23|3895.88
#2024-04-24|3862.77
#2024-04-25|3827.15
#2024-04-26|3893.99
#2024-04-29|3907.40
#2024-04-30|3825.76
#2024-05-01|3848.89
#2024-05-02|3928.36
#2024-05-03|3970.37
#2024-05-06|4007.88
#2024-05-07|4022.58
#2024-05-08|3999.36
#2024-05-09|4041.11
#2024-05-10|4023.03
#2024-05-13|4006.13
#2024-05-14|4017.06
#2024-05-15|4020.49
#2024-05-16|4010.26
#2024-05-17|4022.74
#2024-05-20|3993.25
#2024-05-21|3991.03
#2024-05-22|3972.05
#2024-05-23|3938.62
#2024-05-24|3950.64
#2024-05-27|3954.84
#2024-05-28|3967.61
#2024-05-29|3952.51
#2024-05-30|3948.53
#2024-05-31|3945.79
#2024-06-03|3963.73
#2024-06-04|3975.40
#2024-06-05|4007.55
#2024-06-06|4047.29
#2024-06-07|4023.84
#2024-06-10|4061.71
#2024-06-11|4066.90
#2024-06-12|4081.48
#2024-06-13|4050.44
#2024-06-14|4041.63
#2024-06-17|4068.88
#2024-06-18|4067.30
#2024-06-19|4067.99
#2024-06-20|4097.48
#2024-06-21|4123.09
#2024-06-24|4093.43
#2024-06-25|4070.83
#2024-06-26|4143.84
#2024-06-27|4178.51
#2024-06-28|4135.31
#2024-07-01|4147.24
#2024-07-02|4183.78
#2024-07-03|4163.01
#2024-07-04|4163.85
#2024-07-05|4211.66
#2024-07-08|4214.71
#2024-07-09|4212.97
#2024-07-10|4236.68
#2024-07-11|4210.76
#2024-07-12|4218.72
#2024-07-15|4195.08
#2024-07-16|4229.10
#2024-07-17|4178.40
#2024-07-18|4114.12
#2024-07-19|4096.89
#2024-07-22|4101.77
#2024-07-23|4137.53
#2024-07-24|4047.99
#2024-07-25|4031.77
#2024-07-26|4078.97
#2024-07-29|4088.45
#2024-07-30|4077.38
#2024-07-31|4151.56
#2024-08-01|4102.08
#2024-08-02|3917.66
#2024-08-05|3798.19
#2024-08-06|3834.28
#2024-08-07|3807.64
#2024-08-08|3879.60
#2024-08-09|3903.81
#2024-08-12|3904.56
#2024-08-13|3954.66
#2024-08-14|3960.39
#2024-08-15|4086.81
#2024-08-16|4096.47
#2024-08-19|4117.04
#2024-08-20|4134.16
#2024-08-21|4181.10
#2024-08-22|4128.04
#2024-08-23|4170.49
#2024-08-26|4166.10
#2024-08-27|4148.25
#2024-08-28|4105.51
#2024-08-29|4099.44
#2024-08-30|4165.78
#2024-09-02|4163.31
#2024-09-03|4124.07
#2024-09-04|4095.15
#2024-09-05|4125.54
#2024-09-06|4047.04
#2024-09-09|4105.35
#2024-09-10|4153.56
#2024-09-11|4207.73
#2024-09-12|4263.09
#2024-09-13|4286.96
#2024-09-16|4275.22
#2024-09-17|4283.05
#2024-09-18|4279.88
#2024-09-19|4330.64
#2024-09-20|4351.71
#2024-09-23|4390.58
#2024-09-24|4401.40
#2024-09-25|4384.59
#2024-09-26|4376.59
#2024-09-27|4347.05
#2024-09-30|4335.61
#2024-10-01|4318.70
#2024-10-02|4295.67
#2024-10-03|4262.43
#2024-10-04|4312.40
#2024-10-07|4237.65
#2024-10-08|4280.84
#2024-10-09|4322.51
#2024-10-10|4315.21
#2024-10-11|4353.23
#2024-10-14|4350.30
#2024-10-15|4366.77
#2024-10-16|4363.62
#2024-10-17|4358.26
#2024-10-18|4375.89
#2024-10-21|4348.93
#2024-10-22|4344.01
#2024-10-23|4292.19
#2024-10-24|4306.59
#2024-10-25|4305.91
#2024-10-28|4321.37
#2024-10-29|4319.42
#2024-10-30|4327.26
#2024-10-31|4263.54
#2024-11-01|4372.82
#2024-11-04|4370.82
#2024-11-05|4431.75
#2024-11-06|4493.15
#2024-11-07|4553.50
#2024-11-08|4561.52
#2024-11-11|4545.53
#2024-11-12|4560.08
#2024-11-13|4622.01
#2024-11-14|4580.79
#2024-11-15|4483.20
#2024-11-18|4485.05
#2024-11-19|4515.37
#2024-11-20|4474.14
#2024-11-21|4469.00
#2024-11-22|4498.21
#2024-11-25|4575.90
#2024-11-26|4646.63
#2024-11-27|4632.80
#2024-11-28|4632.72
#2024-11-29|4666.07
#2024-12-02|4699.33
#2024-12-03|4740.60
#2024-12-04|4798.18
#2024-12-05|4815.58
#2024-12-06|4898.79
#2024-12-09|4877.50
#2024-12-10|4861.04
#2024-12-11|4913.75
#2024-12-12|4879.44
#2024-12-13|4862.59
#2024-12-16|4906.90
#2024-12-17|4880.95
#2024-12-18|4719.80
#2024-12-19|4717.49
#2024-12-20|4744.96
#2024-12-23|4734.94
#2024-12-24|4800.34
#2024-12-25|4800.42
#2024-12-26|4788.56
#2024-12-27|4738.32
#2024-12-30|4682.44
#2024-12-31|4658.35
#2025-01-01|4658.36
#2025-01-02|4661.89
#2025-01-03|4707.22
#2025-01-06|4751.94
#2025-01-07|4684.13
#2025-01-08|4692.80
#2025-01-09|4692.88
#2025-01-10|4661.33
#2025-01-13|4634.68
#2025-01-14|4618.96
#2025-01-15|4704.55
#2025-01-16|4686.23
#2025-01-17|4755.40
#2025-01-20|4759.38
#2025-01-21|4840.92
#2025-01-22|4867.74
#2025-01-23|4886.01
#2025-01-24|4890.27
#2025-01-27|4941.11
#2025-01-28|4959.10
#2025-01-29|4948.19
#2025-01-30|4954.13
#2025-01-31|4964.19
#2025-02-03|4956.61
#2025-02-04|5026.27
#2025-02-05|4996.52
#2025-02-06|5029.77
#2025-02-07|4899.98
#2025-02-10|4966.33
#2025-02-11|4962.33
#2025-02-12|4916.90
#2025-02-13|4965.12
#2025-02-14|4939.07
#2025-02-17|4941.08
#2025-02-18|4903.95
#2025-02-19|4885.79
#2025-02-20|4800.36
#2025-02-21|4692.63
#2025-02-24|4648.59
#2025-02-25|4693.90
#2025-02-26|4694.82
#2025-02-27|4623.58
#2025-02-28|4691.15
#2025-03-03|4595.95
#2025-03-04|4540.23
#2025-03-05|4612.85
#2025-03-06|4516.31
#2025-03-07|4452.40
#2025-03-10|4362.39
#2025-03-11|4346.83
#2025-03-12|4335.88
#2025-03-13|4231.56
#2025-03-14|4297.64
#2025-03-17|4308.80
#2025-03-18|4249.94
#2025-03-19|4299.47
#2025-03-20|4288.05
#2025-03-21|4302.87
#2025-03-24|4424.52
#2025-03-25|4433.84
#2025-03-26|4392.36
#2025-03-27|4409.93
#2025-03-28|4295.68
#2025-03-31|4305.17
#2025-04-01|4341.27
#2025-04-02|4411.58
#2025-04-03|4168.96
#2025-04-04|4033.16
#2025-04-07|4022.14
#2025-04-08|3959.41
#2025-04-09|4293.71
#2025-04-10|4211.31
#2025-04-11|4268.36
#2025-04-14|4278.05
#2025-04-15|4239.58
#2025-04-16|4148.24
#2025-04-17|4177.83
#2025-04-18|4181.87
#2025-04-21|4091.04
#2025-04-22|4197.22
#2025-04-23|4271.28
#2025-04-24|4340.68
#2025-04-25|4360.48
#2025-04-28|4359.49
#2025-04-29|4375.55
#2025-04-30|4356.73
#2025-05-01|4405.08
#2025-05-02|4443.20
#2025-05-05|4404.95
#2025-05-06|4382.05
#2025-05-07|4426.71
#2025-05-08|4456.46
#2025-05-09|4459.92
#2025-05-12|4653.44
#2025-05-13|4668.45
#2025-05-14|4657.81
#2025-05-15|4634.62
#2025-05-16|4666.73
#2025-05-19|4681.52
#2025-05-20|4656.16
#2025-05-21|4590.90
#2025-05-22|4596.76
#2025-05-23|4559.51
#2025-05-26|4561.47
#2025-05-27|4643.60
#2025-05-28|4615.79
#2025-05-29|4622.25
#2025-05-30|4640.70
#2025-06-02|4676.21
#2025-06-03|4683.13
#2025-06-04|4693.38
#2025-06-05|4676.77
#2025-06-06|4730.37
#2025-06-09|4754.16
#2025-06-10|4768.72
#2025-06-11|4696.90
#2025-06-12|4695.52
#2025-06-13|4645.72
#2025-06-16|4687.36
#2025-06-17|4652.82
#2025-06-18|4632.04
#2025-06-19|4627.31
#2025-06-20|4614.40
#2025-06-23|4638.16
#2025-06-24|4691.22
#2025-06-25|4662.06
#2025-06-26|4716.79
#2025-06-27|4801.91
#2025-06-30|4772.54
#2025-07-01|4806.90
#2025-07-02|4798.75
#2025-07-03|4843.03
#2025-07-04|4842.33
#2025-07-07|4840.37
#2025-07-08|4780.62
#2025-07-09|4820.44
#2025-07-10|4810.71
#2025-07-11|4817.11
#2025-07-14|4837.32
#2025-07-15|4800.01
#2025-07-16|4759.65
#2025-07-17|4779.04
#2025-07-18|4806.42
#2025-07-21|4853.34
#2025-07-22|4856.62
#2025-07-23|4881.92
#2025-07-24|4914.47
#2025-07-25|4912.32
#2025-07-28|4924.99
#2025-07-29|4905.42
#2025-07-30|4879.28
#2025-07-31|4912.54
#2025-08-01|4739.98
#2025-08-04|4743.38
#2025-08-05|4769.02
#2025-08-06|4899.13
#2025-08-07|4907.75
#2025-08-08|4911.31
#2025-08-11|4896.24
#2025-08-12|4922.96
#2025-08-13|4969.82
#2025-08-14|5005.57
#2025-08-15|5004.87
#2025-08-18|5016.98
#2025-08-19|5006.93
#2025-08-20|4973.17
#2025-08-21|4911.20
#2025-08-22|5002.29
#2025-08-25|4967.02
#2025-08-26|4971.93
#2025-08-27|4983.82
#2025-08-28|5006.23
#2025-08-29|4973.15
#2025-09-01|4971.92
#2025-09-02|4933.39
#2025-09-03|4959.85
#2025-09-04|5090.70
#2025-09-05|5076.26
#2025-09-08|5133.10
#2025-09-09|5146.72
#2025-09-10|5046.41
#2025-09-11|5082.22
#2025-09-12|5057.21
#2025-09-15|5093.62
#2025-09-16|5108.01
#2025-09-17|5088.69
#2025-09-18|5075.05
#2025-09-19|5060.67
#2025-09-22|5007.63
#2025-09-23|4941.77
#2025-09-24|4932.17
#2025-09-25|4898.53
#2025-09-26|4917.23
#2025-09-29|4944.69
#2025-09-30|4921.19
#2025-10-01|4913.51
#2025-10-02|4924.99
#2025-10-03|4894.21
#2025-10-06|4894.13
#2025-10-07|4888.57
#2025-10-08|4909.59
#2025-10-09|4922.74
#2025-10-10|4795.48
#2025-10-13|4858.89
#2025-10-14|4869.54
#2025-10-15|4882.22
#2025-10-16|4841.52
#2025-10-17|4843.19
#2025-10-20|4875.73
#2025-10-21|4937.53
#2025-10-22|4898.46
#2025-10-23|4924.55
#2025-10-24|4948.52
#2025-10-27|4978.03
#2025-10-28|4995.22
#2025-10-29|4968.76
#2025-10-30|4875.54
#2025-10-31|5076.58
#2025-11-03|5175.23
#2025-11-04|5134.54
#2025-11-05|5135.14
#2025-11-06|5038.22
#2025-11-07|5073.54
#2025-11-10|5122.87
#2025-11-11|5145.62
#2025-11-12|5098.87
#2025-11-13|5020.02
#2025-11-14|4976.03
#2025-11-17|4928.76
#2025-11-18|4782.71
#2025-11-19|4779.64
#2025-11-20|4749.88
#2025-11-21|4816.01
#2025-11-24|4846.81
#2025-11-25|4947.93
#2025-11-26|4982.65
#2025-11-27|4985.37
#2025-11-28|5036.90
#2025-12-01|5047.28
#2025-12-02|5047.49
#2025-12-03|5055.15
#2025-12-04|5022.81
#2025-12-05|5038.52
#2025-12-08|4991.36
#2025-12-09|4994.08
#2025-12-10|5034.54
#2025-12-11|5053.62
#2025-12-12|5019.57
#2025-12-15|4975.05
#2025-12-16|4954.13
#2025-12-17|4946.15
#2025-12-18|4999.93
#2025-12-19|4984.36
#2025-12-22|4989.41
#2025-12-23|5018.07
#2025-12-24|5040.22
#2025-12-25|5039.42
#2025-12-26|5049.46
#2025-12-29|5036.89
#2025-12-30|5032.50
#2025-12-31|4998.94
#2026-01-01|4998.95
#2026-01-02|4969.89
#2026-01-05|5045.70
#2026-01-06|5158.49
#2026-01-07|5151.63
#2026-01-08|5238.99
#2026-01-09|5298.00
#2026-01-12|5321.08
#2026-01-13|5300.52
#2026-01-14|5233.04
#2026-01-15|5252.61
#2026-01-16|5264.78
#2026-01-19|5265.71
#2026-01-20|5165.98
#2026-01-21|5202.43
#2026-01-22|5216.13
#2026-01-23|5268.25
#2026-01-26|5260.77
#2026-01-27|5307.51
#2026-01-28|5259.52
#2026-01-29|5232.10
#2026-01-30|5217.09
#2026-02-02|5303.65
#2026-02-03|5294.97
#2026-02-04|5260.05
#2026-02-05|5142.27
#2026-02-06|5070.98
#2026-02-09|5051.60
#2026-02-10|5021.50
#2026-02-11|5006.25
#2026-02-12|4991.91
#2026-02-13|5001.24
#2026-02-16|4999.37
#2026-02-17|4987.80
#2026-02-18|5018.17
#2026-02-19|4989.48
#2026-02-20|5039.87
#2026-02-23|4989.07
#2026-02-24|5039.45
#2026-02-25|5031.26
#2026-02-26|5006.90
#2026-02-27|5061.56
#2026-03-02|5004.77
#2026-03-03|4981.22
#2026-03-04|5075.96
#2026-03-05|5052.09
#2026-03-06|4982.87
#2026-03-09|4977.31
#2026-03-10|5002.70
#2026-03-11|4955.44
#2026-03-12|4903.92
#2026-03-13|4879.88
#2026-03-16|4929.13
#2026-03-17|4953.94
#2026-03-18|4847.53
#2026-03-19|4815.79
#2026-03-20|4749.51
#2026-03-23|4812.76
#2026-03-24|4798.84
#2026-03-25|4875.57
#2026-03-26|4806.67
#2026-03-27|4710.69
#2026-03-30|4726.49
#2026-03-31|4821.64
#2026-04-01|4873.50
#2026-04-02|4848.56
#2026-04-03|4851.55
#2026-04-06|4904.72
#2026-04-07|4870.14
#2026-04-08|5053.56
#2026-04-09|5175.73
#2026-04-10|5201.54
#2026-04-13|5196.30
#2026-04-14|5295.09
#2026-04-15|5301.35
#2026-04-16|5328.05
#2026-04-17|5394.88
#2026-04-20|5381.37
#2026-04-21|5385.64
#2026-04-22|5407.47
#2026-04-23|5405.26
#2026-04-24|5470.99
#2026-04-27|5418.48
#2026-04-28|5383.56
#2026-04-29|5409.64
#2026-04-30|5472.26
#2026-05-01|5488.00
#2026-05-04|5495.68
#2026-05-05|5520.86
#2026-05-06|5555.26
#2026-05-07|5539.10
#2026-05-08|5532.31
#2026-05-11|5434.90
#2026-05-12|5407.82
#2026-05-13|5435.59
#2026-05-14|5437.61
#2026-05-15|5371.96
#2026-05-18|5402.13
#2026-05-19|5373.38
#2026-05-20|5436.00
#2026-05-21|5408.65
#2026-05-22|5389.64
#2026-05-25|5392.52
#2026-05-26|5358.08
#2026-05-27|5428.81
#2026-05-28|5455.50
#2026-05-29|5394.17
#2026-06-01|5274.62
#2026-06-02|5246.24
#2026-06-03|5201.65
#2026-06-04|5238.98
#2026-06-05|5171.95
#2026-06-08|5155.25
#2026-06-09|5170.80
#2026-06-10|5124.46
#2026-06-11|5168.18
#2026-06-12|5164.35