Table Data - Nasdaq Developed Markets Retail Total Return Index
| Title | Nasdaq Developed Markets Retail Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4040T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQDM4040T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 479.08 |
| 2001-04-02 | 476.20 |
| 2001-04-03 | 467.76 |
| 2001-04-04 | 470.02 |
| 2001-04-05 | 479.37 |
| 2001-04-06 | 477.58 |
| 2001-04-09 | 474.51 |
| 2001-04-10 | 479.17 |
| 2001-04-11 | 473.84 |
| 2001-04-12 | 474.47 |
| 2001-04-13 | . |
| 2001-04-16 | 470.78 |
| 2001-04-17 | 474.22 |
| 2001-04-18 | 494.70 |
| 2001-04-19 | 496.87 |
| 2001-04-20 | 494.22 |
| 2001-04-23 | 492.28 |
| 2001-04-24 | 484.72 |
| 2001-04-25 | 490.04 |
| 2001-04-26 | 496.98 |
| 2001-04-27 | 507.39 |
| 2001-04-30 | 503.27 |
| 2001-05-01 | 513.46 |
| 2001-05-02 | 512.07 |
| 2001-05-03 | 508.25 |
| 2001-05-04 | 511.76 |
| 2001-05-07 | 507.49 |
| 2001-05-08 | 507.52 |
| 2001-05-09 | 503.90 |
| 2001-05-10 | 513.68 |
| 2001-05-11 | 512.96 |
| 2001-05-14 | 511.09 |
| 2001-05-15 | 509.57 |
| 2001-05-16 | 514.24 |
| 2001-05-17 | 520.04 |
| 2001-05-18 | 519.67 |
| 2001-05-21 | 527.77 |
| 2001-05-22 | 526.71 |
| 2001-05-23 | 519.10 |
| 2001-05-24 | 522.56 |
| 2001-05-25 | 518.27 |
| 2001-05-28 | . |
| 2001-05-29 | 514.62 |
| 2001-05-30 | 512.11 |
| 2001-05-31 | 511.68 |
| 2001-06-01 | 512.02 |
| 2001-06-04 | 512.30 |
| 2001-06-05 | 516.59 |
| 2001-06-06 | 513.86 |
| 2001-06-07 | 517.83 |
| 2001-06-08 | 516.38 |
| 2001-06-11 | 509.86 |
| 2001-06-12 | 512.65 |
| 2001-06-13 | 511.79 |
| 2001-06-14 | 507.94 |
| 2001-06-15 | 502.31 |
| 2001-06-18 | 504.56 |
| 2001-06-19 | 506.58 |
| 2001-06-20 | 509.78 |
| 2001-06-21 | 517.11 |
| 2001-06-22 | 512.61 |
| 2001-06-25 | 506.64 |
| 2001-06-26 | 503.48 |
| 2001-06-27 | 498.45 |
| 2001-06-28 | 503.88 |
| 2001-06-29 | 501.64 |
| 2001-07-02 | 505.35 |
| 2001-07-03 | 504.54 |
| 2001-07-04 | . |
| 2001-07-05 | 497.46 |
| 2001-07-06 | 488.90 |
| 2001-07-09 | 489.62 |
| 2001-07-10 | 484.21 |
| 2001-07-11 | 488.61 |
| 2001-07-12 | 502.49 |
| 2001-07-13 | 506.25 |
| 2001-07-16 | 507.61 |
| 2001-07-17 | 509.48 |
| 2001-07-18 | 513.29 |
| 2001-07-19 | 517.34 |
| 2001-07-20 | 518.85 |
| 2001-07-23 | 511.99 |
| 2001-07-24 | 506.59 |
| 2001-07-25 | 512.25 |
| 2001-07-26 | 513.19 |
| 2001-07-27 | 513.35 |
| 2001-07-30 | 515.40 |
| 2001-07-31 | 519.46 |
| 2001-08-01 | 515.59 |
| 2001-08-02 | 520.26 |
| 2001-08-03 | 517.87 |
| 2001-08-06 | 512.19 |
| 2001-08-07 | 514.97 |
| 2001-08-08 | 509.46 |
| 2001-08-09 | 508.04 |
| 2001-08-10 | 508.17 |
| 2001-08-13 | 506.47 |
| 2001-08-14 | 510.50 |
| 2001-08-15 | 510.09 |
| 2001-08-16 | 509.35 |
| 2001-08-17 | 503.75 |
| 2001-08-20 | 509.03 |
| 2001-08-21 | 501.42 |
| 2001-08-22 | 503.50 |
| 2001-08-23 | 499.06 |
| 2001-08-24 | 509.19 |
| 2001-08-27 | 505.08 |
| 2001-08-28 | 500.50 |
| 2001-08-29 | 496.33 |
| 2001-08-30 | 488.99 |
| 2001-08-31 | 490.03 |
| 2001-09-03 | . |
| 2001-09-04 | 491.66 |
| 2001-09-05 | 487.28 |
| 2001-09-06 | 474.49 |
| 2001-09-07 | 462.48 |
| 2001-09-10 | 458.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 430.83 |
| 2001-09-18 | 432.33 |
| 2001-09-19 | 429.10 |
| 2001-09-20 | 415.97 |
| 2001-09-21 | 407.94 |
| 2001-09-24 | 427.51 |
| 2001-09-25 | 433.35 |
| 2001-09-26 | 432.44 |
| 2001-09-27 | 437.03 |
| 2001-09-28 | 447.15 |
| 2001-10-01 | 446.64 |
| 2001-10-02 | 456.27 |
| 2001-10-03 | 469.23 |
| 2001-10-04 | 464.40 |
| 2001-10-05 | 466.42 |
| 2001-10-08 | 459.02 |
| 2001-10-09 | 457.44 |
| 2001-10-10 | 468.66 |
| 2001-10-11 | 477.34 |
| 2001-10-12 | 474.16 |
| 2001-10-15 | 472.63 |
| 2001-10-16 | 475.91 |
| 2001-10-17 | 469.68 |
| 2001-10-18 | 467.76 |
| 2001-10-19 | 470.82 |
| 2001-10-22 | 471.38 |
| 2001-10-23 | 471.09 |
| 2001-10-24 | 468.89 |
| 2001-10-25 | 472.37 |
| 2001-10-26 | 473.70 |
| 2001-10-29 | 463.33 |
| 2001-10-30 | 452.10 |
| 2001-10-31 | 456.73 |
| 2001-11-01 | 462.18 |
| 2001-11-02 | 467.87 |
| 2001-11-05 | 474.95 |
| 2001-11-06 | 481.14 |
| 2001-11-07 | 478.75 |
| 2001-11-08 | 478.61 |
| 2001-11-09 | 479.23 |
| 2001-11-12 | 478.15 |
| 2001-11-13 | 487.05 |
| 2001-11-14 | 495.68 |
| 2001-11-15 | 498.48 |
| 2001-11-16 | 493.32 |
| 2001-11-19 | 502.09 |
| 2001-11-20 | 498.82 |
| 2001-11-21 | 497.32 |
| 2001-11-22 | . |
| 2001-11-23 | 502.34 |
| 2001-11-26 | 505.25 |
| 2001-11-27 | 499.66 |
| 2001-11-28 | 497.48 |
| 2001-11-29 | 498.32 |
| 2001-11-30 | 503.70 |
| 2001-12-03 | 499.34 |
| 2001-12-04 | 505.22 |
| 2001-12-05 | 517.67 |
| 2001-12-06 | 513.79 |
| 2001-12-07 | 510.68 |
| 2001-12-10 | 501.08 |
| 2001-12-11 | 496.30 |
| 2001-12-12 | 496.02 |
| 2001-12-13 | 492.24 |
| 2001-12-14 | 498.09 |
| 2001-12-17 | 504.11 |
| 2001-12-18 | 504.35 |
| 2001-12-19 | 506.19 |
| 2001-12-20 | 506.00 |
| 2001-12-21 | 513.00 |
| 2001-12-24 | 512.63 |
| 2001-12-25 | . |
| 2001-12-26 | 515.68 |
| 2001-12-27 | 520.23 |
| 2001-12-28 | 523.03 |
| 2001-12-31 | 520.04 |
| 2002-01-01 | . |
| 2002-01-02 | 517.83 |
| 2002-01-03 | 518.40 |
| 2002-01-04 | 521.53 |
| 2002-01-07 | 518.13 |
| 2002-01-08 | 517.93 |
| 2002-01-09 | 510.65 |
| 2002-01-10 | 512.09 |
| 2002-01-11 | 508.28 |
| 2002-01-14 | 505.24 |
| 2002-01-15 | 506.68 |
| 2002-01-16 | 501.66 |
| 2002-01-17 | 504.16 |
| 2002-01-18 | 503.19 |
| 2002-01-21 | . |
| 2002-01-22 | 508.16 |
| 2002-01-23 | 514.02 |
| 2002-01-24 | 514.16 |
| 2002-01-25 | 509.22 |
| 2002-01-28 | 513.58 |
| 2002-01-29 | 504.69 |
| 2002-01-30 | 513.81 |
| 2002-01-31 | 519.85 |
| 2002-02-01 | 514.58 |
| 2002-02-04 | 510.65 |
| 2002-02-05 | 510.50 |
| 2002-02-06 | 506.00 |
| 2002-02-07 | 503.75 |
| 2002-02-08 | 507.29 |
| 2002-02-11 | 516.60 |
| 2002-02-12 | 516.67 |
| 2002-02-13 | 520.91 |
| 2002-02-14 | 522.82 |
| 2002-02-15 | 518.28 |
| 2002-02-18 | . |
| 2002-02-19 | 510.61 |
| 2002-02-20 | 517.49 |
| 2002-02-21 | 514.26 |
| 2002-02-22 | 514.23 |
| 2002-02-25 | 519.94 |
| 2002-02-26 | 523.75 |
| 2002-02-27 | 520.20 |
| 2002-02-28 | 519.21 |
| 2002-03-01 | 524.83 |
| 2002-03-04 | 529.36 |
| 2002-03-05 | 517.17 |
| 2002-03-06 | 522.12 |
| 2002-03-07 | 526.06 |
| 2002-03-08 | 529.56 |
| 2002-03-11 | 530.09 |
| 2002-03-12 | 529.26 |
| 2002-03-13 | 527.48 |
| 2002-03-14 | 529.72 |
| 2002-03-15 | 537.19 |
| 2002-03-18 | 536.78 |
| 2002-03-19 | 538.69 |
| 2002-03-20 | 538.07 |
| 2002-03-21 | 535.20 |
| 2002-03-22 | 535.27 |
| 2002-03-25 | 528.77 |
| 2002-03-26 | 531.98 |
| 2002-03-27 | 533.73 |
| 2002-03-28 | 533.47 |
| 2002-03-29 | . |
| 2002-04-01 | 528.59 |
| 2002-04-02 | 523.08 |
| 2002-04-03 | 520.27 |
| 2002-04-04 | 526.17 |
| 2002-04-05 | 527.04 |
| 2002-04-08 | 532.82 |
| 2002-04-09 | 535.30 |
| 2002-04-10 | 542.36 |
| 2002-04-11 | 535.51 |
| 2002-04-12 | 540.98 |
| 2002-04-15 | 537.36 |
| 2002-04-16 | 542.68 |
| 2002-04-17 | 538.46 |
| 2002-04-18 | 539.69 |
| 2002-04-19 | 540.92 |
| 2002-04-22 | 536.79 |
| 2002-04-23 | 537.76 |
| 2002-04-24 | 534.20 |
| 2002-04-25 | 535.82 |
| 2002-04-26 | 531.26 |
| 2002-04-29 | 527.85 |
| 2002-04-30 | 530.02 |
| 2002-05-01 | 532.54 |
| 2002-05-02 | 533.53 |
| 2002-05-03 | 531.09 |
| 2002-05-06 | 525.47 |
| 2002-05-07 | 527.92 |
| 2002-05-08 | 534.22 |
| 2002-05-09 | 529.27 |
| 2002-05-10 | 522.93 |
| 2002-05-13 | 526.73 |
| 2002-05-14 | 538.87 |
| 2002-05-15 | 538.06 |
| 2002-05-16 | 540.00 |
| 2002-05-17 | 544.30 |
| 2002-05-20 | 541.97 |
| 2002-05-21 | 532.04 |
| 2002-05-22 | 532.05 |
| 2002-05-23 | 534.00 |
| 2002-05-24 | 531.88 |
| 2002-05-27 | . |
| 2002-05-28 | 525.78 |
| 2002-05-29 | 524.38 |
| 2002-05-30 | 522.02 |
| 2002-05-31 | 527.56 |
| 2002-06-03 | 519.10 |
| 2002-06-04 | 515.92 |
| 2002-06-05 | 521.39 |
| 2002-06-06 | 515.61 |
| 2002-06-07 | 517.26 |
| 2002-06-10 | 522.94 |
| 2002-06-11 | 520.51 |
| 2002-06-12 | 519.17 |
| 2002-06-13 | 511.54 |
| 2002-06-14 | 505.89 |
| 2002-06-17 | 517.57 |
| 2002-06-18 | 515.44 |
| 2002-06-19 | 513.55 |
| 2002-06-20 | 507.00 |
| 2002-06-21 | 500.34 |
| 2002-06-24 | 498.84 |
| 2002-06-25 | 495.04 |
| 2002-06-26 | 496.69 |
| 2002-06-27 | 505.83 |
| 2002-06-28 | 504.22 |
| 2002-07-01 | 496.49 |
| 2002-07-02 | 482.02 |
| 2002-07-03 | 487.53 |
| 2002-07-04 | . |
| 2002-07-05 | 502.26 |
| 2002-07-08 | 498.33 |
| 2002-07-09 | 489.00 |
| 2002-07-10 | 476.42 |
| 2002-07-11 | 469.44 |
| 2002-07-12 | 461.40 |
| 2002-07-15 | 458.36 |
| 2002-07-16 | 445.21 |
| 2002-07-17 | 444.78 |
| 2002-07-18 | 440.96 |
| 2002-07-19 | 429.22 |
| 2002-07-22 | 415.29 |
| 2002-07-23 | 410.15 |
| 2002-07-24 | 430.63 |
| 2002-07-25 | 430.07 |
| 2002-07-26 | 433.96 |
| 2002-07-29 | 454.25 |
| 2002-07-30 | 450.92 |
| 2002-07-31 | 447.88 |
| 2002-08-01 | 433.16 |
| 2002-08-02 | 422.89 |
| 2002-08-05 | 413.23 |
| 2002-08-06 | 425.01 |
| 2002-08-07 | 429.82 |
| 2002-08-08 | 432.69 |
| 2002-08-09 | 436.49 |
| 2002-08-12 | 430.18 |
| 2002-08-13 | 428.87 |
| 2002-08-14 | 446.34 |
| 2002-08-15 | 459.85 |
| 2002-08-16 | 457.56 |
| 2002-08-19 | 466.95 |
| 2002-08-20 | 464.38 |
| 2002-08-21 | 469.83 |
| 2002-08-22 | 474.67 |
| 2002-08-23 | 465.07 |
| 2002-08-26 | 466.88 |
| 2002-08-27 | 461.38 |
| 2002-08-28 | 454.48 |
| 2002-08-29 | 453.94 |
| 2002-08-30 | 455.56 |
| 2002-09-02 | . |
| 2002-09-03 | 443.45 |
| 2002-09-04 | 450.37 |
| 2002-09-05 | 446.15 |
| 2002-09-06 | 457.91 |
| 2002-09-09 | 461.08 |
| 2002-09-10 | 467.23 |
| 2002-09-11 | 467.38 |
| 2002-09-12 | 458.32 |
| 2002-09-13 | 463.35 |
| 2002-09-16 | 465.39 |
| 2002-09-17 | 456.73 |
| 2002-09-18 | 454.50 |
| 2002-09-19 | 446.44 |
| 2002-09-20 | 445.37 |
| 2002-09-23 | 433.44 |
| 2002-09-24 | 425.69 |
| 2002-09-25 | 431.79 |
| 2002-09-26 | 443.56 |
| 2002-09-27 | 430.02 |
| 2002-09-30 | 415.83 |
| 2002-10-01 | 421.69 |
| 2002-10-02 | 414.89 |
| 2002-10-03 | 409.48 |
| 2002-10-04 | 408.73 |
| 2002-10-07 | 394.76 |
| 2002-10-08 | 405.54 |
| 2002-10-09 | 393.71 |
| 2002-10-10 | 400.55 |
| 2002-10-11 | 419.85 |
| 2002-10-14 | 421.67 |
| 2002-10-15 | 441.09 |
| 2002-10-16 | 435.28 |
| 2002-10-17 | 436.16 |
| 2002-10-18 | 441.76 |
| 2002-10-21 | 446.64 |
| 2002-10-22 | 442.34 |
| 2002-10-23 | 445.99 |
| 2002-10-24 | 443.26 |
| 2002-10-25 | 450.00 |
| 2002-10-28 | 444.28 |
| 2002-10-29 | 444.91 |
| 2002-10-30 | 440.17 |
| 2002-10-31 | 438.31 |
| 2002-11-01 | 442.33 |
| 2002-11-04 | 437.47 |
| 2002-11-05 | 441.32 |
| 2002-11-06 | 441.53 |
| 2002-11-07 | 435.41 |
| 2002-11-08 | 429.37 |
| 2002-11-11 | 422.39 |
| 2002-11-12 | 428.03 |
| 2002-11-13 | 430.75 |
| 2002-11-14 | 440.57 |
| 2002-11-15 | 444.09 |
| 2002-11-18 | 438.37 |
| 2002-11-19 | 430.41 |
| 2002-11-20 | 435.32 |
| 2002-11-21 | 439.85 |
| 2002-11-22 | 439.87 |
| 2002-11-25 | 439.61 |
| 2002-11-26 | 433.37 |
| 2002-11-27 | 445.66 |
| 2002-11-28 | . |
| 2002-11-29 | 444.10 |
| 2002-12-02 | 445.08 |
| 2002-12-03 | 437.61 |
| 2002-12-04 | 440.86 |
| 2002-12-05 | 434.09 |
| 2002-12-06 | 434.72 |
| 2002-12-09 | 425.34 |
| 2002-12-10 | 431.08 |
| 2002-12-11 | 430.07 |
| 2002-12-12 | 429.11 |
| 2002-12-13 | 422.49 |
| 2002-12-16 | 430.30 |
| 2002-12-17 | 421.91 |
| 2002-12-18 | 416.89 |
| 2002-12-19 | 414.54 |
| 2002-12-20 | 418.23 |
| 2002-12-23 | 413.24 |
| 2002-12-24 | 411.13 |
| 2002-12-25 | . |
| 2002-12-26 | 412.98 |
| 2002-12-27 | 408.59 |
| 2002-12-30 | 415.73 |
| 2002-12-31 | 417.45 |
| 2003-01-01 | . |
| 2003-01-02 | 428.83 |
| 2003-01-03 | 420.11 |
| 2003-01-06 | 423.24 |
| 2003-01-07 | 421.65 |
| 2003-01-08 | 416.93 |
| 2003-01-09 | 426.32 |
| 2003-01-10 | 425.48 |
| 2003-01-13 | 424.29 |
| 2003-01-14 | 424.38 |
| 2003-01-15 | 418.61 |
| 2003-01-16 | 419.84 |
| 2003-01-17 | 417.62 |
| 2003-01-20 | . |
| 2003-01-21 | 409.54 |
| 2003-01-22 | 404.77 |
| 2003-01-23 | 408.26 |
| 2003-01-24 | 399.87 |
| 2003-01-27 | 392.46 |
| 2003-01-28 | 396.29 |
| 2003-01-29 | 398.13 |
| 2003-01-30 | 395.79 |
| 2003-01-31 | 398.67 |
| 2003-02-03 | 401.21 |
| 2003-02-04 | 396.09 |
| 2003-02-05 | 396.56 |
| 2003-02-06 | 394.68 |
| 2003-02-07 | 390.03 |
| 2003-02-10 | 390.16 |
| 2003-02-11 | 390.21 |
| 2003-02-12 | 387.26 |
| 2003-02-13 | 383.93 |
| 2003-02-14 | 391.76 |
| 2003-02-17 | . |
| 2003-02-18 | 398.15 |
| 2003-02-19 | 393.68 |
| 2003-02-20 | 391.19 |
| 2003-02-21 | 397.35 |
| 2003-02-24 | 388.07 |
| 2003-02-25 | 389.59 |
| 2003-02-26 | 386.49 |
| 2003-02-27 | 389.29 |
| 2003-02-28 | 390.59 |
| 2003-03-03 | 388.54 |
| 2003-03-04 | 380.97 |
| 2003-03-05 | 381.78 |
| 2003-03-06 | 380.12 |
| 2003-03-07 | 382.16 |
| 2003-03-10 | 373.71 |
| 2003-03-11 | 372.92 |
| 2003-03-12 | 373.56 |
| 2003-03-13 | 387.52 |
| 2003-03-14 | 388.59 |
| 2003-03-17 | 404.21 |
| 2003-03-18 | 406.07 |
| 2003-03-19 | 409.93 |
| 2003-03-20 | 411.90 |
| 2003-03-21 | 421.39 |
| 2003-03-24 | 407.05 |
| 2003-03-25 | 413.81 |
| 2003-03-26 | 414.89 |
| 2003-03-27 | 412.36 |
| 2003-03-28 | 409.67 |
| 2003-03-31 | 403.87 |
| 2003-04-01 | 405.00 |
| 2003-04-02 | 416.93 |
| 2003-04-03 | 417.93 |
| 2003-04-04 | 420.58 |
| 2003-04-07 | 423.10 |
| 2003-04-08 | 421.72 |
| 2003-04-09 | 415.95 |
| 2003-04-10 | 421.91 |
| 2003-04-11 | 419.27 |
| 2003-04-14 | 425.95 |
| 2003-04-15 | 431.88 |
| 2003-04-16 | 424.10 |
| 2003-04-17 | 430.95 |
| 2003-04-18 | . |
| 2003-04-21 | 429.10 |
| 2003-04-22 | 435.92 |
| 2003-04-23 | 436.33 |
| 2003-04-24 | 432.50 |
| 2003-04-25 | 430.39 |
| 2003-04-28 | 438.45 |
| 2003-04-29 | 442.52 |
| 2003-04-30 | 443.52 |
| 2003-05-01 | 441.75 |
| 2003-05-02 | 448.98 |
| 2003-05-05 | 449.22 |
| 2003-05-06 | 455.75 |
| 2003-05-07 | 452.50 |
| 2003-05-08 | 450.25 |
| 2003-05-09 | 455.83 |
| 2003-05-12 | 463.42 |
| 2003-05-13 | 461.36 |
| 2003-05-14 | 456.74 |
| 2003-05-15 | 456.32 |
| 2003-05-16 | 455.30 |
| 2003-05-19 | 443.66 |
| 2003-05-20 | 447.27 |
| 2003-05-21 | 446.87 |
| 2003-05-22 | 452.27 |
| 2003-05-23 | 449.92 |
| 2003-05-26 | . |
| 2003-05-27 | 456.82 |
| 2003-05-28 | 461.46 |
| 2003-05-29 | 460.84 |
| 2003-05-30 | 465.70 |
| 2003-06-02 | 468.73 |
| 2003-06-03 | 470.38 |
| 2003-06-04 | 476.25 |
| 2003-06-05 | 481.26 |
| 2003-06-06 | 479.37 |
| 2003-06-09 | 474.12 |
| 2003-06-10 | 478.20 |
| 2003-06-11 | 484.35 |
| 2003-06-12 | 484.13 |
| 2003-06-13 | 480.09 |
| 2003-06-16 | 490.81 |
| 2003-06-17 | 491.15 |
| 2003-06-18 | 489.48 |
| 2003-06-19 | 483.06 |
| 2003-06-20 | 483.31 |
| 2003-06-23 | 475.84 |
| 2003-06-24 | 478.78 |
| 2003-06-25 | 479.44 |
| 2003-06-26 | 482.67 |
| 2003-06-27 | 481.16 |
| 2003-06-30 | 482.47 |
| 2003-07-01 | 484.52 |
| 2003-07-02 | 490.34 |
| 2003-07-03 | 488.58 |
| 2003-07-04 | . |
| 2003-07-07 | 496.80 |
| 2003-07-08 | 503.92 |
| 2003-07-09 | 499.21 |
| 2003-07-10 | 493.06 |
| 2003-07-11 | 498.76 |
| 2003-07-14 | 503.22 |
| 2003-07-15 | 502.06 |
| 2003-07-16 | 499.39 |
| 2003-07-17 | 492.44 |
| 2003-07-18 | 495.48 |
| 2003-07-21 | 491.24 |
| 2003-07-22 | 494.51 |
| 2003-07-23 | 497.77 |
| 2003-07-24 | 496.41 |
| 2003-07-25 | 500.12 |
| 2003-07-28 | 502.25 |
| 2003-07-29 | 498.08 |
| 2003-07-30 | 496.74 |
| 2003-07-31 | 495.22 |
| 2003-08-01 | 491.31 |
| 2003-08-04 | 492.55 |
| 2003-08-05 | 484.87 |
| 2003-08-06 | 485.70 |
| 2003-08-07 | 491.39 |
| 2003-08-08 | 495.73 |
| 2003-08-11 | 497.53 |
| 2003-08-12 | 504.00 |
| 2003-08-13 | 504.62 |
| 2003-08-14 | 505.48 |
| 2003-08-15 | 506.90 |
| 2003-08-18 | 512.93 |
| 2003-08-19 | 513.61 |
| 2003-08-20 | 515.11 |
| 2003-08-21 | 518.67 |
| 2003-08-22 | 514.44 |
| 2003-08-25 | 515.04 |
| 2003-08-26 | 514.90 |
| 2003-08-27 | 516.92 |
| 2003-08-28 | 523.20 |
| 2003-08-29 | 526.21 |
| 2003-09-01 | . |
| 2003-09-02 | 531.20 |
| 2003-09-03 | 531.35 |
| 2003-09-04 | 530.43 |
| 2003-09-05 | 525.17 |
| 2003-09-08 | 526.53 |
| 2003-09-09 | 516.80 |
| 2003-09-10 | 513.55 |
| 2003-09-11 | 517.30 |
| 2003-09-12 | 519.50 |
| 2003-09-15 | 522.61 |
| 2003-09-16 | 528.95 |
| 2003-09-17 | 528.63 |
| 2003-09-18 | 534.38 |
| 2003-09-19 | 533.44 |
| 2003-09-22 | 527.48 |
| 2003-09-23 | 532.66 |
| 2003-09-24 | 525.74 |
| 2003-09-25 | 523.36 |
| 2003-09-26 | 519.33 |
| 2003-09-29 | 519.62 |
| 2003-09-30 | 515.27 |
| 2003-10-01 | 527.58 |
| 2003-10-02 | 529.63 |
| 2003-10-03 | 536.67 |
| 2003-10-06 | 541.01 |
| 2003-10-07 | 545.42 |
| 2003-10-08 | 542.62 |
| 2003-10-09 | 551.31 |
| 2003-10-10 | 549.73 |
| 2003-10-13 | 555.49 |
| 2003-10-14 | 557.57 |
| 2003-10-15 | 555.17 |
| 2003-10-16 | 558.06 |
| 2003-10-17 | 551.84 |
| 2003-10-20 | 553.61 |
| 2003-10-21 | 553.31 |
| 2003-10-22 | 546.39 |
| 2003-10-23 | 546.82 |
| 2003-10-24 | 544.54 |
| 2003-10-27 | 550.32 |
| 2003-10-28 | 558.35 |
| 2003-10-29 | 560.07 |
| 2003-10-30 | 559.49 |
| 2003-10-31 | 558.23 |
| 2003-11-03 | 562.35 |
| 2003-11-04 | 560.42 |
| 2003-11-05 | 557.17 |
| 2003-11-06 | 558.20 |
| 2003-11-07 | 558.78 |
| 2003-11-10 | 555.45 |
| 2003-11-11 | 554.60 |
| 2003-11-12 | 559.58 |
| 2003-11-13 | 555.79 |
| 2003-11-14 | 552.60 |
| 2003-11-17 | 544.91 |
| 2003-11-18 | 541.72 |
| 2003-11-19 | 543.92 |
| 2003-11-20 | 543.39 |
| 2003-11-21 | 545.16 |
| 2003-11-24 | 555.54 |
| 2003-11-25 | 558.47 |
| 2003-11-26 | 558.46 |
| 2003-11-27 | . |
| 2003-11-28 | 559.49 |
| 2003-12-01 | 562.27 |
| 2003-12-02 | 555.93 |
| 2003-12-03 | 551.64 |
| 2003-12-04 | 547.35 |
| 2003-12-05 | 543.98 |
| 2003-12-08 | 544.01 |
| 2003-12-09 | 539.28 |
| 2003-12-10 | 534.84 |
| 2003-12-11 | 540.61 |
| 2003-12-12 | 539.27 |
| 2003-12-15 | 532.35 |
| 2003-12-16 | 532.61 |
| 2003-12-17 | 538.19 |
| 2003-12-18 | 543.06 |
| 2003-12-19 | 542.30 |
| 2003-12-22 | 542.98 |
| 2003-12-23 | 545.32 |
| 2003-12-24 | 544.57 |
| 2003-12-25 | . |
| 2003-12-26 | 546.57 |
| 2003-12-29 | 552.86 |
| 2003-12-30 | 554.21 |
| 2003-12-31 | 556.05 |
| 2004-01-01 | . |
| 2004-01-02 | 549.87 |
| 2004-01-05 | 552.37 |
| 2004-01-06 | 558.60 |
| 2004-01-07 | 560.15 |
| 2004-01-08 | 558.11 |
| 2004-01-09 | 555.50 |
| 2004-01-12 | 556.02 |
| 2004-01-13 | 556.72 |
| 2004-01-14 | 560.36 |
| 2004-01-15 | 560.81 |
| 2004-01-16 | 561.26 |
| 2004-01-19 | . |
| 2004-01-20 | 559.20 |
| 2004-01-21 | 564.68 |
| 2004-01-22 | 567.76 |
| 2004-01-23 | 569.19 |
| 2004-01-26 | 569.78 |
| 2004-01-27 | 566.58 |
| 2004-01-28 | 556.55 |
| 2004-01-29 | 558.08 |
| 2004-01-30 | 558.34 |
| 2004-02-02 | 560.33 |
| 2004-02-03 | 562.11 |
| 2004-02-04 | 561.21 |
| 2004-02-05 | 565.26 |
| 2004-02-06 | 573.81 |
| 2004-02-09 | 573.76 |
| 2004-02-10 | 576.33 |
| 2004-02-11 | 580.89 |
| 2004-02-12 | 582.45 |
| 2004-02-13 | 579.28 |
| 2004-02-16 | . |
| 2004-02-17 | 587.33 |
| 2004-02-18 | 587.21 |
| 2004-02-19 | 587.28 |
| 2004-02-20 | 587.13 |
| 2004-02-23 | 585.18 |
| 2004-02-24 | 584.50 |
| 2004-02-25 | 585.61 |
| 2004-02-26 | 587.12 |
| 2004-02-27 | 589.52 |
| 2004-03-01 | 598.25 |
| 2004-03-02 | 592.45 |
| 2004-03-03 | 592.12 |
| 2004-03-04 | 594.10 |
| 2004-03-05 | 596.94 |
| 2004-03-08 | 593.35 |
| 2004-03-09 | 590.25 |
| 2004-03-10 | 580.62 |
| 2004-03-11 | 572.91 |
| 2004-03-12 | 577.17 |
| 2004-03-15 | 570.06 |
| 2004-03-16 | 574.15 |
| 2004-03-17 | 580.33 |
| 2004-03-18 | 583.00 |
| 2004-03-19 | 579.69 |
| 2004-03-22 | 572.06 |
| 2004-03-23 | 570.75 |
| 2004-03-24 | 570.42 |
| 2004-03-25 | 582.08 |
| 2004-03-26 | 580.76 |
| 2004-03-29 | 588.26 |
| 2004-03-30 | 590.29 |
| 2004-03-31 | 593.02 |
| 2004-04-01 | 594.27 |
| 2004-04-02 | 595.03 |
| 2004-04-05 | 598.71 |
| 2004-04-06 | 598.32 |
| 2004-04-07 | 594.70 |
| 2004-04-08 | 590.57 |
| 2004-04-09 | . |
| 2004-04-12 | 593.56 |
| 2004-04-13 | 586.24 |
| 2004-04-14 | 583.76 |
| 2004-04-15 | 585.05 |
| 2004-04-16 | 588.93 |
| 2004-04-19 | 589.53 |
| 2004-04-20 | 585.49 |
| 2004-04-21 | 586.83 |
| 2004-04-22 | 594.95 |
| 2004-04-23 | 595.90 |
| 2004-04-26 | 593.26 |
| 2004-04-27 | 596.00 |
| 2004-04-28 | 589.08 |
| 2004-04-29 | 584.15 |
| 2004-04-30 | 581.04 |
| 2004-05-03 | 583.56 |
| 2004-05-04 | 585.18 |
| 2004-05-05 | 587.40 |
| 2004-05-06 | 577.87 |
| 2004-05-07 | 565.38 |
| 2004-05-10 | 558.23 |
| 2004-05-11 | 559.80 |
| 2004-05-12 | 562.37 |
| 2004-05-13 | 560.39 |
| 2004-05-14 | 558.51 |
| 2004-05-17 | 551.80 |
| 2004-05-18 | 560.34 |
| 2004-05-19 | 562.63 |
| 2004-05-20 | 560.36 |
| 2004-05-21 | 565.20 |
| 2004-05-24 | 567.71 |
| 2004-05-25 | 577.73 |
| 2004-05-26 | 579.65 |
| 2004-05-27 | 588.16 |
| 2004-05-28 | 588.93 |
| 2004-05-31 | . |
| 2004-06-01 | 590.59 |
| 2004-06-02 | 593.70 |
| 2004-06-03 | 590.09 |
| 2004-06-04 | 591.77 |
| 2004-06-07 | 601.07 |
| 2004-06-08 | 603.59 |
| 2004-06-09 | 596.88 |
| 2004-06-10 | 599.03 |
| 2004-06-11 | . |
| 2004-06-14 | 592.63 |
| 2004-06-15 | 596.94 |
| 2004-06-16 | 598.40 |
| 2004-06-17 | 597.86 |
| 2004-06-18 | 596.93 |
| 2004-06-21 | 596.35 |
| 2004-06-22 | 594.11 |
| 2004-06-23 | 596.60 |
| 2004-06-24 | 597.67 |
| 2004-06-25 | 596.13 |
| 2004-06-28 | 598.27 |
| 2004-06-29 | 591.91 |
| 2004-06-30 | 593.48 |
| 2004-07-01 | 584.80 |
| 2004-07-02 | 582.07 |
| 2004-07-05 | . |
| 2004-07-06 | 578.09 |
| 2004-07-07 | 580.30 |
| 2004-07-08 | 573.68 |
| 2004-07-09 | 575.01 |
| 2004-07-12 | 576.44 |
| 2004-07-13 | 579.17 |
| 2004-07-14 | 575.57 |
| 2004-07-15 | 572.47 |
| 2004-07-16 | 569.09 |
| 2004-07-19 | 566.39 |
| 2004-07-20 | 572.27 |
| 2004-07-21 | 565.81 |
| 2004-07-22 | 564.42 |
| 2004-07-23 | 558.37 |
| 2004-07-26 | 553.63 |
| 2004-07-27 | 561.19 |
| 2004-07-28 | 558.49 |
| 2004-07-29 | 561.30 |
| 2004-07-30 | 560.59 |
| 2004-08-02 | 560.47 |
| 2004-08-03 | 554.71 |
| 2004-08-04 | 551.63 |
| 2004-08-05 | 542.33 |
| 2004-08-06 | 536.89 |
| 2004-08-09 | 536.91 |
| 2004-08-10 | 544.83 |
| 2004-08-11 | 541.06 |
| 2004-08-12 | 539.11 |
| 2004-08-13 | 540.51 |
| 2004-08-16 | 549.60 |
| 2004-08-17 | 555.31 |
| 2004-08-18 | 558.09 |
| 2004-08-19 | 559.12 |
| 2004-08-20 | 560.55 |
| 2004-08-23 | 557.78 |
| 2004-08-24 | 558.62 |
| 2004-08-25 | 562.70 |
| 2004-08-26 | 563.40 |
| 2004-08-27 | 563.64 |
| 2004-08-30 | 559.36 |
| 2004-08-31 | 557.98 |
| 2004-09-01 | 561.36 |
| 2004-09-02 | 570.96 |
| 2004-09-03 | 570.92 |
| 2004-09-06 | . |
| 2004-09-07 | 573.51 |
| 2004-09-08 | 569.50 |
| 2004-09-09 | 565.75 |
| 2004-09-10 | 572.64 |
| 2004-09-13 | 575.04 |
| 2004-09-14 | 576.43 |
| 2004-09-15 | 572.07 |
| 2004-09-16 | 574.71 |
| 2004-09-17 | 574.29 |
| 2004-09-20 | 571.50 |
| 2004-09-21 | 574.70 |
| 2004-09-22 | 567.88 |
| 2004-09-23 | 569.44 |
| 2004-09-24 | 570.25 |
| 2004-09-27 | 566.77 |
| 2004-09-28 | 568.54 |
| 2004-09-29 | 572.66 |
| 2004-09-30 | 572.67 |
| 2004-10-01 | 576.76 |
| 2004-10-04 | 580.59 |
| 2004-10-05 | 578.84 |
| 2004-10-06 | 580.77 |
| 2004-10-07 | 578.00 |
| 2004-10-08 | 575.10 |
| 2004-10-11 | 576.96 |
| 2004-10-12 | 574.01 |
| 2004-10-13 | 572.24 |
| 2004-10-14 | 569.62 |
| 2004-10-15 | 572.41 |
| 2004-10-18 | 577.28 |
| 2004-10-19 | 575.79 |
| 2004-10-20 | 574.92 |
| 2004-10-21 | 578.72 |
| 2004-10-22 | 574.21 |
| 2004-10-25 | 572.70 |
| 2004-10-26 | 578.66 |
| 2004-10-27 | 590.61 |
| 2004-10-28 | 592.76 |
| 2004-10-29 | 590.99 |
| 2004-11-01 | 593.63 |
| 2004-11-02 | 597.38 |
| 2004-11-03 | 601.37 |
| 2004-11-04 | 611.17 |
| 2004-11-05 | 617.21 |
| 2004-11-08 | 618.50 |
| 2004-11-09 | 617.84 |
| 2004-11-10 | 619.15 |
| 2004-11-11 | 625.37 |
| 2004-11-12 | 631.54 |
| 2004-11-15 | 635.76 |
| 2004-11-16 | 629.70 |
| 2004-11-17 | 631.69 |
| 2004-11-18 | 630.48 |
| 2004-11-19 | 624.18 |
| 2004-11-22 | 625.71 |
| 2004-11-23 | 628.57 |
| 2004-11-24 | 632.12 |
| 2004-11-25 | . |
| 2004-11-26 | 634.16 |
| 2004-11-29 | 629.28 |
| 2004-11-30 | 622.19 |
| 2004-12-01 | 630.81 |
| 2004-12-02 | 632.36 |
| 2004-12-03 | 631.30 |
| 2004-12-06 | 629.48 |
| 2004-12-07 | 624.83 |
| 2004-12-08 | 627.33 |
| 2004-12-09 | 629.52 |
| 2004-12-10 | 627.53 |
| 2004-12-13 | 629.70 |
| 2004-12-14 | 633.95 |
| 2004-12-15 | 635.95 |
| 2004-12-16 | 632.07 |
| 2004-12-17 | 627.47 |
| 2004-12-20 | 628.21 |
| 2004-12-21 | 631.72 |
| 2004-12-22 | 635.26 |
| 2004-12-23 | 634.68 |
| 2004-12-24 | . |
| 2004-12-27 | 636.12 |
| 2004-12-28 | 642.14 |
| 2004-12-29 | 643.46 |
| 2004-12-30 | 645.28 |
| 2004-12-31 | 644.12 |
| 2005-01-03 | 642.15 |
| 2005-01-04 | 634.15 |
| 2005-01-05 | 631.97 |
| 2005-01-06 | 629.74 |
| 2005-01-07 | 629.28 |
| 2005-01-10 | 632.32 |
| 2005-01-11 | 631.39 |
| 2005-01-12 | 636.01 |
| 2005-01-13 | 630.85 |
| 2005-01-14 | 634.78 |
| 2005-01-17 | . |
| 2005-01-18 | 639.70 |
| 2005-01-19 | 634.99 |
| 2005-01-20 | 626.22 |
| 2005-01-21 | 622.32 |
| 2005-01-24 | 618.90 |
| 2005-01-25 | 619.13 |
| 2005-01-26 | 624.12 |
| 2005-01-27 | 625.03 |
#2005-01-28| 623.11
#2005-01-31| 629.27
#2005-02-01| 630.86
#2005-02-02| 634.82
#2005-02-03| 635.93
#2005-02-04| 639.50
#2005-02-07| 638.36
#2005-02-08| 637.17
#2005-02-09| 631.02
#2005-02-10| 632.58
#2005-02-11| 636.41
#2005-02-14| 637.57
#2005-02-15| 639.62
#2005-02-16| 638.50
#2005-02-17| 636.18
#2005-02-18| 636.61
#2005-02-21| .
#2005-02-22| 627.70
#2005-02-23| 628.25
#2005-02-24| 631.22
#2005-02-25| 635.72
#2005-02-28| 636.75
#2005-03-01| 641.07
#2005-03-02| 640.28
#2005-03-03| 641.81
#2005-03-04| 646.51
#2005-03-07| 646.14
#2005-03-08| 645.07
#2005-03-09| 641.93
#2005-03-10| 642.13
#2005-03-11| 642.04
#2005-03-14| 641.14
#2005-03-15| 639.55
#2005-03-16| 636.75
#2005-03-17| 637.27
#2005-03-18| 634.65
#2005-03-21| 631.45
#2005-03-22| 631.62
#2005-03-23| 628.26
#2005-03-24| 628.37
#2005-03-25| .
#2005-03-28| 630.44
#2005-03-29| 626.51
#2005-03-30| 632.87
#2005-03-31| 633.74
#2005-04-01| 626.97
#2005-04-04| 628.45
#2005-04-05| 633.54
#2005-04-06| 632.41
#2005-04-07| 632.59
#2005-04-08| 628.00
#2005-04-11| 628.34
#2005-04-12| 629.98
#2005-04-13| 627.27
#2005-04-14| 620.64
#2005-04-15| 611.67
#2005-04-18| 611.55
#2005-04-19| 613.61
#2005-04-20| 606.81
#2005-04-21| 613.74
#2005-04-22| 606.80
#2005-04-25| 610.56
#2005-04-26| 607.77
#2005-04-27| 606.90
#2005-04-28| 601.01
#2005-04-29| 601.74
#2005-05-02| 605.57
#2005-05-03| 608.78
#2005-05-04| 613.83
#2005-05-05| 615.45
#2005-05-06| 615.19
#2005-05-09| 618.55
#2005-05-10| 613.99
#2005-05-11| 614.93
#2005-05-12| 609.52
#2005-05-13| 606.81
#2005-05-16| 613.54
#2005-05-17| 618.94
#2005-05-18| 628.23
#2005-05-19| 632.80
#2005-05-20| 630.32
#2005-05-23| 634.13
#2005-05-24| 632.78
#2005-05-25| 629.90
#2005-05-26| 632.22
#2005-05-27| 633.91
#2005-05-30| .
#2005-05-31| 631.55
#2005-06-01| 636.85
#2005-06-02| 642.52
#2005-06-03| 637.70
#2005-06-06| 641.28
#2005-06-07| 643.00
#2005-06-08| 640.21
#2005-06-09| 641.51
#2005-06-10| 640.49
#2005-06-13| 640.55
#2005-06-14| 647.77
#2005-06-15| 650.19
#2005-06-16| 651.86
#2005-06-17| 652.63
#2005-06-20| 651.02
#2005-06-21| 651.15
#2005-06-22| 652.70
#2005-06-23| 644.69
#2005-06-24| 639.29
#2005-06-27| 638.99
#2005-06-28| 648.08
#2005-06-29| 646.63
#2005-06-30| 644.34
#2005-07-01| 644.20
#2005-07-04| .
#2005-07-05| 652.07
#2005-07-06| 648.53
#2005-07-07| 647.24
#2005-07-08| 653.92
#2005-07-11| 660.26
#2005-07-12| 665.44
#2005-07-13| 662.17
#2005-07-14| 663.39
#2005-07-15| 664.63
#2005-07-18| 666.23
#2005-07-19| 668.25
#2005-07-20| 670.36
#2005-07-21| 670.15
#2005-07-22| 672.65
#2005-07-25| 669.33
#2005-07-26| 669.68
#2005-07-27| 673.94
#2005-07-28| 679.93
#2005-07-29| 677.75
#2005-08-01| 679.53
#2005-08-02| 681.53
#2005-08-03| 680.14
#2005-08-04| 670.60
#2005-08-05| 663.61
#2005-08-08| 662.60
#2005-08-09| 665.99
#2005-08-10| 668.12
#2005-08-11| 670.07
#2005-08-12| 670.47
#2005-08-15| 672.52
#2005-08-16| 661.04
#2005-08-17| 663.17
#2005-08-18| 661.28
#2005-08-19| 657.46
#2005-08-22| 659.04
#2005-08-23| 657.72
#2005-08-24| 653.30
#2005-08-25| 655.64
#2005-08-26| 651.64
#2005-08-29| 653.40
#2005-08-30| 646.53
#2005-08-31| 653.21
#2005-09-01| 652.29
#2005-09-02| 651.22
#2005-09-05| .
#2005-09-06| 661.15
#2005-09-07| 663.22
#2005-09-08| 657.18
#2005-09-09| 661.03
#2005-09-12| 663.76
#2005-09-13| 655.41
#2005-09-14| 652.23
#2005-09-15| 649.23
#2005-09-16| 649.09
#2005-09-19| 643.43
#2005-09-20| 634.31
#2005-09-21| 627.95
#2005-09-22| 634.53
#2005-09-23| 634.67
#2005-09-26| 637.53
#2005-09-27| 637.11
#2005-09-28| 633.57
#2005-09-29| 639.37
#2005-09-30| 642.87
#2005-10-03| 642.31
#2005-10-04| 641.62
#2005-10-05| 634.36
#2005-10-06| 633.50
#2005-10-07| 634.19
#2005-10-10| 631.77
#2005-10-11| 631.28
#2005-10-12| 626.43
#2005-10-13| 625.64
#2005-10-14| 632.33
#2005-10-17| 632.82
#2005-10-18| 626.33
#2005-10-19| 635.74
#2005-10-20| 632.53
#2005-10-21| 632.71
#2005-10-24| 639.24
#2005-10-25| 634.89
#2005-10-26| 632.11
#2005-10-27| 622.06
#2005-10-28| 630.55
#2005-10-31| 642.35
#2005-11-01| 641.38
#2005-11-02| 648.72
#2005-11-03| 652.89
#2005-11-04| 653.50
#2005-11-07| 657.50
#2005-11-08| 652.69
#2005-11-09| 653.17
#2005-11-10| 660.87
#2005-11-11| 662.80
#2005-11-14| 663.23
#2005-11-15| 655.16
#2005-11-16| 656.94
#2005-11-17| 665.29
#2005-11-18| 667.52
#2005-11-21| 671.47
#2005-11-22| 674.78
#2005-11-23| 678.85
#2005-11-24| .
#2005-11-25| 679.74
#2005-11-28| 673.59
#2005-11-29| 672.06
#2005-11-30| 669.35
#2005-12-01| 673.47
#2005-12-02| 676.88
#2005-12-05| 674.16
#2005-12-06| 676.75
#2005-12-07| 676.92
#2005-12-08| 676.66
#2005-12-09| 681.06
#2005-12-12| 685.95
#2005-12-13| 686.73
#2005-12-14| 690.51
#2005-12-15| 688.21
#2005-12-16| 689.11
#2005-12-19| 683.71
#2005-12-20| 683.78
#2005-12-21| 686.56
#2005-12-22| 686.22
#2005-12-23| 687.52
#2005-12-26| .
#2005-12-27| 682.91
#2005-12-28| 686.85
#2005-12-29| 688.13
#2005-12-30| 683.92
#2006-01-02| .
#2006-01-03| 689.77
#2006-01-04| 691.93
#2006-01-05| 689.76
#2006-01-06| 693.94
#2006-01-09| 697.40
#2006-01-10| 696.58
#2006-01-11| 700.88
#2006-01-12| 696.52
#2006-01-13| 695.59
#2006-01-16| .
#2006-01-17| 684.08
#2006-01-18| 680.60
#2006-01-19| 687.47
#2006-01-20| 676.94
#2006-01-23| 674.12
#2006-01-24| 681.22
#2006-01-25| 682.56
#2006-01-26| 687.81
#2006-01-27| 689.60
#2006-01-30| 688.70
#2006-01-31| 690.59
#2006-02-01| 689.33
#2006-02-02| 689.58
#2006-02-03| 685.29
#2006-02-06| 684.29
#2006-02-07| 681.18
#2006-02-08| 682.11
#2006-02-09| 680.62
#2006-02-10| 681.03
#2006-02-13| 678.44
#2006-02-14| 688.28
#2006-02-15| 692.56
#2006-02-16| 693.05
#2006-02-17| 688.66
#2006-02-20| .
#2006-02-21| 686.98
#2006-02-22| 689.60
#2006-02-23| 692.58
#2006-02-24| 692.95
#2006-02-27| 700.44
#2006-02-28| 694.94
#2006-03-01| 697.25
#2006-03-02| 693.76
#2006-03-03| 692.69
#2006-03-06| 690.39
#2006-03-07| 685.65
#2006-03-08| 686.28
#2006-03-09| 686.27
#2006-03-10| 691.58
#2006-03-13| 694.24
#2006-03-14| 702.81
#2006-03-15| 704.21
#2006-03-16| 707.80
#2006-03-17| 710.70
#2006-03-20| 712.57
#2006-03-21| 709.49
#2006-03-22| 710.87
#2006-03-23| 709.06
#2006-03-24| 709.50
#2006-03-27| 709.00
#2006-03-28| 707.67
#2006-03-29| 709.69
#2006-03-30| 709.44
#2006-03-31| 707.16
#2006-04-03| 706.87
#2006-04-04| 710.16
#2006-04-05| 713.09
#2006-04-06| 715.78
#2006-04-07| 709.74
#2006-04-10| 706.98
#2006-04-11| 702.43
#2006-04-12| 701.76
#2006-04-13| 702.65
#2006-04-14| .
#2006-04-17| 699.56
#2006-04-18| 708.35
#2006-04-19| 709.61
#2006-04-20| 706.71
#2006-04-21| 701.93
#2006-04-24| 699.62
#2006-04-25| 700.99
#2006-04-26| 703.85
#2006-04-27| 706.08
#2006-04-28| 704.54
#2006-05-01| 705.66
#2006-05-02| 707.28
#2006-05-03| 707.00
#2006-05-04| 708.75
#2006-05-05| 718.51
#2006-05-08| 721.09
#2006-05-09| 722.51
#2006-05-10| 721.01
#2006-05-11| 714.64
#2006-05-12| 704.71
#2006-05-15| 704.00
#2006-05-16| 699.03
#2006-05-17| 690.10
#2006-05-18| 690.58
#2006-05-19| 693.91
#2006-05-22| 686.80
#2006-05-23| 685.58
#2006-05-24| 683.44
#2006-05-25| 692.12
#2006-05-26| 694.45
#2006-05-29| .
#2006-05-30| 685.02
#2006-05-31| 687.29
#2006-06-01| 692.30
#2006-06-02| 694.71
#2006-06-05| 685.95
#2006-06-06| 678.58
#2006-06-07| 676.86
#2006-06-08| 672.92
#2006-06-09| 674.94
#2006-06-12| 668.35
#2006-06-13| 661.37
#2006-06-14| 666.84
#2006-06-15| 679.62
#2006-06-16| 678.26
#2006-06-19| 674.21
#2006-06-20| 673.19
#2006-06-21| 678.64
#2006-06-22| 676.50
#2006-06-23| 673.89
#2006-06-26| 677.25
#2006-06-27| 671.06
#2006-06-28| 670.10
#2006-06-29| 680.46
#2006-06-30| 685.40
#2006-07-03| 686.98
#2006-07-04| .
#2006-07-05| 679.47
#2006-07-06| 681.09
#2006-07-07| 677.54
#2006-07-10| 678.48
#2006-07-11| 676.94
#2006-07-12| 666.99
#2006-07-13| 660.83
#2006-07-14| 652.81
#2006-07-17| 652.37
#2006-07-18| 645.37
#2006-07-19| 657.84
#2006-07-20| 657.77
#2006-07-21| 653.67
#2006-07-24| 662.50
#2006-07-25| 667.22
#2006-07-26| 659.23
#2006-07-27| 658.71
#2006-07-28| 665.90
#2006-07-31| 666.40
#2006-08-01| 660.69
#2006-08-02| 665.53
#2006-08-03| 671.03
#2006-08-04| 674.81
#2006-08-07| 670.85
#2006-08-08| 668.08
#2006-08-09| 662.68
#2006-08-10| 670.41
#2006-08-11| 669.99
#2006-08-14| 674.34
#2006-08-15| 683.03
#2006-08-16| 689.95
#2006-08-17| 693.72
#2006-08-18| 690.86
#2006-08-21| 686.40
#2006-08-22| 684.11
#2006-08-23| 680.18
#2006-08-24| 675.24
#2006-08-25| 671.81
#2006-08-28| 677.02
#2006-08-29| 681.68
#2006-08-30| 684.83
#2006-08-31| 685.87
#2006-09-01| 691.18
#2006-09-04| .
#2006-09-05| 696.30
#2006-09-06| 689.27
#2006-09-07| 686.56
#2006-09-08| 691.99
#2006-09-11| 696.21
#2006-09-12| 706.64
#2006-09-13| 708.23
#2006-09-14| 711.23
#2006-09-15| 712.53
#2006-09-18| 710.62
#2006-09-19| 711.72
#2006-09-20| 716.18
#2006-09-21| 709.57
#2006-09-22| 708.50
#2006-09-25| 711.51
#2006-09-26| 714.68
#2006-09-27| 716.16
#2006-09-28| 718.49
#2006-09-29| 713.07
#2006-10-02| 712.83
#2006-10-03| 720.27
#2006-10-04| 729.77
#2006-10-05| 729.34
#2006-10-06| 721.24
#2006-10-09| 725.02
#2006-10-10| 724.52
#2006-10-11| 723.83
#2006-10-12| 730.84
#2006-10-13| 729.56
#2006-10-16| 730.31
#2006-10-17| 725.78
#2006-10-18| 728.23
#2006-10-19| 728.25
#2006-10-20| 730.43
#2006-10-23| 738.38
#2006-10-24| 738.62
#2006-10-25| 736.79
#2006-10-26| 746.07
#2006-10-27| 740.07
#2006-10-30| 740.27
#2006-10-31| 739.17
#2006-11-01| 731.00
#2006-11-02| 729.30
#2006-11-03| 723.52
#2006-11-06| 728.58
#2006-11-07| 733.52
#2006-11-08| 732.00
#2006-11-09| 726.16
#2006-11-10| 730.60
#2006-11-13| 728.20
#2006-11-14| 737.95
#2006-11-15| 740.82
#2006-11-16| 740.90
#2006-11-17| 738.68
#2006-11-20| 735.13
#2006-11-21| 734.96
#2006-11-22| 741.19
#2006-11-23| .
#2006-11-24| 738.98
#2006-11-27| 730.62
#2006-11-28| 730.24
#2006-11-29| 737.50
#2006-11-30| 738.49
#2006-12-01| 736.80
#2006-12-04| 745.92
#2006-12-05| 749.01
#2006-12-06| 749.81
#2006-12-07| 745.74
#2006-12-08| 745.44
#2006-12-11| 745.18
#2006-12-12| 744.37
#2006-12-13| 748.41
#2006-12-14| 756.32
#2006-12-15| 754.91
#2006-12-18| 751.24
#2006-12-19| 748.61
#2006-12-20| 747.90
#2006-12-21| 745.62
#2006-12-22| 745.38
#2006-12-25| .
#2006-12-26| 744.92
#2006-12-27| 750.14
#2006-12-28| 748.85
#2006-12-29| 747.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 753.34
#2007-01-04| 755.45
#2007-01-05| 750.00
#2007-01-08| 749.33
#2007-01-09| 751.82
#2007-01-10| 751.70
#2007-01-11| 758.51
#2007-01-12| 762.24
#2007-01-15| .
#2007-01-16| 762.88
#2007-01-17| 762.47
#2007-01-18| 766.33
#2007-01-19| 767.44
#2007-01-22| 763.19
#2007-01-23| 764.27
#2007-01-24| 769.01
#2007-01-25| 764.10
#2007-01-26| 760.52
#2007-01-29| 762.35
#2007-01-30| 765.31
#2007-01-31| 770.39
#2007-02-01| 777.73
#2007-02-02| 781.36
#2007-02-05| 780.05
#2007-02-06| 784.03
#2007-02-07| 785.27
#2007-02-08| 783.90
#2007-02-09| 780.39
#2007-02-12| 778.41
#2007-02-13| 783.08
#2007-02-14| 788.36
#2007-02-15| 795.14
#2007-02-16| 794.07
#2007-02-19| .
#2007-02-20| 801.34
#2007-02-21| 798.06
#2007-02-22| 797.75
#2007-02-23| 799.39
#2007-02-26| 798.01
#2007-02-27| 777.59
#2007-02-28| 775.77
#2007-03-01| 770.08
#2007-03-02| 766.26
#2007-03-05| 754.04
#2007-03-06| 765.92
#2007-03-07| 768.08
#2007-03-08| 773.37
#2007-03-09| 776.80
#2007-03-12| 777.62
#2007-03-13| 764.53
#2007-03-14| 760.76
#2007-03-15| 770.19
#2007-03-16| 772.21
#2007-03-19| 778.69
#2007-03-20| 784.14
#2007-03-21| 791.63
#2007-03-22| 795.00
#2007-03-23| 796.72
#2007-03-26| 797.08
#2007-03-27| 793.49
#2007-03-28| 788.23
#2007-03-29| 788.71
#2007-03-30| 790.45
#2007-04-02| 795.39
#2007-04-03| 802.69
#2007-04-04| 806.51
#2007-04-05| 808.40
#2007-04-06| .
#2007-04-09| 807.75
#2007-04-10| 809.49
#2007-04-11| 805.28
#2007-04-12| 807.47
#2007-04-13| 806.88
#2007-04-16| 815.68
#2007-04-17| 817.89
#2007-04-18| 814.79
#2007-04-19| 813.92
#2007-04-20| 821.63
#2007-04-23| 819.57
#2007-04-24| 818.33
#2007-04-25| 824.70
#2007-04-26| 824.77
#2007-04-27| 820.80
#2007-04-30| 812.98
#2007-05-01| 812.76
#2007-05-02| 816.29
#2007-05-03| 816.05
#2007-05-04| 817.43
#2007-05-07| 819.22
#2007-05-08| 816.00
#2007-05-09| 821.61
#2007-05-10| 813.99
#2007-05-11| 813.36
#2007-05-14| 812.82
#2007-05-15| 810.27
#2007-05-16| 812.46
#2007-05-17| 811.58
#2007-05-18| 817.40
#2007-05-21| 814.54
#2007-05-22| 813.72
#2007-05-23| 815.80
#2007-05-24| 812.04
#2007-05-25| 813.70
#2007-05-28| .
#2007-05-29| 816.01
#2007-05-30| 818.82
#2007-05-31| 821.73
#2007-06-01| 828.56
#2007-06-04| 832.37
#2007-06-05| 824.83
#2007-06-06| 816.41
#2007-06-07| 806.01
#2007-06-08| 809.74
#2007-06-11| 809.73
#2007-06-12| 801.62
#2007-06-13| 808.03
#2007-06-14| 811.39
#2007-06-15| 817.89
#2007-06-18| 816.98
#2007-06-19| 812.22
#2007-06-20| 810.78
#2007-06-21| 809.76
#2007-06-22| 805.96
#2007-06-25| 804.27
#2007-06-26| 799.47
#2007-06-27| 803.78
#2007-06-28| 805.71
#2007-06-29| 806.40
#2007-07-02| 810.23
#2007-07-03| 812.20
#2007-07-04| .
#2007-07-05| 813.56
#2007-07-06| 821.01
#2007-07-09| 819.83
#2007-07-10| 809.83
#2007-07-11| 812.35
#2007-07-12| 825.23
#2007-07-13| 827.90
#2007-07-16| 824.49
#2007-07-17| 821.02
#2007-07-18| 817.77
#2007-07-19| 820.28
#2007-07-20| 813.55
#2007-07-23| 811.20
#2007-07-24| 800.50
#2007-07-25| 798.68
#2007-07-26| 780.59
#2007-07-27| 769.39
#2007-07-30| 774.39
#2007-07-31| 772.09
#2007-08-01| 770.01
#2007-08-02| 777.74
#2007-08-03| 762.32
#2007-08-06| 773.09
#2007-08-07| 777.59
#2007-08-08| 790.15
#2007-08-09| 771.36
#2007-08-10| 765.39
#2007-08-13| 767.60
#2007-08-14| 750.65
#2007-08-15| 739.97
#2007-08-16| 733.22
#2007-08-17| 743.84
#2007-08-20| 747.14
#2007-08-21| 750.88
#2007-08-22| 761.01
#2007-08-23| 761.24
#2007-08-24| 771.17
#2007-08-27| 768.54
#2007-08-28| 755.32
#2007-08-29| 771.32
#2007-08-30| 770.37
#2007-08-31| 781.24
#2007-09-03| .
#2007-09-04| 780.25
#2007-09-05| 769.46
#2007-09-06| 770.17
#2007-09-07| 758.60
#2007-09-10| 751.66
#2007-09-11| 765.42
#2007-09-12| 764.75
#2007-09-13| 772.80
#2007-09-14| 770.73
#2007-09-17| 761.45
#2007-09-18| 780.08
#2007-09-19| 788.82
#2007-09-20| 782.94
#2007-09-21| 781.98
#2007-09-24| 780.56
#2007-09-25| 772.03
#2007-09-26| 777.47
#2007-09-27| 782.10
#2007-09-28| 783.73
#2007-10-01| 784.44
#2007-10-02| 792.48
#2007-10-03| 795.27
#2007-10-04| 792.25
#2007-10-05| 805.76
#2007-10-08| 800.47
#2007-10-09| 802.55
#2007-10-10| 806.38
#2007-10-11| 806.50
#2007-10-12| 806.04
#2007-10-15| 798.33
#2007-10-16| 789.27
#2007-10-17| 792.86
#2007-10-18| 790.60
#2007-10-19| 776.63
#2007-10-22| 777.02
#2007-10-23| 781.32
#2007-10-24| 778.38
#2007-10-25| 782.76
#2007-10-26| 792.00
#2007-10-29| 797.21
#2007-10-30| 797.46
#2007-10-31| 805.87
#2007-11-01| 789.95
#2007-11-02| 787.35
#2007-11-05| 775.84
#2007-11-06| 781.00
#2007-11-07| 772.71
#2007-11-08| 769.20
#2007-11-09| 754.32
#2007-11-12| 753.28
#2007-11-13| 773.07
#2007-11-14| 770.72
#2007-11-15| 762.15
#2007-11-16| 761.07
#2007-11-19| 745.94
#2007-11-20| 750.39
#2007-11-21| 739.60
#2007-11-22| .
#2007-11-23| 753.53
#2007-11-26| 744.14
#2007-11-27| 748.32
#2007-11-28| 767.01
#2007-11-29| 764.14
#2007-11-30| 768.96
#2007-12-03| 769.29
#2007-12-04| 768.12
#2007-12-05| 772.42
#2007-12-06| 775.03
#2007-12-07| 778.17
#2007-12-10| 781.09
#2007-12-11| 766.94
#2007-12-12| 764.91
#2007-12-13| 754.12
#2007-12-14| 742.17
#2007-12-17| 733.34
#2007-12-18| 739.49
#2007-12-19| 733.96
#2007-12-20| 735.33
#2007-12-21| 745.29
#2007-12-24| 751.74
#2007-12-25| .
#2007-12-26| 750.00
#2007-12-27| 744.30
#2007-12-28| 746.59
#2007-12-31| 745.01
#2008-01-01| .
#2008-01-02| 735.57
#2008-01-03| 722.59
#2008-01-04| 704.98
#2008-01-07| 702.87
#2008-01-08| 694.13
#2008-01-09| 689.07
#2008-01-10| 694.20
#2008-01-11| 683.54
#2008-01-14| 686.17
#2008-01-15| 671.66
#2008-01-16| 676.03
#2008-01-17| 676.47
#2008-01-18| 676.70
#2008-01-21| .
#2008-01-22| 679.00
#2008-01-23| 692.52
#2008-01-24| 697.58
#2008-01-25| 691.13
#2008-01-28| 697.62
#2008-01-29| 705.16
#2008-01-30| 696.48
#2008-01-31| 714.86
#2008-02-01| 723.60
#2008-02-04| 714.81
#2008-02-05| 692.20
#2008-02-06| 684.63
#2008-02-07| 690.33
#2008-02-08| 688.09
#2008-02-11| 692.86
#2008-02-12| 698.69
#2008-02-13| 700.35
#2008-02-14| 693.40
#2008-02-15| 690.28
#2008-02-18| .
#2008-02-19| 692.01
#2008-02-20| 692.63
#2008-02-21| 690.67
#2008-02-22| 693.47
#2008-02-25| 703.09
#2008-02-26| 712.92
#2008-02-27| 716.77
#2008-02-28| 705.06
#2008-02-29| 689.16
#2008-03-03| 686.46
#2008-03-04| 686.20
#2008-03-05| 687.23
#2008-03-06| 679.02
#2008-03-07| 672.74
#2008-03-10| 663.62
#2008-03-11| 677.56
#2008-03-12| 676.95
#2008-03-13| 676.19
#2008-03-14| 665.66
#2008-03-17| 654.08
#2008-03-18| 676.80
#2008-03-19| 672.70
#2008-03-20| 687.98
#2008-03-21| .
#2008-03-24| 701.88
#2008-03-25| 708.15
#2008-03-26| 706.15
#2008-03-27| 702.66
#2008-03-28| 693.77
#2008-03-31| 697.77
#2008-04-01| 718.15
#2008-04-02| 720.48
#2008-04-03| 718.32
#2008-04-04| 719.16
#2008-04-07| 718.31
#2008-04-08| 711.54
#2008-04-09| 701.25
#2008-04-10| 703.91
#2008-04-11| 697.66
#2008-04-14| 694.49
#2008-04-15| 700.04
#2008-04-16| 710.23
#2008-04-17| 708.02
#2008-04-18| 716.45
#2008-04-21| 715.40
#2008-04-22| 707.31
#2008-04-23| 711.37
#2008-04-24| 715.62
#2008-04-25| 726.47
#2008-04-28| 727.22
#2008-04-29| 729.12
#2008-04-30| 725.94
#2008-05-01| 733.35
#2008-05-02| 735.24
#2008-05-05| 730.31
#2008-05-06| 730.26
#2008-05-07| 723.83
#2008-05-08| 722.76
#2008-05-09| 719.71
#2008-05-12| 731.52
#2008-05-13| 730.79
#2008-05-14| 735.25
#2008-05-15| 741.93
#2008-05-16| 740.40
#2008-05-19| 736.01
#2008-05-20| 727.66
#2008-05-21| 715.77
#2008-05-22| 719.86
#2008-05-23| 714.13
#2008-05-26| .
#2008-05-27| 715.86
#2008-05-28| 721.21
#2008-05-29| 725.27
#2008-05-30| 724.39
#2008-06-02| 718.03
#2008-06-03| 720.14
#2008-06-04| 723.07
#2008-06-05| 734.12
#2008-06-06| 717.22
#2008-06-09| 713.39
#2008-06-10| 708.08
#2008-06-11| 696.21
#2008-06-12| 697.01
#2008-06-13| 707.01
#2008-06-16| 710.29
#2008-06-17| 705.41
#2008-06-18| 695.43
#2008-06-19| 700.24
#2008-06-20| 687.57
#2008-06-23| 678.90
#2008-06-24| 676.66
#2008-06-25| 685.37
#2008-06-26| 669.28
#2008-06-27| 665.36
#2008-06-30| 660.83
#2008-07-01| 659.14
#2008-07-02| 646.27
#2008-07-03| 644.71
#2008-07-04| .
#2008-07-07| 646.89
#2008-07-08| 658.36
#2008-07-09| 652.57
#2008-07-10| 642.87
#2008-07-11| 632.99
#2008-07-14| 630.62
#2008-07-15| 629.18
#2008-07-16| 647.78
#2008-07-17| 660.48
#2008-07-18| 654.03
#2008-07-21| 652.33
#2008-07-22| 664.37
#2008-07-23| 668.55
#2008-07-24| 658.70
#2008-07-25| 654.81
#2008-07-28| 646.92
#2008-07-29| 656.29
#2008-07-30| 659.36
#2008-07-31| 655.06
#2008-08-01| 651.20
#2008-08-04| 654.58
#2008-08-05| 675.91
#2008-08-06| 676.38
#2008-08-07| 663.28
#2008-08-08| 679.47
#2008-08-11| 693.90
#2008-08-12| 690.92
#2008-08-13| 675.05
#2008-08-14| 682.79
#2008-08-15| 689.54
#2008-08-18| 682.59
#2008-08-19| 669.48
#2008-08-20| 668.00
#2008-08-21| 669.56
#2008-08-22| 678.99
#2008-08-25| 670.39
#2008-08-26| 670.77
#2008-08-27| 672.22
#2008-08-28| 680.13
#2008-08-29| 679.16
#2008-09-01| .
#2008-09-02| 685.39
#2008-09-03| 688.06
#2008-09-04| 673.23
#2008-09-05| 669.61
#2008-09-08| 690.13
#2008-09-09| 677.09
#2008-09-10| 678.20
#2008-09-11| 680.08
#2008-09-12| 678.64
#2008-09-15| 666.85
#2008-09-16| 665.32
#2008-09-17| 644.08
#2008-09-18| 662.65
#2008-09-19| 670.28
#2008-09-22| 651.93
#2008-09-23| 645.57
#2008-09-24| 644.20
#2008-09-25| 652.14
#2008-09-26| 653.40
#2008-09-29| 623.13
#2008-09-30| 628.70
#2008-10-01| 626.52
#2008-10-02| 610.16
#2008-10-03| 607.09
#2008-10-06| 582.61
#2008-10-07| 562.21
#2008-10-08| 547.74
#2008-10-09| 521.82
#2008-10-10| 503.58
#2008-10-13| 537.94
#2008-10-14| 534.85
#2008-10-15| 501.53
#2008-10-16| 508.03
#2008-10-17| 513.76
#2008-10-20| 525.20
#2008-10-21| 518.75
#2008-10-22| 494.98
#2008-10-23| 490.79
#2008-10-24| 473.89
#2008-10-27| 460.24
#2008-10-28| 497.15
#2008-10-29| 508.84
#2008-10-30| 522.70
#2008-10-31| 531.68
#2008-11-03| 527.73
#2008-11-04| 543.52
#2008-11-05| 528.80
#2008-11-06| 511.59
#2008-11-07| 517.70
#2008-11-10| 513.82
#2008-11-11| 501.17
#2008-11-12| 481.96
#2008-11-13| 499.52
#2008-11-14| 482.76
#2008-11-17| 472.16
#2008-11-18| 472.47
#2008-11-19| 453.93
#2008-11-20| 437.58
#2008-11-21| 448.41
#2008-11-24| 473.91
#2008-11-25| 483.13
#2008-11-26| 493.63
#2008-11-27| .
#2008-11-28| 493.66
#2008-12-01| 464.83
#2008-12-02| 475.26
#2008-12-03| 489.14
#2008-12-04| 491.56
#2008-12-05| 504.22
#2008-12-08| 517.63
#2008-12-09| 509.48
#2008-12-10| 516.37
#2008-12-11| 509.56
#2008-12-12| 509.24
#2008-12-15| 508.32
#2008-12-16| 521.62
#2008-12-17| 528.73
#2008-12-18| 528.73
#2008-12-19| 524.16
#2008-12-22| 513.16
#2008-12-23| 508.10
#2008-12-24| 509.93
#2008-12-25| .
#2008-12-26| 509.94
#2008-12-29| 509.97
#2008-12-30| 518.63
#2008-12-31| 524.01
#2009-01-01| .
#2009-01-02| 537.46
#2009-01-05| 536.24
#2009-01-06| 536.37
#2009-01-07| 531.93
#2009-01-08| 527.64
#2009-01-09| 519.17
#2009-01-12| 509.94
#2009-01-13| 507.42
#2009-01-14| 496.05
#2009-01-15| 499.72
#2009-01-16| 508.80
#2009-01-19| .
#2009-01-20| 488.70
#2009-01-21| 492.90
#2009-01-22| 493.59
#2009-01-23| 490.23
#2009-01-26| 497.12
#2009-01-27| 499.60
#2009-01-28| 509.22
#2009-01-29| 498.01
#2009-01-30| 489.58
#2009-02-02| 485.83
#2009-02-03| 497.58
#2009-02-04| 492.30
#2009-02-05| 499.79
#2009-02-06| 511.57
#2009-02-09| 509.80
#2009-02-10| 494.63
#2009-02-11| 494.00
#2009-02-12| 492.54
#2009-02-13| 489.63
#2009-02-16| .
#2009-02-17| 477.44
#2009-02-18| 477.52
#2009-02-19| 482.85
#2009-02-20| 477.51
#2009-02-23| 467.59
#2009-02-24| 473.73
#2009-02-25| 470.20
#2009-02-26| 465.14
#2009-02-27| 467.41
#2009-03-02| 451.77
#2009-03-03| 444.54
#2009-03-04| 451.52
#2009-03-05| 443.04
#2009-03-06| 438.48
#2009-03-09| 432.24
#2009-03-10| 452.85
#2009-03-11| 453.08
#2009-03-12| 463.68
#2009-03-13| 469.79
#2009-03-16| 468.27
#2009-03-17| 481.52
#2009-03-18| 487.29
#2009-03-19| 491.80
#2009-03-20| 484.83
#2009-03-23| 505.18
#2009-03-24| 504.82
#2009-03-25| 510.01
#2009-03-26| 520.42
#2009-03-27| 512.34
#2009-03-30| 501.62
#2009-03-31| 506.79
#2009-04-01| 512.86
#2009-04-02| 532.62
#2009-04-03| 531.35
#2009-04-06| 526.41
#2009-04-07| 516.09
#2009-04-08| 525.81
#2009-04-09| 535.45
#2009-04-10| .
#2009-04-13| 535.91
#2009-04-14| 530.21
#2009-04-15| 530.65
#2009-04-16| 540.22
#2009-04-17| 541.86
#2009-04-20| 527.25
#2009-04-21| 536.57
#2009-04-22| 540.43
#2009-04-23| 542.84
#2009-04-24| 549.14
#2009-04-27| 546.85
#2009-04-28| 545.23
#2009-04-29| 554.70
#2009-04-30| 559.33
#2009-05-01| 554.88
#2009-05-04| 565.87
#2009-05-05| 566.36
#2009-05-06| 564.40
#2009-05-07| 562.22
#2009-05-08| 565.61
#2009-05-11| 563.15
#2009-05-12| 564.74
#2009-05-13| 552.82
#2009-05-14| 552.60
#2009-05-15| 550.59
#2009-05-18| 562.88
#2009-05-19| 565.29
#2009-05-20| 563.81
#2009-05-21| 554.96
#2009-05-22| 557.51
#2009-05-25| .
#2009-05-26| 570.55
#2009-05-27| 565.58
#2009-05-28| 561.99
#2009-05-29| 568.53
#2009-06-01| 586.88
#2009-06-02| 591.37
#2009-06-03| 586.75
#2009-06-04| 583.48
#2009-06-05| 581.36
#2009-06-08| 580.01
#2009-06-09| 583.70
#2009-06-10| 582.93
#2009-06-11| 580.17
#2009-06-12| 581.96
#2009-06-15| 570.71
#2009-06-16| 564.96
#2009-06-17| 567.25
#2009-06-18| 568.22
#2009-06-19| 571.28
#2009-06-22| 563.56
#2009-06-23| 559.61
#2009-06-24| 564.00
#2009-06-25| 571.91
#2009-06-26| 575.06
#2009-06-29| 577.28
#2009-06-30| 575.43
#2009-07-01| 578.50
#2009-07-02| 563.55
#2009-07-03| .
#2009-07-06| 563.14
#2009-07-07| 557.68
#2009-07-08| 561.14
#2009-07-09| 561.43
#2009-07-10| 560.53
#2009-07-13| 566.54
#2009-07-14| 572.54
#2009-07-15| 584.51
#2009-07-16| 588.90
#2009-07-17| 591.25
#2009-07-20| 599.06
#2009-07-21| 601.74
#2009-07-22| 605.93
#2009-07-23| 612.12
#2009-07-24| 612.02
#2009-07-27| 610.33
#2009-07-28| 612.47
#2009-07-29| 612.95
#2009-07-30| 618.97
#2009-07-31| 620.39
#2009-08-03| 628.08
#2009-08-04| 625.41
#2009-08-05| 623.46
#2009-08-06| 624.20
#2009-08-07| 631.47
#2009-08-10| 627.43
#2009-08-11| 624.96
#2009-08-12| 630.35
#2009-08-13| 635.67
#2009-08-14| 629.04
#2009-08-17| 613.75
#2009-08-18| 619.51
#2009-08-19| 623.25
#2009-08-20| 627.01
#2009-08-21| 635.77
#2009-08-24| 634.97
#2009-08-25| 640.43
#2009-08-26| 641.70
#2009-08-27| 640.41
#2009-08-28| 643.57
#2009-08-31| 639.26
#2009-09-01| 631.94
#2009-09-02| 629.01
#2009-09-03| 635.93
#2009-09-04| 638.89
#2009-09-07| .
#2009-09-08| 648.84
#2009-09-09| 653.31
#2009-09-10| 654.36
#2009-09-11| 654.29
#2009-09-14| 655.33
#2009-09-15| 652.99
#2009-09-16| 661.88
#2009-09-17| 662.58
#2009-09-18| 663.39
#2009-09-21| 663.86
#2009-09-22| 666.05
#2009-09-23| 663.31
#2009-09-24| 655.79
#2009-09-25| 650.67
#2009-09-28| 656.64
#2009-09-29| 658.64
#2009-09-30| 659.66
#2009-10-01| 651.09
#2009-10-02| 643.94
#2009-10-05| 650.51
#2009-10-06| 660.45
#2009-10-07| 662.06
#2009-10-08| 670.64
#2009-10-09| 671.42
#2009-10-12| 672.04
#2009-10-13| 672.68
#2009-10-14| 682.41
#2009-10-15| 687.78
#2009-10-16| 685.25
#2009-10-19| 692.35
#2009-10-20| 688.82
#2009-10-21| 682.64
#2009-10-22| 684.65
#2009-10-23| 683.93
#2009-10-26| 680.76
#2009-10-27| 674.06
#2009-10-28| 662.88
#2009-10-29| 672.52
#2009-10-30| 661.51
#2009-11-02| 665.24
#2009-11-03| 664.60
#2009-11-04| 669.57
#2009-11-05| 672.08
#2009-11-06| 676.76
#2009-11-09| 689.25
#2009-11-10| 688.49
#2009-11-11| 689.53
#2009-11-12| 685.94
#2009-11-13| 691.96
#2009-11-16| 698.78
#2009-11-17| 694.01
#2009-11-18| 694.74
#2009-11-19| 687.50
#2009-11-20| 685.21
#2009-11-23| 693.41
#2009-11-24| 692.07
#2009-11-25| 698.76
#2009-11-26| .
#2009-11-27| 688.51
#2009-11-30| 688.69
#2009-12-01| 698.82
#2009-12-02| 700.00
#2009-12-03| 694.42
#2009-12-04| 693.38
#2009-12-07| 692.99
#2009-12-08| 684.49
#2009-12-09| 681.85
#2009-12-10| 687.51
#2009-12-11| 691.25
#2009-12-14| 694.97
#2009-12-15| 690.03
#2009-12-16| 689.51
#2009-12-17| 679.99
#2009-12-18| 678.60
#2009-12-21| 686.94
#2009-12-22| 688.08
#2009-12-23| 692.61
#2009-12-24| 694.59
#2009-12-25| .
#2009-12-28| 698.43
#2009-12-29| 700.38
#2009-12-30| 697.51
#2009-12-31| 694.13
#2010-01-01| .
#2010-01-04| 701.20
#2010-01-05| 700.24
#2010-01-06| 699.32
#2010-01-07| 700.62
#2010-01-08| 701.83
#2010-01-11| 705.76
#2010-01-12| 702.83
#2010-01-13| 706.89
#2010-01-14| 704.22
#2010-01-15| 701.99
#2010-01-18| .
#2010-01-19| 707.35
#2010-01-20| 699.08
#2010-01-21| 692.59
#2010-01-22| 686.28
#2010-01-25| 686.00
#2010-01-26| 686.79
#2010-01-27| 686.32
#2010-01-28| 683.58
#2010-01-29| 681.00
#2010-02-01| 683.64
#2010-02-02| 691.47
#2010-02-03| 687.51
#2010-02-04| 672.34
#2010-02-05| 668.74
#2010-02-08| 668.22
#2010-02-09| 673.06
#2010-02-10| 672.04
#2010-02-11| 677.27
#2010-02-12| 678.10
#2010-02-15| .
#2010-02-16| 686.27
#2010-02-17| 692.76
#2010-02-18| 695.44
#2010-02-19| 693.81
#2010-02-22| 695.76
#2010-02-23| 692.58
#2010-02-24| 698.37
#2010-02-25| 697.15
#2010-02-26| 700.34
#2010-03-01| 708.41
#2010-03-02| 709.24
#2010-03-03| 710.83
#2010-03-04| 715.21
#2010-03-05| 722.11
#2010-03-08| 724.29
#2010-03-09| 722.28
#2010-03-10| 724.01
#2010-03-11| 727.49
#2010-03-12| 731.29
#2010-03-15| 732.48
#2010-03-16| 738.12
#2010-03-17| 741.89
#2010-03-18| 741.09
#2010-03-19| 737.63
#2010-03-22| 743.15
#2010-03-23| 746.04
#2010-03-24| 737.46
#2010-03-25| 741.08
#2010-03-26| 743.36
#2010-03-29| 746.21
#2010-03-30| 748.12
#2010-03-31| 743.74
#2010-04-01| 749.16
#2010-04-02| .
#2010-04-05| 753.79
#2010-04-06| 755.57
#2010-04-07| 754.37
#2010-04-08| 757.75
#2010-04-09| 763.16
#2010-04-12| 764.85
#2010-04-13| 767.29
#2010-04-14| 774.21
#2010-04-15| 773.72
#2010-04-16| 766.09
#2010-04-19| 763.60
#2010-04-20| 767.01
#2010-04-21| 770.68
#2010-04-22| 775.76
#2010-04-23| 779.20
#2010-04-26| 780.59
#2010-04-27| 764.51
#2010-04-28| 757.58
#2010-04-29| 765.18
#2010-04-30| 756.50
#2010-05-03| 761.84
#2010-05-04| 747.88
#2010-05-05| 743.63
#2010-05-06| 723.24
#2010-05-07| 706.88
#2010-05-10| 736.73
#2010-05-11| 735.92
#2010-05-12| 746.25
#2010-05-13| 739.06
#2010-05-14| 725.31
#2010-05-17| 724.58
#2010-05-18| 719.04
#2010-05-19| 710.51
#2010-05-20| 690.65
#2010-05-21| 696.80
#2010-05-24| 693.83
#2010-05-25| 688.79
#2010-05-26| 687.51
#2010-05-27| 703.75
#2010-05-28| 703.74
#2010-05-31| .
#2010-06-01| 699.40
#2010-06-02| 705.47
#2010-06-03| 710.87
#2010-06-04| 689.35
#2010-06-07| 675.89
#2010-06-08| 676.80
#2010-06-09| 681.39
#2010-06-10| 694.63
#2010-06-11| 694.08
#2010-06-14| 699.77
#2010-06-15| 707.17
#2010-06-16| 703.89
#2010-06-17| 703.06
#2010-06-18| 703.86
#2010-06-21| 698.98
#2010-06-22| 690.11
#2010-06-23| 688.83
#2010-06-24| 679.28
#2010-06-25| 676.87
#2010-06-28| 676.81
#2010-06-29| 657.73
#2010-06-30| 652.30
#2010-07-01| 653.31
#2010-07-02| 651.56
#2010-07-05| .
#2010-07-06| 655.54
#2010-07-07| 664.93
#2010-07-08| 669.14
#2010-07-09| 672.86
#2010-07-12| 671.54
#2010-07-13| 683.84
#2010-07-14| 684.98
#2010-07-15| 687.25
#2010-07-16| 672.75
#2010-07-19| 672.45
#2010-07-20| 679.92
#2010-07-21| 674.21
#2010-07-22| 684.93
#2010-07-23| 692.80
#2010-07-26| 699.42
#2010-07-27| 693.94
#2010-07-28| 691.70
#2010-07-29| 689.39
#2010-07-30| 690.95
#2010-08-02| 703.75
#2010-08-03| 698.14
#2010-08-04| 699.31
#2010-08-05| 699.07
#2010-08-06| 698.56
#2010-08-09| 703.96
#2010-08-10| 697.06
#2010-08-11| 681.24
#2010-08-12| 679.14
#2010-08-13| 674.47
#2010-08-16| 676.90
#2010-08-17| 684.27
#2010-08-18| 689.10
#2010-08-19| 683.11
#2010-08-20| 678.60
#2010-08-23| 678.85
#2010-08-24| 671.93
#2010-08-25| 673.89
#2010-08-26| 672.93
#2010-08-27| 678.76
#2010-08-30| 672.74
#2010-08-31| 669.39
#2010-09-01| 689.13
#2010-09-02| 697.36
#2010-09-03| 703.09
#2010-09-06| .
#2010-09-07| 696.96
#2010-09-08| 701.18
#2010-09-09| 703.65
#2010-09-10| 706.13
#2010-09-13| 715.21
#2010-09-14| 720.72
#2010-09-15| 723.27
#2010-09-16| 723.54
#2010-09-17| 725.89
#2010-09-20| 736.67
#2010-09-21| 735.05
#2010-09-22| 738.53
#2010-09-23| 737.01
#2010-09-24| 752.15
#2010-09-27| 749.08
#2010-09-28| 756.42
#2010-09-29| 753.91
#2010-09-30| 750.62
#2010-10-01| 750.62
#2010-10-04| 746.64
#2010-10-05| 757.78
#2010-10-06| 759.24
#2010-10-07| 761.94
#2010-10-08| 762.14
#2010-10-11| 762.80
#2010-10-12| 760.00
#2010-10-13| 763.95
#2010-10-14| 762.38
#2010-10-15| 763.55
#2010-10-18| 762.58
#2010-10-19| 750.28
#2010-10-20| 757.06
#2010-10-21| 763.14
#2010-10-22| 764.24
#2010-10-25| 768.89
#2010-10-26| 768.29
#2010-10-27| 761.90
#2010-10-28| 765.49
#2010-10-29| 765.63
#2010-11-01| 764.74
#2010-11-02| 773.01
#2010-11-03| 772.73
#2010-11-04| 786.12
#2010-11-05| 785.38
#2010-11-08| 783.59
#2010-11-09| 779.81
#2010-11-10| 778.50
#2010-11-11| 778.41
#2010-11-12| 772.32
#2010-11-15| 769.92
#2010-11-16| 763.87
#2010-11-17| 766.89
#2010-11-18| 775.96
#2010-11-19| 779.00
#2010-11-22| 782.23
#2010-11-23| 774.94
#2010-11-24| 785.40
#2010-11-25| .
#2010-11-26| 780.53
#2010-11-29| 775.27
#2010-11-30| 772.24
#2010-12-01| 781.45
#2010-12-02| 791.96
#2010-12-03| 795.56
#2010-12-06| 793.09
#2010-12-07| 797.61
#2010-12-08| 794.59
#2010-12-09| 793.93
#2010-12-10| 797.09
#2010-12-13| 797.58
#2010-12-14| 798.89
#2010-12-15| 795.36
#2010-12-16| 800.27
#2010-12-17| 798.04
#2010-12-20| 797.22
#2010-12-21| 799.97
#2010-12-22| 800.47
#2010-12-23| 802.03
#2010-12-24| .
#2010-12-27| 801.80
#2010-12-28| 802.02
#2010-12-29| 805.30
#2010-12-30| 805.40
#2010-12-31| 804.45
#2011-01-03| 809.10
#2011-01-04| 804.94
#2011-01-05| 801.28
#2011-01-06| 794.77
#2011-01-07| 793.12
#2011-01-10| 792.54
#2011-01-11| 793.94
#2011-01-12| 798.45
#2011-01-13| 802.37
#2011-01-14| 805.29
#2011-01-17| .
#2011-01-18| 809.52
#2011-01-19| 804.57
#2011-01-20| 803.78
#2011-01-21| 804.34
#2011-01-24| 807.81
#2011-01-25| 808.68
#2011-01-26| 812.65
#2011-01-27| 814.71
#2011-01-28| 799.45
#2011-01-31| 801.04
#2011-02-01| 811.08
#2011-02-02| 805.89
#2011-02-03| 809.38
#2011-02-04| 814.06
#2011-02-07| 815.92
#2011-02-08| 822.49
#2011-02-09| 823.17
#2011-02-10| 823.44
#2011-02-11| 825.86
#2011-02-14| 824.52
#2011-02-15| 826.09
#2011-02-16| 828.80
#2011-02-17| 832.51
#2011-02-18| 836.88
#2011-02-21| .
#2011-02-22| 823.43
#2011-02-23| 812.43
#2011-02-24| 812.01
#2011-02-25| 818.82
#2011-02-28| 822.29
#2011-03-01| 815.74
#2011-03-02| 814.23
#2011-03-03| 820.49
#2011-03-04| 818.33
#2011-03-07| 811.46
#2011-03-08| 812.71
#2011-03-09| 817.41
#2011-03-10| 809.20
#2011-03-11| 809.74
#2011-03-14| 799.81
#2011-03-15| 785.57
#2011-03-16| 780.74
#2011-03-17| 785.46
#2011-03-18| 789.72
#2011-03-21| 799.20
#2011-03-22| 798.36
#2011-03-23| 800.53
#2011-03-24| 811.72
#2011-03-25| 811.65
#2011-03-28| 805.72
#2011-03-29| 811.03
#2011-03-30| 818.94
#2011-03-31| 815.63
#2011-04-01| 821.59
#2011-04-04| 824.51
#2011-04-05| 828.70
#2011-04-06| 833.18
#2011-04-07| 834.02
#2011-04-08| 834.84
#2011-04-11| 835.55
#2011-04-12| 832.04
#2011-04-13| 834.93
#2011-04-14| 836.48
#2011-04-15| 839.38
#2011-04-18| 831.40
#2011-04-19| 833.75
#2011-04-20| 846.83
#2011-04-21| 850.78
#2011-04-22| .
#2011-04-25| 848.91
#2011-04-26| 852.83
#2011-04-27| 861.39
#2011-04-28| 865.84
#2011-04-29| 865.22
#2011-05-02| 866.99
#2011-05-03| 864.41
#2011-05-04| 863.36
#2011-05-05| 860.07
#2011-05-06| 860.59
#2011-05-09| 860.59
#2011-05-10| 869.97
#2011-05-11| 870.78
#2011-05-12| 874.08
#2011-05-13| 871.39
#2011-05-16| 864.48
#2011-05-17| 861.09
#2011-05-18| 866.15
#2011-05-19| 866.82
#2011-05-20| 860.81
#2011-05-23| 852.11
#2011-05-24| 850.46
#2011-05-25| 851.26
#2011-05-26| 855.94
#2011-05-27| 861.47
#2011-05-30| .
#2011-05-31| 867.61
#2011-06-01| 856.25
#2011-06-02| 850.29
#2011-06-03| 843.96
#2011-06-06| 837.93
#2011-06-07| 840.09
#2011-06-08| 834.38
#2011-06-09| 837.54
#2011-06-10| 825.02
#2011-06-13| 826.44
#2011-06-14| 839.16
#2011-06-15| 826.07
#2011-06-16| 821.90
#2011-06-17| 826.39
#2011-06-20| 830.98
#2011-06-21| 842.60
#2011-06-22| 837.50
#2011-06-23| 834.54
#2011-06-24| 828.28
#2011-06-27| 831.52
#2011-06-28| 839.70
#2011-06-29| 846.24
#2011-06-30| 854.83
#2011-07-01| 862.60
#2011-07-04| .
#2011-07-05| 866.15
#2011-07-06| 866.56
#2011-07-07| 878.65
#2011-07-08| 876.16
#2011-07-11| 862.03
#2011-07-12| 860.01
#2011-07-13| 866.79
#2011-07-14| 858.94
#2011-07-15| 859.51
#2011-07-18| 851.43
#2011-07-19| 864.59
#2011-07-20| 863.84
#2011-07-21| 868.80
#2011-07-22| 872.28
#2011-07-25| 865.82
#2011-07-26| 867.24
#2011-07-27| 855.97
#2011-07-28| 851.42
#2011-07-29| 848.74
#2011-08-01| 843.68
#2011-08-02| 822.53
#2011-08-03| 821.53
#2011-08-04| 790.79
#2011-08-05| 785.11
#2011-08-08| 747.09
#2011-08-09| 771.12
#2011-08-10| 750.98
#2011-08-11| 774.19
#2011-08-12| 783.77
#2011-08-15| 794.52
#2011-08-16| 796.15
#2011-08-17| 798.13
#2011-08-18| 771.59
#2011-08-19| 763.66
#2011-08-22| 765.20
#2011-08-23| 785.42
#2011-08-24| 790.68
#2011-08-25| 777.36
#2011-08-26| 786.19
#2011-08-29| 804.18
#2011-08-30| 806.21
#2011-08-31| 814.00
#2011-09-01| 808.06
#2011-09-02| 791.28
#2011-09-05| .
#2011-09-06| 783.41
#2011-09-07| 802.36
#2011-09-08| 800.16
#2011-09-09| 782.62
#2011-09-12| 781.87
#2011-09-13| 787.21
#2011-09-14| 796.33
#2011-09-15| 809.78
#2011-09-16| 817.60
#2011-09-19| 810.25
#2011-09-20| 809.44
#2011-09-21| 794.75
#2011-09-22| 769.45
#2011-09-23| 775.98
#2011-09-26| 788.73
#2011-09-27| 798.74
#2011-09-28| 791.98
#2011-09-29| 790.83
#2011-09-30| 775.64
#2011-10-03| 759.38
#2011-10-04| 767.00
#2011-10-05| 776.34
#2011-10-06| 789.67
#2011-10-07| 795.11
#2011-10-10| 813.48
#2011-10-11| 815.01
#2011-10-12| 821.00
#2011-10-13| 818.48
#2011-10-14| 828.76
#2011-10-17| 820.87
#2011-10-18| 827.60
#2011-10-19| 825.58
#2011-10-20| 825.74
#2011-10-21| 840.22
#2011-10-24| 849.07
#2011-10-25| 837.00
#2011-10-26| 833.52
#2011-10-27| 858.41
#2011-10-28| 855.95
#2011-10-31| 840.37
#2011-11-01| 822.84
#2011-11-02| 831.92
#2011-11-03| 841.41
#2011-11-04| 840.83
#2011-11-07| 843.78
#2011-11-08| 851.62
#2011-11-09| 831.53
#2011-11-10| 831.00
#2011-11-11| 849.53
#2011-11-14| 844.84
#2011-11-15| 841.32
#2011-11-16| 830.41
#2011-11-17| 821.91
#2011-11-18| 819.11
#2011-11-21| 804.95
#2011-11-22| 802.56
#2011-11-23| 790.57
#2011-11-24| .
#2011-11-25| 784.55
#2011-11-28| 804.62
#2011-11-29| 810.57
#2011-11-30| 830.15
#2011-12-01| 831.86
#2011-12-02| 833.90
#2011-12-05| 843.54
#2011-12-06| 837.65
#2011-12-07| 841.27
#2011-12-08| 829.98
#2011-12-09| 836.73
#2011-12-12| 830.40
#2011-12-13| 817.63
#2011-12-14| 808.29
#2011-12-15| 811.63
#2011-12-16| 814.63
#2011-12-19| 805.60
#2011-12-20| 827.01
#2011-12-21| 826.40
#2011-12-22| 827.99
#2011-12-23| 833.76
#2011-12-26| .
#2011-12-27| 833.92
#2011-12-28| 827.23
#2011-12-29| 831.28
#2011-12-30| 831.51
#2012-01-02| .
#2012-01-03| 840.05
#2012-01-04| 837.38
#2012-01-05| 833.66
#2012-01-06| 832.21
#2012-01-09| 833.07
#2012-01-10| 838.78
#2012-01-11| 837.43
#2012-01-12| 831.46
#2012-01-13| 828.92
#2012-01-16| .
#2012-01-17| 835.96
#2012-01-18| 845.67
#2012-01-19| 852.19
#2012-01-20| 850.01
#2012-01-23| 852.40
#2012-01-24| 853.44
#2012-01-25| 855.52
#2012-01-26| 857.60
#2012-01-27| 857.67
#2012-01-30| 854.24
#2012-01-31| 855.19
#2012-02-01| 862.13
#2012-02-02| 863.48
#2012-02-03| 871.61
#2012-02-06| 869.65
#2012-02-07| 872.20
#2012-02-08| 873.14
#2012-02-09| 875.45
#2012-02-10| 870.70
#2012-02-13| 875.22
#2012-02-14| 874.66
#2012-02-15| 871.69
#2012-02-16| 874.21
#2012-02-17| 881.67
#2012-02-20| .
#2012-02-21| 879.35
#2012-02-22| 873.14
#2012-02-23| 877.24
#2012-02-24| 879.92
#2012-02-27| 880.31
#2012-02-28| 886.11
#2012-02-29| 884.88
#2012-03-01| 887.79
#2012-03-02| 884.17
#2012-03-05| 885.73
#2012-03-06| 874.62
#2012-03-07| 880.91
#2012-03-08| 890.92
#2012-03-09| 895.02
#2012-03-12| 895.52
#2012-03-13| 904.01
#2012-03-14| 903.21
#2012-03-15| 906.53
#2012-03-16| 908.32
#2012-03-19| 909.16
#2012-03-20| 908.99
#2012-03-21| 911.25
#2012-03-22| 910.49
#2012-03-23| 913.72
#2012-03-26| 925.49
#2012-03-27| 924.74
#2012-03-28| 919.26
#2012-03-29| 915.27
#2012-03-30| 918.20
#2012-04-02| 922.75
#2012-04-03| 919.77
#2012-04-04| 906.51
#2012-04-05| 907.70
#2012-04-06| .
#2012-04-09| 903.22
#2012-04-10| 887.62
#2012-04-11| 895.55
#2012-04-12| 905.59
#2012-04-13| 900.43
#2012-04-16| 902.49
#2012-04-17| 915.57
#2012-04-18| 914.83
#2012-04-19| 913.84
#2012-04-20| 917.20
#2012-04-23| 901.91
#2012-04-24| 898.58
#2012-04-25| 906.88
#2012-04-26| 915.98
#2012-04-27| 928.55
#2012-04-30| 924.90
#2012-05-01| 924.47
#2012-05-02| 929.15
#2012-05-03| 924.48
#2012-05-04| 912.12
#2012-05-07| 908.42
#2012-05-08| 903.21
#2012-05-09| 900.58
#2012-05-10| 905.92
#2012-05-11| 904.29
#2012-05-14| 893.53
#2012-05-15| 892.10
#2012-05-16| 887.21
#2012-05-17| 875.02
#2012-05-18| 869.98
#2012-05-21| 877.10
#2012-05-22| 880.43
#2012-05-23| 881.03
#2012-05-24| 886.07
#2012-05-25| 888.02
#2012-05-28| .
#2012-05-29| 895.06
#2012-05-30| 882.92
#2012-05-31| 881.62
#2012-06-01| 866.06
#2012-06-04| 870.15
#2012-06-05| 871.65
#2012-06-06| 885.44
#2012-06-07| 886.21
#2012-06-08| 891.59
#2012-06-11| 884.38
#2012-06-12| 888.74
#2012-06-13| 881.61
#2012-06-14| 889.66
#2012-06-15| 897.41
#2012-06-18| 904.32
#2012-06-19| 912.40
#2012-06-20| 913.67
#2012-06-21| 897.84
#2012-06-22| 898.20
#2012-06-25| 890.59
#2012-06-26| 896.76
#2012-06-27| 897.43
#2012-06-28| 895.98
#2012-06-29| 917.90
#2012-07-02| 920.00
#2012-07-03| 922.42
#2012-07-04| .
#2012-07-05| 923.60
#2012-07-06| 920.00
#2012-07-09| 917.47
#2012-07-10| 916.52
#2012-07-11| 913.32
#2012-07-12| 909.51
#2012-07-13| 920.50
#2012-07-16| 917.57
#2012-07-17| 920.60
#2012-07-18| 925.96
#2012-07-19| 932.61
#2012-07-20| 925.59
#2012-07-23| 915.25
#2012-07-24| 910.64
#2012-07-25| 908.19
#2012-07-26| 924.69
#2012-07-27| 940.55
#2012-07-30| 942.88
#2012-07-31| 935.98
#2012-08-01| 929.75
#2012-08-02| 925.98
#2012-08-03| 938.16
#2012-08-06| 942.99
#2012-08-07| 949.15
#2012-08-08| 952.66
#2012-08-09| 950.95
#2012-08-10| 949.15
#2012-08-13| 950.53
#2012-08-14| 953.97
#2012-08-15| 956.23
#2012-08-16| 961.33
#2012-08-17| 965.46
#2012-08-20| 963.30
#2012-08-21| 964.41
#2012-08-22| 965.83
#2012-08-23| 962.93
#2012-08-24| 966.57
#2012-08-27| 966.46
#2012-08-28| 966.89
#2012-08-29| 970.17
#2012-08-30| 965.74
#2012-08-31| 969.76
#2012-09-03| .
#2012-09-04| 971.79
#2012-09-05| 970.05
#2012-09-06| 986.99
#2012-09-07| 987.40
#2012-09-10| 985.55
#2012-09-11| 984.88
#2012-09-12| 987.72
#2012-09-13| 996.82
#2012-09-14|1002.59
#2012-09-17| 996.71
#2012-09-18| 992.17
#2012-09-19|1000.35
#2012-09-20| 998.95
#2012-09-21| 998.35
#2012-09-24| 995.67
#2012-09-25| 991.41
#2012-09-26| 986.08
#2012-09-27| 990.01
#2012-09-28| 985.82
#2012-10-01| 986.91
#2012-10-02| 985.78
#2012-10-03| 987.70
#2012-10-04| 996.88
#2012-10-05|1000.24
#2012-10-08| 997.61
#2012-10-09| 985.42
#2012-10-10| 983.70
#2012-10-11| 980.52
#2012-10-12| 979.09
#2012-10-15| 984.43
#2012-10-16| 992.17
#2012-10-17| 997.36
#2012-10-18| 999.17
#2012-10-19| 989.13
#2012-10-22| 986.66
#2012-10-23| 978.43
#2012-10-24| 975.60
#2012-10-25| 977.58
#2012-10-26| 981.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.87
#2012-11-01| 989.80
#2012-11-02| 983.96
#2012-11-05| 984.76
#2012-11-06| 989.76
#2012-11-07| 978.80
#2012-11-08| 965.53
#2012-11-09| 964.63
#2012-11-12| 963.25
#2012-11-13| 965.30
#2012-11-14| 955.30
#2012-11-15| 948.05
#2012-11-16| 948.18
#2012-11-19| 966.56
#2012-11-20| 968.46
#2012-11-21| 970.46
#2012-11-22| .
#2012-11-23| 983.97
#2012-11-26| 982.19
#2012-11-27| 981.68
#2012-11-28| 991.96
#2012-11-29| 995.00
#2012-11-30|1000.00
#2012-12-03| 996.02
#2012-12-04| 995.05
#2012-12-05| 995.86
#2012-12-06| 999.50
#2012-12-07|1000.37
#2012-12-10| 997.45
#2012-12-11| 999.86
#2012-12-12| 996.96
#2012-12-13| 994.99
#2012-12-14| 992.42
#2012-12-17|1002.98
#2012-12-18|1010.80
#2012-12-19|1005.26
#2012-12-20|1006.28
#2012-12-21| 997.07
#2012-12-24| 996.31
#2012-12-25| 996.64
#2012-12-26| 988.10
#2012-12-27| 988.77
#2012-12-28| 983.50
#2012-12-31| 995.36
#2013-01-01| 995.37
#2013-01-02|1011.04
#2013-01-03|1011.14
#2013-01-04|1011.99
#2013-01-07|1011.51
#2013-01-08|1009.60
#2013-01-09|1009.12
#2013-01-10|1013.25
#2013-01-11|1016.84
#2013-01-14|1016.84
#2013-01-15|1024.93
#2013-01-16|1024.36
#2013-01-17|1031.80
#2013-01-18|1033.13
#2013-01-21|1034.18
#2013-01-22|1037.25
#2013-01-23|1037.88
#2013-01-24|1045.72
#2013-01-25|1054.30
#2013-01-28|1050.50
#2013-01-29|1051.35
#2013-01-30|1050.93
#2013-01-31|1048.50
#2013-02-01|1054.32
#2013-02-04|1042.53
#2013-02-05|1051.93
#2013-02-06|1054.47
#2013-02-07|1052.54
#2013-02-08|1058.84
#2013-02-11|1055.28
#2013-02-12|1061.49
#2013-02-13|1061.97
#2013-02-14|1058.93
#2013-02-15|1053.52
#2013-02-18|1054.74
#2013-02-19|1062.30
#2013-02-20|1055.93
#2013-02-21|1049.55
#2013-02-22|1054.55
#2013-02-25|1042.91
#2013-02-26|1043.84
#2013-02-27|1052.65
#2013-02-28|1057.59
#2013-03-01|1060.97
#2013-03-04|1069.32
#2013-03-05|1078.04
#2013-03-06|1076.10
#2013-03-07|1075.01
#2013-03-08|1081.75
#2013-03-11|1083.08
#2013-03-12|1083.43
#2013-03-13|1083.89
#2013-03-14|1086.40
#2013-03-15|1084.81
#2013-03-18|1080.33
#2013-03-19|1077.87
#2013-03-20|1087.53
#2013-03-21|1084.73
#2013-03-22|1093.40
#2013-03-25|1093.14
#2013-03-26|1097.97
#2013-03-27|1097.81
#2013-03-28|1103.10
#2013-03-29|1103.42
#2013-04-01|1098.39
#2013-04-02|1108.17
#2013-04-03|1101.92
#2013-04-04|1104.61
#2013-04-05|1101.55
#2013-04-08|1110.07
#2013-04-09|1112.59
#2013-04-10|1121.34
#2013-04-11|1134.02
#2013-04-12|1136.44
#2013-04-15|1118.77
#2013-04-16|1125.41
#2013-04-17|1117.16
#2013-04-18|1107.43
#2013-04-19|1116.54
#2013-04-22|1120.38
#2013-04-23|1133.69
#2013-04-24|1136.13
#2013-04-25|1144.87
#2013-04-26|1140.61
#2013-04-29|1142.89
#2013-04-30|1148.13
#2013-05-01|1143.13
#2013-05-02|1147.23
#2013-05-03|1157.10
#2013-05-06|1155.26
#2013-05-07|1161.08
#2013-05-08|1169.93
#2013-05-09|1165.63
#2013-05-10|1168.44
#2013-05-13|1168.53
#2013-05-14|1176.18
#2013-05-15|1182.50
#2013-05-16|1173.99
#2013-05-17|1178.99
#2013-05-20|1177.50
#2013-05-21|1182.42
#2013-05-22|1175.75
#2013-05-23|1164.94
#2013-05-24|1165.74
#2013-05-27|1164.93
#2013-05-28|1169.53
#2013-05-29|1161.17
#2013-05-30|1159.15
#2013-05-31|1148.49
#2013-06-03|1151.60
#2013-06-04|1145.35
#2013-06-05|1132.88
#2013-06-06|1136.19
#2013-06-07|1148.99
#2013-06-10|1152.56
#2013-06-11|1144.83
#2013-06-12|1140.97
#2013-06-13|1146.36
#2013-06-14|1147.89
#2013-06-17|1157.43
#2013-06-18|1162.64
#2013-06-19|1158.18
#2013-06-20|1121.48
#2013-06-21|1121.81
#2013-06-24|1111.92
#2013-06-25|1118.02
#2013-06-26|1128.26
#2013-06-27|1137.47
#2013-06-28|1136.06
#2013-07-01|1146.41
#2013-07-02|1150.81
#2013-07-03|1147.72
#2013-07-04|1152.38
#2013-07-05|1157.38
#2013-07-08|1169.14
#2013-07-09|1178.09
#2013-07-10|1183.45
#2013-07-11|1199.38
#2013-07-12|1201.17
#2013-07-15|1203.22
#2013-07-16|1203.69
#2013-07-17|1206.28
#2013-07-18|1207.50
#2013-07-19|1208.23
#2013-07-22|1213.18
#2013-07-23|1211.76
#2013-07-24|1209.22
#2013-07-25|1208.72
#2013-07-26|1211.61
#2013-07-29|1207.30
#2013-07-30|1208.00
#2013-07-31|1206.69
#2013-08-01|1218.85
#2013-08-02|1225.71
#2013-08-05|1224.46
#2013-08-06|1220.31
#2013-08-07|1207.81
#2013-08-08|1217.28
#2013-08-09|1213.13
#2013-08-12|1212.25
#2013-08-13|1215.55
#2013-08-14|1210.58
#2013-08-15|1188.63
#2013-08-16|1185.91
#2013-08-19|1184.05
#2013-08-20|1187.90
#2013-08-21|1178.18
#2013-08-22|1183.22
#2013-08-23|1188.95
#2013-08-26|1188.61
#2013-08-27|1172.43
#2013-08-28|1170.01
#2013-08-29|1175.43
#2013-08-30|1169.51
#2013-09-02|1174.44
#2013-09-03|1179.44
#2013-09-04|1187.08
#2013-09-05|1187.70
#2013-09-06|1188.65
#2013-09-09|1201.50
#2013-09-10|1213.50
#2013-09-11|1217.54
#2013-09-12|1216.30
#2013-09-13|1218.96
#2013-09-16|1227.99
#2013-09-17|1233.48
#2013-09-18|1245.33
#2013-09-19|1252.47
#2013-09-20|1245.26
#2013-09-23|1240.86
#2013-09-24|1240.40
#2013-09-25|1233.27
#2013-09-26|1242.17
#2013-09-27|1241.33
#2013-09-30|1235.04
#2013-10-01|1245.54
#2013-10-02|1242.86
#2013-10-03|1235.72
#2013-10-04|1238.39
#2013-10-07|1223.71
#2013-10-08|1213.93
#2013-10-09|1211.38
#2013-10-10|1231.05
#2013-10-11|1239.92
#2013-10-14|1243.61
#2013-10-15|1237.59
#2013-10-16|1248.46
#2013-10-17|1260.08
#2013-10-18|1269.04
#2013-10-21|1269.05
#2013-10-22|1275.35
#2013-10-23|1272.81
#2013-10-24|1280.28
#2013-10-25|1285.69
#2013-10-28|1286.88
#2013-10-29|1293.89
#2013-10-30|1292.33
#2013-10-31|1290.05
#2013-11-01|1286.04
#2013-11-04|1290.80
#2013-11-05|1291.72
#2013-11-06|1295.90
#2013-11-07|1277.56
#2013-11-08|1282.52
#2013-11-11|1289.39
#2013-11-12|1289.99
#2013-11-13|1299.49
#2013-11-14|1308.12
#2013-11-15|1313.62
#2013-11-18|1309.64
#2013-11-19|1305.47
#2013-11-20|1299.32
#2013-11-21|1303.29
#2013-11-22|1305.48
#2013-11-25|1309.34
#2013-11-26|1311.68
#2013-11-27|1314.90
#2013-11-28|1316.20
#2013-11-29|1318.47
#2013-12-02|1311.45
#2013-12-03|1308.08
#2013-12-04|1298.64
#2013-12-05|1291.31
#2013-12-06|1297.37
#2013-12-09|1298.74
#2013-12-10|1297.90
#2013-12-11|1292.36
#2013-12-12|1284.12
#2013-12-13|1284.39
#2013-12-16|1291.35
#2013-12-17|1286.95
#2013-12-18|1303.06
#2013-12-19|1303.88
#2013-12-20|1312.03
#2013-12-23|1318.31
#2013-12-24|1319.01
#2013-12-25|1320.04
#2013-12-26|1324.41
#2013-12-27|1324.49
#2013-12-30|1326.83
#2013-12-31|1329.87
#2014-01-01|1329.88
#2014-01-02|1322.52
#2014-01-03|1325.19
#2014-01-06|1314.84
#2014-01-07|1317.38
#2014-01-08|1320.94
#2014-01-09|1318.71
#2014-01-10|1322.42
#2014-01-13|1308.17
#2014-01-14|1310.75
#2014-01-15|1310.32
#2014-01-16|1303.48
#2014-01-17|1299.95
#2014-01-20|1299.86
#2014-01-21|1300.31
#2014-01-22|1299.12
#2014-01-23|1293.36
#2014-01-24|1274.07
#2014-01-27|1267.30
#2014-01-28|1273.07
#2014-01-29|1262.16
#2014-01-30|1268.74
#2014-01-31|1254.85
#2014-02-03|1229.74
#2014-02-04|1227.37
#2014-02-05|1231.83
#2014-02-06|1254.08
#2014-02-07|1264.75
#2014-02-10|1265.67
#2014-02-11|1280.12
#2014-02-12|1279.89
#2014-02-13|1285.36
#2014-02-14|1286.59
#2014-02-17|1288.14
#2014-02-18|1288.83
#2014-02-19|1286.76
#2014-02-20|1288.35
#2014-02-21|1290.66
#2014-02-24|1298.79
#2014-02-25|1310.75
#2014-02-26|1316.93
#2014-02-27|1318.83
#2014-02-28|1323.87
#2014-03-03|1313.97
#2014-03-04|1329.42
#2014-03-05|1332.41
#2014-03-06|1330.36
#2014-03-07|1333.28
#2014-03-10|1329.98
#2014-03-11|1325.44
#2014-03-12|1323.03
#2014-03-13|1311.15
#2014-03-14|1307.54
#2014-03-17|1315.97
#2014-03-18|1319.70
#2014-03-19|1315.40
#2014-03-20|1310.76
#2014-03-21|1309.55
#2014-03-24|1301.32
#2014-03-25|1301.95
#2014-03-26|1296.27
#2014-03-27|1292.21
#2014-03-28|1298.65
#2014-03-31|1303.77
#2014-04-01|1310.53
#2014-04-02|1316.40
#2014-04-03|1313.69
#2014-04-04|1301.03
#2014-04-07|1283.85
#2014-04-08|1291.80
#2014-04-09|1301.89
#2014-04-10|1280.18
#2014-04-11|1264.92
#2014-04-14|1270.57
#2014-04-15|1268.52
#2014-04-16|1280.82
#2014-04-17|1283.90
#2014-04-18|1284.14
#2014-04-21|1286.73
#2014-04-22|1296.36
#2014-04-23|1293.42
#2014-04-24|1297.97
#2014-04-25|1283.77
#2014-04-28|1287.16
#2014-04-29|1289.48
#2014-04-30|1290.77
#2014-05-01|1292.52
#2014-05-02|1292.41
#2014-05-05|1290.81
#2014-05-06|1278.56
#2014-05-07|1272.06
#2014-05-08|1276.69
#2014-05-09|1284.17
#2014-05-12|1296.20
#2014-05-13|1296.31
#2014-05-14|1288.89
#2014-05-15|1279.92
#2014-05-16|1288.60
#2014-05-19|1290.71
#2014-05-20|1279.80
#2014-05-21|1285.33
#2014-05-22|1292.05
#2014-05-23|1297.14
#2014-05-26|1299.91
#2014-05-27|1300.18
#2014-05-28|1294.56
#2014-05-29|1302.25
#2014-05-30|1306.83
#2014-06-02|1305.93
#2014-06-03|1303.76
#2014-06-04|1308.73
#2014-06-05|1316.57
#2014-06-06|1321.93
#2014-06-09|1321.95
#2014-06-10|1319.13
#2014-06-11|1317.36
#2014-06-12|1304.21
#2014-06-13|1302.89
#2014-06-16|1303.36
#2014-06-17|1306.74
#2014-06-18|1317.13
#2014-06-19|1318.24
#2014-06-20|1313.08
#2014-06-23|1315.53
#2014-06-24|1310.57
#2014-06-25|1312.66
#2014-06-26|1312.87
#2014-06-27|1315.70
#2014-06-30|1317.13
#2014-07-01|1326.40
#2014-07-02|1330.15
#2014-07-03|1337.90
#2014-07-04|1337.87
#2014-07-07|1330.71
#2014-07-08|1319.92
#2014-07-09|1324.93
#2014-07-10|1314.24
#2014-07-11|1317.70
#2014-07-14|1323.44
#2014-07-15|1320.82
#2014-07-16|1321.34
#2014-07-17|1312.84
#2014-07-18|1323.31
#2014-07-21|1317.98
#2014-07-22|1320.75
#2014-07-23|1325.11
#2014-07-24|1329.59
#2014-07-25|1314.18
#2014-07-28|1311.56
#2014-07-29|1311.35
#2014-07-30|1314.08
#2014-07-31|1296.66
#2014-08-01|1292.53
#2014-08-04|1298.25
#2014-08-05|1292.54
#2014-08-06|1288.93
#2014-08-07|1284.75
#2014-08-08|1295.86
#2014-08-11|1303.70
#2014-08-12|1302.13
#2014-08-13|1303.23
#2014-08-14|1312.83
#2014-08-15|1308.45
#2014-08-18|1319.36
#2014-08-19|1333.02
#2014-08-20|1337.98
#2014-08-21|1339.07
#2014-08-22|1339.29
#2014-08-25|1342.65
#2014-08-26|1347.67
#2014-08-27|1349.58
#2014-08-28|1346.99
#2014-08-29|1344.62
#2014-09-01|1343.45
#2014-09-02|1344.59
#2014-09-03|1344.80
#2014-09-04|1351.74
#2014-09-05|1356.11
#2014-09-08|1348.23
#2014-09-09|1335.54
#2014-09-10|1336.66
#2014-09-11|1334.24
#2014-09-12|1332.18
#2014-09-15|1327.70
#2014-09-16|1335.21
#2014-09-17|1336.04
#2014-09-18|1338.36
#2014-09-19|1337.76
#2014-09-22|1322.03
#2014-09-23|1314.56
#2014-09-24|1327.63
#2014-09-25|1311.35
#2014-09-26|1312.70
#2014-09-29|1308.98
#2014-09-30|1307.25
#2014-10-01|1293.74
#2014-10-02|1296.83
#2014-10-03|1307.36
#2014-10-06|1305.45
#2014-10-07|1294.83
#2014-10-08|1309.64
#2014-10-09|1296.07
#2014-10-10|1286.89
#2014-10-13|1268.47
#2014-10-14|1273.01
#2014-10-15|1261.62
#2014-10-16|1254.06
#2014-10-17|1263.36
#2014-10-20|1280.48
#2014-10-21|1301.69
#2014-10-22|1297.37
#2014-10-23|1306.36
#2014-10-24|1302.87
#2014-10-27|1308.66
#2014-10-28|1318.71
#2014-10-29|1320.39
#2014-10-30|1327.29
#2014-10-31|1336.03
#2014-11-03|1330.61
#2014-11-04|1331.27
#2014-11-05|1335.88
#2014-11-06|1346.32
#2014-11-07|1348.77
#2014-11-10|1359.09
#2014-11-11|1362.35
#2014-11-12|1369.57
#2014-11-13|1377.57
#2014-11-14|1379.79
#2014-11-17|1375.46
#2014-11-18|1381.34
#2014-11-19|1385.35
#2014-11-20|1387.40
#2014-11-21|1392.82
#2014-11-24|1400.20
#2014-11-25|1395.95
#2014-11-26|1398.11
#2014-11-27|1397.77
#2014-11-28|1410.27
#2014-12-01|1396.05
#2014-12-02|1397.63
#2014-12-03|1397.51
#2014-12-04|1397.44
#2014-12-05|1395.97
#2014-12-08|1391.40
#2014-12-09|1392.68
#2014-12-10|1377.82
#2014-12-11|1391.24
#2014-12-12|1383.88
#2014-12-15|1382.03
#2014-12-16|1371.49
#2014-12-17|1386.18
#2014-12-18|1409.33
#2014-12-19|1413.03
#2014-12-22|1423.47
#2014-12-23|1428.97
#2014-12-24|1428.53
#2014-12-25|1428.05
#2014-12-26|1430.77
#2014-12-29|1438.06
#2014-12-30|1436.27
#2014-12-31|1432.81
#2015-01-01|1432.82
#2015-01-02|1423.09
#2015-01-05|1403.17
#2015-01-06|1393.81
#2015-01-07|1414.39
#2015-01-08|1437.20
#2015-01-09|1423.58
#2015-01-12|1418.74
#2015-01-13|1418.17
#2015-01-14|1407.32
#2015-01-15|1398.61
#2015-01-16|1409.66
#2015-01-19|1412.63
#2015-01-20|1408.70
#2015-01-21|1420.96
#2015-01-22|1443.65
#2015-01-23|1445.50
#2015-01-26|1450.91
#2015-01-27|1449.38
#2015-01-28|1438.30
#2015-01-29|1447.92
#2015-01-30|1437.78
#2015-02-02|1448.70
#2015-02-03|1466.86
#2015-02-04|1472.37
#2015-02-05|1482.22
#2015-02-06|1480.59
#2015-02-09|1471.45
#2015-02-10|1487.01
#2015-02-11|1485.63
#2015-02-12|1497.72
#2015-02-13|1502.65
#2015-02-16|1503.19
#2015-02-17|1503.06
#2015-02-18|1506.97
#2015-02-19|1504.05
#2015-02-20|1514.25
#2015-02-23|1518.27
#2015-02-24|1523.11
#2015-02-25|1526.65
#2015-02-26|1525.15
#2015-02-27|1522.65
#2015-03-02|1528.98
#2015-03-03|1522.73
#2015-03-04|1514.31
#2015-03-05|1523.38
#2015-03-06|1509.10
#2015-03-09|1514.29
#2015-03-10|1492.57
#2015-03-11|1489.08
#2015-03-12|1511.69
#2015-03-13|1506.01
#2015-03-16|1524.46
#2015-03-17|1517.64
#2015-03-18|1525.73
#2015-03-19|1524.63
#2015-03-20|1543.53
#2015-03-23|1546.79
#2015-03-24|1547.90
#2015-03-25|1528.85
#2015-03-26|1517.12
#2015-03-27|1524.46
#2015-03-30|1536.70
#2015-03-31|1528.95
#2015-04-01|1519.64
#2015-04-02|1532.56
#2015-04-03|1534.86
#2015-04-06|1544.98
#2015-04-07|1537.56
#2015-04-08|1548.93
#2015-04-09|1548.57
#2015-04-10|1554.05
#2015-04-13|1546.84
#2015-04-14|1549.08
#2015-04-15|1542.86
#2015-04-16|1543.44
#2015-04-17|1520.10
#2015-04-20|1527.79
#2015-04-21|1534.32
#2015-04-22|1531.66
#2015-04-23|1538.89
#2015-04-24|1557.27
#2015-04-27|1548.10
#2015-04-28|1547.23
#2015-04-29|1531.62
#2015-04-30|1513.57
#2015-05-01|1524.31
#2015-05-04|1529.34
#2015-05-05|1515.57
#2015-05-06|1517.70
#2015-05-07|1521.60
#2015-05-08|1540.34
#2015-05-11|1541.46
#2015-05-12|1540.96
#2015-05-13|1541.61
#2015-05-14|1546.94
#2015-05-15|1558.04
#2015-05-18|1562.09
#2015-05-19|1550.80
#2015-05-20|1544.58
#2015-05-21|1554.75
#2015-05-22|1549.03
#2015-05-25|1549.33
#2015-05-26|1532.77
#2015-05-27|1542.70
#2015-05-28|1539.79
#2015-05-29|1530.96
#2015-06-01|1533.02
#2015-06-02|1537.01
#2015-06-03|1548.88
#2015-06-04|1538.26
#2015-06-05|1525.49
#2015-06-08|1516.39
#2015-06-09|1515.83
#2015-06-10|1535.41
#2015-06-11|1539.95
#2015-06-12|1535.04
#2015-06-15|1527.46
#2015-06-16|1534.35
#2015-06-17|1535.09
#2015-06-18|1552.86
#2015-06-19|1552.95
#2015-06-22|1563.16
#2015-06-23|1568.74
#2015-06-24|1558.40
#2015-06-25|1554.29
#2015-06-26|1555.74
#2015-06-29|1524.47
#2015-06-30|1525.82
#2015-07-01|1538.78
#2015-07-02|1536.53
#2015-07-03|1533.40
#2015-07-06|1528.25
#2015-07-07|1537.30
#2015-07-08|1519.21
#2015-07-09|1530.21
#2015-07-10|1548.57
#2015-07-13|1569.07
#2015-07-14|1576.67
#2015-07-15|1576.50
#2015-07-16|1595.53
#2015-07-17|1592.17
#2015-07-20|1592.88
#2015-07-21|1592.50
#2015-07-22|1595.08
#2015-07-23|1587.08
#2015-07-24|1586.83
#2015-07-27|1576.21
#2015-07-28|1584.19
#2015-07-29|1598.53
#2015-07-30|1599.09
#2015-07-31|1607.78
#2015-08-03|1605.04
#2015-08-04|1611.34
#2015-08-05|1618.41
#2015-08-06|1600.30
#2015-08-07|1590.14
#2015-08-10|1601.41
#2015-08-11|1594.40
#2015-08-12|1588.36
#2015-08-13|1593.65
#2015-08-14|1600.16
#2015-08-17|1606.39
#2015-08-18|1606.21
#2015-08-19|1594.81
#2015-08-20|1571.77
#2015-08-21|1522.84
#2015-08-24|1471.61
#2015-08-25|1466.87
#2015-08-26|1510.01
#2015-08-27|1536.13
#2015-08-28|1537.00
#2015-08-31|1525.55
#2015-09-01|1489.79
#2015-09-02|1508.09
#2015-09-03|1509.77
#2015-09-04|1489.58
#2015-09-07|1490.39
#2015-09-08|1513.46
#2015-09-09|1511.00
#2015-09-10|1508.36
#2015-09-11|1518.27
#2015-09-14|1508.14
#2015-09-15|1515.61
#2015-09-16|1532.18
#2015-09-17|1534.61
#2015-09-18|1516.52
#2015-09-21|1522.28
#2015-09-22|1503.07
#2015-09-23|1503.66
#2015-09-24|1499.69
#2015-09-25|1499.39
#2015-09-28|1471.03
#2015-09-29|1458.91
#2015-09-30|1489.99
#2015-10-01|1499.25
#2015-10-02|1516.90
#2015-10-05|1541.63
#2015-10-06|1530.01
#2015-10-07|1536.81
#2015-10-08|1541.10
#2015-10-09|1546.77
#2015-10-12|1554.15
#2015-10-13|1542.12
#2015-10-14|1518.75
#2015-10-15|1536.02
#2015-10-16|1542.55
#2015-10-19|1547.34
#2015-10-20|1542.31
#2015-10-21|1539.42
#2015-10-22|1546.20
#2015-10-23|1554.95
#2015-10-26|1562.07
#2015-10-27|1561.94
#2015-10-28|1565.25
#2015-10-29|1561.15
#2015-10-30|1560.25
#2015-11-02|1565.21
#2015-11-03|1571.17
#2015-11-04|1573.97
#2015-11-05|1581.25
#2015-11-06|1574.88
#2015-11-09|1557.39
#2015-11-10|1563.02
#2015-11-11|1553.75
#2015-11-12|1538.59
#2015-11-13|1501.92
#2015-11-16|1517.15
#2015-11-17|1534.31
#2015-11-18|1549.76
#2015-11-19|1550.91
#2015-11-20|1565.01
#2015-11-23|1570.75
#2015-11-24|1571.76
#2015-11-25|1581.43
#2015-11-26|1584.27
#2015-11-27|1582.40
#2015-11-30|1569.64
#2015-12-01|1582.83
#2015-12-02|1575.89
#2015-12-03|1564.56
#2015-12-04|1583.70
#2015-12-07|1580.94
#2015-12-08|1576.61
#2015-12-09|1561.24
#2015-12-10|1559.03
#2015-12-11|1536.12
#2015-12-14|1543.10
#2015-12-15|1541.12
#2015-12-16|1565.38
#2015-12-17|1549.20
#2015-12-18|1534.73
#2015-12-21|1541.79
#2015-12-22|1553.65
#2015-12-23|1563.95
#2015-12-24|1563.14
#2015-12-25|1563.96
#2015-12-28|1564.10
#2015-12-29|1583.14
#2015-12-30|1577.37
#2015-12-31|1561.44
#2016-01-01|1561.44
#2016-01-04|1530.54
#2016-01-05|1530.08
#2016-01-06|1519.16
#2016-01-07|1498.26
#2016-01-08|1478.79
#2016-01-11|1483.96
#2016-01-12|1488.88
#2016-01-13|1454.16
#2016-01-14|1455.34
#2016-01-15|1435.90
#2016-01-18|1431.00
#2016-01-19|1438.73
#2016-01-20|1420.00
#2016-01-21|1429.40
#2016-01-22|1463.14
#2016-01-25|1454.67
#2016-01-26|1463.34
#2016-01-27|1454.22
#2016-01-28|1465.04
#2016-01-29|1478.73
#2016-02-01|1489.33
#2016-02-02|1467.80
#2016-02-03|1454.18
#2016-02-04|1444.87
#2016-02-05|1412.67
#2016-02-08|1391.00
#2016-02-09|1388.78
#2016-02-10|1391.93
#2016-02-11|1386.91
#2016-02-12|1400.48
#2016-02-15|1408.57
#2016-02-16|1428.95
#2016-02-17|1450.56
#2016-02-18|1444.37
#2016-02-19|1446.91
#2016-02-22|1464.47
#2016-02-23|1459.56
#2016-02-24|1464.67
#2016-02-25|1479.23
#2016-02-26|1477.75
#2016-02-29|1469.28
#2016-03-01|1496.13
#2016-03-02|1500.76
#2016-03-03|1507.29
#2016-03-04|1512.09
#2016-03-07|1507.20
#2016-03-08|1506.88
#2016-03-09|1512.22
#2016-03-10|1511.45
#2016-03-11|1531.88
#2016-03-14|1537.68
#2016-03-15|1531.74
#2016-03-16|1532.72
#2016-03-17|1540.71
#2016-03-18|1541.73
#2016-03-21|1539.63
#2016-03-22|1537.78
#2016-03-23|1534.38
#2016-03-24|1534.17
#2016-03-25|1534.05
#2016-03-28|1541.30
#2016-03-29|1554.76
#2016-03-30|1570.69
#2016-03-31|1563.20
#2016-04-01|1563.34
#2016-04-04|1560.24
#2016-04-05|1542.13
#2016-04-06|1556.88
#2016-04-07|1538.47
#2016-04-08|1538.56
#2016-04-11|1534.71
#2016-04-12|1544.40
#2016-04-13|1560.04
#2016-04-14|1563.50
#2016-04-15|1572.89
#2016-04-18|1577.96
#2016-04-19|1578.09
#2016-04-20|1579.17
#2016-04-21|1570.65
#2016-04-22|1563.33
#2016-04-25|1564.41
#2016-04-26|1566.52
#2016-04-27|1564.97
#2016-04-28|1548.31
#2016-04-29|1555.73
#2016-05-02|1572.17
#2016-05-03|1561.57
#2016-05-04|1553.92
#2016-05-05|1542.14
#2016-05-06|1546.70
#2016-05-09|1560.44
#2016-05-10|1571.51
#2016-05-11|1547.91
#2016-05-12|1548.15
#2016-05-13|1530.69
#2016-05-16|1544.26
#2016-05-17|1526.36
#2016-05-18|1520.62
#2016-05-19|1524.83
#2016-05-20|1534.24
#2016-05-23|1524.71
#2016-05-24|1538.86
#2016-05-25|1546.04
#2016-05-26|1555.45
#2016-05-27|1559.72
#2016-05-30|1560.81
#2016-05-31|1562.09
#2016-06-01|1561.95
#2016-06-02|1570.00
#2016-06-03|1571.94
#2016-06-06|1569.79
#2016-06-07|1575.56
#2016-06-08|1581.55
#2016-06-09|1573.23
#2016-06-10|1557.80
#2016-06-13|1543.22
#2016-06-14|1533.11
#2016-06-15|1538.24
#2016-06-16|1534.86
#2016-06-17|1535.00
#2016-06-20|1555.14
#2016-06-21|1555.67
#2016-06-22|1554.05
#2016-06-23|1569.41
#2016-06-24|1521.18
#2016-06-27|1498.98
#2016-06-28|1520.94
#2016-06-29|1545.26
#2016-06-30|1553.62
#2016-07-01|1565.12
#2016-07-04|1564.62
#2016-07-05|1557.73
#2016-07-06|1561.97
#2016-07-07|1563.06
#2016-07-08|1582.82
#2016-07-11|1596.55
#2016-07-12|1600.50
#2016-07-13|1600.71
#2016-07-14|1605.56
#2016-07-15|1597.03
#2016-07-18|1604.90
#2016-07-19|1601.29
#2016-07-20|1608.96
#2016-07-21|1604.54
#2016-07-22|1603.89
#2016-07-25|1608.76
#2016-07-26|1611.82
#2016-07-27|1605.67
#2016-07-28|1610.90
#2016-07-29|1623.02
#2016-08-01|1625.64
#2016-08-02|1616.02
#2016-08-03|1612.84
#2016-08-04|1611.89
#2016-08-05|1622.25
#2016-08-08|1621.09
#2016-08-09|1623.22
#2016-08-10|1628.10
#2016-08-11|1640.05
#2016-08-12|1648.11
#2016-08-15|1647.63
#2016-08-16|1636.96
#2016-08-17|1629.95
#2016-08-18|1634.76
#2016-08-19|1632.35
#2016-08-22|1636.07
#2016-08-23|1642.82
#2016-08-24|1637.58
#2016-08-25|1623.64
#2016-08-26|1618.06
#2016-08-29|1615.37
#2016-08-30|1606.34
#2016-08-31|1604.20
#2016-09-01|1609.74
#2016-09-02|1617.86
#2016-09-05|1620.46
#2016-09-06|1629.22
#2016-09-07|1627.19
#2016-09-08|1619.10
#2016-09-09|1581.92
#2016-09-12|1590.53
#2016-09-13|1572.50
#2016-09-14|1567.45
#2016-09-15|1578.28
#2016-09-16|1578.94
#2016-09-19|1579.47
#2016-09-20|1579.24
#2016-09-21|1593.40
#2016-09-22|1609.65
#2016-09-23|1606.40
#2016-09-26|1590.44
#2016-09-27|1602.05
#2016-09-28|1602.42
#2016-09-29|1595.99
#2016-09-30|1606.69
#2016-10-03|1604.90
#2016-10-04|1601.55
#2016-10-05|1606.21
#2016-10-06|1604.87
#2016-10-07|1593.27
#2016-10-10|1594.80
#2016-10-11|1579.95
#2016-10-12|1584.51
#2016-10-13|1582.25
#2016-10-14|1585.25
#2016-10-17|1571.60
#2016-10-18|1585.19
#2016-10-19|1592.40
#2016-10-20|1588.92
#2016-10-21|1589.98
#2016-10-24|1601.67
#2016-10-25|1589.44
#2016-10-26|1585.80
#2016-10-27|1573.55
#2016-10-28|1553.59
#2016-10-31|1556.21
#2016-11-01|1547.87
#2016-11-02|1543.82
#2016-11-03|1536.62
#2016-11-04|1528.24
#2016-11-07|1551.37
#2016-11-08|1544.02
#2016-11-09|1548.27
#2016-11-10|1550.39
#2016-11-11|1550.51
#2016-11-14|1546.94
#2016-11-15|1554.46
#2016-11-16|1557.65
#2016-11-17|1568.50
#2016-11-18|1561.61
#2016-11-21|1574.92
#2016-11-22|1590.14
#2016-11-23|1587.87
#2016-11-24|1591.35
#2016-11-25|1595.50
#2016-11-28|1586.51
#2016-11-29|1585.66
#2016-11-30|1571.69
#2016-12-01|1568.80
#2016-12-02|1571.81
#2016-12-05|1579.06
#2016-12-06|1584.86
#2016-12-07|1606.02
#2016-12-08|1606.38
#2016-12-09|1611.83
#2016-12-12|1609.30
#2016-12-13|1622.45
#2016-12-14|1610.44
#2016-12-15|1598.88
#2016-12-16|1596.52
#2016-12-19|1605.04
#2016-12-20|1611.70
#2016-12-21|1607.83
#2016-12-22|1589.48
#2016-12-23|1586.48
#2016-12-26|1586.56
#2016-12-27|1592.21
#2016-12-28|1585.69
#2016-12-29|1586.52
#2016-12-30|1577.87
#2017-01-02|1578.65
#2017-01-03|1579.45
#2017-01-04|1592.72
#2017-01-05|1597.66
#2017-01-06|1596.98
#2017-01-09|1597.02
#2017-01-10|1602.55
#2017-01-11|1597.98
#2017-01-12|1605.01
#2017-01-13|1610.60
#2017-01-16|1607.59
#2017-01-17|1614.41
#2017-01-18|1611.45
#2017-01-19|1600.20
#2017-01-20|1598.87
#2017-01-23|1598.03
#2017-01-24|1604.32
#2017-01-25|1609.36
#2017-01-26|1603.86
#2017-01-27|1599.29
#2017-01-30|1598.65
#2017-01-31|1602.17
#2017-02-01|1598.74
#2017-02-02|1600.73
#2017-02-03|1597.33
#2017-02-06|1589.02
#2017-02-07|1591.69
#2017-02-08|1605.60
#2017-02-09|1614.65
#2017-02-10|1623.26
#2017-02-13|1624.61
#2017-02-14|1629.36
#2017-02-15|1637.99
#2017-02-16|1636.27
#2017-02-17|1639.64
#2017-02-20|1640.02
#2017-02-21|1650.77
#2017-02-22|1650.89
#2017-02-23|1646.47
#2017-02-24|1650.82
#2017-02-27|1652.18
#2017-02-28|1637.69
#2017-03-01|1646.47
#2017-03-02|1644.65
#2017-03-03|1636.69
#2017-03-06|1631.78
#2017-03-07|1626.13
#2017-03-08|1628.97
#2017-03-09|1627.13
#2017-03-10|1634.04
#2017-03-13|1636.69
#2017-03-14|1633.91
#2017-03-15|1638.69
#2017-03-16|1646.29
#2017-03-17|1648.87
#2017-03-20|1642.57
#2017-03-21|1630.27
#2017-03-22|1629.96
#2017-03-23|1632.34
#2017-03-24|1632.84
#2017-03-27|1634.20
#2017-03-28|1644.33
#2017-03-29|1655.96
#2017-03-30|1657.16
#2017-03-31|1657.74
#2017-04-03|1651.88
#2017-04-04|1651.03
#2017-04-05|1645.82
#2017-04-06|1649.41
#2017-04-07|1651.14
#2017-04-10|1661.26
#2017-04-11|1664.89
#2017-04-12|1659.00
#2017-04-13|1652.23
#2017-04-14|1650.69
#2017-04-17|1667.28
#2017-04-18|1661.52
#2017-04-19|1662.76
#2017-04-20|1674.50
#2017-04-21|1672.43
#2017-04-24|1688.91
#2017-04-25|1695.94
#2017-04-26|1703.16
#2017-04-27|1710.55
#2017-04-28|1708.71
#2017-05-01|1711.43
#2017-05-02|1715.95
#2017-05-03|1713.65
#2017-05-04|1715.83
#2017-05-05|1721.15
#2017-05-08|1728.43
#2017-05-09|1732.86
#2017-05-10|1737.76
#2017-05-11|1726.17
#2017-05-12|1727.26
#2017-05-15|1728.93
#2017-05-16|1728.43
#2017-05-17|1708.32
#2017-05-18|1717.54
#2017-05-19|1724.49
#2017-05-22|1734.38
#2017-05-23|1726.63
#2017-05-24|1723.27
#2017-05-25|1737.30
#2017-05-26|1737.01
#2017-05-29|1738.34
#2017-05-30|1737.08
#2017-05-31|1739.32
#2017-06-01|1753.57
#2017-06-02|1764.00
#2017-06-05|1764.45
#2017-06-06|1746.94
#2017-06-07|1746.89
#2017-06-08|1741.37
#2017-06-09|1732.25
#2017-06-12|1725.03
#2017-06-13|1737.76
#2017-06-14|1745.51
#2017-06-15|1722.85
#2017-06-16|1709.00
#2017-06-19|1718.59
#2017-06-20|1704.22
#2017-06-21|1702.68
#2017-06-22|1698.42
#2017-06-23|1695.60
#2017-06-26|1702.38
#2017-06-27|1696.29
#2017-06-28|1707.38
#2017-06-29|1697.12
#2017-06-30|1695.86
#2017-07-03|1690.09
#2017-07-04|1689.97
#2017-07-05|1686.47
#2017-07-06|1673.21
#2017-07-07|1675.59
#2017-07-10|1670.11
#2017-07-11|1667.20
#2017-07-12|1682.44
#2017-07-13|1690.48
#2017-07-14|1697.05
#2017-07-17|1704.69
#2017-07-18|1708.70
#2017-07-19|1714.04
#2017-07-20|1710.84
#2017-07-21|1708.41
#2017-07-24|1708.19
#2017-07-25|1720.95
#2017-07-26|1725.88
#2017-07-27|1731.32
#2017-07-28|1724.89
#2017-07-31|1720.56
#2017-08-01|1732.17
#2017-08-02|1729.27
#2017-08-03|1722.24
#2017-08-04|1723.93
#2017-08-07|1731.96
#2017-08-08|1729.23
#2017-08-09|1724.70
#2017-08-10|1701.16
#2017-08-11|1707.76
#2017-08-14|1713.63
#2017-08-15|1697.75
#2017-08-16|1705.03
#2017-08-17|1690.82
#2017-08-18|1682.44
#2017-08-21|1684.27
#2017-08-22|1696.93
#2017-08-23|1692.62
#2017-08-24|1679.20
#2017-08-25|1683.23
#2017-08-28|1684.07
#2017-08-29|1684.99
#2017-08-30|1690.97
#2017-08-31|1696.52
#2017-09-01|1701.99
#2017-09-04|1699.96
#2017-09-05|1702.00
#2017-09-06|1715.81
#2017-09-07|1728.64
#2017-09-08|1720.99
#2017-09-11|1729.62
#2017-09-12|1742.29
#2017-09-13|1751.28
#2017-09-14|1744.51
#2017-09-15|1747.30
#2017-09-18|1738.68
#2017-09-19|1736.50
#2017-09-20|1738.01
#2017-09-21|1726.70
#2017-09-22|1728.66
#2017-09-25|1727.48
#2017-09-26|1727.97
#2017-09-27|1735.22
#2017-09-28|1734.56
#2017-09-29|1739.64
#2017-10-02|1737.82
#2017-10-03|1743.00
#2017-10-04|1742.97
#2017-10-05|1754.76
#2017-10-06|1744.60
#2017-10-09|1737.64
#2017-10-10|1746.29
#2017-10-11|1749.68
#2017-10-12|1750.33
#2017-10-13|1757.06
#2017-10-16|1753.85
#2017-10-17|1752.07
#2017-10-18|1749.94
#2017-10-19|1749.43
#2017-10-20|1753.11
#2017-10-23|1747.81
#2017-10-24|1752.01
#2017-10-25|1749.55
#2017-10-26|1747.68
#2017-10-27|1774.09
#2017-10-30|1771.17
#2017-10-31|1772.13
#2017-11-01|1771.31
#2017-11-02|1770.82
#2017-11-03|1778.08
#2017-11-06|1774.50
#2017-11-07|1773.77
#2017-11-08|1785.84
#2017-11-09|1786.52
#2017-11-10|1793.63
#2017-11-13|1789.25
#2017-11-14|1793.44
#2017-11-15|1778.30
#2017-11-16|1808.29
#2017-11-17|1811.85
#2017-11-20|1816.94
#2017-11-21|1824.02
#2017-11-22|1832.62
#2017-11-23|1833.93
#2017-11-24|1843.21
#2017-11-27|1847.82
#2017-11-28|1866.02
#2017-11-29|1874.05
#2017-11-30|1890.56
#2017-12-01|1881.75
#2017-12-04|1891.80
#2017-12-05|1889.79
#2017-12-06|1884.19
#2017-12-07|1890.25
#2017-12-08|1903.34
#2017-12-11|1905.52
#2017-12-12|1897.35
#2017-12-13|1905.43
#2017-12-14|1900.32
#2017-12-15|1911.17
#2017-12-18|1927.45
#2017-12-19|1924.57
#2017-12-20|1925.46
#2017-12-21|1926.46
#2017-12-22|1924.77
#2017-12-25|1923.75
#2017-12-26|1934.60
#2017-12-27|1935.29
#2017-12-28|1940.55
#2017-12-29|1932.72
#2018-01-01|1932.73
#2018-01-02|1950.33
#2018-01-03|1958.95
#2018-01-04|1963.26
#2018-01-05|1981.87
#2018-01-08|1988.19
#2018-01-09|1988.96
#2018-01-10|1989.56
#2018-01-11|2009.65
#2018-01-12|2036.00
#2018-01-15|2040.84
#2018-01-16|2037.45
#2018-01-17|2043.04
#2018-01-18|2043.43
#2018-01-19|2058.58
#2018-01-22|2084.37
#2018-01-23|2104.78
#2018-01-24|2113.10
#2018-01-25|2125.52
#2018-01-26|2147.61
#2018-01-29|2149.59
#2018-01-30|2131.80
#2018-01-31|2120.78
#2018-02-01|2101.48
#2018-02-02|2079.69
#2018-02-05|2011.65
#2018-02-06|2033.94
#2018-02-07|2032.23
#2018-02-08|1974.59
#2018-02-09|1974.18
#2018-02-12|1995.40
#2018-02-13|2009.43
#2018-02-14|2037.48
#2018-02-15|2063.09
#2018-02-16|2069.04
#2018-02-19|2070.79
#2018-02-20|2051.30
#2018-02-21|2044.75
#2018-02-22|2048.73
#2018-02-23|2065.44
#2018-02-26|2081.74
#2018-02-27|2058.42
#2018-02-28|2049.66
#2018-03-01|2028.33
#2018-03-02|2032.27
#2018-03-05|2053.64
#2018-03-06|2068.36
#2018-03-07|2054.30
#2018-03-08|2048.57
#2018-03-09|2076.69
#2018-03-12|2080.94
#2018-03-13|2073.31
#2018-03-14|2066.02
#2018-03-15|2062.39
#2018-03-16|2063.64
#2018-03-19|2042.15
#2018-03-20|2052.57
#2018-03-21|2049.07
#2018-03-22|2018.81
#2018-03-23|1982.61
#2018-03-26|2028.26
#2018-03-27|1994.09
#2018-03-28|1977.57
#2018-03-29|1997.81
#2018-03-30|2000.27
#2018-04-02|1948.31
#2018-04-03|1965.06
#2018-04-04|1992.91
#2018-04-05|2017.08
#2018-04-06|1987.23
#2018-04-09|1984.39
#2018-04-10|2006.34
#2018-04-11|2000.82
#2018-04-12|2012.02
#2018-04-13|1998.27
#2018-04-16|2016.83
#2018-04-17|2052.95
#2018-04-18|2070.82
#2018-04-19|2067.00
#2018-04-20|2046.13
#2018-04-23|2042.96
#2018-04-24|2020.44
#2018-04-25|2027.66
#2018-04-26|2065.67
#2018-04-27|2093.35
#2018-04-30|2084.68
#2018-05-01|2081.08
#2018-05-02|2075.59
#2018-05-03|2063.25
#2018-05-04|2076.43
#2018-05-07|2075.04
#2018-05-08|2074.83
#2018-05-09|2080.97
#2018-05-10|2085.90
#2018-05-11|2097.44
#2018-05-14|2108.03
#2018-05-15|2091.54
#2018-05-16|2103.17
#2018-05-17|2103.95
#2018-05-18|2096.83
#2018-05-21|2109.53
#2018-05-22|2096.96
#2018-05-23|2112.67
#2018-05-24|2119.42
#2018-05-25|2120.10
#2018-05-28|2118.00
#2018-05-29|2109.90
#2018-05-30|2130.28
#2018-05-31|2116.40
#2018-06-01|2125.97
#2018-06-04|2157.26
#2018-06-05|2174.01
#2018-06-06|2184.51
#2018-06-07|2185.77
#2018-06-08|2191.65
#2018-06-11|2203.47
#2018-06-12|2214.15
#2018-06-13|2216.46
#2018-06-14|2224.12
#2018-06-15|2224.57
#2018-06-18|2220.24
#2018-06-19|2222.01
#2018-06-20|2239.44
#2018-06-21|2237.44
#2018-06-22|2233.07
#2018-06-25|2198.79
#2018-06-26|2207.14
#2018-06-27|2189.18
#2018-06-28|2189.59
#2018-06-29|2185.61
#2018-07-02|2177.83
#2018-07-03|2173.46
#2018-07-04|2176.09
#2018-07-05|2184.27
#2018-07-06|2200.54
#2018-07-09|2223.96
#2018-07-10|2228.22
#2018-07-11|2220.73
#2018-07-12|2234.91
#2018-07-13|2245.60
#2018-07-16|2248.94
#2018-07-17|2258.76
#2018-07-18|2257.66
#2018-07-19|2242.72
#2018-07-20|2242.55
#2018-07-23|2239.06
#2018-07-24|2240.71
#2018-07-25|2257.55
#2018-07-26|2242.99
#2018-07-27|2232.24
#2018-07-30|2215.26
#2018-07-31|2211.31
#2018-08-01|2205.15
#2018-08-02|2222.49
#2018-08-03|2224.81
#2018-08-06|2237.84
#2018-08-07|2248.56
#2018-08-08|2258.60
#2018-08-09|2264.17
#2018-08-10|2252.14
#2018-08-13|2245.09
#2018-08-14|2269.35
#2018-08-15|2241.23
#2018-08-16|2259.25
#2018-08-17|2265.25
#2018-08-20|2274.91
#2018-08-21|2288.59
#2018-08-22|2301.23
#2018-08-23|2303.06
#2018-08-24|2313.84
#2018-08-27|2326.99
#2018-08-28|2331.69
#2018-08-29|2347.91
#2018-08-30|2342.90
#2018-08-31|2351.11
#2018-09-03|2349.95
#2018-09-04|2359.40
#2018-09-05|2394.21
#2018-09-06|2324.78
#2018-09-07|2327.69
#2018-09-10|2333.70
#2018-09-11|2355.27
#2018-09-12|2365.75
#2018-09-13|2355.78
#2018-09-14|2343.55
#2018-09-17|2319.67
#2018-09-18|2344.92
#2018-09-19|2340.70
#2018-09-20|2351.94
#2018-09-21|2343.66
#2018-09-24|2340.95
#2018-09-25|2352.31
#2018-09-26|2362.13
#2018-09-27|2370.47
#2018-09-28|2365.62
#2018-10-01|2363.82
#2018-10-02|2338.19
#2018-10-03|2327.14
#2018-10-04|2292.03
#2018-10-05|2270.00
#2018-10-08|2269.29
#2018-10-09|2271.12
#2018-10-10|2209.39
#2018-10-11|2168.14
#2018-10-12|2211.09
#2018-10-15|2197.32
#2018-10-16|2239.51
#2018-10-17|2235.21
#2018-10-18|2198.51
#2018-10-19|2186.12
#2018-10-22|2192.74
#2018-10-23|2179.44
#2018-10-24|2121.76
#2018-10-25|2170.14
#2018-10-26|2103.93
#2018-10-29|2076.03
#2018-10-30|2099.58
#2018-10-31|2125.46
#2018-11-01|2170.43
#2018-11-02|2173.56
#2018-11-05|2166.61
#2018-11-06|2177.63
#2018-11-07|2243.43
#2018-11-08|2253.50
#2018-11-09|2224.04
#2018-11-12|2177.74
#2018-11-13|2172.31
#2018-11-14|2147.20
#2018-11-15|2143.05
#2018-11-16|2128.41
#2018-11-19|2081.25
#2018-11-20|2033.87
#2018-11-21|2045.77
#2018-11-22|2048.17
#2018-11-23|2044.95
#2018-11-26|2081.69
#2018-11-27|2092.15
#2018-11-28|2152.33
#2018-11-29|2152.57
#2018-11-30|2157.04
#2018-12-03|2194.68
#2018-12-04|2120.60
#2018-12-05|2118.32
#2018-12-06|2123.59
#2018-12-07|2075.50
#2018-12-10|2070.63
#2018-12-11|2072.07
#2018-12-12|2093.45
#2018-12-13|2085.69
#2018-12-14|2036.78
#2018-12-17|1988.24
#2018-12-18|1998.88
#2018-12-19|1966.99
#2018-12-20|1924.45
#2018-12-21|1873.22
#2018-12-24|1844.84
#2018-12-25|1836.87
#2018-12-26|1930.19
#2018-12-27|1940.00
#2018-12-28|1947.42
#2018-12-31|1969.52
#2019-01-01|1969.53
#2019-01-02|1981.42
#2019-01-03|1961.93
#2019-01-04|2018.57
#2019-01-07|2066.08
#2019-01-08|2087.78
#2019-01-09|2098.72
#2019-01-10|2092.06
#2019-01-11|2091.32
#2019-01-14|2076.91
#2019-01-15|2100.62
#2019-01-16|2102.08
#2019-01-17|2106.07
#2019-01-18|2125.15
#2019-01-21|2124.62
#2019-01-22|2091.00
#2019-01-23|2096.34
#2019-01-24|2099.13
#2019-01-25|2119.38
#2019-01-28|2105.33
#2019-01-29|2088.53
#2019-01-30|2119.85
#2019-01-31|2146.59
#2019-02-01|2112.10
#2019-02-04|2128.39
#2019-02-05|2145.34
#2019-02-06|2133.49
#2019-02-07|2115.30
#2019-02-08|2099.59
#2019-02-11|2101.72
#2019-02-12|2141.66
#2019-02-13|2148.01
#2019-02-14|2142.71
#2019-02-15|2154.62
#2019-02-18|2161.52
#2019-02-19|2175.54
#2019-02-20|2160.99
#2019-02-21|2154.22
#2019-02-22|2161.85
#2019-02-25|2159.88
#2019-02-26|2166.13
#2019-02-27|2166.90
#2019-02-28|2165.42
#2019-03-01|2176.72
#2019-03-04|2170.02
#2019-03-05|2170.34
#2019-03-06|2157.96
#2019-03-07|2127.01
#2019-03-08|2115.22
#2019-03-11|2147.32
#2019-03-12|2154.43
#2019-03-13|2167.43
#2019-03-14|2158.90
#2019-03-15|2173.36
#2019-03-18|2197.80
#2019-03-19|2205.80
#2019-03-20|2215.34
#2019-03-21|2237.78
#2019-03-22|2201.59
#2019-03-25|2205.11
#2019-03-26|2215.32
#2019-03-27|2207.54
#2019-03-28|2211.58
#2019-03-29|2226.36
#2019-04-01|2250.44
#2019-04-02|2234.31
#2019-04-03|2251.34
#2019-04-04|2258.29
#2019-04-05|2268.45
#2019-04-08|2274.90
#2019-04-09|2257.48
#2019-04-10|2269.03
#2019-04-11|2269.53
#2019-04-12|2270.42
#2019-04-15|2281.56
#2019-04-16|2293.16
#2019-04-17|2293.39
#2019-04-18|2289.07
#2019-04-19|2289.00
#2019-04-22|2294.00
#2019-04-23|2317.08
#2019-04-24|2313.36
#2019-04-25|2306.57
#2019-04-26|2318.37
#2019-04-29|2312.00
#2019-04-30|2314.46
#2019-05-01|2300.57
#2019-05-02|2300.66
#2019-05-03|2328.39
#2019-05-06|2319.11
#2019-05-07|2286.97
#2019-05-08|2285.30
#2019-05-09|2272.82
#2019-05-10|2273.26
#2019-05-13|2213.54
#2019-05-14|2225.55
#2019-05-15|2241.90
#2019-05-16|2259.72
#2019-05-17|2246.21
#2019-05-20|2239.21
#2019-05-21|2248.62
#2019-05-22|2237.31
#2019-05-23|2213.50
#2019-05-24|2221.31
#2019-05-27|2222.82
#2019-05-28|2219.66
#2019-05-29|2191.31
#2019-05-30|2196.64
#2019-05-31|2170.33
#2019-06-03|2147.07
#2019-06-04|2186.80
#2019-06-05|2198.67
#2019-06-06|2209.36
#2019-06-07|2239.14
#2019-06-10|2262.08
#2019-06-11|2267.01
#2019-06-12|2266.56
#2019-06-13|2277.51
#2019-06-14|2278.12
#2019-06-17|2289.33
#2019-06-18|2302.60
#2019-06-19|2309.49
#2019-06-20|2324.17
#2019-06-21|2316.40
#2019-06-24|2308.07
#2019-06-25|2287.36
#2019-06-26|2290.49
#2019-06-27|2308.35
#2019-06-28|2308.93
#2019-07-01|2326.20
#2019-07-02|2332.82
#2019-07-03|2351.81
#2019-07-04|2353.32
#2019-07-05|2356.09
#2019-07-08|2357.30
#2019-07-09|2367.37
#2019-07-10|2379.06
#2019-07-11|2387.70
#2019-07-12|2406.06
#2019-07-15|2409.20
#2019-07-16|2402.85
#2019-07-17|2384.44
#2019-07-18|2363.67
#2019-07-19|2354.00
#2019-07-22|2351.56
#2019-07-23|2356.55
#2019-07-24|2369.71
#2019-07-25|2357.20
#2019-07-26|2353.00
#2019-07-29|2342.92
#2019-07-30|2329.95
#2019-07-31|2304.94
#2019-08-01|2286.49
#2019-08-02|2265.19
#2019-08-05|2211.32
#2019-08-06|2229.51
#2019-08-07|2242.11
#2019-08-08|2277.45
#2019-08-09|2256.19
#2019-08-12|2235.06
#2019-08-13|2260.87
#2019-08-14|2203.90
#2019-08-15|2205.62
#2019-08-16|2230.51
#2019-08-19|2259.06
#2019-08-20|2253.56
#2019-08-21|2285.60
#2019-08-22|2287.39
#2019-08-23|2243.28
#2019-08-26|2256.88
#2019-08-27|2256.04
#2019-08-28|2272.53
#2019-08-29|2300.51
#2019-08-30|2296.00
#2019-09-02|2292.80
#2019-09-03|2286.68
#2019-09-04|2306.19
#2019-09-05|2344.14
#2019-09-06|2349.35
#2019-09-09|2361.24
#2019-09-10|2360.04
#2019-09-11|2362.48
#2019-09-12|2367.79
#2019-09-13|2373.00
#2019-09-16|2344.24
#2019-09-17|2355.96
#2019-09-18|2349.47
#2019-09-19|2347.70
#2019-09-20|2329.72
#2019-09-23|2328.31
#2019-09-24|2308.61
#2019-09-25|2318.56
#2019-09-26|2306.72
#2019-09-27|2299.37
#2019-09-30|2311.28
#2019-10-01|2302.30
#2019-10-02|2269.38
#2019-10-03|2273.75
#2019-10-04|2291.19
#2019-10-07|2289.37
#2019-10-08|2267.50
#2019-10-09|2281.10
#2019-10-10|2298.15
#2019-10-11|2329.53
#2019-10-14|2327.48
#2019-10-15|2355.04
#2019-10-16|2365.99
#2019-10-17|2382.66
#2019-10-18|2363.58
#2019-10-21|2373.61
#2019-10-22|2366.43
#2019-10-23|2359.53
#2019-10-24|2362.44
#2019-10-25|2364.25
#2019-10-28|2376.59
#2019-10-29|2361.05
#2019-10-30|2370.59
#2019-10-31|2357.72
#2019-11-01|2374.57
#2019-11-04|2383.73
#2019-11-05|2383.66
#2019-11-06|2388.29
#2019-11-07|2390.76
#2019-11-08|2384.71
#2019-11-11|2381.25
#2019-11-12|2383.99
#2019-11-13|2376.20
#2019-11-14|2383.68
#2019-11-15|2392.71
#2019-11-18|2403.64
#2019-11-19|2386.55
#2019-11-20|2380.91
#2019-11-21|2378.08
#2019-11-22|2383.88
#2019-11-25|2402.95
#2019-11-26|2413.52
#2019-11-27|2426.83
#2019-11-28|2427.45
#2019-11-29|2412.07
#2019-12-02|2397.43
#2019-12-03|2378.35
#2019-12-04|2378.45
#2019-12-05|2371.64
#2019-12-06|2388.96
#2019-12-09|2390.56
#2019-12-10|2380.04
#2019-12-11|2385.69
#2019-12-12|2395.66
#2019-12-13|2399.40
#2019-12-16|2416.19
#2019-12-17|2429.12
#2019-12-18|2425.51
#2019-12-19|2437.21
#2019-12-20|2440.56
#2019-12-23|2436.60
#2019-12-24|2440.81
#2019-12-25|2438.93
#2019-12-26|2466.81
#2019-12-27|2468.37
#2019-12-30|2453.80
#2019-12-31|2454.10
#2020-01-01|2454.11
#2020-01-02|2476.09
#2020-01-03|2460.64
#2020-01-06|2470.77
#2020-01-07|2471.61
#2020-01-08|2469.89
#2020-01-09|2479.16
#2020-01-10|2466.50
#2020-01-13|2471.65
#2020-01-14|2472.90
#2020-01-15|2468.85
#2020-01-16|2485.13
#2020-01-17|2486.90
#2020-01-20|2483.03
#2020-01-21|2492.02
#2020-01-22|2487.64
#2020-01-23|2491.87
#2020-01-24|2470.93
#2020-01-27|2445.41
#2020-01-28|2463.58
#2020-01-29|2457.96
#2020-01-30|2459.68
#2020-01-31|2478.28
#2020-02-03|2481.81
#2020-02-04|2520.99
#2020-02-05|2536.07
#2020-02-06|2545.06
#2020-02-07|2550.15
#2020-02-10|2574.98
#2020-02-11|2588.69
#2020-02-12|2606.52
#2020-02-13|2603.19
#2020-02-14|2597.41
#2020-02-17|2595.79
#2020-02-18|2606.54
#2020-02-19|2613.41
#2020-02-20|2606.80
#2020-02-21|2581.17
#2020-02-24|2505.57
#2020-02-25|2449.19
#2020-02-26|2442.05
#2020-02-27|2351.08
#2020-02-28|2318.27
#2020-03-02|2404.84
#2020-03-03|2367.97
#2020-03-04|2443.01
#2020-03-05|2392.83
#2020-03-06|2367.47
#2020-03-09|2257.58
#2020-03-10|2326.69
#2020-03-11|2232.28
#2020-03-12|2026.35
#2020-03-13|2134.50
#2020-03-16|1943.71
#2020-03-17|2051.81
#2020-03-18|1997.78
#2020-03-19|2036.41
#2020-03-20|1983.83
#2020-03-23|1984.41
#2020-03-24|2089.56
#2020-03-25|2087.90
#2020-03-26|2174.51
#2020-03-27|2133.61
#2020-03-30|2184.19
#2020-03-31|2154.81
#2020-04-01|2098.04
#2020-04-02|2099.72
#2020-04-03|2079.20
#2020-04-06|2199.22
#2020-04-07|2215.07
#2020-04-08|2255.62
#2020-04-09|2275.65
#2020-04-10|2276.13
#2020-04-13|2315.30
#2020-04-14|2407.40
#2020-04-15|2381.12
#2020-04-16|2426.87
#2020-04-17|2459.02
#2020-04-20|2442.52
#2020-04-21|2385.09
#2020-04-22|2416.48
#2020-04-23|2422.29
#2020-04-24|2452.62
#2020-04-27|2473.61
#2020-04-28|2459.01
#2020-04-29|2494.74
#2020-04-30|2502.37
#2020-05-01|2415.38
#2020-05-04|2431.33
#2020-05-05|2445.59
#2020-05-06|2452.57
#2020-05-07|2473.10
#2020-05-08|2511.21
#2020-05-11|2526.93
#2020-05-12|2494.50
#2020-05-13|2473.62
#2020-05-14|2477.64
#2020-05-15|2503.08
#2020-05-18|2550.53
#2020-05-19|2550.37
#2020-05-20|2574.51
#2020-05-21|2565.77
#2020-05-22|2563.88
#2020-05-25|2570.48
#2020-05-26|2589.97
#2020-05-27|2610.34
#2020-05-28|2616.90
#2020-05-29|2641.33
#2020-06-01|2657.70
#2020-06-02|2680.69
#2020-06-03|2701.93
#2020-06-04|2689.94
#2020-06-05|2722.62
#2020-06-08|2743.88
#2020-06-09|2759.64
#2020-06-10|2762.81
#2020-06-11|2659.67
#2020-06-12|2654.31
#2020-06-15|2660.44
#2020-06-16|2721.68
#2020-06-17|2731.59
#2020-06-18|2726.71
#2020-06-19|2732.03
#2020-06-22|2757.21
#2020-06-23|2783.32
#2020-06-24|2737.02
#2020-06-25|2742.24
#2020-06-26|2702.20
#2020-06-29|2720.86
#2020-06-30|2761.23
#2020-07-01|2799.68
#2020-07-02|2811.45
#2020-07-03|2813.02
#2020-07-06|2888.47
#2020-07-07|2866.34
#2020-07-08|2892.47
#2020-07-09|2922.87
#2020-07-10|2942.54
#2020-07-13|2904.00
#2020-07-14|2913.10
#2020-07-15|2917.61
#2020-07-16|2915.99
#2020-07-17|2903.75
#2020-07-20|2982.93
#2020-07-21|2979.49
#2020-07-22|2978.26
#2020-07-23|2931.88
#2020-07-24|2934.54
#2020-07-27|2961.62
#2020-07-28|2937.23
#2020-07-29|2963.42
#2020-07-30|2964.09
#2020-07-31|2992.83
#2020-08-03|2988.43
#2020-08-04|3023.70
#2020-08-05|3055.79
#2020-08-06|3064.63
#2020-08-07|3053.05
#2020-08-10|3058.17
#2020-08-11|3031.33
#2020-08-12|3083.14
#2020-08-13|3085.33
#2020-08-14|3085.69
#2020-08-17|3119.96
#2020-08-18|3160.40
#2020-08-19|3140.89
#2020-08-20|3137.11
#2020-08-21|3139.92
#2020-08-24|3165.49
#2020-08-25|3175.30
#2020-08-26|3222.34
#2020-08-27|3206.10
#2020-08-28|3210.30
#2020-08-31|3219.15
#2020-09-01|3250.91
#2020-09-02|3284.33
#2020-09-03|3182.23
#2020-09-04|3130.64
#2020-09-07|3132.18
#2020-09-08|3063.52
#2020-09-09|3129.61
#2020-09-10|3080.51
#2020-09-11|3067.90
#2020-09-14|3083.90
#2020-09-15|3112.53
#2020-09-16|3087.14
#2020-09-17|3053.32
#2020-09-18|3027.62
#2020-09-21|3014.74
#2020-09-22|3103.18
#2020-09-23|3028.52
#2020-09-24|3028.21
#2020-09-25|3070.93
#2020-09-28|3135.17
#2020-09-29|3120.73
#2020-09-30|3138.91
#2020-10-01|3192.74
#2020-10-02|3147.29
#2020-10-05|3201.12
#2020-10-06|3134.01
#2020-10-07|3200.83
#2020-10-08|3210.45
#2020-10-09|3268.07
#2020-10-12|3344.85
#2020-10-13|3357.87
#2020-10-14|3310.11
#2020-10-15|3301.60
#2020-10-16|3277.33
#2020-10-19|3233.34
#2020-10-20|3244.48
#2020-10-21|3222.62
#2020-10-22|3204.16
#2020-10-23|3223.74
#2020-10-26|3190.33
#2020-10-27|3219.41
#2020-10-28|3128.79
#2020-10-29|3140.99
#2020-10-30|3042.43
#2020-11-02|3052.85
#2020-11-03|3114.91
#2020-11-04|3213.70
#2020-11-05|3281.99
#2020-11-06|3281.88
#2020-11-09|3177.75
#2020-11-10|3150.17
#2020-11-11|3209.34
#2020-11-12|3190.68
#2020-11-13|3213.36
#2020-11-16|3238.40
#2020-11-17|3226.93
#2020-11-18|3202.99
#2020-11-19|3219.98
#2020-11-20|3208.69
#2020-11-23|3223.06
#2020-11-24|3251.57
#2020-11-25|3280.11
#2020-11-26|3281.23
#2020-11-27|3294.82
#2020-11-30|3281.84
#2020-12-01|3315.92
#2020-12-02|3293.41
#2020-12-03|3283.12
#2020-12-04|3265.07
#2020-12-07|3253.44
#2020-12-08|3261.52
#2020-12-09|3245.35
#2020-12-10|3236.72
#2020-12-11|3237.12
#2020-12-14|3258.57
#2020-12-15|3278.93
#2020-12-16|3317.93
#2020-12-17|3336.17
#2020-12-18|3308.27
#2020-12-21|3304.93
#2020-12-22|3299.17
#2020-12-23|3290.47
#2020-12-24|3291.10
#2020-12-25|3291.91
#2020-12-28|3343.76
#2020-12-29|3360.85
#2020-12-30|3350.24
#2020-12-31|3334.96
#2021-01-01|3334.96
#2021-01-04|3299.62
#2021-01-05|3320.90
#2021-01-06|3313.46
#2021-01-07|3332.32
#2021-01-08|3358.99
#2021-01-11|3327.40
#2021-01-12|3356.13
#2021-01-13|3367.07
#2021-01-14|3348.63
#2021-01-15|3328.09
#2021-01-18|3328.45
#2021-01-19|3320.25
#2021-01-20|3395.81
#2021-01-21|3428.57
#2021-01-22|3427.48
#2021-01-25|3425.48
#2021-01-26|3441.06
#2021-01-27|3363.79
#2021-01-28|3375.43
#2021-01-29|3326.65
#2021-02-01|3384.33
#2021-02-02|3418.30
#2021-02-03|3404.19
#2021-02-04|3433.43
#2021-02-05|3456.57
#2021-02-08|3467.57
#2021-02-09|3458.79
#2021-02-10|3443.57
#2021-02-11|3426.67
#2021-02-12|3434.41
#2021-02-15|3444.14
#2021-02-16|3438.61
#2021-02-17|3459.24
#2021-02-18|3460.38
#2021-02-19|3425.90
#2021-02-22|3378.09
#2021-02-23|3362.23
#2021-02-24|3331.13
#2021-02-25|3260.62
#2021-02-26|3263.43
#2021-03-01|3324.57
#2021-03-02|3282.42
#2021-03-03|3219.57
#2021-03-04|3174.13
#2021-03-05|3196.17
#2021-03-08|3200.18
#2021-03-09|3278.87
#2021-03-10|3293.45
#2021-03-11|3339.76
#2021-03-12|3348.62
#2021-03-15|3366.75
#2021-03-16|3369.46
#2021-03-17|3382.77
#2021-03-18|3329.20
#2021-03-19|3372.22
#2021-03-22|3391.03
#2021-03-23|3391.22
#2021-03-24|3346.78
#2021-03-25|3359.69
#2021-03-26|3402.24
#2021-03-29|3402.95
#2021-03-30|3404.14
#2021-03-31|3416.79
#2021-04-01|3457.96
#2021-04-02|3459.38
#2021-04-05|3518.50
#2021-04-06|3520.27
#2021-04-07|3540.28
#2021-04-08|3559.91
#2021-04-09|3606.76
#2021-04-12|3612.83
#2021-04-13|3624.43
#2021-04-14|3598.62
#2021-04-15|3635.58
#2021-04-16|3663.42
#2021-04-19|3642.18
#2021-04-20|3605.87
#2021-04-21|3629.90
#2021-04-22|3600.06
#2021-04-23|3624.88
#2021-04-26|3641.15
#2021-04-27|3651.84
#2021-04-28|3665.59
#2021-04-29|3690.99
#2021-04-30|3677.09
#2021-05-03|3669.03
#2021-05-04|3627.64
#2021-05-05|3609.69
#2021-05-06|3646.34
#2021-05-07|3660.05
#2021-05-10|3616.69
#2021-05-11|3589.93
#2021-05-12|3491.53
#2021-05-13|3524.92
#2021-05-14|3582.44
#2021-05-17|3595.52
#2021-05-18|3577.77
#2021-05-19|3558.06
#2021-05-20|3573.78
#2021-05-21|3552.30
#2021-05-24|3569.10
#2021-05-25|3584.12
#2021-05-26|3601.71
#2021-05-27|3585.95
#2021-05-28|3579.32
#2021-05-31|3578.08
#2021-06-01|3574.62
#2021-06-02|3582.73
#2021-06-03|3547.79
#2021-06-04|3561.03
#2021-06-07|3557.45
#2021-06-08|3596.84
#2021-06-09|3587.07
#2021-06-10|3611.28
#2021-06-11|3625.48
#2021-06-14|3637.34
#2021-06-15|3628.53
#2021-06-16|3628.82
#2021-06-17|3656.97
#2021-06-18|3633.01
#2021-06-21|3642.28
#2021-06-22|3695.30
#2021-06-23|3693.56
#2021-06-24|3679.50
#2021-06-25|3673.79
#2021-06-28|3694.30
#2021-06-29|3702.10
#2021-06-30|3704.13
#2021-07-01|3707.56
#2021-07-02|3750.63
#2021-07-05|3751.78
#2021-07-06|3810.39
#2021-07-07|3823.79
#2021-07-08|3820.01
#2021-07-09|3839.40
#2021-07-12|3842.65
#2021-07-13|3810.86
#2021-07-14|3816.08
#2021-07-15|3789.24
#2021-07-16|3752.14
#2021-07-19|3720.52
#2021-07-20|3759.95
#2021-07-21|3781.40
#2021-07-22|3809.95
#2021-07-23|3845.57
#2021-07-26|3865.88
#2021-07-27|3817.71
#2021-07-28|3810.13
#2021-07-29|3809.43
#2021-07-30|3683.58
#2021-08-02|3686.88
#2021-08-03|3723.75
#2021-08-04|3701.38
#2021-08-05|3728.66
#2021-08-06|3705.75
#2021-08-09|3702.51
#2021-08-10|3721.79
#2021-08-11|3730.52
#2021-08-12|3727.73
#2021-08-13|3718.31
#2021-08-16|3725.55
#2021-08-17|3651.11
#2021-08-18|3639.74
#2021-08-19|3636.66
#2021-08-20|3670.58
#2021-08-23|3703.57
#2021-08-24|3721.29
#2021-08-25|3720.11
#2021-08-26|3702.89
#2021-08-27|3715.29
#2021-08-30|3755.86
#2021-08-31|3771.43
#2021-09-01|3779.45
#2021-09-02|3776.08
#2021-09-03|3785.61
#2021-09-06|3787.49
#2021-09-07|3786.23
#2021-09-08|3798.72
#2021-09-09|3779.78
#2021-09-10|3770.19
#2021-09-13|3763.82
#2021-09-14|3755.11
#2021-09-15|3771.22
#2021-09-16|3795.46
#2021-09-17|3781.85
#2021-09-20|3703.58
#2021-09-21|3703.61
#2021-09-22|3734.21
#2021-09-23|3758.80
#2021-09-24|3767.70
#2021-09-27|3766.61
#2021-09-28|3681.08
#2021-09-29|3684.76
#2021-09-30|3630.32
#2021-10-01|3623.06
#2021-10-04|3562.58
#2021-10-05|3579.94
#2021-10-06|3589.94
#2021-10-07|3639.63
#2021-10-08|3625.88
#2021-10-11|3600.12
#2021-10-12|3598.98
#2021-10-13|3626.44
#2021-10-14|3665.69
#2021-10-15|3733.55
#2021-10-18|3775.16
#2021-10-19|3785.28
#2021-10-20|3780.24
#2021-10-21|3812.48
#2021-10-22|3776.12
#2021-10-25|3789.41
#2021-10-26|3806.39
#2021-10-27|3805.57
#2021-10-28|3840.92
#2021-10-29|3810.68
#2021-11-01|3797.92
#2021-11-02|3802.56
#2021-11-03|3851.90
#2021-11-04|3918.89
#2021-11-05|3932.77
#2021-11-08|3907.25
#2021-11-09|3956.41
#2021-11-10|3895.70
#2021-11-11|3888.46
#2021-11-12|3933.59
#2021-11-15|3951.09
#2021-11-16|3986.38
#2021-11-17|3975.57
#2021-11-18|4065.10
#2021-11-19|4049.60
#2021-11-22|4003.12
#2021-11-23|4009.43
#2021-11-24|4008.31
#2021-11-25|4008.54
#2021-11-26|3930.18
#2021-11-29|3961.15
#2021-11-30|3885.55
#2021-12-01|3839.36
#2021-12-02|3855.54
#2021-12-03|3831.23
#2021-12-06|3873.36
#2021-12-07|3953.22
#2021-12-08|3939.09
#2021-12-09|3910.70
#2021-12-10|3916.46
#2021-12-13|3859.14
#2021-12-14|3839.61
#2021-12-15|3897.72
#2021-12-16|3823.95
#2021-12-17|3808.56
#2021-12-20|3760.88
#2021-12-21|3812.81
#2021-12-22|3833.25
#2021-12-23|3842.30
#2021-12-24|3842.17
#2021-12-27|3855.01
#2021-12-28|3871.72
#2021-12-29|3881.51
#2021-12-30|3877.45
#2021-12-31|3870.74
#2022-01-03|3890.70
#2022-01-04|3870.96
#2022-01-05|3807.41
#2022-01-06|3790.89
#2022-01-07|3751.29
#2022-01-10|3706.78
#2022-01-11|3750.14
#2022-01-12|3755.88
#2022-01-13|3705.33
#2022-01-14|3666.40
#2022-01-17|3669.38
#2022-01-18|3604.34
#2022-01-19|3574.43
#2022-01-20|3492.68
#2022-01-21|3393.53
#2022-01-24|3456.11
#2022-01-25|3385.11
#2022-01-26|3361.94
#2022-01-27|3354.02
#2022-01-28|3437.14
#2022-01-31|3520.02
#2022-02-01|3553.52
#2022-02-02|3556.24
#2022-02-03|3416.48
#2022-02-04|3567.80
#2022-02-07|3560.35
#2022-02-08|3613.94
#2022-02-09|3640.81
#2022-02-10|3588.10
#2022-02-11|3509.86
#2022-02-14|3513.45
#2022-02-15|3549.41
#2022-02-16|3553.11
#2022-02-17|3506.16
#2022-02-18|3483.42
#2022-02-21|3481.49
#2022-02-22|3385.48
#2022-02-23|3302.88
#2022-02-24|3373.04
#2022-02-25|3443.06
#2022-02-28|3443.27
#2022-03-01|3421.50
#2022-03-02|3461.36
#2022-03-03|3415.64
#2022-03-04|3368.81
#2022-03-07|3252.12
#2022-03-08|3228.50
#2022-03-09|3297.44
#2022-03-10|3370.77
#2022-03-11|3336.69
#2022-03-14|3308.28
#2022-03-15|3394.28
#2022-03-16|3474.50
#2022-03-17|3541.32
#2022-03-18|3597.39
#2022-03-21|3565.01
#2022-03-22|3603.65
#2022-03-23|3555.34
#2022-03-24|3558.79
#2022-03-25|3559.37
#2022-03-28|3613.89
#2022-03-29|3659.87
#2022-03-30|3603.67
#2022-03-31|3530.77
#2022-04-01|3535.56
#2022-04-04|3601.79
#2022-04-05|3558.82
#2022-04-06|3500.78
#2022-04-07|3518.99
#2022-04-08|3505.21
#2022-04-11|3452.05
#2022-04-12|3445.12
#2022-04-13|3514.68
#2022-04-14|3467.46
#2022-04-15|3468.74
#2022-04-18|3462.95
#2022-04-19|3552.76
#2022-04-20|3542.43
#2022-04-21|3465.59
#2022-04-22|3364.05
#2022-04-25|3388.72
#2022-04-26|3293.86
#2022-04-27|3272.81
#2022-04-28|3358.71
#2022-04-29|3111.99
#2022-05-02|3132.99
#2022-05-03|3131.19
#2022-05-04|3188.52
#2022-05-05|3027.38
#2022-05-06|2981.32
#2022-05-09|2909.02
#2022-05-10|2886.69
#2022-05-11|2820.92
#2022-05-12|2858.71
#2022-05-13|2950.78
#2022-05-16|2927.24
#2022-05-17|2952.58
#2022-05-18|2743.27
#2022-05-19|2735.13
#2022-05-20|2707.85
#2022-05-23|2727.97
#2022-05-24|2692.15
#2022-05-25|2751.42
#2022-05-26|2863.78
#2022-05-27|2936.58
#2022-05-30|2944.24
#2022-05-31|2962.76
#2022-06-01|2949.53
#2022-06-02|3029.81
#2022-06-03|2985.19
#2022-06-06|3010.31
#2022-06-07|2983.91
#2022-06-08|2957.36
#2022-06-09|2904.22
#2022-06-10|2795.28
#2022-06-13|2692.89
#2022-06-14|2669.11
#2022-06-15|2729.33
#2022-06-16|2656.76
#2022-06-17|2672.71
#2022-06-20|2676.86
#2022-06-21|2722.93
#2022-06-22|2719.47
#2022-06-23|2785.15
#2022-06-24|2864.68
#2022-06-27|2832.90
#2022-06-28|2727.31
#2022-06-29|2738.62
#2022-06-30|2703.21
#2022-07-01|2749.30
#2022-07-04|2752.93
#2022-07-05|2812.12
#2022-07-06|2820.69
#2022-07-07|2868.43
#2022-07-08|2861.56
#2022-07-11|2813.11
#2022-07-12|2783.29
#2022-07-13|2803.75
#2022-07-14|2814.27
#2022-07-15|2869.66
#2022-07-18|2877.29
#2022-07-19|2951.07
#2022-07-20|3012.17
#2022-07-21|3043.14
#2022-07-22|3025.90
#2022-07-25|3005.63
#2022-07-26|2880.43
#2022-07-27|2961.47
#2022-07-28|3005.48
#2022-07-29|3141.79
#2022-08-01|3170.97
#2022-08-02|3138.32
#2022-08-03|3205.76
#2022-08-04|3229.85
#2022-08-05|3218.28
#2022-08-08|3226.59
#2022-08-09|3184.42
#2022-08-10|3263.68
#2022-08-11|3250.14
#2022-08-12|3300.18
#2022-08-15|3305.44
#2022-08-16|3371.78
#2022-08-17|3339.36
#2022-08-18|3335.58
#2022-08-19|3262.59
#2022-08-22|3176.35
#2022-08-23|3169.42
#2022-08-24|3171.15
#2022-08-25|3214.14
#2022-08-26|3090.38
#2022-08-29|3073.96
#2022-08-30|3053.35
#2022-08-31|3022.13
#2022-09-01|3046.16
#2022-09-02|3035.31
#2022-09-05|3031.99
#2022-09-06|3006.75
#2022-09-07|3082.01
#2022-09-08|3099.23
#2022-09-09|3149.89
#2022-09-12|3196.36
#2022-09-13|3020.76
#2022-09-14|3027.02
#2022-09-15|2992.40
#2022-09-16|2970.20
#2022-09-19|2995.07
#2022-09-20|2943.08
#2022-09-21|2892.49
#2022-09-22|2859.00
#2022-09-23|2799.85
#2022-09-26|2802.81
#2022-09-27|2801.88
#2022-09-28|2878.33
#2022-09-29|2819.60
#2022-09-30|2784.24
#2022-10-03|2846.40
#2022-10-04|2938.03
#2022-10-05|2930.26
#2022-10-06|2918.88
#2022-10-07|2828.16
#2022-10-10|2814.86
#2022-10-11|2809.95
#2022-10-12|2805.14
#2022-10-13|2812.91
#2022-10-14|2729.31
#2022-10-17|2824.12
#2022-10-18|2873.96
#2022-10-19|2830.07
#2022-10-20|2812.82
#2022-10-21|2880.60
#2022-10-24|2925.94
#2022-10-25|2971.27
#2022-10-26|2931.43
#2022-10-27|2894.82
#2022-10-28|2848.58
#2022-10-31|2824.53
#2022-11-01|2772.52
#2022-11-02|2686.59
#2022-11-03|2648.94
#2022-11-04|2673.76
#2022-11-07|2694.64
#2022-11-08|2699.12
#2022-11-09|2628.99
#2022-11-10|2829.42
#2022-11-11|2895.15
#2022-11-14|2845.91
#2022-11-15|2896.92
#2022-11-16|2867.90
#2022-11-17|2834.35
#2022-11-18|2844.79
#2022-11-21|2831.11
#2022-11-22|2867.06
#2022-11-23|2880.40
#2022-11-24|2884.56
#2022-11-25|2884.24
#2022-11-28|2873.57
#2022-11-29|2854.02
#2022-11-30|2918.43
#2022-12-01|2904.70
#2022-12-02|2889.10
#2022-12-05|2826.41
#2022-12-06|2778.25
#2022-12-07|2785.26
#2022-12-08|2810.65
#2022-12-09|2780.50
#2022-12-12|2809.28
#2022-12-13|2843.64
#2022-12-14|2834.86
#2022-12-15|2764.16
#2022-12-16|2738.23
#2022-12-19|2693.79
#2022-12-20|2693.33
#2022-12-21|2731.10
#2022-12-22|2686.30
#2022-12-23|2714.37
#2022-12-26|2715.93
#2022-12-27|2699.55
#2022-12-28|2670.87
#2022-12-29|2710.94
#2022-12-30|2702.83
#2023-01-02|2704.49
#2023-01-03|2722.74
#2023-01-04|2733.91
#2023-01-05|2706.21
#2023-01-06|2777.60
#2023-01-09|2780.96
#2023-01-10|2814.48
#2023-01-11|2890.62
#2023-01-12|2893.56
#2023-01-13|2931.78
#2023-01-16|2931.22
#2023-01-17|2903.59
#2023-01-18|2877.64
#2023-01-19|2820.15
#2023-01-20|2878.67
#2023-01-23|2902.03
#2023-01-24|2898.74
#2023-01-25|2911.90
#2023-01-26|2932.53
#2023-01-27|2970.00
#2023-01-30|2948.16
#2023-01-31|3003.86
#2023-02-01|3050.39
#2023-02-02|3153.84
#2023-02-03|3031.02
#2023-02-06|3006.33
#2023-02-07|2998.91
#2023-02-08|2961.02
#2023-02-09|2938.39
#2023-02-10|2928.45
#2023-02-13|2974.22
#2023-02-14|2970.76
#2023-02-15|2998.21
#2023-02-16|2959.51
#2023-02-17|2952.43
#2023-02-20|2954.71
#2023-02-21|2872.42
#2023-02-22|2873.14
#2023-02-23|2866.77
#2023-02-24|2831.96
#2023-02-27|2837.10
#2023-02-28|2841.29
#2023-03-01|2792.94
#2023-03-02|2803.02
#2023-03-03|2846.71
#2023-03-06|2841.29
#2023-03-07|2818.52
#2023-03-08|2826.84
#2023-03-09|2792.89
#2023-03-10|2759.36
#2023-03-13|2770.09
#2023-03-14|2794.83
#2023-03-15|2805.84
#2023-03-16|2848.89
#2023-03-17|2831.36
#2023-03-20|2829.27
#2023-03-21|2864.85
#2023-03-22|2825.67
#2023-03-23|2825.64
#2023-03-24|2822.51
#2023-03-27|2828.70
#2023-03-28|2825.31
#2023-03-29|2864.51
#2023-03-30|2895.72
#2023-03-31|2945.59
#2023-04-03|2955.60
#2023-04-04|2963.04
#2023-04-05|2917.24
#2023-04-06|2919.51
#2023-04-07|2917.82
#2023-04-10|2932.57
#2023-04-11|2925.39
#2023-04-12|2884.74
#2023-04-13|2944.99
#2023-04-14|2946.71
#2023-04-17|2955.02
#2023-04-18|2965.76
#2023-04-19|2980.73
#2023-04-20|2989.02
#2023-04-21|3022.41
#2023-04-24|3025.06
#2023-04-25|2958.98
#2023-04-26|2964.50
#2023-04-27|3031.74
#2023-04-28|3000.32
#2023-05-01|2957.99
#2023-05-02|2964.97
#2023-05-03|2956.99
#2023-05-04|2945.70
#2023-05-05|2987.05
#2023-05-08|2988.32
#2023-05-09|3000.79
#2023-05-10|3029.14
#2023-05-11|3048.01
#2023-05-12|3035.24
#2023-05-15|3040.16
#2023-05-16|3033.72
#2023-05-17|3078.50
#2023-05-18|3113.11
#2023-05-19|3075.36
#2023-05-22|3053.38
#2023-05-23|3040.97
#2023-05-24|3039.48
#2023-05-25|3001.66
#2023-05-26|3070.68
#2023-05-29|3070.77
#2023-05-30|3080.86
#2023-05-31|3044.71
#2023-06-01|3069.06
#2023-06-02|3116.79
#2023-06-05|3124.40
#2023-06-06|3146.74
#2023-06-07|3102.98
#2023-06-08|3139.59
#2023-06-09|3128.18
#2023-06-12|3174.80
#2023-06-13|3193.00
#2023-06-14|3197.04
#2023-06-15|3220.99
#2023-06-16|3191.11
#2023-06-19|3189.03
#2023-06-20|3185.10
#2023-06-21|3177.93
#2023-06-22|3234.04
#2023-06-23|3218.74
#2023-06-26|3209.74
#2023-06-27|3248.69
#2023-06-28|3243.65
#2023-06-29|3237.17
#2023-06-30|3282.36
#2023-07-03|3285.86
#2023-07-04|3285.50
#2023-07-05|3283.62
#2023-07-06|3231.56
#2023-07-07|3235.99
#2023-07-10|3237.55
#2023-07-11|3273.36
#2023-07-12|3315.31
#2023-07-13|3344.04
#2023-07-14|3347.75
#2023-07-17|3338.32
#2023-07-18|3337.82
#2023-07-19|3371.41
#2023-07-20|3317.86
#2023-07-21|3318.25
#2023-07-24|3320.22
#2023-07-25|3321.45
#2023-07-26|3324.25
#2023-07-27|3319.33
#2023-07-28|3367.47
#2023-07-31|3386.38
#2023-08-01|3353.79
#2023-08-02|3296.44
#2023-08-03|3306.83
#2023-08-04|3400.54
#2023-08-07|3437.48
#2023-08-08|3406.82
#2023-08-09|3388.05
#2023-08-10|3403.84
#2023-08-11|3404.35
#2023-08-14|3423.28
#2023-08-15|3389.88
#2023-08-16|3365.27
#2023-08-17|3323.69
#2023-08-18|3322.86
#2023-08-21|3327.76
#2023-08-22|3313.12
#2023-08-23|3340.31
#2023-08-24|3278.33
#2023-08-25|3291.09
#2023-08-28|3305.37
#2023-08-29|3348.78
#2023-08-30|3366.57
#2023-08-31|3396.57
#2023-09-01|3397.71
#2023-09-04|3397.79
#2023-09-05|3371.53
#2023-09-06|3346.96
#2023-09-07|3377.25
#2023-09-08|3379.82
#2023-09-11|3433.42
#2023-09-12|3410.43
#2023-09-13|3445.74
#2023-09-14|3464.78
#2023-09-15|3392.45
#2023-09-18|3374.42
#2023-09-19|3343.77
#2023-09-20|3318.28
#2023-09-21|3228.30
#2023-09-22|3222.56
#2023-09-25|3245.25
#2023-09-26|3172.91
#2023-09-27|3174.28
#2023-09-28|3185.37
#2023-09-29|3189.85
#2023-10-02|3202.70
#2023-10-03|3126.78
#2023-10-04|3154.15
#2023-10-05|3139.15
#2023-10-06|3154.73
#2023-10-09|3163.13
#2023-10-10|3199.03
#2023-10-11|3223.68
#2023-10-12|3211.71
#2023-10-13|3186.91
#2023-10-16|3237.94
#2023-10-17|3237.47
#2023-10-18|3185.86
#2023-10-19|3161.80
#2023-10-20|3114.20
#2023-10-23|3121.50
#2023-10-24|3145.97
#2023-10-25|3068.18
#2023-10-26|3040.24
#2023-10-27|3109.96
#2023-10-30|3182.30
#2023-10-31|3194.63
#2023-11-01|3242.77
#2023-11-02|3282.66
#2023-11-03|3307.75
#2023-11-06|3320.63
#2023-11-07|3352.83
#2023-11-08|3340.46
#2023-11-09|3310.92
#2023-11-10|3356.93
#2023-11-13|3344.54
#2023-11-14|3429.10
#2023-11-15|3432.93
#2023-11-16|3379.74
#2023-11-17|3413.60
#2023-11-20|3433.76
#2023-11-21|3409.59
#2023-11-22|3444.29
#2023-11-23|3444.42
#2023-11-24|3454.44
#2023-11-27|3464.16
#2023-11-28|3469.23
#2023-11-29|3457.41
#2023-11-30|3460.65
#2023-12-01|3496.98
#2023-12-04|3490.02
#2023-12-05|3502.07
#2023-12-06|3488.83
#2023-12-07|3509.46
#2023-12-08|3509.76
#2023-12-11|3515.36
#2023-12-12|3537.30
#2023-12-13|3590.52
#2023-12-14|3596.41
#2023-12-15|3632.45
#2023-12-18|3679.23
#2023-12-19|3694.03
#2023-12-20|3653.78
#2023-12-21|3683.14
#2023-12-22|3685.30
#2023-12-25|3685.91
#2023-12-26|3690.36
#2023-12-27|3702.89
#2023-12-28|3703.79
#2023-12-29|3684.20
#2024-01-01|3684.20
#2024-01-02|3651.95
#2024-01-03|3598.21
#2024-01-04|3559.06
#2024-01-05|3570.37
#2024-01-08|3631.41
#2024-01-09|3655.82
#2024-01-10|3702.84
#2024-01-11|3714.81
#2024-01-12|3717.77
#2024-01-15|3716.84
#2024-01-16|3703.23
#2024-01-17|3674.50
#2024-01-18|3705.78
#2024-01-19|3735.42
#2024-01-22|3733.53
#2024-01-23|3731.01
#2024-01-24|3725.80
#2024-01-25|3747.63
#2024-01-26|3772.83
#2024-01-29|3802.05
#2024-01-30|3788.08
#2024-01-31|3728.75
#2024-02-01|3805.01
#2024-02-02|3933.05
#2024-02-05|3900.84
#2024-02-06|3899.56
#2024-02-07|3931.19
#2024-02-08|3930.16
#2024-02-09|3981.40
#2024-02-12|3977.67
#2024-02-13|3910.22
#2024-02-14|3947.20
#2024-02-15|3953.63
#2024-02-16|3956.54
#2024-02-19|3959.08
#2024-02-20|3944.05
#2024-02-21|3958.37
#2024-02-22|4046.04
#2024-02-23|4063.50
#2024-02-26|4069.61
#2024-02-27|4080.97
#2024-02-28|4081.34
#2024-02-29|4116.18
#2024-03-01|4145.94
#2024-03-04|4135.03
#2024-03-05|4109.71
#2024-03-06|4118.04
#2024-03-07|4159.76
#2024-03-08|4110.38
#2024-03-11|4066.30
#2024-03-12|4127.92
#2024-03-13|4151.89
#2024-03-14|4162.73
#2024-03-15|4110.98
#2024-03-18|4114.99
#2024-03-19|4147.93
#2024-03-20|4192.80
#2024-03-21|4221.89
#2024-03-22|4208.74
#2024-03-25|4198.19
#2024-03-26|4180.40
#2024-03-27|4220.91
#2024-03-28|4225.98
#2024-03-29|4228.01
#2024-04-01|4200.69
#2024-04-02|4166.36
#2024-04-03|4163.62
#2024-04-04|4127.11
#2024-04-05|4183.71
#2024-04-08|4191.33
#2024-04-09|4200.25
#2024-04-10|4180.37
#2024-04-11|4206.50
#2024-04-12|4151.97
#2024-04-15|4102.10
#2024-04-16|4084.15
#2024-04-17|4060.95
#2024-04-18|4039.18
#2024-04-19|3996.26
#2024-04-22|4037.13
#2024-04-23|4075.44
#2024-04-24|4040.81
#2024-04-25|4003.72
#2024-04-26|4073.64
#2024-04-29|4087.88
#2024-04-30|4002.47
#2024-05-01|4026.67
#2024-05-02|4109.82
#2024-05-03|4153.77
#2024-05-06|4193.07
#2024-05-07|4208.44
#2024-05-08|4184.15
#2024-05-09|4228.13
#2024-05-10|4209.21
#2024-05-13|4191.53
#2024-05-14|4203.12
#2024-05-15|4206.85
#2024-05-16|4196.14
#2024-05-17|4209.25
#2024-05-20|4178.38
#2024-05-21|4176.07
#2024-05-22|4156.22
#2024-05-23|4121.23
#2024-05-24|4133.84
#2024-05-27|4138.24
#2024-05-28|4151.60
#2024-05-29|4135.79
#2024-05-30|4132.34
#2024-05-31|4129.48
#2024-06-03|4148.25
#2024-06-04|4160.48
#2024-06-05|4194.12
#2024-06-06|4235.72
#2024-06-07|4211.18
#2024-06-10|4250.82
#2024-06-11|4256.29
#2024-06-12|4271.56
#2024-06-13|4239.07
#2024-06-14|4229.93
#2024-06-17|4258.45
#2024-06-18|4256.81
#2024-06-19|4257.54
#2024-06-20|4288.46
#2024-06-21|4315.26
#2024-06-24|4284.22
#2024-06-25|4260.57
#2024-06-26|4336.98
#2024-06-27|4373.30
#2024-06-28|4328.08
#2024-07-01|4340.57
#2024-07-02|4378.82
#2024-07-03|4357.08
#2024-07-04|4357.96
#2024-07-05|4408.03
#2024-07-08|4411.23
#2024-07-09|4409.44
#2024-07-10|4434.27
#2024-07-11|4407.14
#2024-07-12|4415.49
#2024-07-15|4390.75
#2024-07-16|4426.36
#2024-07-17|4373.29
#2024-07-18|4306.02
#2024-07-19|4288.00
#2024-07-22|4293.10
#2024-07-23|4330.54
#2024-07-24|4237.03
#2024-07-25|4220.05
#2024-07-26|4269.62
#2024-07-29|4279.54
#2024-07-30|4267.96
#2024-07-31|4345.62
#2024-08-01|4293.82
#2024-08-02|4100.79
#2024-08-05|3975.73
#2024-08-06|4013.50
#2024-08-07|3985.62
#2024-08-08|4060.94
#2024-08-09|4086.30
#2024-08-12|4087.08
#2024-08-13|4139.52
#2024-08-14|4145.52
#2024-08-15|4278.00
#2024-08-16|4288.40
#2024-08-19|4309.94
#2024-08-20|4327.87
#2024-08-21|4377.16
#2024-08-22|4321.66
#2024-08-23|4366.12
#2024-08-26|4361.56
#2024-08-27|4342.87
#2024-08-28|4298.13
#2024-08-29|4292.57
#2024-08-30|4362.04
#2024-09-02|4359.45
#2024-09-03|4318.75
#2024-09-04|4288.46
#2024-09-05|4320.29
#2024-09-06|4238.08
#2024-09-09|4299.20
#2024-09-10|4349.73
#2024-09-11|4406.48
#2024-09-12|4464.46
#2024-09-13|4489.50
#2024-09-16|4477.20
#2024-09-17|4485.41
#2024-09-18|4482.09
#2024-09-19|4535.30
#2024-09-20|4557.39
#2024-09-23|4598.09
#2024-09-24|4609.42
#2024-09-25|4591.82
#2024-09-26|4583.45
#2024-09-27|4552.59
#2024-09-30|4540.61
#2024-10-01|4522.90
#2024-10-02|4498.78
#2024-10-03|4463.97
#2024-10-04|4516.31
#2024-10-07|4438.02
#2024-10-08|4483.29
#2024-10-09|4526.94
#2024-10-10|4519.29
#2024-10-11|4559.12
#2024-10-14|4556.06
#2024-10-15|4573.33
#2024-10-16|4570.04
#2024-10-17|4564.42
#2024-10-18|4582.90
#2024-10-21|4554.67
#2024-10-22|4549.51
#2024-10-23|4495.45
#2024-10-24|4510.53
#2024-10-25|4509.82
#2024-10-28|4526.01
#2024-10-29|4523.97
#2024-10-30|4532.19
#2024-10-31|4465.64
#2024-11-01|4580.27
#2024-11-04|4578.18
#2024-11-05|4642.00
#2024-11-06|4706.34
#2024-11-07|4769.60
#2024-11-08|4778.00
#2024-11-11|4761.25
#2024-11-12|4776.50
#2024-11-13|4841.38
#2024-11-14|4798.32
#2024-11-15|4696.11
#2024-11-18|4698.05
#2024-11-19|4729.82
#2024-11-20|4686.79
#2024-11-21|4681.42
#2024-11-22|4712.03
#2024-11-25|4793.45
#2024-11-26|4867.54
#2024-11-27|4853.77
#2024-11-28|4853.69
#2024-11-29|4888.63
#2024-12-02|4923.47
#2024-12-03|4966.72
#2024-12-04|5027.07
#2024-12-05|5045.30
#2024-12-06|5132.49
#2024-12-09|5110.18
#2024-12-10|5092.99
#2024-12-11|5148.23
#2024-12-12|5112.29
#2024-12-13|5095.03
#2024-12-16|5141.46
#2024-12-17|5114.32
#2024-12-18|4945.47
#2024-12-19|4943.05
#2024-12-20|4971.84
#2024-12-23|4961.34
#2024-12-24|5029.86
#2024-12-25|5029.95
#2024-12-26|5017.52
#2024-12-27|4964.91
#2024-12-30|4906.36
#2024-12-31|4881.12
#2025-01-01|4881.13
#2025-01-02|4884.83
#2025-01-03|4932.33
#2025-01-06|4979.19
#2025-01-07|4908.17
#2025-01-08|4917.27
#2025-01-09|4917.34
#2025-01-10|4884.30
#2025-01-13|4856.38
#2025-01-14|4839.91
#2025-01-15|4929.62
#2025-01-16|4910.45
#2025-01-17|4982.94
#2025-01-20|4987.12
#2025-01-21|5072.56
#2025-01-22|5100.87
#2025-01-23|5120.01
#2025-01-24|5124.49
#2025-01-27|5177.75
#2025-01-28|5196.60
#2025-01-29|5185.18
#2025-01-30|5191.40
#2025-01-31|5201.96
#2025-02-03|5194.02
#2025-02-04|5267.01
#2025-02-05|5235.83
#2025-02-06|5270.68
#2025-02-07|5134.83
#2025-02-10|5204.36
#2025-02-11|5200.16
#2025-02-12|5152.73
#2025-02-13|5203.39
#2025-02-14|5176.09
#2025-02-17|5178.20
#2025-02-18|5139.29
#2025-02-19|5120.26
#2025-02-20|5030.78
#2025-02-21|4917.89
#2025-02-24|4871.75
#2025-02-25|4919.55
#2025-02-26|4920.55
#2025-02-27|4845.98
#2025-02-28|4916.80
#2025-03-03|4817.02
#2025-03-04|4758.63
#2025-03-05|4834.75
#2025-03-06|4733.58
#2025-03-07|4666.59
#2025-03-10|4572.27
#2025-03-11|4555.96
#2025-03-12|4544.49
#2025-03-13|4435.89
#2025-03-14|4505.18
#2025-03-17|4516.88
#2025-03-18|4455.21
#2025-03-19|4507.13
#2025-03-20|4495.17
#2025-03-21|4511.04
#2025-03-24|4638.58
#2025-03-25|4648.40
#2025-03-26|4604.92
#2025-03-27|4623.40
#2025-03-28|4503.73
#2025-03-31|4513.69
#2025-04-01|4551.55
#2025-04-02|4625.29
#2025-04-03|4370.92
#2025-04-04|4228.54
#2025-04-07|4216.99
#2025-04-08|4151.25
#2025-04-09|4501.78
#2025-04-10|4415.38
#2025-04-11|4475.21
#2025-04-14|4485.36
#2025-04-15|4445.03
#2025-04-16|4349.28
#2025-04-17|4380.33
#2025-04-18|4384.56
#2025-04-21|4289.33
#2025-04-22|4400.66
#2025-04-23|4478.51
#2025-04-24|4551.28
#2025-04-25|4572.05
#2025-04-28|4571.02
#2025-04-29|4588.07
#2025-04-30|4568.36
#2025-05-01|4619.06
#2025-05-02|4659.21
#2025-05-05|4619.10
#2025-05-06|4595.10
#2025-05-07|4641.93
#2025-05-08|4673.19
#2025-05-09|4677.16
#2025-05-12|4880.11
#2025-05-13|4895.86
#2025-05-14|4884.86
#2025-05-15|4860.68
#2025-05-16|4894.40
#2025-05-19|4909.91
#2025-05-20|4883.32
#2025-05-21|4814.87
#2025-05-22|4821.02
#2025-05-23|4781.97
#2025-05-26|4784.02
#2025-05-27|4870.17
#2025-05-28|4841.04
#2025-05-29|4847.81
#2025-05-30|4867.17
#2025-06-02|4904.41
#2025-06-03|4911.67
#2025-06-04|4922.42
#2025-06-05|4905.72
#2025-06-06|4961.98
#2025-06-09|4986.94
#2025-06-10|5002.24
#2025-06-11|4926.92
#2025-06-12|4925.47
#2025-06-13|4873.27
#2025-06-16|4916.94
#2025-06-17|4880.76
#2025-06-18|4859.03
#2025-06-19|4854.06
#2025-06-20|4840.52
#2025-06-23|4865.44
#2025-06-24|4921.10
#2025-06-25|4890.52
#2025-06-26|4947.95
#2025-06-27|5037.26
#2025-06-30|5006.46
#2025-07-01|5042.50
#2025-07-02|5033.96
#2025-07-03|5080.41
#2025-07-04|5079.67
#2025-07-07|5077.65
#2025-07-08|5015.02
#2025-07-09|5056.79
#2025-07-10|5046.59
#2025-07-11|5053.32
#2025-07-14|5074.53
#2025-07-15|5035.40
#2025-07-16|4993.06
#2025-07-17|5013.40
#2025-07-18|5042.14
#2025-07-21|5091.37
#2025-07-22|5094.80
#2025-07-23|5121.56
#2025-07-24|5155.71
#2025-07-25|5153.46
#2025-07-28|5166.74
#2025-07-29|5146.22
#2025-07-30|5118.80
#2025-07-31|5153.70
#2025-08-01|4972.85
#2025-08-04|4976.41
#2025-08-05|5003.31
#2025-08-06|5139.82
#2025-08-07|5148.86
#2025-08-08|5152.60
#2025-08-11|5136.79
#2025-08-12|5164.82
#2025-08-13|5214.16
#2025-08-14|5251.80
#2025-08-15|5251.42
#2025-08-18|5264.13
#2025-08-19|5253.58
#2025-08-20|5218.17
#2025-08-21|5153.20
#2025-08-22|5248.78
#2025-08-25|5211.82
#2025-08-26|5216.97
#2025-08-27|5229.44
#2025-08-28|5253.06
#2025-08-29|5218.35
#2025-09-01|5217.06
#2025-09-02|5176.99
#2025-09-03|5204.75
#2025-09-04|5342.81
#2025-09-05|5327.69
#2025-09-08|5387.37
#2025-09-09|5401.71
#2025-09-10|5296.43
#2025-09-11|5334.05
#2025-09-12|5307.82
#2025-09-15|5346.05
#2025-09-16|5361.16
#2025-09-17|5340.88
#2025-09-18|5326.61
#2025-09-19|5311.53
#2025-09-22|5255.85
#2025-09-23|5186.73
#2025-09-24|5176.65
#2025-09-25|5141.34
#2025-09-26|5160.98
#2025-09-29|5189.87
#2025-09-30|5165.21
#2025-10-01|5157.16
#2025-10-02|5169.20
#2025-10-03|5136.90
#2025-10-06|5136.85
#2025-10-07|5131.05
#2025-10-08|5153.12
#2025-10-09|5166.92
#2025-10-10|5033.37
#2025-10-13|5099.92
#2025-10-14|5111.09
#2025-10-15|5124.42
#2025-10-16|5081.70
#2025-10-17|5083.47
#2025-10-20|5117.63
#2025-10-21|5182.50
#2025-10-22|5141.70
#2025-10-23|5169.08
#2025-10-24|5194.24
#2025-10-27|5225.22
#2025-10-28|5243.26
#2025-10-29|5215.49
#2025-10-30|5117.88
#2025-10-31|5329.10
#2025-11-03|5432.66
#2025-11-04|5389.94
#2025-11-05|5390.98
#2025-11-06|5289.28
#2025-11-07|5326.37
#2025-11-10|5378.17
#2025-11-11|5402.05
#2025-11-12|5353.14
#2025-11-13|5270.50
#2025-11-14|5224.32
#2025-11-17|5174.69
#2025-11-18|5021.36
#2025-11-19|5018.14
#2025-11-20|4986.90
#2025-11-21|5056.34
#2025-11-24|5088.72
#2025-11-25|5194.88
#2025-11-26|5231.33
#2025-11-27|5234.20
#2025-11-28|5288.30
#2025-12-01|5299.20
#2025-12-02|5299.41
#2025-12-03|5307.49
#2025-12-04|5274.25
#2025-12-05|5290.78
#2025-12-08|5241.25
#2025-12-09|5244.15
#2025-12-10|5286.64
#2025-12-11|5306.69
#2025-12-12|5271.38
#2025-12-15|5224.65
#2025-12-16|5202.73
#2025-12-17|5194.35
#2025-12-18|5250.83
#2025-12-19|5234.48
#2025-12-22|5239.78
#2025-12-23|5269.88
#2025-12-24|5293.14
#2025-12-25|5292.31
#2025-12-26|5302.84
#2025-12-29|5289.66
#2025-12-30|5285.05
#2025-12-31|5249.81
#2026-01-01|5249.82
#2026-01-02|5219.30
#2026-01-05|5298.92
#2026-01-06|5417.41
#2026-01-07|5410.22
#2026-01-08|5501.96
#2026-01-09|5563.94
#2026-01-12|5588.19
#2026-01-13|5566.60
#2026-01-14|5495.73
#2026-01-15|5516.32
#2026-01-16|5529.11
#2026-01-19|5530.10
#2026-01-20|5425.35
#2026-01-21|5463.85
#2026-01-22|5478.23
#2026-01-23|5532.97
#2026-01-26|5525.12
#2026-01-27|5574.21
#2026-01-28|5523.81
#2026-01-29|5495.01
#2026-01-30|5479.44
#2026-02-02|5570.35
#2026-02-03|5561.24
#2026-02-04|5524.56
#2026-02-05|5400.85
#2026-02-06|5325.98
#2026-02-09|5305.62
#2026-02-10|5274.01
#2026-02-11|5258.14
#2026-02-12|5243.23
#2026-02-13|5253.02
#2026-02-16|5251.06
#2026-02-17|5238.92
#2026-02-18|5270.81
#2026-02-19|5240.69
#2026-02-20|5293.62
#2026-02-23|5240.26
#2026-02-24|5293.61
#2026-02-25|5285.01
#2026-02-26|5259.61
#2026-02-27|5317.03
#2026-03-02|5257.38
#2026-03-03|5232.65
#2026-03-04|5332.17
#2026-03-05|5307.14
#2026-03-06|5234.46
#2026-03-09|5228.61
#2026-03-10|5255.29
#2026-03-11|5205.64
#2026-03-12|5152.24
#2026-03-13|5127.04
#2026-03-16|5178.79
#2026-03-17|5204.84
#2026-03-18|5093.05
#2026-03-19|5059.71
#2026-03-20|4990.42
#2026-03-23|5056.89
#2026-03-24|5042.31
#2026-03-25|5122.93
#2026-03-26|5050.58
#2026-03-27|4949.74
#2026-03-30|4966.46
#2026-03-31|5066.46
#2026-04-01|5120.98
#2026-04-02|5094.77