Table Data - Nasdaq Developed Markets Construction and Materials Net Total Return Index
| Title | Nasdaq Developed Markets Construction and Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM5010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-09 |
| Last Updated | 2026-06-09 10:58 PM CDT |
| Notes | For more information about this series, see: NQDM5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 453.06 |
| 2001-04-02 | 448.89 |
| 2001-04-03 | 444.17 |
| 2001-04-04 | 454.82 |
| 2001-04-05 | 459.25 |
| 2001-04-06 | 458.06 |
| 2001-04-09 | 461.55 |
| 2001-04-10 | 465.29 |
| 2001-04-11 | 462.71 |
| 2001-04-12 | 470.41 |
| 2001-04-13 | . |
| 2001-04-16 | 468.02 |
| 2001-04-17 | 468.46 |
| 2001-04-18 | 475.13 |
| 2001-04-19 | 479.63 |
| 2001-04-20 | 481.47 |
| 2001-04-23 | 479.37 |
| 2001-04-24 | 480.91 |
| 2001-04-25 | 484.19 |
| 2001-04-26 | 491.18 |
| 2001-04-27 | 493.43 |
| 2001-04-30 | 493.76 |
| 2001-05-01 | 500.28 |
| 2001-05-02 | 500.36 |
| 2001-05-03 | 497.40 |
| 2001-05-04 | 500.64 |
| 2001-05-07 | 498.75 |
| 2001-05-08 | 496.32 |
| 2001-05-09 | 493.68 |
| 2001-05-10 | 497.93 |
| 2001-05-11 | 496.01 |
| 2001-05-14 | 492.46 |
| 2001-05-15 | 496.28 |
| 2001-05-16 | 500.78 |
| 2001-05-17 | 506.99 |
| 2001-05-18 | 505.93 |
| 2001-05-21 | 509.51 |
| 2001-05-22 | 503.90 |
| 2001-05-23 | 500.34 |
| 2001-05-24 | 497.42 |
| 2001-05-25 | 493.94 |
| 2001-05-28 | . |
| 2001-05-29 | 491.65 |
| 2001-05-30 | 487.55 |
| 2001-05-31 | 489.87 |
| 2001-06-01 | 487.42 |
| 2001-06-04 | 488.30 |
| 2001-06-05 | 489.41 |
| 2001-06-06 | 488.91 |
| 2001-06-07 | 489.64 |
| 2001-06-08 | 490.67 |
| 2001-06-11 | 484.92 |
| 2001-06-12 | 482.26 |
| 2001-06-13 | 485.33 |
| 2001-06-14 | 481.76 |
| 2001-06-15 | 477.20 |
| 2001-06-18 | 473.19 |
| 2001-06-19 | 469.76 |
| 2001-06-20 | 463.71 |
| 2001-06-21 | 465.43 |
| 2001-06-22 | 467.90 |
| 2001-06-25 | 469.12 |
| 2001-06-26 | 466.78 |
| 2001-06-27 | 465.68 |
| 2001-06-28 | 465.94 |
| 2001-06-29 | 470.94 |
| 2001-07-02 | 472.97 |
| 2001-07-03 | 474.13 |
| 2001-07-04 | . |
| 2001-07-05 | 467.87 |
| 2001-07-06 | 463.85 |
| 2001-07-09 | 464.79 |
| 2001-07-10 | 466.75 |
| 2001-07-11 | 466.26 |
| 2001-07-12 | 469.71 |
| 2001-07-13 | 470.24 |
| 2001-07-16 | 469.18 |
| 2001-07-17 | 466.62 |
| 2001-07-18 | 472.74 |
| 2001-07-19 | 472.78 |
| 2001-07-20 | 471.32 |
| 2001-07-23 | 466.46 |
| 2001-07-24 | 463.14 |
| 2001-07-25 | 463.52 |
| 2001-07-26 | 463.53 |
| 2001-07-27 | 467.85 |
| 2001-07-30 | 467.96 |
| 2001-07-31 | 470.88 |
| 2001-08-01 | 471.81 |
| 2001-08-02 | 478.40 |
| 2001-08-03 | 478.17 |
| 2001-08-06 | 475.32 |
| 2001-08-07 | 476.99 |
| 2001-08-08 | 474.47 |
| 2001-08-09 | 473.54 |
| 2001-08-10 | 477.22 |
| 2001-08-13 | 478.59 |
| 2001-08-14 | 483.03 |
| 2001-08-15 | 486.70 |
| 2001-08-16 | 489.85 |
| 2001-08-17 | 487.29 |
| 2001-08-20 | 482.82 |
| 2001-08-21 | 483.88 |
| 2001-08-22 | 488.36 |
| 2001-08-23 | 486.16 |
| 2001-08-24 | 487.80 |
| 2001-08-27 | 484.52 |
| 2001-08-28 | 481.12 |
| 2001-08-29 | 478.61 |
| 2001-08-30 | 469.94 |
| 2001-08-31 | 470.22 |
| 2001-09-03 | . |
| 2001-09-04 | 462.39 |
| 2001-09-05 | 458.21 |
| 2001-09-06 | 456.20 |
| 2001-09-07 | 449.57 |
| 2001-09-10 | 438.95 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 417.73 |
| 2001-09-18 | 417.43 |
| 2001-09-19 | 415.05 |
| 2001-09-20 | 401.00 |
| 2001-09-21 | 392.82 |
| 2001-09-24 | 404.62 |
| 2001-09-25 | 410.11 |
| 2001-09-26 | 411.15 |
| 2001-09-27 | 412.01 |
| 2001-09-28 | 419.42 |
| 2001-10-01 | 419.28 |
| 2001-10-02 | 424.81 |
| 2001-10-03 | 427.91 |
| 2001-10-04 | 431.82 |
| 2001-10-05 | 431.49 |
| 2001-10-08 | 428.20 |
| 2001-10-09 | 428.12 |
| 2001-10-10 | 433.61 |
| 2001-10-11 | 439.03 |
| 2001-10-12 | 439.68 |
| 2001-10-15 | 439.72 |
| 2001-10-16 | 443.63 |
| 2001-10-17 | 441.00 |
| 2001-10-18 | 433.16 |
| 2001-10-19 | 430.30 |
| 2001-10-22 | 433.19 |
| 2001-10-23 | 434.88 |
| 2001-10-24 | 436.27 |
| 2001-10-25 | 437.06 |
| 2001-10-26 | 437.40 |
| 2001-10-29 | 433.13 |
| 2001-10-30 | 427.65 |
| 2001-10-31 | 424.77 |
| 2001-11-01 | 425.74 |
| 2001-11-02 | 425.26 |
| 2001-11-05 | 426.07 |
| 2001-11-06 | 428.84 |
| 2001-11-07 | 429.86 |
| 2001-11-08 | 432.00 |
| 2001-11-09 | 429.21 |
| 2001-11-12 | 427.24 |
| 2001-11-13 | 427.99 |
| 2001-11-14 | 431.50 |
| 2001-11-15 | 434.79 |
| 2001-11-16 | 435.18 |
| 2001-11-19 | 439.30 |
| 2001-11-20 | 440.31 |
| 2001-11-21 | 436.40 |
| 2001-11-22 | . |
| 2001-11-23 | 437.07 |
| 2001-11-26 | 442.33 |
| 2001-11-27 | 442.54 |
| 2001-11-28 | 438.34 |
| 2001-11-29 | 438.93 |
| 2001-11-30 | 444.23 |
| 2001-12-03 | 439.22 |
| 2001-12-04 | 443.93 |
| 2001-12-05 | 451.16 |
| 2001-12-06 | 452.40 |
| 2001-12-07 | 451.71 |
| 2001-12-10 | 445.58 |
| 2001-12-11 | 445.45 |
| 2001-12-12 | 445.64 |
| 2001-12-13 | 439.71 |
| 2001-12-14 | 437.11 |
| 2001-12-17 | 439.11 |
| 2001-12-18 | 439.41 |
| 2001-12-19 | 435.79 |
| 2001-12-20 | 435.99 |
| 2001-12-21 | 435.83 |
| 2001-12-24 | 435.97 |
| 2001-12-25 | . |
| 2001-12-26 | 436.31 |
| 2001-12-27 | 442.77 |
| 2001-12-28 | 444.61 |
| 2001-12-31 | 445.77 |
| 2002-01-01 | . |
| 2002-01-02 | 446.79 |
| 2002-01-03 | 449.63 |
| 2002-01-04 | 452.38 |
| 2002-01-07 | 450.54 |
| 2002-01-08 | 445.21 |
| 2002-01-09 | 445.46 |
| 2002-01-10 | 440.59 |
| 2002-01-11 | 436.48 |
| 2002-01-14 | 432.85 |
| 2002-01-15 | 431.44 |
| 2002-01-16 | 424.16 |
| 2002-01-17 | 426.52 |
| 2002-01-18 | 427.12 |
| 2002-01-21 | . |
| 2002-01-22 | 421.68 |
| 2002-01-23 | 423.52 |
| 2002-01-24 | 425.76 |
| 2002-01-25 | 427.13 |
| 2002-01-28 | 429.77 |
| 2002-01-29 | 426.17 |
| 2002-01-30 | 423.99 |
| 2002-01-31 | 427.21 |
| 2002-02-01 | 425.61 |
| 2002-02-04 | 423.56 |
| 2002-02-05 | 419.20 |
| 2002-02-06 | 419.08 |
| 2002-02-07 | 418.13 |
| 2002-02-08 | 421.45 |
| 2002-02-11 | 427.96 |
| 2002-02-12 | 430.53 |
| 2002-02-13 | 431.50 |
| 2002-02-14 | 433.41 |
| 2002-02-15 | 435.16 |
| 2002-02-18 | . |
| 2002-02-19 | 428.20 |
| 2002-02-20 | 427.89 |
| 2002-02-21 | 431.44 |
| 2002-02-22 | 432.95 |
| 2002-02-25 | 435.09 |
| 2002-02-26 | 439.87 |
| 2002-02-27 | 445.18 |
| 2002-02-28 | 444.78 |
| 2002-03-01 | 449.48 |
| 2002-03-04 | 464.45 |
| 2002-03-05 | 461.24 |
| 2002-03-06 | 466.04 |
| 2002-03-07 | 471.71 |
| 2002-03-08 | 471.10 |
| 2002-03-11 | 471.16 |
| 2002-03-12 | 468.10 |
| 2002-03-13 | 465.20 |
| 2002-03-14 | 468.26 |
| 2002-03-15 | 469.84 |
| 2002-03-18 | 469.39 |
| 2002-03-19 | 474.11 |
| 2002-03-20 | 471.13 |
| 2002-03-21 | 467.08 |
| 2002-03-22 | 467.26 |
| 2002-03-25 | 463.14 |
| 2002-03-26 | 466.40 |
| 2002-03-27 | 469.11 |
| 2002-03-28 | 470.92 |
| 2002-03-29 | . |
| 2002-04-01 | 468.33 |
| 2002-04-02 | 467.81 |
| 2002-04-03 | 467.60 |
| 2002-04-04 | 467.87 |
| 2002-04-05 | 469.87 |
| 2002-04-08 | 469.33 |
| 2002-04-09 | 470.26 |
| 2002-04-10 | 475.71 |
| 2002-04-11 | 473.99 |
| 2002-04-12 | 474.48 |
| 2002-04-15 | 475.81 |
| 2002-04-16 | 481.52 |
| 2002-04-17 | 485.98 |
| 2002-04-18 | 486.68 |
| 2002-04-19 | 486.96 |
| 2002-04-22 | 486.50 |
| 2002-04-23 | 487.25 |
| 2002-04-24 | 485.32 |
| 2002-04-25 | 483.62 |
| 2002-04-26 | 481.97 |
| 2002-04-29 | 480.56 |
| 2002-04-30 | 483.32 |
| 2002-05-01 | 486.39 |
| 2002-05-02 | 488.08 |
| 2002-05-03 | 490.65 |
| 2002-05-06 | 489.51 |
| 2002-05-07 | 488.28 |
| 2002-05-08 | 489.80 |
| 2002-05-09 | 487.74 |
| 2002-05-10 | 488.07 |
| 2002-05-13 | 489.17 |
| 2002-05-14 | 488.71 |
| 2002-05-15 | 492.15 |
| 2002-05-16 | 491.38 |
| 2002-05-17 | 497.51 |
| 2002-05-20 | 497.88 |
| 2002-05-21 | 495.42 |
| 2002-05-22 | 498.91 |
| 2002-05-23 | 500.70 |
| 2002-05-24 | 501.09 |
| 2002-05-27 | . |
| 2002-05-28 | 498.77 |
| 2002-05-29 | 496.78 |
| 2002-05-30 | 493.58 |
| 2002-05-31 | 494.06 |
| 2002-06-03 | 491.69 |
| 2002-06-04 | 487.08 |
| 2002-06-05 | 487.91 |
| 2002-06-06 | 487.73 |
| 2002-06-07 | 486.02 |
| 2002-06-10 | 486.84 |
| 2002-06-11 | 484.55 |
| 2002-06-12 | 482.69 |
| 2002-06-13 | 479.74 |
| 2002-06-14 | 474.94 |
| 2002-06-17 | 479.03 |
| 2002-06-18 | 481.28 |
| 2002-06-19 | 479.54 |
| 2002-06-20 | 483.52 |
| 2002-06-21 | 480.96 |
| 2002-06-24 | 480.58 |
| 2002-06-25 | 478.16 |
| 2002-06-26 | 477.38 |
| 2002-06-27 | 480.04 |
| 2002-06-28 | 487.30 |
| 2002-07-01 | 483.65 |
| 2002-07-02 | 476.52 |
| 2002-07-03 | 471.60 |
| 2002-07-04 | . |
| 2002-07-05 | 480.15 |
| 2002-07-08 | 483.46 |
| 2002-07-09 | 482.84 |
| 2002-07-10 | 474.10 |
| 2002-07-11 | 466.36 |
| 2002-07-12 | 465.18 |
| 2002-07-15 | 462.58 |
| 2002-07-16 | 451.63 |
| 2002-07-17 | 455.57 |
| 2002-07-18 | 455.07 |
| 2002-07-19 | 446.33 |
| 2002-07-22 | 435.44 |
| 2002-07-23 | 427.16 |
| 2002-07-24 | 430.45 |
| 2002-07-25 | 433.80 |
| 2002-07-26 | 421.03 |
| 2002-07-29 | 433.29 |
| 2002-07-30 | 436.15 |
| 2002-07-31 | 435.01 |
| 2002-08-01 | 428.59 |
| 2002-08-02 | 418.41 |
| 2002-08-05 | 409.46 |
| 2002-08-06 | 409.15 |
| 2002-08-07 | 415.01 |
| 2002-08-08 | 422.07 |
| 2002-08-09 | 426.39 |
| 2002-08-12 | 423.80 |
| 2002-08-13 | 422.19 |
| 2002-08-14 | 426.75 |
| 2002-08-15 | 431.32 |
| 2002-08-16 | 432.42 |
| 2002-08-19 | 435.06 |
| 2002-08-20 | 434.21 |
| 2002-08-21 | 437.58 |
| 2002-08-22 | 441.37 |
| 2002-08-23 | 438.00 |
| 2002-08-26 | 441.66 |
| 2002-08-27 | 443.92 |
| 2002-08-28 | 437.89 |
| 2002-08-29 | 433.43 |
| 2002-08-30 | 434.44 |
| 2002-09-02 | . |
| 2002-09-03 | 425.32 |
| 2002-09-04 | 426.33 |
| 2002-09-05 | 423.58 |
| 2002-09-06 | 423.49 |
| 2002-09-09 | 423.58 |
| 2002-09-10 | 424.85 |
| 2002-09-11 | 427.75 |
| 2002-09-12 | 422.50 |
| 2002-09-13 | 420.24 |
| 2002-09-16 | 417.74 |
| 2002-09-17 | 415.77 |
| 2002-09-18 | 411.25 |
| 2002-09-19 | 404.02 |
| 2002-09-20 | 404.26 |
| 2002-09-23 | 397.03 |
| 2002-09-24 | 387.96 |
| 2002-09-25 | 388.86 |
| 2002-09-26 | 396.32 |
| 2002-09-27 | 394.99 |
| 2002-09-30 | 389.37 |
| 2002-10-01 | 389.68 |
| 2002-10-02 | 384.63 |
| 2002-10-03 | 381.73 |
| 2002-10-04 | 375.24 |
| 2002-10-07 | 366.56 |
| 2002-10-08 | 367.57 |
| 2002-10-09 | 358.15 |
| 2002-10-10 | 361.84 |
| 2002-10-11 | 373.55 |
| 2002-10-14 | 373.05 |
| 2002-10-15 | 386.63 |
| 2002-10-16 | 382.28 |
| 2002-10-17 | 390.54 |
| 2002-10-18 | 388.69 |
| 2002-10-21 | 391.90 |
| 2002-10-22 | 381.51 |
| 2002-10-23 | 380.41 |
| 2002-10-24 | 378.35 |
| 2002-10-25 | 378.27 |
| 2002-10-28 | 376.85 |
| 2002-10-29 | 375.47 |
| 2002-10-30 | 381.14 |
| 2002-10-31 | 387.08 |
| 2002-11-01 | 388.31 |
| 2002-11-04 | 394.71 |
| 2002-11-05 | 400.33 |
| 2002-11-06 | 402.84 |
| 2002-11-07 | 400.11 |
| 2002-11-08 | 399.66 |
| 2002-11-11 | 394.82 |
| 2002-11-12 | 397.90 |
| 2002-11-13 | 396.44 |
| 2002-11-14 | 401.80 |
| 2002-11-15 | 403.52 |
| 2002-11-18 | 400.76 |
| 2002-11-19 | 394.20 |
| 2002-11-20 | 393.37 |
| 2002-11-21 | 401.61 |
| 2002-11-22 | 403.63 |
| 2002-11-25 | 404.69 |
| 2002-11-26 | 400.32 |
| 2002-11-27 | 407.77 |
| 2002-11-28 | . |
| 2002-11-29 | 416.51 |
| 2002-12-02 | 413.17 |
| 2002-12-03 | 408.06 |
| 2002-12-04 | 405.98 |
| 2002-12-05 | 402.44 |
| 2002-12-06 | 402.53 |
| 2002-12-09 | 397.54 |
| 2002-12-10 | 399.42 |
| 2002-12-11 | 401.24 |
| 2002-12-12 | 402.86 |
| 2002-12-13 | 399.91 |
| 2002-12-16 | 402.46 |
| 2002-12-17 | 402.52 |
| 2002-12-18 | 397.32 |
| 2002-12-19 | 396.99 |
| 2002-12-20 | 400.57 |
| 2002-12-23 | 399.45 |
| 2002-12-24 | 400.82 |
| 2002-12-25 | . |
| 2002-12-26 | 403.13 |
| 2002-12-27 | 401.64 |
| 2002-12-30 | 402.87 |
| 2002-12-31 | 406.29 |
| 2003-01-01 | . |
| 2003-01-02 | 411.81 |
| 2003-01-03 | 410.74 |
| 2003-01-06 | 417.28 |
| 2003-01-07 | 412.49 |
| 2003-01-08 | 405.32 |
| 2003-01-09 | 409.94 |
| 2003-01-10 | 410.99 |
| 2003-01-13 | 409.04 |
| 2003-01-14 | 410.75 |
| 2003-01-15 | 408.71 |
| 2003-01-16 | 411.03 |
| 2003-01-17 | 409.06 |
| 2003-01-20 | . |
| 2003-01-21 | 403.52 |
| 2003-01-22 | 400.04 |
| 2003-01-23 | 401.33 |
| 2003-01-24 | 398.76 |
| 2003-01-27 | 389.32 |
| 2003-01-28 | 390.72 |
| 2003-01-29 | 388.02 |
| 2003-01-30 | 385.88 |
| 2003-01-31 | 389.67 |
| 2003-02-03 | 394.03 |
| 2003-02-04 | 392.77 |
| 2003-02-05 | 392.98 |
| 2003-02-06 | 388.17 |
| 2003-02-07 | 384.58 |
| 2003-02-10 | 383.48 |
| 2003-02-11 | 385.06 |
| 2003-02-12 | 384.61 |
| 2003-02-13 | 384.53 |
| 2003-02-14 | 385.95 |
| 2003-02-17 | . |
| 2003-02-18 | 391.82 |
| 2003-02-19 | 390.09 |
| 2003-02-20 | 388.39 |
| 2003-02-21 | 390.19 |
| 2003-02-24 | 387.46 |
| 2003-02-25 | 382.53 |
| 2003-02-26 | 381.62 |
| 2003-02-27 | 384.51 |
| 2003-02-28 | 387.00 |
| 2003-03-03 | 386.92 |
| 2003-03-04 | 383.29 |
| 2003-03-05 | 384.31 |
| 2003-03-06 | 380.76 |
| 2003-03-07 | 379.17 |
| 2003-03-10 | 371.63 |
| 2003-03-11 | 367.56 |
| 2003-03-12 | 363.65 |
| 2003-03-13 | 370.57 |
| 2003-03-14 | 374.67 |
| 2003-03-17 | 379.16 |
| 2003-03-18 | 380.53 |
| 2003-03-19 | 382.06 |
| 2003-03-20 | 383.44 |
| 2003-03-21 | 391.36 |
| 2003-03-24 | 385.08 |
| 2003-03-25 | 387.67 |
| 2003-03-26 | 388.01 |
| 2003-03-27 | 387.69 |
| 2003-03-28 | 386.73 |
| 2003-03-31 | 383.48 |
| 2003-04-01 | 383.72 |
| 2003-04-02 | 389.88 |
| 2003-04-03 | 389.48 |
| 2003-04-04 | 391.61 |
| 2003-04-07 | 397.55 |
| 2003-04-08 | 396.20 |
| 2003-04-09 | 398.35 |
| 2003-04-10 | 399.09 |
| 2003-04-11 | 399.18 |
| 2003-04-14 | 401.87 |
| 2003-04-15 | 404.02 |
| 2003-04-16 | 402.43 |
| 2003-04-17 | 406.10 |
| 2003-04-18 | . |
| 2003-04-21 | 405.09 |
| 2003-04-22 | 409.20 |
| 2003-04-23 | 412.71 |
| 2003-04-24 | 412.07 |
| 2003-04-25 | 410.79 |
| 2003-04-28 | 414.79 |
| 2003-04-29 | 418.60 |
| 2003-04-30 | 423.18 |
| 2003-05-01 | 425.29 |
| 2003-05-02 | 428.22 |
| 2003-05-05 | 431.19 |
| 2003-05-06 | 438.57 |
| 2003-05-07 | 438.62 |
| 2003-05-08 | 434.32 |
| 2003-05-09 | 437.99 |
| 2003-05-12 | 441.40 |
| 2003-05-13 | 440.46 |
| 2003-05-14 | 439.98 |
| 2003-05-15 | 440.85 |
| 2003-05-16 | 443.62 |
| 2003-05-19 | 437.12 |
| 2003-05-20 | 438.30 |
| 2003-05-21 | 436.44 |
| 2003-05-22 | 438.64 |
| 2003-05-23 | 440.22 |
| 2003-05-26 | . |
| 2003-05-27 | 441.64 |
| 2003-05-28 | 442.24 |
| 2003-05-29 | 444.03 |
| 2003-05-30 | 447.10 |
| 2003-06-02 | 451.22 |
| 2003-06-03 | 449.45 |
| 2003-06-04 | 454.20 |
| 2003-06-05 | 460.31 |
| 2003-06-06 | 460.75 |
| 2003-06-09 | 456.21 |
| 2003-06-10 | 457.62 |
| 2003-06-11 | 464.43 |
| 2003-06-12 | 466.17 |
| 2003-06-13 | 464.85 |
| 2003-06-16 | 471.78 |
| 2003-06-17 | 472.17 |
| 2003-06-18 | 466.73 |
| 2003-06-19 | 465.03 |
| 2003-06-20 | 464.64 |
| 2003-06-23 | 460.62 |
| 2003-06-24 | 459.33 |
| 2003-06-25 | 461.87 |
| 2003-06-26 | 459.72 |
| 2003-06-27 | 461.21 |
| 2003-06-30 | 459.64 |
| 2003-07-01 | 462.96 |
| 2003-07-02 | 468.91 |
| 2003-07-03 | 470.58 |
| 2003-07-04 | . |
| 2003-07-07 | 475.93 |
| 2003-07-08 | 478.11 |
| 2003-07-09 | 478.09 |
| 2003-07-10 | 473.45 |
| 2003-07-11 | 473.48 |
| 2003-07-14 | 475.56 |
| 2003-07-15 | 472.26 |
| 2003-07-16 | 469.88 |
| 2003-07-17 | 464.95 |
| 2003-07-18 | 468.77 |
| 2003-07-21 | 468.08 |
| 2003-07-22 | 467.36 |
| 2003-07-23 | 472.19 |
| 2003-07-24 | 477.22 |
| 2003-07-25 | 478.70 |
| 2003-07-28 | 483.95 |
| 2003-07-29 | 485.15 |
| 2003-07-30 | 485.38 |
| 2003-07-31 | 486.82 |
| 2003-08-01 | 487.11 |
| 2003-08-04 | 485.64 |
| 2003-08-05 | 483.24 |
| 2003-08-06 | 480.89 |
| 2003-08-07 | 481.39 |
| 2003-08-08 | 482.93 |
| 2003-08-11 | 484.00 |
| 2003-08-12 | 486.84 |
| 2003-08-13 | 487.64 |
| 2003-08-14 | 491.18 |
| 2003-08-15 | 494.15 |
| 2003-08-18 | 497.97 |
| 2003-08-19 | 502.75 |
| 2003-08-20 | 506.25 |
| 2003-08-21 | 505.18 |
| 2003-08-22 | 501.11 |
| 2003-08-25 | 499.29 |
| 2003-08-26 | 498.35 |
| 2003-08-27 | 499.00 |
| 2003-08-28 | 500.18 |
| 2003-08-29 | 504.74 |
| 2003-09-01 | . |
| 2003-09-02 | 508.58 |
| 2003-09-03 | 512.56 |
| 2003-09-04 | 510.46 |
| 2003-09-05 | 511.16 |
| 2003-09-08 | 514.06 |
| 2003-09-09 | 514.85 |
| 2003-09-10 | 507.04 |
| 2003-09-11 | 505.98 |
| 2003-09-12 | 510.96 |
| 2003-09-15 | 513.52 |
| 2003-09-16 | 517.28 |
| 2003-09-17 | 517.99 |
| 2003-09-18 | 523.45 |
| 2003-09-19 | 524.68 |
| 2003-09-22 | 524.10 |
| 2003-09-23 | 524.18 |
| 2003-09-24 | 523.06 |
| 2003-09-25 | 518.38 |
| 2003-09-26 | 513.25 |
| 2003-09-29 | 515.30 |
| 2003-09-30 | 514.45 |
| 2003-10-01 | 523.82 |
| 2003-10-02 | 526.38 |
| 2003-10-03 | 534.80 |
| 2003-10-06 | 536.47 |
| 2003-10-07 | 539.78 |
| 2003-10-08 | 540.70 |
| 2003-10-09 | 543.34 |
| 2003-10-10 | 546.37 |
| 2003-10-13 | 549.65 |
| 2003-10-14 | 549.76 |
| 2003-10-15 | 551.02 |
| 2003-10-16 | 552.32 |
| 2003-10-17 | 549.32 |
| 2003-10-20 | 550.83 |
| 2003-10-21 | 551.04 |
| 2003-10-22 | 547.67 |
| 2003-10-23 | 540.61 |
| 2003-10-24 | 542.58 |
| 2003-10-27 | 548.27 |
| 2003-10-28 | 554.14 |
| 2003-10-29 | 557.27 |
| 2003-10-30 | 560.46 |
| 2003-10-31 | 557.97 |
| 2003-11-03 | 558.52 |
| 2003-11-04 | 560.52 |
| 2003-11-05 | 556.64 |
| 2003-11-06 | 553.45 |
| 2003-11-07 | 559.48 |
| 2003-11-10 | 558.34 |
| 2003-11-11 | 553.24 |
| 2003-11-12 | 556.64 |
| 2003-11-13 | 559.78 |
| 2003-11-14 | 562.39 |
| 2003-11-17 | 549.24 |
| 2003-11-18 | 551.95 |
| 2003-11-19 | 550.68 |
| 2003-11-20 | 550.26 |
| 2003-11-21 | 554.50 |
| 2003-11-24 | 556.57 |
| 2003-11-25 | 561.33 |
| 2003-11-26 | 567.12 |
| 2003-11-27 | . |
| 2003-11-28 | 567.48 |
| 2003-12-01 | 576.20 |
| 2003-12-02 | 582.43 |
| 2003-12-03 | 583.99 |
| 2003-12-04 | 584.17 |
| 2003-12-05 | 583.06 |
| 2003-12-08 | 584.37 |
| 2003-12-09 | 583.36 |
| 2003-12-10 | 577.58 |
| 2003-12-11 | 580.51 |
| 2003-12-12 | 585.69 |
| 2003-12-15 | 587.87 |
| 2003-12-16 | 585.70 |
| 2003-12-17 | 586.99 |
| 2003-12-18 | 587.30 |
| 2003-12-19 | 588.85 |
| 2003-12-22 | 592.42 |
| 2003-12-23 | 594.60 |
| 2003-12-24 | 596.27 |
| 2003-12-25 | . |
| 2003-12-26 | 597.74 |
| 2003-12-29 | 602.68 |
| 2003-12-30 | 604.83 |
| 2003-12-31 | 607.23 |
| 2004-01-01 | . |
| 2004-01-02 | 608.89 |
| 2004-01-05 | 615.47 |
| 2004-01-06 | 617.42 |
| 2004-01-07 | 616.00 |
| 2004-01-08 | 618.12 |
| 2004-01-09 | 617.84 |
| 2004-01-12 | 618.86 |
| 2004-01-13 | 619.17 |
| 2004-01-14 | 621.55 |
| 2004-01-15 | 620.00 |
| 2004-01-16 | 617.50 |
| 2004-01-19 | . |
| 2004-01-20 | 623.14 |
| 2004-01-21 | 626.21 |
| 2004-01-22 | 631.53 |
| 2004-01-23 | 630.63 |
| 2004-01-26 | 630.59 |
| 2004-01-27 | 632.67 |
| 2004-01-28 | 624.64 |
| 2004-01-29 | 614.71 |
| 2004-01-30 | 618.02 |
| 2004-02-02 | 620.86 |
| 2004-02-03 | 621.63 |
| 2004-02-04 | 613.26 |
| 2004-02-05 | 618.51 |
| 2004-02-06 | 628.55 |
| 2004-02-09 | 630.09 |
| 2004-02-10 | 629.91 |
| 2004-02-11 | 634.03 |
| 2004-02-12 | 639.60 |
| 2004-02-13 | 638.43 |
| 2004-02-16 | . |
| 2004-02-17 | 643.66 |
| 2004-02-18 | 642.28 |
| 2004-02-19 | 638.84 |
| 2004-02-20 | 631.29 |
| 2004-02-23 | 633.24 |
| 2004-02-24 | 631.42 |
| 2004-02-25 | 628.80 |
| 2004-02-26 | 628.93 |
| 2004-02-27 | 635.54 |
| 2004-03-01 | 645.84 |
| 2004-03-02 | 642.91 |
| 2004-03-03 | 639.24 |
| 2004-03-04 | 642.66 |
| 2004-03-05 | 649.46 |
| 2004-03-08 | 647.33 |
| 2004-03-09 | 645.99 |
| 2004-03-10 | 635.27 |
| 2004-03-11 | 627.88 |
| 2004-03-12 | 629.35 |
| 2004-03-15 | 626.87 |
| 2004-03-16 | 634.15 |
| 2004-03-17 | 643.13 |
| 2004-03-18 | 647.01 |
| 2004-03-19 | 643.87 |
| 2004-03-22 | 637.27 |
| 2004-03-23 | 639.54 |
| 2004-03-24 | 641.19 |
| 2004-03-25 | 648.67 |
| 2004-03-26 | 650.41 |
| 2004-03-29 | 654.22 |
| 2004-03-30 | 657.71 |
| 2004-03-31 | 664.66 |
| 2004-04-01 | 669.27 |
| 2004-04-02 | 667.24 |
| 2004-04-05 | 664.44 |
| 2004-04-06 | 663.11 |
| 2004-04-07 | 667.92 |
| 2004-04-08 | 666.28 |
| 2004-04-09 | . |
| 2004-04-12 | 665.02 |
| 2004-04-13 | 657.69 |
| 2004-04-14 | 650.13 |
| 2004-04-15 | 648.41 |
| 2004-04-16 | 654.38 |
| 2004-04-19 | 649.32 |
| 2004-04-20 | 650.53 |
| 2004-04-21 | 645.80 |
| 2004-04-22 | 654.52 |
| 2004-04-23 | 657.30 |
| 2004-04-26 | 656.41 |
| 2004-04-27 | 655.47 |
| 2004-04-28 | 650.15 |
| 2004-04-29 | 644.06 |
| 2004-04-30 | 640.55 |
| 2004-05-03 | 642.71 |
| 2004-05-04 | 648.17 |
| 2004-05-05 | 650.91 |
| 2004-05-06 | 638.12 |
| 2004-05-07 | 621.93 |
| 2004-05-10 | 599.00 |
| 2004-05-11 | 604.61 |
| 2004-05-12 | 611.38 |
| 2004-05-13 | 609.22 |
| 2004-05-14 | 609.79 |
| 2004-05-17 | 600.07 |
| 2004-05-18 | 604.19 |
| 2004-05-19 | 616.31 |
| 2004-05-20 | 613.95 |
| 2004-05-21 | 621.77 |
| 2004-05-24 | 625.16 |
| 2004-05-25 | 629.74 |
| 2004-05-26 | 634.12 |
| 2004-05-27 | 642.42 |
| 2004-05-28 | 642.75 |
| 2004-05-31 | . |
| 2004-06-01 | 642.06 |
| 2004-06-02 | 644.06 |
| 2004-06-03 | 637.32 |
| 2004-06-04 | 641.31 |
| 2004-06-07 | 653.14 |
| 2004-06-08 | 653.52 |
| 2004-06-09 | 649.55 |
| 2004-06-10 | 652.83 |
| 2004-06-11 | . |
| 2004-06-14 | 646.81 |
| 2004-06-15 | 647.57 |
| 2004-06-16 | 650.17 |
| 2004-06-17 | 653.21 |
| 2004-06-18 | 655.14 |
| 2004-06-21 | 656.38 |
| 2004-06-22 | 654.92 |
| 2004-06-23 | 658.60 |
| 2004-06-24 | 664.88 |
| 2004-06-25 | 664.05 |
| 2004-06-28 | 668.59 |
| 2004-06-29 | 667.42 |
| 2004-06-30 | 669.65 |
| 2004-07-01 | 667.99 |
| 2004-07-02 | 668.26 |
| 2004-07-05 | . |
| 2004-07-06 | 660.13 |
| 2004-07-07 | 662.43 |
| 2004-07-08 | 657.52 |
| 2004-07-09 | 661.41 |
| 2004-07-12 | 664.57 |
| 2004-07-13 | 663.61 |
| 2004-07-14 | 660.86 |
| 2004-07-15 | 660.59 |
| 2004-07-16 | 665.57 |
| 2004-07-19 | 664.43 |
| 2004-07-20 | 662.31 |
| 2004-07-21 | 654.96 |
| 2004-07-22 | 651.53 |
| 2004-07-23 | 645.48 |
| 2004-07-26 | 639.76 |
| 2004-07-27 | 639.96 |
| 2004-07-28 | 640.83 |
| 2004-07-29 | 643.06 |
| 2004-07-30 | 647.02 |
| 2004-08-02 | 648.24 |
| 2004-08-03 | 646.81 |
| 2004-08-04 | 642.38 |
| 2004-08-05 | 640.44 |
| 2004-08-06 | 637.84 |
| 2004-08-09 | 633.36 |
| 2004-08-10 | 640.10 |
| 2004-08-11 | 638.67 |
| 2004-08-12 | 637.85 |
| 2004-08-13 | 638.28 |
| 2004-08-16 | 640.97 |
| 2004-08-17 | 643.84 |
| 2004-08-18 | 645.76 |
| 2004-08-19 | 649.86 |
| 2004-08-20 | 651.71 |
| 2004-08-23 | 652.66 |
| 2004-08-24 | 652.73 |
| 2004-08-25 | 653.95 |
| 2004-08-26 | 657.42 |
| 2004-08-27 | 659.51 |
| 2004-08-30 | 656.60 |
| 2004-08-31 | 658.64 |
| 2004-09-01 | 662.43 |
| 2004-09-02 | 666.94 |
| 2004-09-03 | 663.12 |
| 2004-09-06 | . |
| 2004-09-07 | 674.61 |
| 2004-09-08 | 674.89 |
| 2004-09-09 | 672.18 |
| 2004-09-10 | 675.67 |
| 2004-09-13 | 678.39 |
| 2004-09-14 | 677.90 |
| 2004-09-15 | 669.80 |
| 2004-09-16 | 672.03 |
| 2004-09-17 | 672.78 |
| 2004-09-20 | 670.98 |
| 2004-09-21 | 676.45 |
| 2004-09-22 | 671.92 |
| 2004-09-23 | 670.34 |
| 2004-09-24 | 668.16 |
| 2004-09-27 | 665.56 |
| 2004-09-28 | 667.26 |
| 2004-09-29 | 672.64 |
| 2004-09-30 | 679.76 |
| 2004-10-01 | 688.45 |
| 2004-10-04 | 688.85 |
| 2004-10-05 | 688.84 |
| 2004-10-06 | 691.61 |
| 2004-10-07 | 688.69 |
| 2004-10-08 | 692.40 |
| 2004-10-11 | 692.21 |
| 2004-10-12 | 686.75 |
| 2004-10-13 | 682.14 |
| 2004-10-14 | 680.72 |
| 2004-10-15 | 684.07 |
| 2004-10-18 | 681.05 |
| 2004-10-19 | 683.02 |
| 2004-10-20 | 683.08 |
| 2004-10-21 | 685.44 |
| 2004-10-22 | 685.67 |
| 2004-10-25 | 685.84 |
| 2004-10-26 | 688.24 |
| 2004-10-27 | 692.67 |
| 2004-10-28 | 696.84 |
| 2004-10-29 | 696.00 |
| 2004-11-01 | 700.61 |
| 2004-11-02 | 704.58 |
| 2004-11-03 | 714.41 |
| 2004-11-04 | 720.50 |
| 2004-11-05 | 725.72 |
| 2004-11-08 | 722.96 |
| 2004-11-09 | 723.10 |
| 2004-11-10 | 724.38 |
| 2004-11-11 | 727.61 |
| 2004-11-12 | 733.05 |
| 2004-11-15 | 736.64 |
| 2004-11-16 | 733.61 |
| 2004-11-17 | 739.82 |
| 2004-11-18 | 738.73 |
| 2004-11-19 | 739.05 |
| 2004-11-22 | 737.33 |
| 2004-11-23 | 741.20 |
| 2004-11-24 | 744.95 |
| 2004-11-25 | . |
| 2004-11-26 | 751.15 |
| 2004-11-29 | 751.47 |
| 2004-11-30 | 749.69 |
| 2004-12-01 | 756.54 |
| 2004-12-02 | 758.61 |
| 2004-12-03 | 761.26 |
| 2004-12-06 | 759.11 |
| 2004-12-07 | 755.01 |
| 2004-12-08 | 748.75 |
| 2004-12-09 | 745.41 |
| 2004-12-10 | 745.62 |
| 2004-12-13 | 753.12 |
| 2004-12-14 | 754.90 |
| 2004-12-15 | 765.50 |
| 2004-12-16 | 760.88 |
| 2004-12-17 | 758.27 |
| 2004-12-20 | 766.18 |
| 2004-12-21 | 767.76 |
| 2004-12-22 | 772.44 |
| 2004-12-23 | 776.94 |
| 2004-12-24 | . |
| 2004-12-27 | 782.23 |
| 2004-12-28 | 785.55 |
| 2004-12-29 | 784.53 |
| 2004-12-30 | 789.29 |
| 2004-12-31 | 788.52 |
| 2005-01-03 | 785.11 |
| 2005-01-04 | 778.28 |
| 2005-01-05 | 770.90 |
| 2005-01-06 | 770.54 |
| 2005-01-07 | 766.65 |
| 2005-01-10 | 771.03 |
| 2005-01-11 | 772.15 |
| 2005-01-12 | 777.86 |
| 2005-01-13 | 778.37 |
| 2005-01-14 | 783.57 |
| 2005-01-17 | . |
| 2005-01-18 | 785.66 |
| 2005-01-19 | 787.38 |
| 2005-01-20 | 780.59 |
| 2005-01-21 | 782.34 |
| 2005-01-24 | 782.24 |
| 2005-01-25 | 783.70 |
| 2005-01-26 | 790.61 |
| 2005-01-27 | 792.72 |
#2005-01-28| 792.18
#2005-01-31| 798.47
#2005-02-01| 801.40
#2005-02-02| 808.01
#2005-02-03| 805.75
#2005-02-04| 816.28
#2005-02-07| 815.59
#2005-02-08| 808.13
#2005-02-09| 804.88
#2005-02-10| 807.62
#2005-02-11| 813.74
#2005-02-14| 818.12
#2005-02-15| 821.19
#2005-02-16| 816.98
#2005-02-17| 818.92
#2005-02-18| 818.98
#2005-02-21| .
#2005-02-22| 811.82
#2005-02-23| 802.38
#2005-02-24| 805.84
#2005-02-25| 815.13
#2005-02-28| 820.01
#2005-03-01| 822.42
#2005-03-02| 818.34
#2005-03-03| 819.18
#2005-03-04| 832.58
#2005-03-07| 831.38
#2005-03-08| 834.70
#2005-03-09| 831.15
#2005-03-10| 825.19
#2005-03-11| 830.09
#2005-03-14| 827.36
#2005-03-15| 827.70
#2005-03-16| 828.70
#2005-03-17| 825.98
#2005-03-18| 824.15
#2005-03-21| 819.86
#2005-03-22| 819.15
#2005-03-23| 805.49
#2005-03-24| 805.59
#2005-03-25| .
#2005-03-28| 801.80
#2005-03-29| 793.41
#2005-03-30| 794.60
#2005-03-31| 800.24
#2005-04-01| 802.11
#2005-04-04| 795.45
#2005-04-05| 799.39
#2005-04-06| 802.12
#2005-04-07| 806.65
#2005-04-08| 803.80
#2005-04-11| 807.78
#2005-04-12| 808.52
#2005-04-13| 806.77
#2005-04-14| 795.30
#2005-04-15| 783.29
#2005-04-18| 772.57
#2005-04-19| 780.81
#2005-04-20| 776.58
#2005-04-21| 778.82
#2005-04-22| 781.94
#2005-04-25| 783.14
#2005-04-26| 779.25
#2005-04-27| 772.31
#2005-04-28| 767.04
#2005-04-29| 771.25
#2005-05-02| 774.41
#2005-05-03| 771.07
#2005-05-04| 780.11
#2005-05-05| 780.92
#2005-05-06| 783.83
#2005-05-09| 783.87
#2005-05-10| 782.21
#2005-05-11| 779.37
#2005-05-12| 772.34
#2005-05-13| 764.56
#2005-05-16| 765.53
#2005-05-17| 765.14
#2005-05-18| 776.27
#2005-05-19| 780.36
#2005-05-20| 777.98
#2005-05-23| 784.79
#2005-05-24| 783.59
#2005-05-25| 780.42
#2005-05-26| 781.46
#2005-05-27| 782.66
#2005-05-30| .
#2005-05-31| 781.56
#2005-06-01| 786.59
#2005-06-02| 788.01
#2005-06-03| 787.12
#2005-06-06| 789.62
#2005-06-07| 793.43
#2005-06-08| 793.69
#2005-06-09| 789.63
#2005-06-10| 791.28
#2005-06-13| 792.74
#2005-06-14| 793.91
#2005-06-15| 796.69
#2005-06-16| 801.19
#2005-06-17| 810.84
#2005-06-20| 806.27
#2005-06-21| 809.66
#2005-06-22| 809.73
#2005-06-23| 803.44
#2005-06-24| 797.45
#2005-06-27| 794.68
#2005-06-28| 800.32
#2005-06-29| 802.49
#2005-06-30| 802.53
#2005-07-01| 800.85
#2005-07-04| .
#2005-07-05| 800.73
#2005-07-06| 800.89
#2005-07-07| 797.95
#2005-07-08| 805.18
#2005-07-11| 815.38
#2005-07-12| 819.78
#2005-07-13| 816.68
#2005-07-14| 818.27
#2005-07-15| 814.71
#2005-07-18| 816.45
#2005-07-19| 817.82
#2005-07-20| 823.53
#2005-07-21| 830.79
#2005-07-22| 833.39
#2005-07-25| 828.60
#2005-07-26| 829.58
#2005-07-27| 834.70
#2005-07-28| 841.96
#2005-07-29| 840.85
#2005-08-01| 843.98
#2005-08-02| 844.54
#2005-08-03| 850.13
#2005-08-04| 846.54
#2005-08-05| 837.88
#2005-08-08| 840.56
#2005-08-09| 842.80
#2005-08-10| 851.80
#2005-08-11| 856.35
#2005-08-12| 854.90
#2005-08-15| 853.60
#2005-08-16| 851.73
#2005-08-17| 849.08
#2005-08-18| 838.56
#2005-08-19| 839.72
#2005-08-22| 848.32
#2005-08-23| 842.49
#2005-08-24| 841.41
#2005-08-25| 842.31
#2005-08-26| 842.35
#2005-08-29| 840.29
#2005-08-30| 839.04
#2005-08-31| 857.76
#2005-09-01| 872.47
#2005-09-02| 875.53
#2005-09-05| .
#2005-09-06| 882.28
#2005-09-07| 882.87
#2005-09-08| 874.02
#2005-09-09| 880.55
#2005-09-12| 879.92
#2005-09-13| 873.85
#2005-09-14| 875.46
#2005-09-15| 876.10
#2005-09-16| 877.93
#2005-09-19| 873.21
#2005-09-20| 872.91
#2005-09-21| 868.17
#2005-09-22| 867.85
#2005-09-23| 865.90
#2005-09-26| 872.55
#2005-09-27| 872.63
#2005-09-28| 875.31
#2005-09-29| 881.39
#2005-09-30| 886.01
#2005-10-03| 882.79
#2005-10-04| 881.28
#2005-10-05| 868.40
#2005-10-06| 860.35
#2005-10-07| 863.33
#2005-10-10| 859.07
#2005-10-11| 858.94
#2005-10-12| 855.07
#2005-10-13| 842.98
#2005-10-14| 849.83
#2005-10-17| 848.37
#2005-10-18| 834.13
#2005-10-19| 828.43
#2005-10-20| 824.61
#2005-10-21| 823.03
#2005-10-24| 832.50
#2005-10-25| 838.75
#2005-10-26| 840.63
#2005-10-27| 837.08
#2005-10-28| 837.81
#2005-10-31| 848.69
#2005-11-01| 851.82
#2005-11-02| 860.20
#2005-11-03| 861.10
#2005-11-04| 857.38
#2005-11-07| 861.04
#2005-11-08| 855.63
#2005-11-09| 850.74
#2005-11-10| 850.95
#2005-11-11| 856.40
#2005-11-14| 853.68
#2005-11-15| 847.53
#2005-11-16| 847.68
#2005-11-17| 865.49
#2005-11-18| 869.55
#2005-11-21| 874.49
#2005-11-22| 875.28
#2005-11-23| 881.93
#2005-11-24| .
#2005-11-25| 879.45
#2005-11-28| 874.91
#2005-11-29| 875.53
#2005-11-30| 876.08
#2005-12-01| 886.23
#2005-12-02| 889.58
#2005-12-05| 890.43
#2005-12-06| 891.85
#2005-12-07| 886.41
#2005-12-08| 884.89
#2005-12-09| 889.58
#2005-12-12| 898.37
#2005-12-13| 899.03
#2005-12-14| 907.70
#2005-12-15| 902.63
#2005-12-16| 906.14
#2005-12-19| 901.19
#2005-12-20| 899.38
#2005-12-21| 907.23
#2005-12-22| 911.66
#2005-12-23| 914.31
#2005-12-26| .
#2005-12-27| 910.35
#2005-12-28| 918.05
#2005-12-29| 917.28
#2005-12-30| 912.30
#2006-01-02| .
#2006-01-03| 930.62
#2006-01-04| 943.79
#2006-01-05| 945.38
#2006-01-06| 957.27
#2006-01-09| 957.31
#2006-01-10| 955.33
#2006-01-11| 961.51
#2006-01-12| 958.58
#2006-01-13| 962.71
#2006-01-16| .
#2006-01-17| 953.87
#2006-01-18| 944.06
#2006-01-19| 958.84
#2006-01-20| 953.51
#2006-01-23| 955.93
#2006-01-24| 966.33
#2006-01-25| 968.69
#2006-01-26| 986.33
#2006-01-27| 989.79
#2006-01-30| 990.25
#2006-01-31| 993.14
#2006-02-01| 996.38
#2006-02-02| 990.78
#2006-02-03| 987.24
#2006-02-06| 994.75
#2006-02-07| 989.41
#2006-02-08| 982.08
#2006-02-09| 989.27
#2006-02-10| 981.19
#2006-02-13| 974.77
#2006-02-14| 980.51
#2006-02-15| 981.34
#2006-02-16| 988.14
#2006-02-17| 986.21
#2006-02-20| .
#2006-02-21| 991.63
#2006-02-22| 996.87
#2006-02-23|1005.89
#2006-02-24|1007.77
#2006-02-27|1013.66
#2006-02-28|1009.85
#2006-03-01|1010.82
#2006-03-02|1005.05
#2006-03-03|1001.62
#2006-03-06|1000.68
#2006-03-07| 981.05
#2006-03-08| 978.92
#2006-03-09| 990.98
#2006-03-10| 998.08
#2006-03-13|1009.28
#2006-03-14|1021.23
#2006-03-15|1028.91
#2006-03-16|1038.27
#2006-03-17|1048.81
#2006-03-20|1052.89
#2006-03-21|1045.87
#2006-03-22|1048.60
#2006-03-23|1046.17
#2006-03-24|1052.62
#2006-03-27|1050.89
#2006-03-28|1051.62
#2006-03-29|1053.79
#2006-03-30|1066.37
#2006-03-31|1064.86
#2006-04-03|1075.55
#2006-04-04|1085.46
#2006-04-05|1089.11
#2006-04-06|1090.68
#2006-04-07|1078.19
#2006-04-10|1074.99
#2006-04-11|1061.91
#2006-04-12|1056.57
#2006-04-13|1056.63
#2006-04-14| .
#2006-04-17|1061.86
#2006-04-18|1073.97
#2006-04-19|1089.45
#2006-04-20|1087.04
#2006-04-21|1098.42
#2006-04-24|1094.79
#2006-04-25|1096.88
#2006-04-26|1102.61
#2006-04-27|1102.06
#2006-04-28|1102.07
#2006-05-01|1107.65
#2006-05-02|1114.78
#2006-05-03|1112.36
#2006-05-04|1119.86
#2006-05-05|1135.16
#2006-05-08|1149.77
#2006-05-09|1152.21
#2006-05-10|1156.10
#2006-05-11|1148.87
#2006-05-12|1127.89
#2006-05-15|1101.37
#2006-05-16|1091.12
#2006-05-17|1064.57
#2006-05-18|1053.32
#2006-05-19|1046.62
#2006-05-22|1016.84
#2006-05-23|1034.13
#2006-05-24|1020.82
#2006-05-25|1029.55
#2006-05-26|1046.49
#2006-05-29| .
#2006-05-30|1036.85
#2006-05-31|1037.19
#2006-06-01|1041.43
#2006-06-02|1055.61
#2006-06-05|1040.63
#2006-06-06|1006.55
#2006-06-07| 990.60
#2006-06-08| 960.62
#2006-06-09| 973.59
#2006-06-12| 961.38
#2006-06-13| 932.07
#2006-06-14| 944.73
#2006-06-15| 974.60
#2006-06-16| 976.34
#2006-06-19| 972.96
#2006-06-20| 972.73
#2006-06-21| 979.28
#2006-06-22| 982.43
#2006-06-23| 982.56
#2006-06-26| 988.18
#2006-06-27| 984.77
#2006-06-28| 978.94
#2006-06-29|1001.09
#2006-06-30|1026.66
#2006-07-03|1031.13
#2006-07-04| .
#2006-07-05|1019.09
#2006-07-06|1023.05
#2006-07-07|1020.05
#2006-07-10|1017.56
#2006-07-11|1010.29
#2006-07-12|1001.93
#2006-07-13| 985.32
#2006-07-14| 962.69
#2006-07-17| 948.79
#2006-07-18| 937.04
#2006-07-19| 960.26
#2006-07-20| 966.32
#2006-07-21| 955.37
#2006-07-24| 965.14
#2006-07-25| 974.28
#2006-07-26| 969.11
#2006-07-27| 988.54
#2006-07-28| 994.39
#2006-07-31| 998.78
#2006-08-01| 993.67
#2006-08-02|1009.44
#2006-08-03|1007.02
#2006-08-04|1018.63
#2006-08-07|1004.44
#2006-08-08|1004.65
#2006-08-09|1005.07
#2006-08-10| 997.79
#2006-08-11| 997.23
#2006-08-14|1003.94
#2006-08-15|1013.87
#2006-08-16|1029.45
#2006-08-17|1032.53
#2006-08-18|1032.49
#2006-08-21|1032.41
#2006-08-22|1033.68
#2006-08-23|1026.41
#2006-08-24|1020.80
#2006-08-25|1015.59
#2006-08-28|1022.01
#2006-08-29|1024.26
#2006-08-30|1030.53
#2006-08-31|1035.88
#2006-09-01|1042.05
#2006-09-04| .
#2006-09-05|1050.64
#2006-09-06|1039.76
#2006-09-07|1024.65
#2006-09-08|1024.59
#2006-09-11|1017.82
#2006-09-12|1024.72
#2006-09-13|1032.11
#2006-09-14|1035.67
#2006-09-15|1032.06
#2006-09-18|1033.91
#2006-09-19|1028.51
#2006-09-20|1029.44
#2006-09-21|1029.82
#2006-09-22|1024.29
#2006-09-25|1025.47
#2006-09-26|1030.59
#2006-09-27|1040.87
#2006-09-28|1042.05
#2006-09-29|1040.65
#2006-10-02|1045.64
#2006-10-03|1036.76
#2006-10-04|1038.73
#2006-10-05|1050.50
#2006-10-06|1042.44
#2006-10-09|1045.04
#2006-10-10|1047.73
#2006-10-11|1046.03
#2006-10-12|1057.55
#2006-10-13|1059.41
#2006-10-16|1071.22
#2006-10-17|1062.65
#2006-10-18|1066.94
#2006-10-19|1074.04
#2006-10-20|1072.71
#2006-10-23|1074.87
#2006-10-24|1076.41
#2006-10-25|1080.21
#2006-10-26|1087.64
#2006-10-27|1084.93
#2006-10-30|1079.62
#2006-10-31|1084.61
#2006-11-01|1085.12
#2006-11-02|1075.77
#2006-11-03|1077.27
#2006-11-06|1088.52
#2006-11-07|1096.01
#2006-11-08|1092.85
#2006-11-09|1095.31
#2006-11-10|1104.16
#2006-11-13|1105.84
#2006-11-14|1113.29
#2006-11-15|1120.80
#2006-11-16|1121.13
#2006-11-17|1117.15
#2006-11-20|1106.00
#2006-11-21|1111.44
#2006-11-22|1126.94
#2006-11-23| .
#2006-11-24|1127.07
#2006-11-27|1114.18
#2006-11-28|1110.02
#2006-11-29|1133.38
#2006-11-30|1143.99
#2006-12-01|1142.09
#2006-12-04|1149.28
#2006-12-05|1153.62
#2006-12-06|1159.57
#2006-12-07|1162.24
#2006-12-08|1161.55
#2006-12-11|1159.89
#2006-12-12|1161.71
#2006-12-13|1163.12
#2006-12-14|1168.52
#2006-12-15|1169.36
#2006-12-18|1166.44
#2006-12-19|1165.71
#2006-12-20|1176.77
#2006-12-21|1174.12
#2006-12-22|1169.07
#2006-12-25| .
#2006-12-26|1169.60
#2006-12-27|1180.10
#2006-12-28|1180.62
#2006-12-29|1179.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1182.89
#2007-01-04|1172.69
#2007-01-05|1157.50
#2007-01-08|1160.86
#2007-01-09|1169.82
#2007-01-10|1159.38
#2007-01-11|1170.16
#2007-01-12|1181.57
#2007-01-15| .
#2007-01-16|1187.08
#2007-01-17|1195.02
#2007-01-18|1195.41
#2007-01-19|1209.12
#2007-01-22|1205.91
#2007-01-23|1216.06
#2007-01-24|1223.27
#2007-01-25|1219.10
#2007-01-26|1212.78
#2007-01-29|1221.39
#2007-01-30|1227.74
#2007-01-31|1229.38
#2007-02-01|1249.12
#2007-02-02|1254.13
#2007-02-05|1250.44
#2007-02-06|1251.97
#2007-02-07|1257.36
#2007-02-08|1253.94
#2007-02-09|1255.74
#2007-02-12|1246.10
#2007-02-13|1256.61
#2007-02-14|1277.67
#2007-02-15|1283.17
#2007-02-16|1278.23
#2007-02-19| .
#2007-02-20|1295.39
#2007-02-21|1292.51
#2007-02-22|1296.78
#2007-02-23|1299.72
#2007-02-26|1308.66
#2007-02-27|1271.66
#2007-02-28|1254.04
#2007-03-01|1242.69
#2007-03-02|1234.54
#2007-03-05|1207.97
#2007-03-06|1227.47
#2007-03-07|1238.68
#2007-03-08|1250.67
#2007-03-09|1248.29
#2007-03-12|1251.20
#2007-03-13|1237.25
#2007-03-14|1215.26
#2007-03-15|1232.19
#2007-03-16|1234.04
#2007-03-19|1249.83
#2007-03-20|1263.08
#2007-03-21|1274.68
#2007-03-22|1293.55
#2007-03-23|1293.51
#2007-03-26|1294.51
#2007-03-27|1291.87
#2007-03-28|1284.24
#2007-03-29|1290.68
#2007-03-30|1293.43
#2007-04-02|1296.13
#2007-04-03|1315.93
#2007-04-04|1321.31
#2007-04-05|1327.45
#2007-04-06| .
#2007-04-09|1324.89
#2007-04-10|1334.95
#2007-04-11|1332.65
#2007-04-12|1334.25
#2007-04-13|1335.13
#2007-04-16|1344.88
#2007-04-17|1344.02
#2007-04-18|1343.31
#2007-04-19|1341.98
#2007-04-20|1357.72
#2007-04-23|1358.61
#2007-04-24|1349.77
#2007-04-25|1357.41
#2007-04-26|1356.34
#2007-04-27|1356.64
#2007-04-30|1354.74
#2007-05-01|1350.58
#2007-05-02|1364.43
#2007-05-03|1373.90
#2007-05-04|1389.14
#2007-05-07|1400.03
#2007-05-08|1387.59
#2007-05-09|1392.55
#2007-05-10|1380.47
#2007-05-11|1383.28
#2007-05-14|1385.03
#2007-05-15|1389.77
#2007-05-16|1388.28
#2007-05-17|1388.57
#2007-05-18|1395.86
#2007-05-21|1402.61
#2007-05-22|1417.56
#2007-05-23|1421.27
#2007-05-24|1409.43
#2007-05-25|1403.02
#2007-05-28| .
#2007-05-29|1414.53
#2007-05-30|1410.88
#2007-05-31|1429.42
#2007-06-01|1442.24
#2007-06-04|1447.00
#2007-06-05|1441.84
#2007-06-06|1414.90
#2007-06-07|1386.72
#2007-06-08|1381.65
#2007-06-11|1390.01
#2007-06-12|1372.18
#2007-06-13|1378.63
#2007-06-14|1400.92
#2007-06-15|1420.24
#2007-06-18|1424.22
#2007-06-19|1418.27
#2007-06-20|1421.10
#2007-06-21|1412.29
#2007-06-22|1407.93
#2007-06-25|1399.77
#2007-06-26|1394.64
#2007-06-27|1388.80
#2007-06-28|1403.73
#2007-06-29|1415.69
#2007-07-02|1432.61
#2007-07-03|1437.27
#2007-07-04| .
#2007-07-05|1440.61
#2007-07-06|1448.84
#2007-07-09|1451.59
#2007-07-10|1443.89
#2007-07-11|1443.74
#2007-07-12|1463.88
#2007-07-13|1468.68
#2007-07-16|1466.60
#2007-07-17|1466.91
#2007-07-18|1455.05
#2007-07-19|1464.97
#2007-07-20|1445.91
#2007-07-23|1445.86
#2007-07-24|1428.66
#2007-07-25|1406.28
#2007-07-26|1368.62
#2007-07-27|1353.33
#2007-07-30|1363.72
#2007-07-31|1378.26
#2007-08-01|1353.31
#2007-08-02|1365.65
#2007-08-03|1351.77
#2007-08-06|1337.13
#2007-08-07|1345.57
#2007-08-08|1365.20
#2007-08-09|1337.11
#2007-08-10|1310.94
#2007-08-13|1324.57
#2007-08-14|1304.11
#2007-08-15|1276.85
#2007-08-16|1239.62
#2007-08-17|1246.52
#2007-08-20|1260.49
#2007-08-21|1268.85
#2007-08-22|1295.81
#2007-08-23|1302.87
#2007-08-24|1317.08
#2007-08-27|1320.94
#2007-08-28|1297.71
#2007-08-29|1310.82
#2007-08-30|1317.10
#2007-08-31|1338.24
#2007-09-03| .
#2007-09-04|1344.93
#2007-09-05|1326.43
#2007-09-06|1321.77
#2007-09-07|1297.43
#2007-09-10|1274.45
#2007-09-11|1293.75
#2007-09-12|1299.23
#2007-09-13|1297.54
#2007-09-14|1284.51
#2007-09-17|1261.57
#2007-09-18|1286.68
#2007-09-19|1325.52
#2007-09-20|1323.50
#2007-09-21|1329.23
#2007-09-24|1325.44
#2007-09-25|1305.64
#2007-09-26|1313.67
#2007-09-27|1336.99
#2007-09-28|1342.99
#2007-10-01|1360.37
#2007-10-02|1372.39
#2007-10-03|1381.81
#2007-10-04|1377.85
#2007-10-05|1392.98
#2007-10-08|1384.93
#2007-10-09|1390.15
#2007-10-10|1400.73
#2007-10-11|1402.84
#2007-10-12|1392.57
#2007-10-15|1388.62
#2007-10-16|1360.60
#2007-10-17|1371.38
#2007-10-18|1370.57
#2007-10-19|1348.22
#2007-10-22|1324.28
#2007-10-23|1350.38
#2007-10-24|1353.24
#2007-10-25|1371.07
#2007-10-26|1384.03
#2007-10-29|1397.78
#2007-10-30|1394.82
#2007-10-31|1406.87
#2007-11-01|1386.16
#2007-11-02|1376.50
#2007-11-05|1359.08
#2007-11-06|1376.83
#2007-11-07|1365.91
#2007-11-08|1361.09
#2007-11-09|1343.32
#2007-11-12|1312.59
#2007-11-13|1319.05
#2007-11-14|1341.06
#2007-11-15|1320.74
#2007-11-16|1309.17
#2007-11-19|1275.48
#2007-11-20|1289.02
#2007-11-21|1258.32
#2007-11-22| .
#2007-11-23|1276.61
#2007-11-26|1278.90
#2007-11-27|1278.34
#2007-11-28|1304.08
#2007-11-29|1321.09
#2007-11-30|1332.17
#2007-12-03|1324.98
#2007-12-04|1306.05
#2007-12-05|1321.98
#2007-12-06|1334.95
#2007-12-07|1353.23
#2007-12-10|1377.15
#2007-12-11|1365.98
#2007-12-12|1366.33
#2007-12-13|1335.45
#2007-12-14|1318.77
#2007-12-17|1285.00
#2007-12-18|1284.87
#2007-12-19|1273.60
#2007-12-20|1269.52
#2007-12-21|1293.85
#2007-12-24|1299.26
#2007-12-25| .
#2007-12-26|1308.01
#2007-12-27|1305.77
#2007-12-28|1310.70
#2007-12-31|1307.02
#2008-01-01| .
#2008-01-02|1299.86
#2008-01-03|1293.96
#2008-01-04|1260.17
#2008-01-07|1227.30
#2008-01-08|1224.07
#2008-01-09|1207.65
#2008-01-10|1211.01
#2008-01-11|1207.14
#2008-01-14|1228.33
#2008-01-15|1190.29
#2008-01-16|1164.73
#2008-01-17|1152.28
#2008-01-18|1152.84
#2008-01-21| .
#2008-01-22|1125.87
#2008-01-23|1124.61
#2008-01-24|1174.79
#2008-01-25|1170.81
#2008-01-28|1164.70
#2008-01-29|1186.41
#2008-01-30|1176.24
#2008-01-31|1184.92
#2008-02-01|1222.38
#2008-02-04|1224.09
#2008-02-05|1166.58
#2008-02-06|1154.18
#2008-02-07|1130.96
#2008-02-08|1131.83
#2008-02-11|1128.54
#2008-02-12|1151.21
#2008-02-13|1159.94
#2008-02-14|1171.31
#2008-02-15|1167.63
#2008-02-18| .
#2008-02-19|1192.29
#2008-02-20|1178.83
#2008-02-21|1197.47
#2008-02-22|1196.48
#2008-02-25|1220.61
#2008-02-26|1230.93
#2008-02-27|1240.58
#2008-02-28|1232.57
#2008-02-29|1213.94
#2008-03-03|1195.21
#2008-03-04|1184.47
#2008-03-05|1202.92
#2008-03-06|1194.94
#2008-03-07|1180.64
#2008-03-10|1152.72
#2008-03-11|1175.89
#2008-03-12|1190.82
#2008-03-13|1184.14
#2008-03-14|1170.15
#2008-03-17|1140.96
#2008-03-18|1175.97
#2008-03-19|1155.47
#2008-03-20|1148.33
#2008-03-21| .
#2008-03-24|1160.96
#2008-03-25|1203.09
#2008-03-26|1210.49
#2008-03-27|1216.07
#2008-03-28|1211.39
#2008-03-31|1219.60
#2008-04-01|1239.55
#2008-04-02|1254.08
#2008-04-03|1257.37
#2008-04-04|1265.80
#2008-04-07|1271.02
#2008-04-08|1255.28
#2008-04-09|1245.01
#2008-04-10|1241.58
#2008-04-11|1230.54
#2008-04-14|1217.02
#2008-04-15|1221.27
#2008-04-16|1262.11
#2008-04-17|1257.53
#2008-04-18|1265.14
#2008-04-21|1270.92
#2008-04-22|1258.80
#2008-04-23|1261.48
#2008-04-24|1250.59
#2008-04-25|1265.22
#2008-04-28|1272.83
#2008-04-29|1253.29
#2008-04-30|1247.25
#2008-05-01|1241.92
#2008-05-02|1255.47
#2008-05-05|1263.33
#2008-05-06|1263.48
#2008-05-07|1265.51
#2008-05-08|1274.13
#2008-05-09|1263.64
#2008-05-12|1276.19
#2008-05-13|1286.51
#2008-05-14|1291.60
#2008-05-15|1307.74
#2008-05-16|1330.65
#2008-05-19|1338.68
#2008-05-20|1333.89
#2008-05-21|1322.40
#2008-05-22|1320.39
#2008-05-23|1305.57
#2008-05-26| .
#2008-05-27|1299.11
#2008-05-28|1302.43
#2008-05-29|1297.36
#2008-05-30|1312.55
#2008-06-02|1302.68
#2008-06-03|1295.12
#2008-06-04|1288.05
#2008-06-05|1298.51
#2008-06-06|1281.88
#2008-06-09|1264.72
#2008-06-10|1238.80
#2008-06-11|1221.23
#2008-06-12|1210.65
#2008-06-13|1218.94
#2008-06-16|1229.35
#2008-06-17|1231.23
#2008-06-18|1212.35
#2008-06-19|1203.01
#2008-06-20|1193.82
#2008-06-23|1182.07
#2008-06-24|1168.85
#2008-06-25|1185.56
#2008-06-26|1163.07
#2008-06-27|1164.61
#2008-06-30|1160.03
#2008-07-01|1134.31
#2008-07-02|1098.15
#2008-07-03|1089.37
#2008-07-04| .
#2008-07-07|1085.37
#2008-07-08|1067.03
#2008-07-09|1077.52
#2008-07-10|1068.19
#2008-07-11|1046.70
#2008-07-14|1053.40
#2008-07-15|1034.18
#2008-07-16|1040.47
#2008-07-17|1082.77
#2008-07-18|1088.78
#2008-07-21|1099.16
#2008-07-22|1099.13
#2008-07-23|1103.26
#2008-07-24|1071.10
#2008-07-25|1072.82
#2008-07-28|1058.01
#2008-07-29|1053.95
#2008-07-30|1077.58
#2008-07-31|1068.09
#2008-08-01|1045.14
#2008-08-04|1021.36
#2008-08-05|1038.84
#2008-08-06|1063.44
#2008-08-07|1056.93
#2008-08-08|1056.23
#2008-08-11|1074.99
#2008-08-12|1058.99
#2008-08-13|1041.97
#2008-08-14|1042.67
#2008-08-15|1037.17
#2008-08-18|1036.44
#2008-08-19|1008.52
#2008-08-20|1014.85
#2008-08-21|1016.96
#2008-08-22|1028.98
#2008-08-25|1015.89
#2008-08-26|1015.75
#2008-08-27|1027.68
#2008-08-28|1044.51
#2008-08-29|1049.52
#2008-09-01| .
#2008-09-02|1041.75
#2008-09-03|1028.54
#2008-09-04| 993.74
#2008-09-05| 971.75
#2008-09-08| 996.46
#2008-09-09| 962.56
#2008-09-10| 964.13
#2008-09-11| 954.48
#2008-09-12| 980.90
#2008-09-15| 950.71
#2008-09-16| 944.73
#2008-09-17| 922.70
#2008-09-18| 935.44
#2008-09-19|1004.63
#2008-09-22| 984.95
#2008-09-23| 963.37
#2008-09-24| 954.25
#2008-09-25| 964.18
#2008-09-26| 942.84
#2008-09-29| 874.33
#2008-09-30| 877.81
#2008-10-01| 867.30
#2008-10-02| 824.94
#2008-10-03| 822.78
#2008-10-06| 767.51
#2008-10-07| 745.14
#2008-10-08| 724.30
#2008-10-09| 712.87
#2008-10-10| 677.72
#2008-10-13| 738.29
#2008-10-14| 763.42
#2008-10-15| 696.35
#2008-10-16| 664.03
#2008-10-17| 671.57
#2008-10-20| 693.69
#2008-10-21| 693.64
#2008-10-22| 642.02
#2008-10-23| 626.82
#2008-10-24| 596.97
#2008-10-27| 565.17
#2008-10-28| 586.90
#2008-10-29| 635.94
#2008-10-30| 663.15
#2008-10-31| 666.86
#2008-11-03| 673.21
#2008-11-04| 709.94
#2008-11-05| 702.38
#2008-11-06| 646.65
#2008-11-07| 651.43
#2008-11-10| 665.90
#2008-11-11| 633.62
#2008-11-12| 610.47
#2008-11-13| 619.59
#2008-11-14| 614.52
#2008-11-17| 598.89
#2008-11-18| 590.46
#2008-11-19| 565.47
#2008-11-20| 533.47
#2008-11-21| 547.36
#2008-11-24| 595.81
#2008-11-25| 621.28
#2008-11-26| 633.83
#2008-11-27| .
#2008-11-28| 644.62
#2008-12-01| 603.96
#2008-12-02| 618.46
#2008-12-03| 623.87
#2008-12-04| 624.15
#2008-12-05| 618.67
#2008-12-08| 669.90
#2008-12-09| 675.70
#2008-12-10| 693.52
#2008-12-11| 687.07
#2008-12-12| 681.97
#2008-12-15| 693.42
#2008-12-16| 707.00
#2008-12-17| 728.89
#2008-12-18| 722.98
#2008-12-19| 699.40
#2008-12-22| 685.65
#2008-12-23| 683.46
#2008-12-24| 682.81
#2008-12-25| .
#2008-12-26| 690.16
#2008-12-29| 700.64
#2008-12-30| 713.31
#2008-12-31| 712.94
#2009-01-01| .
#2009-01-02| 732.93
#2009-01-05| 733.28
#2009-01-06| 736.95
#2009-01-07| 735.79
#2009-01-08| 733.88
#2009-01-09| 721.97
#2009-01-12| 695.43
#2009-01-13| 676.63
#2009-01-14| 648.72
#2009-01-15| 645.83
#2009-01-16| 663.21
#2009-01-19| .
#2009-01-20| 623.31
#2009-01-21| 627.67
#2009-01-22| 619.15
#2009-01-23| 606.17
#2009-01-26| 618.84
#2009-01-27| 627.29
#2009-01-28| 648.21
#2009-01-29| 626.69
#2009-01-30| 609.68
#2009-02-02| 597.60
#2009-02-03| 607.55
#2009-02-04| 622.88
#2009-02-05| 622.59
#2009-02-06| 643.12
#2009-02-09| 647.56
#2009-02-10| 628.33
#2009-02-11| 623.43
#2009-02-12| 610.68
#2009-02-13| 616.11
#2009-02-16| .
#2009-02-17| 576.59
#2009-02-18| 571.69
#2009-02-19| 570.85
#2009-02-20| 546.97
#2009-02-23| 534.14
#2009-02-24| 533.36
#2009-02-25| 529.12
#2009-02-26| 532.26
#2009-02-27| 524.05
#2009-03-02| 499.53
#2009-03-03| 493.24
#2009-03-04| 518.41
#2009-03-05| 499.57
#2009-03-06| 496.52
#2009-03-09| 487.61
#2009-03-10| 519.11
#2009-03-11| 528.43
#2009-03-12| 538.48
#2009-03-13| 544.63
#2009-03-16| 555.20
#2009-03-17| 560.93
#2009-03-18| 565.60
#2009-03-19| 590.16
#2009-03-20| 578.69
#2009-03-23| 601.90
#2009-03-24| 599.83
#2009-03-25| 608.02
#2009-03-26| 618.58
#2009-03-27| 603.87
#2009-03-30| 577.19
#2009-03-31| 587.32
#2009-04-01| 600.52
#2009-04-02| 642.53
#2009-04-03| 648.00
#2009-04-06| 644.63
#2009-04-07| 628.00
#2009-04-08| 629.94
#2009-04-09| 653.78
#2009-04-10| .
#2009-04-13| 657.22
#2009-04-14| 660.92
#2009-04-15| 656.79
#2009-04-16| 675.38
#2009-04-17| 685.28
#2009-04-20| 650.96
#2009-04-21| 654.23
#2009-04-22| 677.07
#2009-04-23| 681.44
#2009-04-24| 700.56
#2009-04-27| 697.78
#2009-04-28| 681.98
#2009-04-29| 700.17
#2009-04-30| 710.29
#2009-05-01| 709.18
#2009-05-04| 735.98
#2009-05-05| 744.24
#2009-05-06| 742.17
#2009-05-07| 736.57
#2009-05-08| 753.76
#2009-05-11| 737.18
#2009-05-12| 734.72
#2009-05-13| 707.15
#2009-05-14| 711.07
#2009-05-15| 721.70
#2009-05-18| 729.81
#2009-05-19| 749.51
#2009-05-20| 757.18
#2009-05-21| 741.51
#2009-05-22| 746.13
#2009-05-25| .
#2009-05-26| 755.06
#2009-05-27| 754.76
#2009-05-28| 743.66
#2009-05-29| 756.23
#2009-06-01| 783.10
#2009-06-02| 797.79
#2009-06-03| 778.12
#2009-06-04| 778.07
#2009-06-05| 774.74
#2009-06-08| 761.00
#2009-06-09| 768.82
#2009-06-10| 776.43
#2009-06-11| 780.96
#2009-06-12| 782.80
#2009-06-15| 763.26
#2009-06-16| 755.08
#2009-06-17| 738.35
#2009-06-18| 739.91
#2009-06-19| 745.64
#2009-06-22| 718.73
#2009-06-23| 721.21
#2009-06-24| 736.63
#2009-06-25| 741.56
#2009-06-26| 750.57
#2009-06-29| 757.42
#2009-06-30| 751.77
#2009-07-01| 758.20
#2009-07-02| 736.22
#2009-07-03| .
#2009-07-06| 719.78
#2009-07-07| 713.05
#2009-07-08| 704.18
#2009-07-09| 712.20
#2009-07-10| 702.28
#2009-07-13| 708.85
#2009-07-14| 719.13
#2009-07-15| 737.88
#2009-07-16| 746.09
#2009-07-17| 752.20
#2009-07-20| 766.77
#2009-07-21| 777.91
#2009-07-22| 779.66
#2009-07-23| 798.90
#2009-07-24| 801.70
#2009-07-27| 806.43
#2009-07-28| 799.41
#2009-07-29| 794.51
#2009-07-30| 809.48
#2009-07-31| 820.36
#2009-08-03| 842.38
#2009-08-04| 844.60
#2009-08-05| 844.27
#2009-08-06| 842.86
#2009-08-07| 846.81
#2009-08-10| 845.14
#2009-08-11| 839.25
#2009-08-12| 849.69
#2009-08-13| 870.02
#2009-08-14| 860.45
#2009-08-17| 832.15
#2009-08-18| 845.15
#2009-08-19| 850.50
#2009-08-20| 869.13
#2009-08-21| 889.31
#2009-08-24| 902.73
#2009-08-25| 908.92
#2009-08-26| 896.03
#2009-08-27| 892.62
#2009-08-28| 904.75
#2009-08-31| 893.32
#2009-09-01| 875.75
#2009-09-02| 860.11
#2009-09-03| 868.55
#2009-09-04| 876.99
#2009-09-07| .
#2009-09-08| 907.09
#2009-09-09| 920.07
#2009-09-10| 923.84
#2009-09-11| 933.92
#2009-09-14| 927.50
#2009-09-15| 930.95
#2009-09-16| 955.38
#2009-09-17| 963.78
#2009-09-18| 961.60
#2009-09-21| 941.80
#2009-09-22| 951.93
#2009-09-23| 946.60
#2009-09-24| 927.89
#2009-09-25| 917.64
#2009-09-28| 929.09
#2009-09-29| 927.05
#2009-09-30| 927.53
#2009-10-01| 903.79
#2009-10-02| 886.53
#2009-10-05| 896.72
#2009-10-06| 921.48
#2009-10-07| 921.82
#2009-10-08| 941.71
#2009-10-09| 941.18
#2009-10-12| 950.45
#2009-10-13| 945.89
#2009-10-14| 964.81
#2009-10-15| 970.54
#2009-10-16| 955.86
#2009-10-19| 968.46
#2009-10-20| 960.24
#2009-10-21| 954.71
#2009-10-22| 949.16
#2009-10-23| 941.76
#2009-10-26| 922.23
#2009-10-27| 907.85
#2009-10-28| 873.41
#2009-10-29| 895.42
#2009-10-30| 873.49
#2009-11-02| 878.43
#2009-11-03| 871.10
#2009-11-04| 891.40
#2009-11-05| 907.55
#2009-11-06| 906.37
#2009-11-09| 930.21
#2009-11-10| 926.59
#2009-11-11| 933.84
#2009-11-12| 922.84
#2009-11-13| 927.71
#2009-11-16| 948.26
#2009-11-17| 930.79
#2009-11-18| 933.55
#2009-11-19| 909.41
#2009-11-20| 904.10
#2009-11-23| 926.22
#2009-11-24| 916.46
#2009-11-25| 925.24
#2009-11-26| .
#2009-11-27| 898.06
#2009-11-30| 898.49
#2009-12-01| 927.41
#2009-12-02| 932.89
#2009-12-03| 934.33
#2009-12-04| 929.93
#2009-12-07| 929.16
#2009-12-08| 912.43
#2009-12-09| 907.86
#2009-12-10| 911.09
#2009-12-11| 914.24
#2009-12-14| 925.16
#2009-12-15| 920.35
#2009-12-16| 929.00
#2009-12-17| 913.53
#2009-12-18| 908.74
#2009-12-21| 919.67
#2009-12-22| 925.49
#2009-12-23| 934.41
#2009-12-24| 936.77
#2009-12-25| .
#2009-12-28| 940.91
#2009-12-29| 947.29
#2009-12-30| 937.57
#2009-12-31| 935.54
#2010-01-01| .
#2010-01-04| 956.90
#2010-01-05| 960.38
#2010-01-06| 964.08
#2010-01-07| 964.63
#2010-01-08| 972.05
#2010-01-11| 983.53
#2010-01-12| 973.46
#2010-01-13| 974.38
#2010-01-14| 977.08
#2010-01-15| 963.11
#2010-01-18| .
#2010-01-19| 963.74
#2010-01-20| 942.54
#2010-01-21| 924.18
#2010-01-22| 915.92
#2010-01-25| 914.14
#2010-01-26| 909.31
#2010-01-27| 896.53
#2010-01-28| 885.13
#2010-01-29| 884.15
#2010-02-01| 886.58
#2010-02-02| 904.05
#2010-02-03| 903.13
#2010-02-04| 873.43
#2010-02-05| 852.77
#2010-02-08| 851.95
#2010-02-09| 858.51
#2010-02-10| 860.14
#2010-02-11| 857.60
#2010-02-12| 852.12
#2010-02-15| .
#2010-02-16| 866.16
#2010-02-17| 877.88
#2010-02-18| 883.13
#2010-02-19| 875.49
#2010-02-22| 882.67
#2010-02-23| 871.40
#2010-02-24| 869.54
#2010-02-25| 855.48
#2010-02-26| 864.47
#2010-03-01| 871.12
#2010-03-02| 881.95
#2010-03-03| 895.61
#2010-03-04| 893.71
#2010-03-05| 907.98
#2010-03-08| 913.63
#2010-03-09| 912.88
#2010-03-10| 919.71
#2010-03-11| 922.70
#2010-03-12| 930.00
#2010-03-15| 921.08
#2010-03-16| 932.42
#2010-03-17| 947.63
#2010-03-18| 936.66
#2010-03-19| 930.03
#2010-03-22| 930.98
#2010-03-23| 941.18
#2010-03-24| 926.69
#2010-03-25| 925.47
#2010-03-26| 927.02
#2010-03-29| 934.10
#2010-03-30| 934.10
#2010-03-31| 935.40
#2010-04-01| 949.33
#2010-04-02| .
#2010-04-05| 954.36
#2010-04-06| 956.15
#2010-04-07| 953.34
#2010-04-08| 948.50
#2010-04-09| 967.27
#2010-04-12| 975.33
#2010-04-13| 968.93
#2010-04-14| 983.41
#2010-04-15| 983.83
#2010-04-16| 976.88
#2010-04-19| 968.33
#2010-04-20| 981.46
#2010-04-21| 983.14
#2010-04-22| 977.38
#2010-04-23| 997.15
#2010-04-26|1003.17
#2010-04-27| 974.18
#2010-04-28| 960.00
#2010-04-29| 979.25
#2010-04-30| 975.78
#2010-05-03| 975.02
#2010-05-04| 937.41
#2010-05-05| 911.88
#2010-05-06| 885.65
#2010-05-07| 854.93
#2010-05-10| 912.41
#2010-05-11| 903.69
#2010-05-12| 921.66
#2010-05-13| 917.68
#2010-05-14| 886.79
#2010-05-17| 870.56
#2010-05-18| 872.36
#2010-05-19| 847.67
#2010-05-20| 822.41
#2010-05-21| 830.33
#2010-05-24| 822.81
#2010-05-25| 798.42
#2010-05-26| 810.79
#2010-05-27| 840.17
#2010-05-28| 838.41
#2010-05-31| .
#2010-06-01| 828.76
#2010-06-02| 829.29
#2010-06-03| 842.29
#2010-06-04| 812.35
#2010-06-07| 793.29
#2010-06-08| 790.79
#2010-06-09| 805.35
#2010-06-10| 831.20
#2010-06-11| 836.79
#2010-06-14| 853.20
#2010-06-15| 864.92
#2010-06-16| 862.10
#2010-06-17| 861.60
#2010-06-18| 863.49
#2010-06-21| 872.78
#2010-06-22| 857.86
#2010-06-23| 844.52
#2010-06-24| 832.93
#2010-06-25| 827.10
#2010-06-28| 833.26
#2010-06-29| 798.99
#2010-06-30| 794.78
#2010-07-01| 786.48
#2010-07-02| 791.58
#2010-07-05| .
#2010-07-06| 806.68
#2010-07-07| 809.61
#2010-07-08| 820.34
#2010-07-09| 823.55
#2010-07-12| 821.00
#2010-07-13| 840.22
#2010-07-14| 841.26
#2010-07-15| 840.01
#2010-07-16| 820.78
#2010-07-19| 817.58
#2010-07-20| 820.64
#2010-07-21| 822.51
#2010-07-22| 843.56
#2010-07-23| 851.57
#2010-07-26| 865.67
#2010-07-27| 863.00
#2010-07-28| 858.86
#2010-07-29| 862.99
#2010-07-30| 853.10
#2010-08-02| 875.27
#2010-08-03| 875.69
#2010-08-04| 869.13
#2010-08-05| 871.48
#2010-08-06| 872.83
#2010-08-09| 879.40
#2010-08-10| 861.90
#2010-08-11| 829.48
#2010-08-12| 817.60
#2010-08-13| 811.62
#2010-08-16| 816.83
#2010-08-17| 832.30
#2010-08-18| 835.82
#2010-08-19| 820.85
#2010-08-20| 802.42
#2010-08-23| 801.41
#2010-08-24| 783.75
#2010-08-25| 778.83
#2010-08-26| 784.24
#2010-08-27| 794.63
#2010-08-30| 792.51
#2010-08-31| 789.50
#2010-09-01| 817.22
#2010-09-02| 826.55
#2010-09-03| 835.98
#2010-09-06| .
#2010-09-07| 831.05
#2010-09-08| 831.50
#2010-09-09| 837.61
#2010-09-10| 837.23
#2010-09-13| 852.00
#2010-09-14| 852.96
#2010-09-15| 851.18
#2010-09-16| 845.11
#2010-09-17| 847.16
#2010-09-20| 857.42
#2010-09-21| 864.29
#2010-09-22| 868.00
#2010-09-23| 858.83
#2010-09-24| 873.06
#2010-09-27| 875.47
#2010-09-28| 880.81
#2010-09-29| 881.90
#2010-09-30| 879.05
#2010-10-01| 880.63
#2010-10-04| 871.01
#2010-10-05| 892.93
#2010-10-06| 906.33
#2010-10-07| 903.59
#2010-10-08| 907.77
#2010-10-11| 909.35
#2010-10-12| 902.36
#2010-10-13| 916.53
#2010-10-14| 925.16
#2010-10-15| 918.74
#2010-10-18| 914.95
#2010-10-19| 900.86
#2010-10-20| 913.30
#2010-10-21| 922.76
#2010-10-22| 916.48
#2010-10-25| 923.11
#2010-10-26| 913.19
#2010-10-27| 899.94
#2010-10-28| 903.18
#2010-10-29| 901.48
#2010-11-01| 904.01
#2010-11-02| 914.10
#2010-11-03| 911.80
#2010-11-04| 944.93
#2010-11-05| 947.37
#2010-11-08| 948.76
#2010-11-09| 953.07
#2010-11-10| 941.58
#2010-11-11| 934.43
#2010-11-12| 926.90
#2010-11-15| 928.37
#2010-11-16| 908.70
#2010-11-17| 914.15
#2010-11-18| 933.49
#2010-11-19| 937.88
#2010-11-22| 936.50
#2010-11-23| 916.72
#2010-11-24| 924.16
#2010-11-25| .
#2010-11-26| 913.21
#2010-11-29| 901.65
#2010-11-30| 894.72
#2010-12-01| 912.95
#2010-12-02| 940.28
#2010-12-03| 955.09
#2010-12-06| 953.08
#2010-12-07| 965.59
#2010-12-08| 961.12
#2010-12-09| 965.86
#2010-12-10| 970.51
#2010-12-13| 982.97
#2010-12-14| 987.68
#2010-12-15| 980.91
#2010-12-16| 980.82
#2010-12-17| 980.50
#2010-12-20| 982.85
#2010-12-21| 995.93
#2010-12-22| 994.65
#2010-12-23| 990.63
#2010-12-24| .
#2010-12-27| 989.82
#2010-12-28| 991.72
#2010-12-29|1000.28
#2010-12-30|1000.41
#2010-12-31|1004.06
#2011-01-03|1014.52
#2011-01-04|1004.73
#2011-01-05| 989.81
#2011-01-06| 984.62
#2011-01-07| 980.08
#2011-01-10| 975.20
#2011-01-11| 988.08
#2011-01-12|1004.86
#2011-01-13|1014.00
#2011-01-14|1020.14
#2011-01-17| .
#2011-01-18|1025.46
#2011-01-19|1021.85
#2011-01-20|1012.13
#2011-01-21|1023.41
#2011-01-24|1038.37
#2011-01-25|1038.47
#2011-01-26|1046.29
#2011-01-27|1045.59
#2011-01-28|1028.65
#2011-01-31|1031.66
#2011-02-01|1050.56
#2011-02-02|1046.49
#2011-02-03|1036.83
#2011-02-04|1044.21
#2011-02-07|1053.46
#2011-02-08|1061.36
#2011-02-09|1059.10
#2011-02-10|1053.48
#2011-02-11|1058.72
#2011-02-14|1060.43
#2011-02-15|1055.84
#2011-02-16|1062.49
#2011-02-17|1070.02
#2011-02-18|1080.42
#2011-02-21| .
#2011-02-22|1053.41
#2011-02-23|1041.35
#2011-02-24|1039.20
#2011-02-25|1055.32
#2011-02-28|1067.36
#2011-03-01|1059.98
#2011-03-02|1058.24
#2011-03-03|1071.55
#2011-03-04|1070.36
#2011-03-07|1066.08
#2011-03-08|1067.88
#2011-03-09|1066.45
#2011-03-10|1041.10
#2011-03-11|1042.31
#2011-03-14|1044.87
#2011-03-15|1017.57
#2011-03-16|1010.57
#2011-03-17|1031.03
#2011-03-18|1043.32
#2011-03-21|1063.97
#2011-03-22|1068.45
#2011-03-23|1069.97
#2011-03-24|1088.26
#2011-03-25|1088.50
#2011-03-28|1083.43
#2011-03-29|1084.06
#2011-03-30|1093.81
#2011-03-31|1094.82
#2011-04-01|1101.23
#2011-04-04|1107.82
#2011-04-05|1102.93
#2011-04-06|1107.31
#2011-04-07|1099.53
#2011-04-08|1108.33
#2011-04-11|1100.54
#2011-04-12|1088.10
#2011-04-13|1096.62
#2011-04-14|1092.97
#2011-04-15|1091.84
#2011-04-18|1067.03
#2011-04-19|1072.68
#2011-04-20|1099.36
#2011-04-21|1115.14
#2011-04-22| .
#2011-04-25|1112.79
#2011-04-26|1117.24
#2011-04-27|1116.43
#2011-04-28|1132.11
#2011-04-29|1136.53
#2011-05-02|1141.34
#2011-05-03|1134.86
#2011-05-04|1119.84
#2011-05-05|1100.11
#2011-05-06|1105.50
#2011-05-09|1093.61
#2011-05-10|1108.70
#2011-05-11|1101.15
#2011-05-12|1089.72
#2011-05-13|1080.97
#2011-05-16|1078.85
#2011-05-17|1063.20
#2011-05-18|1073.45
#2011-05-19|1078.73
#2011-05-20|1070.26
#2011-05-23|1043.61
#2011-05-24|1046.61
#2011-05-25|1047.43
#2011-05-26|1053.36
#2011-05-27|1069.92
#2011-05-30| .
#2011-05-31|1086.91
#2011-06-01|1078.14
#2011-06-02|1068.38
#2011-06-03|1064.57
#2011-06-06|1055.31
#2011-06-07|1059.28
#2011-06-08|1046.78
#2011-06-09|1048.08
#2011-06-10|1028.89
#2011-06-13|1029.24
#2011-06-14|1046.86
#2011-06-15|1025.26
#2011-06-16|1013.23
#2011-06-17|1019.84
#2011-06-20|1014.97
#2011-06-21|1035.41
#2011-06-22|1033.81
#2011-06-23|1010.77
#2011-06-24|1007.70
#2011-06-27|1008.13
#2011-06-28|1018.33
#2011-06-29|1038.15
#2011-06-30|1058.88
#2011-07-01|1065.49
#2011-07-04| .
#2011-07-05|1058.93
#2011-07-06|1051.23
#2011-07-07|1059.15
#2011-07-08|1045.67
#2011-07-11|1014.93
#2011-07-12|1004.65
#2011-07-13|1022.21
#2011-07-14|1008.89
#2011-07-15|1002.62
#2011-07-18| 982.24
#2011-07-19|1001.26
#2011-07-20|1010.37
#2011-07-21|1028.69
#2011-07-22|1034.68
#2011-07-25|1027.43
#2011-07-26|1026.36
#2011-07-27|1009.95
#2011-07-28| 994.76
#2011-07-29| 999.20
#2011-08-01| 982.19
#2011-08-02| 953.95
#2011-08-03| 944.48
#2011-08-04| 897.60
#2011-08-05| 889.01
#2011-08-08| 842.41
#2011-08-09| 864.60
#2011-08-10| 840.35
#2011-08-11| 867.97
#2011-08-12| 885.07
#2011-08-15| 905.17
#2011-08-16| 897.04
#2011-08-17| 900.28
#2011-08-18| 848.00
#2011-08-19| 837.32
#2011-08-22| 836.26
#2011-08-23| 853.62
#2011-08-24| 868.04
#2011-08-25| 861.94
#2011-08-26| 864.06
#2011-08-29| 893.37
#2011-08-30| 898.11
#2011-08-31| 916.09
#2011-09-01| 906.63
#2011-09-02| 878.39
#2011-09-05| .
#2011-09-06| 840.49
#2011-09-07| 866.77
#2011-09-08| 864.47
#2011-09-09| 829.68
#2011-09-12| 808.18
#2011-09-13| 819.84
#2011-09-14| 827.83
#2011-09-15| 851.51
#2011-09-16| 854.40
#2011-09-19| 833.40
#2011-09-20| 836.48
#2011-09-21| 820.93
#2011-09-22| 778.69
#2011-09-23| 782.10
#2011-09-26| 786.37
#2011-09-27| 823.36
#2011-09-28| 815.00
#2011-09-29| 828.22
#2011-09-30| 805.19
#2011-10-03| 791.60
#2011-10-04| 780.12
#2011-10-05| 802.12
#2011-10-06| 829.28
#2011-10-07| 828.85
#2011-10-10| 853.82
#2011-10-11| 856.01
#2011-10-12| 872.34
#2011-10-13| 865.10
#2011-10-14| 876.55
#2011-10-17| 863.34
#2011-10-18| 863.43
#2011-10-19| 864.55
#2011-10-20| 853.48
#2011-10-21| 879.26
#2011-10-24| 904.52
#2011-10-25| 891.66
#2011-10-26| 892.97
#2011-10-27| 941.90
#2011-10-28| 935.46
#2011-10-31| 900.32
#2011-11-01| 856.92
#2011-11-02| 869.74
#2011-11-03| 888.54
#2011-11-04| 881.11
#2011-11-07| 876.68
#2011-11-08| 881.39
#2011-11-09| 853.31
#2011-11-10| 847.27
#2011-11-11| 870.53
#2011-11-14| 859.86
#2011-11-15| 851.54
#2011-11-16| 848.43
#2011-11-17| 837.19
#2011-11-18| 832.56
#2011-11-21| 810.54
#2011-11-22| 805.38
#2011-11-23| 786.19
#2011-11-24| .
#2011-11-25| 780.88
#2011-11-28| 811.73
#2011-11-29| 820.84
#2011-11-30| 858.25
#2011-12-01| 854.53
#2011-12-02| 862.69
#2011-12-05| 876.09
#2011-12-06| 865.63
#2011-12-07| 866.30
#2011-12-08| 843.82
#2011-12-09| 855.40
#2011-12-12| 839.64
#2011-12-13| 830.01
#2011-12-14| 805.83
#2011-12-15| 811.35
#2011-12-16| 816.68
#2011-12-19| 807.80
#2011-12-20| 835.04
#2011-12-21| 835.75
#2011-12-22| 844.43
#2011-12-23| 849.32
#2011-12-26| .
#2011-12-27| 851.82
#2011-12-28| 837.82
#2011-12-29| 846.19
#2011-12-30| 859.22
#2012-01-02| .
#2012-01-03| 881.04
#2012-01-04| 876.46
#2012-01-05| 866.10
#2012-01-06| 859.18
#2012-01-09| 859.61
#2012-01-10| 880.45
#2012-01-11| 883.53
#2012-01-12| 892.17
#2012-01-13| 888.49
#2012-01-16| .
#2012-01-17| 906.57
#2012-01-18| 916.67
#2012-01-19| 933.07
#2012-01-20| 929.57
#2012-01-23| 938.80
#2012-01-24| 929.56
#2012-01-25| 933.92
#2012-01-26| 949.61
#2012-01-27| 944.32
#2012-01-30| 930.85
#2012-01-31| 933.73
#2012-02-01| 954.41
#2012-02-02| 958.75
#2012-02-03| 968.28
#2012-02-06| 966.43
#2012-02-07| 970.42
#2012-02-08| 971.84
#2012-02-09| 978.09
#2012-02-10| 962.21
#2012-02-13| 968.35
#2012-02-14| 958.64
#2012-02-15| 955.24
#2012-02-16| 956.19
#2012-02-17| 973.44
#2012-02-20| .
#2012-02-21| 981.94
#2012-02-22| 975.51
#2012-02-23| 981.77
#2012-02-24| 989.90
#2012-02-27| 985.62
#2012-02-28| 981.69
#2012-02-29| 978.09
#2012-03-01| 981.37
#2012-03-02| 974.55
#2012-03-05| 968.67
#2012-03-06| 938.04
#2012-03-07| 947.26
#2012-03-08| 969.45
#2012-03-09| 971.59
#2012-03-12| 969.98
#2012-03-13| 985.88
#2012-03-14| 981.80
#2012-03-15| 992.56
#2012-03-16| 995.58
#2012-03-19| 997.52
#2012-03-20| 983.26
#2012-03-21| 981.30
#2012-03-22| 970.57
#2012-03-23| 976.48
#2012-03-26| 988.10
#2012-03-27| 986.91
#2012-03-28| 973.90
#2012-03-29| 964.96
#2012-03-30| 972.78
#2012-04-02| 975.72
#2012-04-03| 967.46
#2012-04-04| 939.22
#2012-04-05| 937.25
#2012-04-06| .
#2012-04-09| 932.37
#2012-04-10| 912.88
#2012-04-11| 922.50
#2012-04-12| 938.40
#2012-04-13| 921.39
#2012-04-16| 920.40
#2012-04-17| 940.96
#2012-04-18| 929.26
#2012-04-19| 918.01
#2012-04-20| 923.88
#2012-04-23| 900.99
#2012-04-24| 913.42
#2012-04-25| 926.96
#2012-04-26| 931.24
#2012-04-27| 945.55
#2012-04-30| 938.50
#2012-05-01| 938.94
#2012-05-02| 940.21
#2012-05-03| 933.43
#2012-05-04| 917.18
#2012-05-07| 918.04
#2012-05-08| 906.91
#2012-05-09| 897.08
#2012-05-10| 902.00
#2012-05-11| 898.47
#2012-05-14| 876.18
#2012-05-15| 862.31
#2012-05-16| 850.89
#2012-05-17| 841.16
#2012-05-18| 833.77
#2012-05-21| 847.79
#2012-05-22| 861.31
#2012-05-23| 845.01
#2012-05-24| 849.70
#2012-05-25| 846.50
#2012-05-28| .
#2012-05-29| 860.95
#2012-05-30| 838.61
#2012-05-31| 831.90
#2012-06-01| 810.56
#2012-06-04| 805.68
#2012-06-05| 814.42
#2012-06-06| 836.95
#2012-06-07| 843.20
#2012-06-08| 836.75
#2012-06-11| 835.31
#2012-06-12| 838.72
#2012-06-13| 834.02
#2012-06-14| 835.43
#2012-06-15| 849.99
#2012-06-18| 854.30
#2012-06-19| 867.72
#2012-06-20| 871.84
#2012-06-21| 855.63
#2012-06-22| 850.51
#2012-06-25| 836.64
#2012-06-26| 837.04
#2012-06-27| 851.96
#2012-06-28| 856.31
#2012-06-29| 894.01
#2012-07-02| 900.15
#2012-07-03| 908.46
#2012-07-04| .
#2012-07-05| 897.78
#2012-07-06| 883.79
#2012-07-09| 882.21
#2012-07-10| 879.85
#2012-07-11| 873.50
#2012-07-12| 866.64
#2012-07-13| 878.34
#2012-07-16| 878.27
#2012-07-17| 876.37
#2012-07-18| 885.89
#2012-07-19| 894.26
#2012-07-20| 876.78
#2012-07-23| 855.06
#2012-07-24| 847.48
#2012-07-25| 841.94
#2012-07-26| 866.85
#2012-07-27| 881.75
#2012-07-30| 887.79
#2012-07-31| 881.34
#2012-08-01| 874.70
#2012-08-02| 865.09
#2012-08-03| 887.69
#2012-08-06| 901.25
#2012-08-07| 908.94
#2012-08-08| 909.92
#2012-08-09| 913.07
#2012-08-10| 911.94
#2012-08-13| 907.09
#2012-08-14| 903.55
#2012-08-15| 900.08
#2012-08-16| 913.52
#2012-08-17| 920.35
#2012-08-20| 920.19
#2012-08-21| 930.24
#2012-08-22| 920.75
#2012-08-23| 923.90
#2012-08-24| 922.27
#2012-08-27| 924.12
#2012-08-28| 919.76
#2012-08-29| 916.39
#2012-08-30| 904.46
#2012-08-31| 912.31
#2012-09-03| .
#2012-09-04| 906.89
#2012-09-05| 904.14
#2012-09-06| 923.49
#2012-09-07| 944.51
#2012-09-10| 947.20
#2012-09-11| 952.88
#2012-09-12| 965.90
#2012-09-13| 967.93
#2012-09-14| 999.11
#2012-09-17| 990.12
#2012-09-18| 981.86
#2012-09-19| 989.93
#2012-09-20| 984.62
#2012-09-21| 992.52
#2012-09-24| 981.89
#2012-09-25| 978.72
#2012-09-26| 957.96
#2012-09-27| 969.56
#2012-09-28| 960.31
#2012-10-01| 968.29
#2012-10-02| 970.09
#2012-10-03| 969.77
#2012-10-04| 977.45
#2012-10-05| 989.22
#2012-10-08| 977.36
#2012-10-09| 963.23
#2012-10-10| 954.22
#2012-10-11| 956.85
#2012-10-12| 955.19
#2012-10-15| 958.42
#2012-10-16| 974.89
#2012-10-17| 991.05
#2012-10-18| 995.32
#2012-10-19| 982.75
#2012-10-22| 979.48
#2012-10-23| 963.03
#2012-10-24| 967.04
#2012-10-25| 964.93
#2012-10-26| 963.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.47
#2012-11-01| 983.98
#2012-11-02| 977.35
#2012-11-05| 977.20
#2012-11-06| 983.79
#2012-11-07| 971.22
#2012-11-08| 957.44
#2012-11-09| 955.96
#2012-11-12| 952.72
#2012-11-13| 952.63
#2012-11-14| 941.64
#2012-11-15| 940.85
#2012-11-16| 937.41
#2012-11-19| 962.14
#2012-11-20| 966.64
#2012-11-21| 968.64
#2012-11-22| .
#2012-11-23| 987.00
#2012-11-26| 985.16
#2012-11-27| 984.80
#2012-11-28| 983.13
#2012-11-29| 997.46
#2012-11-30|1000.00
#2012-12-03|1004.31
#2012-12-04|1007.37
#2012-12-05|1005.13
#2012-12-06|1010.12
#2012-12-07|1011.67
#2012-12-10|1015.22
#2012-12-11|1022.72
#2012-12-12|1025.70
#2012-12-13|1025.55
#2012-12-14|1029.58
#2012-12-17|1040.03
#2012-12-18|1054.72
#2012-12-19|1067.57
#2012-12-20|1072.55
#2012-12-21|1063.47
#2012-12-24|1062.22
#2012-12-25|1064.18
#2012-12-26|1063.32
#2012-12-27|1066.72
#2012-12-28|1058.71
#2012-12-31|1064.91
#2013-01-01|1064.94
#2013-01-02|1090.67
#2013-01-03|1086.12
#2013-01-04|1089.79
#2013-01-07|1089.79
#2013-01-08|1085.15
#2013-01-09|1092.62
#2013-01-10|1101.21
#2013-01-11|1100.92
#2013-01-14|1097.66
#2013-01-15|1097.35
#2013-01-16|1094.58
#2013-01-17|1104.42
#2013-01-18|1102.43
#2013-01-21|1107.88
#2013-01-22|1110.10
#2013-01-23|1104.78
#2013-01-24|1112.68
#2013-01-25|1123.07
#2013-01-28|1117.76
#2013-01-29|1120.30
#2013-01-30|1117.87
#2013-01-31|1115.68
#2013-02-01|1123.87
#2013-02-04|1100.87
#2013-02-05|1102.62
#2013-02-06|1105.09
#2013-02-07|1100.50
#2013-02-08|1102.28
#2013-02-11|1099.95
#2013-02-12|1112.13
#2013-02-13|1124.16
#2013-02-14|1122.14
#2013-02-15|1117.04
#2013-02-18|1120.64
#2013-02-19|1130.54
#2013-02-20|1121.08
#2013-02-21|1099.33
#2013-02-22|1112.04
#2013-02-25|1105.72
#2013-02-26|1096.95
#2013-02-27|1115.47
#2013-02-28|1118.30
#2013-03-01|1110.77
#2013-03-04|1112.16
#2013-03-05|1128.02
#2013-03-06|1128.87
#2013-03-07|1133.69
#2013-03-08|1133.70
#2013-03-11|1136.34
#2013-03-12|1133.67
#2013-03-13|1130.71
#2013-03-14|1143.99
#2013-03-15|1148.45
#2013-03-18|1137.26
#2013-03-19|1128.99
#2013-03-20|1142.63
#2013-03-21|1133.15
#2013-03-22|1128.05
#2013-03-25|1119.78
#2013-03-26|1124.04
#2013-03-27|1118.14
#2013-03-28|1122.46
#2013-03-29|1121.34
#2013-04-01|1112.17
#2013-04-02|1109.84
#2013-04-03|1098.86
#2013-04-04|1088.21
#2013-04-05|1087.39
#2013-04-08|1094.22
#2013-04-09|1101.63
#2013-04-10|1120.10
#2013-04-11|1128.63
#2013-04-12|1118.28
#2013-04-15|1091.55
#2013-04-16|1096.78
#2013-04-17|1078.20
#2013-04-18|1070.98
#2013-04-19|1078.35
#2013-04-22|1088.81
#2013-04-23|1107.76
#2013-04-24|1119.03
#2013-04-25|1129.49
#2013-04-26|1128.51
#2013-04-29|1136.15
#2013-04-30|1144.26
#2013-05-01|1136.07
#2013-05-02|1134.74
#2013-05-03|1150.73
#2013-05-06|1148.45
#2013-05-07|1165.13
#2013-05-08|1182.85
#2013-05-09|1177.64
#2013-05-10|1173.23
#2013-05-13|1170.10
#2013-05-14|1183.15
#2013-05-15|1180.33
#2013-05-16|1179.54
#2013-05-17|1185.08
#2013-05-20|1191.98
#2013-05-21|1190.55
#2013-05-22|1180.71
#2013-05-23|1161.95
#2013-05-24|1163.07
#2013-05-27|1159.52
#2013-05-28|1168.27
#2013-05-29|1169.32
#2013-05-30|1173.72
#2013-05-31|1163.43
#2013-06-03|1159.52
#2013-06-04|1155.32
#2013-06-05|1139.33
#2013-06-06|1136.52
#2013-06-07|1146.50
#2013-06-10|1151.86
#2013-06-11|1144.21
#2013-06-12|1138.34
#2013-06-13|1138.68
#2013-06-14|1144.58
#2013-06-17|1160.04
#2013-06-18|1164.28
#2013-06-19|1162.13
#2013-06-20|1112.53
#2013-06-21|1102.35
#2013-06-24|1085.82
#2013-06-25|1098.51
#2013-06-26|1103.51
#2013-06-27|1117.25
#2013-06-28|1111.66
#2013-07-01|1121.70
#2013-07-02|1120.04
#2013-07-03|1112.66
#2013-07-04|1124.12
#2013-07-05|1117.96
#2013-07-08|1118.86
#2013-07-09|1131.81
#2013-07-10|1136.74
#2013-07-11|1163.00
#2013-07-12|1165.42
#2013-07-15|1165.27
#2013-07-16|1164.24
#2013-07-17|1163.39
#2013-07-18|1164.25
#2013-07-19|1171.94
#2013-07-22|1179.45
#2013-07-23|1182.61
#2013-07-24|1181.10
#2013-07-25|1176.51
#2013-07-26|1173.68
#2013-07-29|1164.49
#2013-07-30|1167.47
#2013-07-31|1169.67
#2013-08-01|1184.31
#2013-08-02|1197.70
#2013-08-05|1198.03
#2013-08-06|1190.76
#2013-08-07|1182.56
#2013-08-08|1195.49
#2013-08-09|1198.30
#2013-08-12|1196.95
#2013-08-13|1193.84
#2013-08-14|1197.06
#2013-08-15|1184.63
#2013-08-16|1191.33
#2013-08-19|1182.94
#2013-08-20|1179.17
#2013-08-21|1171.90
#2013-08-22|1181.85
#2013-08-23|1187.68
#2013-08-26|1185.64
#2013-08-27|1164.55
#2013-08-28|1156.44
#2013-08-29|1158.04
#2013-08-30|1146.69
#2013-09-02|1157.92
#2013-09-03|1160.94
#2013-09-04|1170.22
#2013-09-05|1173.88
#2013-09-06|1183.60
#2013-09-09|1206.10
#2013-09-10|1231.20
#2013-09-11|1234.03
#2013-09-12|1236.75
#2013-09-13|1233.92
#2013-09-16|1249.61
#2013-09-17|1247.79
#2013-09-18|1259.08
#2013-09-19|1279.99
#2013-09-20|1275.02
#2013-09-23|1268.68
#2013-09-24|1271.55
#2013-09-25|1268.72
#2013-09-26|1274.97
#2013-09-27|1272.72
#2013-09-30|1267.91
#2013-10-01|1282.48
#2013-10-02|1278.73
#2013-10-03|1270.22
#2013-10-04|1270.88
#2013-10-07|1257.08
#2013-10-08|1248.18
#2013-10-09|1240.61
#2013-10-10|1264.30
#2013-10-11|1277.26
#2013-10-14|1280.20
#2013-10-15|1277.98
#2013-10-16|1278.98
#2013-10-17|1294.64
#2013-10-18|1307.21
#2013-10-21|1311.98
#2013-10-22|1328.71
#2013-10-23|1321.52
#2013-10-24|1329.48
#2013-10-25|1331.34
#2013-10-28|1331.28
#2013-10-29|1331.79
#2013-10-30|1330.64
#2013-10-31|1324.76
#2013-11-01|1314.31
#2013-11-04|1328.24
#2013-11-05|1323.15
#2013-11-06|1330.97
#2013-11-07|1310.34
#2013-11-08|1310.36
#2013-11-11|1316.43
#2013-11-12|1314.52
#2013-11-13|1311.42
#2013-11-14|1328.19
#2013-11-15|1331.01
#2013-11-18|1329.70
#2013-11-19|1319.43
#2013-11-20|1315.46
#2013-11-21|1317.16
#2013-11-22|1318.58
#2013-11-25|1319.62
#2013-11-26|1323.12
#2013-11-27|1325.89
#2013-11-28|1328.89
#2013-11-29|1328.08
#2013-12-02|1319.56
#2013-12-03|1303.66
#2013-12-04|1291.86
#2013-12-05|1285.38
#2013-12-06|1296.27
#2013-12-09|1301.16
#2013-12-10|1300.35
#2013-12-11|1294.16
#2013-12-12|1284.96
#2013-12-13|1286.42
#2013-12-16|1299.14
#2013-12-17|1292.05
#2013-12-18|1306.73
#2013-12-19|1311.72
#2013-12-20|1323.66
#2013-12-23|1334.33
#2013-12-24|1334.99
#2013-12-25|1336.09
#2013-12-26|1342.15
#2013-12-27|1355.16
#2013-12-30|1361.30
#2013-12-31|1364.03
#2014-01-01|1364.03
#2014-01-02|1349.67
#2014-01-03|1356.11
#2014-01-06|1352.17
#2014-01-07|1356.07
#2014-01-08|1364.18
#2014-01-09|1365.89
#2014-01-10|1382.79
#2014-01-13|1384.66
#2014-01-14|1384.62
#2014-01-15|1394.73
#2014-01-16|1393.58
#2014-01-17|1390.58
#2014-01-20|1389.95
#2014-01-21|1387.32
#2014-01-22|1392.30
#2014-01-23|1386.59
#2014-01-24|1356.58
#2014-01-27|1343.58
#2014-01-28|1355.13
#2014-01-29|1355.47
#2014-01-30|1343.85
#2014-01-31|1337.28
#2014-02-03|1311.84
#2014-02-04|1308.69
#2014-02-05|1310.25
#2014-02-06|1338.08
#2014-02-07|1355.53
#2014-02-10|1354.86
#2014-02-11|1369.69
#2014-02-12|1380.33
#2014-02-13|1383.81
#2014-02-14|1389.15
#2014-02-17|1392.87
#2014-02-18|1397.86
#2014-02-19|1396.67
#2014-02-20|1392.71
#2014-02-21|1403.62
#2014-02-24|1412.95
#2014-02-25|1422.80
#2014-02-26|1423.76
#2014-02-27|1426.15
#2014-02-28|1434.52
#2014-03-03|1409.84
#2014-03-04|1430.10
#2014-03-05|1434.85
#2014-03-06|1450.29
#2014-03-07|1447.80
#2014-03-10|1447.31
#2014-03-11|1442.83
#2014-03-12|1435.84
#2014-03-13|1426.22
#2014-03-14|1412.12
#2014-03-17|1422.76
#2014-03-18|1439.87
#2014-03-19|1432.87
#2014-03-20|1417.95
#2014-03-21|1416.20
#2014-03-24|1407.00
#2014-03-25|1418.56
#2014-03-26|1420.17
#2014-03-27|1423.17
#2014-03-28|1434.86
#2014-03-31|1448.47
#2014-04-01|1462.98
#2014-04-02|1463.53
#2014-04-03|1460.29
#2014-04-04|1470.56
#2014-04-07|1454.39
#2014-04-08|1451.33
#2014-04-09|1462.56
#2014-04-10|1454.04
#2014-04-11|1436.20
#2014-04-14|1425.65
#2014-04-15|1422.68
#2014-04-16|1443.21
#2014-04-17|1452.02
#2014-04-18|1454.12
#2014-04-21|1452.81
#2014-04-22|1465.99
#2014-04-23|1460.49
#2014-04-24|1460.21
#2014-04-25|1449.86
#2014-04-28|1444.60
#2014-04-29|1456.38
#2014-04-30|1459.40
#2014-05-01|1459.78
#2014-05-02|1465.62
#2014-05-05|1463.10
#2014-05-06|1456.41
#2014-05-07|1440.53
#2014-05-08|1439.39
#2014-05-09|1431.92
#2014-05-12|1447.59
#2014-05-13|1446.56
#2014-05-14|1439.14
#2014-05-15|1419.29
#2014-05-16|1413.00
#2014-05-19|1416.46
#2014-05-20|1410.17
#2014-05-21|1412.65
#2014-05-22|1423.63
#2014-05-23|1430.76
#2014-05-26|1440.97
#2014-05-27|1444.38
#2014-05-28|1447.83
#2014-05-29|1449.96
#2014-05-30|1444.66
#2014-06-02|1448.19
#2014-06-03|1444.29
#2014-06-04|1449.67
#2014-06-05|1465.65
#2014-06-06|1486.05
#2014-06-09|1489.50
#2014-06-10|1486.31
#2014-06-11|1476.77
#2014-06-12|1474.66
#2014-06-13|1468.43
#2014-06-16|1462.94
#2014-06-17|1459.06
#2014-06-18|1464.84
#2014-06-19|1483.20
#2014-06-20|1473.43
#2014-06-23|1470.49
#2014-06-24|1464.12
#2014-06-25|1458.64
#2014-06-26|1459.96
#2014-06-27|1463.43
#2014-06-30|1467.30
#2014-07-01|1475.20
#2014-07-02|1472.04
#2014-07-03|1479.28
#2014-07-04|1475.92
#2014-07-07|1458.90
#2014-07-08|1444.35
#2014-07-09|1443.36
#2014-07-10|1426.34
#2014-07-11|1423.52
#2014-07-14|1434.73
#2014-07-15|1425.08
#2014-07-16|1432.25
#2014-07-17|1423.57
#2014-07-18|1425.32
#2014-07-21|1420.24
#2014-07-22|1437.52
#2014-07-23|1440.71
#2014-07-24|1439.17
#2014-07-25|1432.87
#2014-07-28|1426.52
#2014-07-29|1425.43
#2014-07-30|1410.97
#2014-07-31|1389.16
#2014-08-01|1376.78
#2014-08-04|1378.56
#2014-08-05|1366.82
#2014-08-06|1358.66
#2014-08-07|1349.35
#2014-08-08|1351.91
#2014-08-11|1374.16
#2014-08-12|1368.83
#2014-08-13|1376.79
#2014-08-14|1386.41
#2014-08-15|1380.46
#2014-08-18|1398.37
#2014-08-19|1403.52
#2014-08-20|1398.49
#2014-08-21|1409.19
#2014-08-22|1398.86
#2014-08-25|1410.20
#2014-08-26|1421.31
#2014-08-27|1424.39
#2014-08-28|1418.02
#2014-08-29|1414.48
#2014-09-01|1413.30
#2014-09-02|1410.82
#2014-09-03|1418.18
#2014-09-04|1411.61
#2014-09-05|1409.32
#2014-09-08|1406.89
#2014-09-09|1394.07
#2014-09-10|1387.34
#2014-09-11|1381.20
#2014-09-12|1371.06
#2014-09-15|1361.01
#2014-09-16|1358.72
#2014-09-17|1365.41
#2014-09-18|1364.91
#2014-09-19|1358.07
#2014-09-22|1348.22
#2014-09-23|1339.12
#2014-09-24|1342.58
#2014-09-25|1329.61
#2014-09-26|1329.60
#2014-09-29|1324.11
#2014-09-30|1320.43
#2014-10-01|1304.43
#2014-10-02|1290.32
#2014-10-03|1287.21
#2014-10-06|1291.90
#2014-10-07|1275.60
#2014-10-08|1272.23
#2014-10-09|1257.09
#2014-10-10|1227.43
#2014-10-13|1224.24
#2014-10-14|1227.30
#2014-10-15|1221.17
#2014-10-16|1219.96
#2014-10-17|1242.92
#2014-10-20|1256.42
#2014-10-21|1276.61
#2014-10-22|1280.94
#2014-10-23|1289.68
#2014-10-24|1292.99
#2014-10-27|1288.86
#2014-10-28|1299.05
#2014-10-29|1299.78
#2014-10-30|1298.20
#2014-10-31|1311.31
#2014-11-03|1301.18
#2014-11-04|1298.21
#2014-11-05|1304.13
#2014-11-06|1307.22
#2014-11-07|1307.38
#2014-11-10|1314.00
#2014-11-11|1313.37
#2014-11-12|1307.28
#2014-11-13|1295.56
#2014-11-14|1294.18
#2014-11-17|1285.06
#2014-11-18|1303.64
#2014-11-19|1304.57
#2014-11-20|1308.60
#2014-11-21|1321.83
#2014-11-24|1323.51
#2014-11-25|1328.46
#2014-11-26|1324.88
#2014-11-27|1322.10
#2014-11-28|1311.78
#2014-12-01|1303.41
#2014-12-02|1306.11
#2014-12-03|1314.75
#2014-12-04|1314.53
#2014-12-05|1320.40
#2014-12-08|1301.45
#2014-12-09|1297.66
#2014-12-10|1280.39
#2014-12-11|1277.29
#2014-12-12|1262.72
#2014-12-15|1243.97
#2014-12-16|1255.02
#2014-12-17|1264.04
#2014-12-18|1289.86
#2014-12-19|1295.17
#2014-12-22|1296.36
#2014-12-23|1302.89
#2014-12-24|1304.62
#2014-12-25|1304.19
#2014-12-26|1307.98
#2014-12-29|1313.55
#2014-12-30|1306.24
#2014-12-31|1302.24
#2015-01-01|1302.24
#2015-01-02|1296.08
#2015-01-05|1273.19
#2015-01-06|1257.75
#2015-01-07|1253.96
#2015-01-08|1283.59
#2015-01-09|1281.78
#2015-01-12|1281.66
#2015-01-13|1284.01
#2015-01-14|1272.45
#2015-01-15|1272.33
#2015-01-16|1271.44
#2015-01-19|1283.44
#2015-01-20|1279.71
#2015-01-21|1289.18
#2015-01-22|1294.59
#2015-01-23|1297.16
#2015-01-26|1303.48
#2015-01-27|1302.31
#2015-01-28|1292.18
#2015-01-29|1291.13
#2015-01-30|1282.91
#2015-02-02|1298.10
#2015-02-03|1320.98
#2015-02-04|1321.76
#2015-02-05|1326.99
#2015-02-06|1321.76
#2015-02-09|1324.05
#2015-02-10|1335.79
#2015-02-11|1327.16
#2015-02-12|1352.73
#2015-02-13|1366.10
#2015-02-16|1372.46
#2015-02-17|1372.48
#2015-02-18|1381.52
#2015-02-19|1385.35
#2015-02-20|1389.53
#2015-02-23|1391.94
#2015-02-24|1396.30
#2015-02-25|1401.43
#2015-02-26|1394.68
#2015-02-27|1392.77
#2015-03-02|1390.47
#2015-03-03|1380.14
#2015-03-04|1373.43
#2015-03-05|1375.70
#2015-03-06|1360.69
#2015-03-09|1355.53
#2015-03-10|1336.14
#2015-03-11|1343.87
#2015-03-12|1357.33
#2015-03-13|1351.07
#2015-03-16|1354.51
#2015-03-17|1349.01
#2015-03-18|1362.19
#2015-03-19|1358.68
#2015-03-20|1386.32
#2015-03-23|1395.44
#2015-03-24|1401.17
#2015-03-25|1394.57
#2015-03-26|1382.61
#2015-03-27|1380.85
#2015-03-30|1384.06
#2015-03-31|1377.21
#2015-04-01|1374.50
#2015-04-02|1387.58
#2015-04-03|1389.05
#2015-04-06|1400.51
#2015-04-07|1393.85
#2015-04-08|1394.60
#2015-04-09|1398.25
#2015-04-10|1396.37
#2015-04-13|1395.84
#2015-04-14|1407.71
#2015-04-15|1413.52
#2015-04-16|1414.30
#2015-04-17|1398.65
#2015-04-20|1402.30
#2015-04-21|1408.69
#2015-04-22|1404.45
#2015-04-23|1407.39
#2015-04-24|1419.24
#2015-04-27|1424.34
#2015-04-28|1418.40
#2015-04-29|1410.67
#2015-04-30|1404.61
#2015-05-01|1408.22
#2015-05-04|1410.29
#2015-05-05|1401.74
#2015-05-06|1406.77
#2015-05-07|1399.33
#2015-05-08|1418.55
#2015-05-11|1416.67
#2015-05-12|1414.55
#2015-05-13|1429.62
#2015-05-14|1439.71
#2015-05-15|1442.35
#2015-05-18|1442.79
#2015-05-19|1439.78
#2015-05-20|1439.46
#2015-05-21|1445.21
#2015-05-22|1435.70
#2015-05-25|1429.87
#2015-05-26|1413.91
#2015-05-27|1425.82
#2015-05-28|1423.42
#2015-05-29|1411.80
#2015-06-01|1412.38
#2015-06-02|1421.48
#2015-06-03|1432.13
#2015-06-04|1419.39
#2015-06-05|1403.79
#2015-06-08|1400.32
#2015-06-09|1397.65
#2015-06-10|1420.39
#2015-06-11|1421.23
#2015-06-12|1414.31
#2015-06-15|1396.20
#2015-06-16|1400.00
#2015-06-17|1393.88
#2015-06-18|1408.68
#2015-06-19|1412.36
#2015-06-22|1440.59
#2015-06-23|1437.97
#2015-06-24|1424.56
#2015-06-25|1423.44
#2015-06-26|1419.84
#2015-06-29|1386.88
#2015-06-30|1381.80
#2015-07-01|1397.05
#2015-07-02|1396.35
#2015-07-03|1393.54
#2015-07-06|1373.48
#2015-07-07|1357.66
#2015-07-08|1350.82
#2015-07-09|1362.77
#2015-07-10|1389.49
#2015-07-13|1399.42
#2015-07-14|1407.67
#2015-07-15|1400.08
#2015-07-16|1406.24
#2015-07-17|1403.12
#2015-07-20|1407.99
#2015-07-21|1408.53
#2015-07-22|1405.65
#2015-07-23|1405.34
#2015-07-24|1392.55
#2015-07-27|1376.72
#2015-07-28|1390.52
#2015-07-29|1403.89
#2015-07-30|1403.10
#2015-07-31|1421.93
#2015-08-03|1417.71
#2015-08-04|1421.98
#2015-08-05|1424.33
#2015-08-06|1420.92
#2015-08-07|1421.72
#2015-08-10|1443.95
#2015-08-11|1439.55
#2015-08-12|1430.76
#2015-08-13|1436.02
#2015-08-14|1438.31
#2015-08-17|1445.18
#2015-08-18|1443.75
#2015-08-19|1427.12
#2015-08-20|1407.83
#2015-08-21|1379.64
#2015-08-24|1335.08
#2015-08-25|1330.97
#2015-08-26|1345.50
#2015-08-27|1370.55
#2015-08-28|1382.82
#2015-08-31|1383.43
#2015-09-01|1354.67
#2015-09-02|1356.18
#2015-09-03|1365.98
#2015-09-04|1346.18
#2015-09-07|1347.88
#2015-09-08|1360.71
#2015-09-09|1377.71
#2015-09-10|1378.79
#2015-09-11|1379.73
#2015-09-14|1372.96
#2015-09-15|1375.92
#2015-09-16|1386.48
#2015-09-17|1391.01
#2015-09-18|1372.17
#2015-09-21|1363.27
#2015-09-22|1333.53
#2015-09-23|1318.33
#2015-09-24|1302.78
#2015-09-25|1312.08
#2015-09-28|1293.25
#2015-09-29|1276.99
#2015-09-30|1296.56
#2015-10-01|1307.26
#2015-10-02|1320.43
#2015-10-05|1348.26
#2015-10-06|1353.82
#2015-10-07|1366.24
#2015-10-08|1378.39
#2015-10-09|1393.25
#2015-10-12|1389.32
#2015-10-13|1380.32
#2015-10-14|1368.30
#2015-10-15|1385.26
#2015-10-16|1376.62
#2015-10-19|1370.99
#2015-10-20|1368.19
#2015-10-21|1374.54
#2015-10-22|1377.16
#2015-10-23|1389.85
#2015-10-26|1384.78
#2015-10-27|1366.02
#2015-10-28|1386.44
#2015-10-29|1376.46
#2015-10-30|1390.87
#2015-11-02|1397.97
#2015-11-03|1392.64
#2015-11-04|1384.72
#2015-11-05|1391.69
#2015-11-06|1388.46
#2015-11-09|1381.09
#2015-11-10|1375.36
#2015-11-11|1387.40
#2015-11-12|1368.57
#2015-11-13|1361.76
#2015-11-16|1367.27
#2015-11-17|1378.50
#2015-11-18|1387.51
#2015-11-19|1401.40
#2015-11-20|1398.25
#2015-11-23|1397.48
#2015-11-24|1397.60
#2015-11-25|1400.40
#2015-11-26|1408.07
#2015-11-27|1404.57
#2015-11-30|1400.50
#2015-12-01|1409.67
#2015-12-02|1405.10
#2015-12-03|1395.32
#2015-12-04|1394.08
#2015-12-07|1388.38
#2015-12-08|1372.70
#2015-12-09|1367.59
#2015-12-10|1364.40
#2015-12-11|1355.83
#2015-12-14|1346.22
#2015-12-15|1348.44
#2015-12-16|1365.60
#2015-12-17|1358.47
#2015-12-18|1346.38
#2015-12-21|1347.30
#2015-12-22|1358.63
#2015-12-23|1375.61
#2015-12-24|1378.65
#2015-12-25|1377.08
#2015-12-28|1371.02
#2015-12-29|1382.57
#2015-12-30|1377.83
#2015-12-31|1370.01
#2016-01-01|1370.01
#2016-01-04|1341.43
#2016-01-05|1335.64
#2016-01-06|1321.34
#2016-01-07|1295.53
#2016-01-08|1284.60
#2016-01-11|1275.69
#2016-01-12|1274.53
#2016-01-13|1274.33
#2016-01-14|1260.55
#2016-01-15|1247.27
#2016-01-18|1240.13
#2016-01-19|1245.35
#2016-01-20|1218.89
#2016-01-21|1218.17
#2016-01-22|1257.88
#2016-01-25|1247.96
#2016-01-26|1256.63
#2016-01-27|1266.97
#2016-01-28|1268.95
#2016-01-29|1296.33
#2016-02-01|1305.41
#2016-02-02|1282.19
#2016-02-03|1278.35
#2016-02-04|1292.81
#2016-02-05|1278.55
#2016-02-08|1243.72
#2016-02-09|1240.96
#2016-02-10|1243.01
#2016-02-11|1227.73
#2016-02-12|1228.48
#2016-02-15|1257.88
#2016-02-16|1263.13
#2016-02-17|1285.69
#2016-02-18|1290.75
#2016-02-19|1282.13
#2016-02-22|1294.76
#2016-02-23|1287.02
#2016-02-24|1284.86
#2016-02-25|1307.80
#2016-02-26|1309.38
#2016-02-29|1309.13
#2016-03-01|1328.54
#2016-03-02|1332.48
#2016-03-03|1347.02
#2016-03-04|1362.92
#2016-03-07|1366.13
#2016-03-08|1356.65
#2016-03-09|1355.91
#2016-03-10|1356.72
#2016-03-11|1384.99
#2016-03-14|1388.04
#2016-03-15|1382.65
#2016-03-16|1380.97
#2016-03-17|1412.98
#2016-03-18|1417.15
#2016-03-21|1412.55
#2016-03-22|1424.15
#2016-03-23|1415.62
#2016-03-24|1407.68
#2016-03-25|1403.22
#2016-03-28|1409.02
#2016-03-29|1419.09
#2016-03-30|1442.79
#2016-03-31|1440.82
#2016-04-01|1429.79
#2016-04-04|1428.61
#2016-04-05|1409.65
#2016-04-06|1421.47
#2016-04-07|1419.80
#2016-04-08|1436.19
#2016-04-11|1438.71
#2016-04-12|1441.71
#2016-04-13|1458.46
#2016-04-14|1465.68
#2016-04-15|1469.18
#2016-04-18|1477.61
#2016-04-19|1489.03
#2016-04-20|1488.46
#2016-04-21|1483.44
#2016-04-22|1478.01
#2016-04-25|1473.01
#2016-04-26|1479.14
#2016-04-27|1487.23
#2016-04-28|1483.72
#2016-04-29|1483.40
#2016-05-02|1482.24
#2016-05-03|1470.20
#2016-05-04|1454.69
#2016-05-05|1453.42
#2016-05-06|1454.83
#2016-05-09|1452.58
#2016-05-10|1469.97
#2016-05-11|1471.66
#2016-05-12|1468.29
#2016-05-13|1456.26
#2016-05-16|1465.16
#2016-05-17|1464.74
#2016-05-18|1461.51
#2016-05-19|1446.90
#2016-05-20|1461.20
#2016-05-23|1462.23
#2016-05-24|1475.27
#2016-05-25|1483.33
#2016-05-26|1489.75
#2016-05-27|1492.03
#2016-05-30|1492.04
#2016-05-31|1492.48
#2016-06-01|1489.60
#2016-06-02|1481.98
#2016-06-03|1489.44
#2016-06-06|1491.70
#2016-06-07|1505.80
#2016-06-08|1511.69
#2016-06-09|1497.55
#2016-06-10|1469.47
#2016-06-13|1441.57
#2016-06-14|1423.21
#2016-06-15|1427.84
#2016-06-16|1411.74
#2016-06-17|1428.42
#2016-06-20|1471.51
#2016-06-21|1469.27
#2016-06-22|1467.71
#2016-06-23|1488.64
#2016-06-24|1404.95
#2016-06-27|1352.63
#2016-06-28|1381.54
#2016-06-29|1416.61
#2016-06-30|1436.66
#2016-07-01|1449.32
#2016-07-04|1442.73
#2016-07-05|1426.38
#2016-07-06|1421.94
#2016-07-07|1429.60
#2016-07-08|1444.02
#2016-07-11|1475.46
#2016-07-12|1487.44
#2016-07-13|1494.18
#2016-07-14|1497.88
#2016-07-15|1494.62
#2016-07-18|1498.00
#2016-07-19|1495.58
#2016-07-20|1503.55
#2016-07-21|1498.22
#2016-07-22|1496.24
#2016-07-25|1501.63
#2016-07-26|1513.26
#2016-07-27|1524.23
#2016-07-28|1532.34
#2016-07-29|1548.53
#2016-08-01|1533.48
#2016-08-02|1526.61
#2016-08-03|1517.95
#2016-08-04|1520.50
#2016-08-05|1523.76
#2016-08-08|1532.17
#2016-08-09|1544.46
#2016-08-10|1554.09
#2016-08-11|1566.02
#2016-08-12|1566.45
#2016-08-15|1569.31
#2016-08-16|1562.94
#2016-08-17|1553.36
#2016-08-18|1566.09
#2016-08-19|1557.65
#2016-08-22|1565.98
#2016-08-23|1577.69
#2016-08-24|1570.87
#2016-08-25|1568.71
#2016-08-26|1569.17
#2016-08-29|1560.98
#2016-08-30|1559.96
#2016-08-31|1550.98
#2016-09-01|1554.43
#2016-09-02|1559.50
#2016-09-05|1564.81
#2016-09-06|1573.52
#2016-09-07|1581.48
#2016-09-08|1575.35
#2016-09-09|1533.70
#2016-09-12|1528.97
#2016-09-13|1517.12
#2016-09-14|1516.48
#2016-09-15|1524.14
#2016-09-16|1510.67
#2016-09-19|1523.22
#2016-09-20|1518.61
#2016-09-21|1536.46
#2016-09-22|1568.21
#2016-09-23|1562.78
#2016-09-26|1553.44
#2016-09-27|1557.16
#2016-09-28|1566.59
#2016-09-29|1563.82
#2016-09-30|1562.68
#2016-10-03|1558.59
#2016-10-04|1555.07
#2016-10-05|1550.13
#2016-10-06|1555.38
#2016-10-07|1537.82
#2016-10-10|1544.49
#2016-10-11|1523.77
#2016-10-12|1521.65
#2016-10-13|1517.51
#2016-10-14|1529.07
#2016-10-17|1525.95
#2016-10-18|1539.45
#2016-10-19|1541.20
#2016-10-20|1534.68
#2016-10-21|1528.63
#2016-10-24|1537.68
#2016-10-25|1519.63
#2016-10-26|1521.72
#2016-10-27|1510.86
#2016-10-28|1513.99
#2016-10-31|1520.95
#2016-11-01|1515.14
#2016-11-02|1503.66
#2016-11-03|1498.93
#2016-11-04|1491.47
#2016-11-07|1507.50
#2016-11-08|1517.24
#2016-11-09|1535.60
#2016-11-10|1555.62
#2016-11-11|1540.59
#2016-11-14|1538.33
#2016-11-15|1542.45
#2016-11-16|1530.27
#2016-11-17|1538.89
#2016-11-18|1526.85
#2016-11-21|1535.94
#2016-11-22|1537.09
#2016-11-23|1531.75
#2016-11-24|1533.07
#2016-11-25|1539.88
#2016-11-28|1529.87
#2016-11-29|1532.51
#2016-11-30|1532.90
#2016-12-01|1530.41
#2016-12-02|1526.65
#2016-12-05|1533.93
#2016-12-06|1550.16
#2016-12-07|1568.45
#2016-12-08|1569.43
#2016-12-09|1567.35
#2016-12-12|1564.37
#2016-12-13|1573.63
#2016-12-14|1566.78
#2016-12-15|1542.63
#2016-12-16|1544.81
#2016-12-19|1551.77
#2016-12-20|1548.06
#2016-12-21|1554.35
#2016-12-22|1551.51
#2016-12-23|1554.11
#2016-12-26|1552.07
#2016-12-27|1552.77
#2016-12-28|1546.44
#2016-12-29|1552.89
#2016-12-30|1553.32
#2017-01-02|1557.09
#2017-01-03|1553.68
#2017-01-04|1571.61
#2017-01-05|1581.01
#2017-01-06|1574.28
#2017-01-09|1560.69
#2017-01-10|1570.11
#2017-01-11|1565.99
#2017-01-12|1578.94
#2017-01-13|1588.17
#2017-01-16|1579.36
#2017-01-17|1574.73
#2017-01-18|1577.27
#2017-01-19|1563.65
#2017-01-20|1575.78
#2017-01-23|1584.45
#2017-01-24|1603.37
#2017-01-25|1624.77
#2017-01-26|1622.34
#2017-01-27|1617.89
#2017-01-30|1605.49
#2017-01-31|1605.25
#2017-02-01|1610.82
#2017-02-02|1611.29
#2017-02-03|1620.03
#2017-02-06|1610.04
#2017-02-07|1603.36
#2017-02-08|1611.93
#2017-02-09|1612.90
#2017-02-10|1623.66
#2017-02-13|1631.92
#2017-02-14|1622.43
#2017-02-15|1632.36
#2017-02-16|1637.12
#2017-02-17|1624.34
#2017-02-20|1625.89
#2017-02-21|1633.47
#2017-02-22|1628.99
#2017-02-23|1623.49
#2017-02-24|1613.04
#2017-02-27|1626.67
#2017-02-28|1627.83
#2017-03-01|1645.21
#2017-03-02|1640.06
#2017-03-03|1637.08
#2017-03-06|1631.80
#2017-03-07|1630.83
#2017-03-08|1628.91
#2017-03-09|1625.69
#2017-03-10|1638.89
#2017-03-13|1646.04
#2017-03-14|1637.63
#2017-03-15|1646.29
#2017-03-16|1666.18
#2017-03-17|1669.79
#2017-03-20|1668.29
#2017-03-21|1659.81
#2017-03-22|1655.70
#2017-03-23|1667.67
#2017-03-24|1663.69
#2017-03-27|1658.89
#2017-03-28|1672.60
#2017-03-29|1668.14
#2017-03-30|1668.88
#2017-03-31|1668.39
#2017-04-03|1661.52
#2017-04-04|1656.66
#2017-04-05|1652.80
#2017-04-06|1653.58
#2017-04-07|1657.30
#2017-04-10|1655.90
#2017-04-11|1666.03
#2017-04-12|1655.21
#2017-04-13|1647.08
#2017-04-14|1643.02
#2017-04-17|1655.18
#2017-04-18|1648.64
#2017-04-19|1650.22
#2017-04-20|1669.31
#2017-04-21|1670.35
#2017-04-24|1714.37
#2017-04-25|1725.62
#2017-04-26|1728.57
#2017-04-27|1727.50
#2017-04-28|1723.95
#2017-05-01|1728.16
#2017-05-02|1743.93
#2017-05-03|1734.31
#2017-05-04|1746.25
#2017-05-05|1753.96
#2017-05-08|1748.48
#2017-05-09|1750.07
#2017-05-10|1743.03
#2017-05-11|1736.61
#2017-05-12|1731.92
#2017-05-15|1743.33
#2017-05-16|1750.02
#2017-05-17|1728.44
#2017-05-18|1724.21
#2017-05-19|1738.66
#2017-05-22|1749.71
#2017-05-23|1754.92
#2017-05-24|1747.35
#2017-05-25|1754.34
#2017-05-26|1750.57
#2017-05-29|1750.90
#2017-05-30|1751.10
#2017-05-31|1758.78
#2017-06-01|1770.29
#2017-06-02|1785.05
#2017-06-05|1780.33
#2017-06-06|1769.28
#2017-06-07|1763.80
#2017-06-08|1764.89
#2017-06-09|1774.40
#2017-06-12|1774.48
#2017-06-13|1788.89
#2017-06-14|1799.58
#2017-06-15|1774.88
#2017-06-16|1787.98
#2017-06-19|1798.97
#2017-06-20|1789.30
#2017-06-21|1784.70
#2017-06-22|1785.91
#2017-06-23|1794.65
#2017-06-26|1796.04
#2017-06-27|1785.68
#2017-06-28|1794.22
#2017-06-29|1780.16
#2017-06-30|1778.63
#2017-07-03|1783.04
#2017-07-04|1776.44
#2017-07-05|1783.80
#2017-07-06|1774.13
#2017-07-07|1771.91
#2017-07-10|1775.19
#2017-07-11|1773.81
#2017-07-12|1794.60
#2017-07-13|1798.91
#2017-07-14|1803.48
#2017-07-17|1809.13
#2017-07-18|1808.37
#2017-07-19|1814.84
#2017-07-20|1815.55
#2017-07-21|1801.45
#2017-07-24|1799.55
#2017-07-25|1801.06
#2017-07-26|1797.89
#2017-07-27|1801.24
#2017-07-28|1795.26
#2017-07-31|1799.16
#2017-08-01|1806.04
#2017-08-02|1800.56
#2017-08-03|1801.69
#2017-08-04|1804.21
#2017-08-07|1812.84
#2017-08-08|1804.06
#2017-08-09|1790.89
#2017-08-10|1774.87
#2017-08-11|1768.41
#2017-08-14|1779.29
#2017-08-15|1770.75
#2017-08-16|1773.47
#2017-08-17|1764.70
#2017-08-18|1755.38
#2017-08-21|1759.78
#2017-08-22|1768.40
#2017-08-23|1765.44
#2017-08-24|1762.11
#2017-08-25|1767.60
#2017-08-28|1770.93
#2017-08-29|1771.90
#2017-08-30|1777.45
#2017-08-31|1790.20
#2017-09-01|1805.23
#2017-09-04|1800.46
#2017-09-05|1797.31
#2017-09-06|1801.48
#2017-09-07|1816.12
#2017-09-08|1824.48
#2017-09-11|1827.20
#2017-09-12|1828.46
#2017-09-13|1821.76
#2017-09-14|1817.65
#2017-09-15|1824.16
#2017-09-18|1830.46
#2017-09-19|1836.48
#2017-09-20|1844.78
#2017-09-21|1840.59
#2017-09-22|1846.51
#2017-09-25|1838.41
#2017-09-26|1832.41
#2017-09-27|1840.11
#2017-09-28|1856.64
#2017-09-29|1864.37
#2017-10-02|1861.21
#2017-10-03|1868.04
#2017-10-04|1866.61
#2017-10-05|1860.77
#2017-10-06|1854.96
#2017-10-09|1855.70
#2017-10-10|1872.76
#2017-10-11|1873.45
#2017-10-12|1878.36
#2017-10-13|1884.26
#2017-10-16|1883.55
#2017-10-17|1874.61
#2017-10-18|1876.17
#2017-10-19|1884.09
#2017-10-20|1884.28
#2017-10-23|1881.47
#2017-10-24|1890.36
#2017-10-25|1883.16
#2017-10-26|1898.56
#2017-10-27|1893.38
#2017-10-30|1899.72
#2017-10-31|1906.49
#2017-11-01|1905.73
#2017-11-02|1913.08
#2017-11-03|1914.20
#2017-11-06|1914.10
#2017-11-07|1908.70
#2017-11-08|1912.72
#2017-11-09|1904.10
#2017-11-10|1895.92
#2017-11-13|1879.46
#2017-11-14|1877.24
#2017-11-15|1860.88
#2017-11-16|1888.19
#2017-11-17|1889.88
#2017-11-20|1898.62
#2017-11-21|1900.00
#2017-11-22|1909.39
#2017-11-23|1917.16
#2017-11-24|1918.12
#2017-11-27|1905.37
#2017-11-28|1918.23
#2017-11-29|1926.75
#2017-11-30|1929.60
#2017-12-01|1909.64
#2017-12-04|1928.61
#2017-12-05|1929.05
#2017-12-06|1912.36
#2017-12-07|1923.63
#2017-12-08|1927.54
#2017-12-11|1921.80
#2017-12-12|1916.95
#2017-12-13|1918.83
#2017-12-14|1909.17
#2017-12-15|1912.84
#2017-12-18|1937.26
#2017-12-19|1922.28
#2017-12-20|1926.14
#2017-12-21|1935.47
#2017-12-22|1931.19
#2017-12-25|1932.96
#2017-12-26|1939.30
#2017-12-27|1947.83
#2017-12-28|1954.28
#2017-12-29|1955.87
#2018-01-01|1955.89
#2018-01-02|1964.76
#2018-01-03|1970.05
#2018-01-04|2000.21
#2018-01-05|2012.53
#2018-01-08|2014.41
#2018-01-09|2017.43
#2018-01-10|2011.71
#2018-01-11|2014.84
#2018-01-12|2023.22
#2018-01-15|2032.98
#2018-01-16|2027.56
#2018-01-17|2027.95
#2018-01-18|2029.06
#2018-01-19|2045.17
#2018-01-22|2046.42
#2018-01-23|2058.71
#2018-01-24|2062.60
#2018-01-25|2070.25
#2018-01-26|2069.86
#2018-01-29|2054.69
#2018-01-30|2038.33
#2018-01-31|2029.12
#2018-02-01|2026.67
#2018-02-02|1988.02
#2018-02-05|1935.69
#2018-02-06|1900.43
#2018-02-07|1906.48
#2018-02-08|1867.68
#2018-02-09|1853.30
#2018-02-12|1874.67
#2018-02-13|1880.01
#2018-02-14|1896.90
#2018-02-15|1919.32
#2018-02-16|1935.31
#2018-02-19|1934.00
#2018-02-20|1931.20
#2018-02-21|1927.36
#2018-02-22|1923.20
#2018-02-23|1934.80
#2018-02-26|1937.07
#2018-02-27|1923.44
#2018-02-28|1902.16
#2018-03-01|1871.71
#2018-03-02|1858.40
#2018-03-05|1869.14
#2018-03-06|1886.57
#2018-03-07|1888.47
#2018-03-08|1892.46
#2018-03-09|1913.29
#2018-03-12|1921.44
#2018-03-13|1919.47
#2018-03-14|1914.44
#2018-03-15|1913.14
#2018-03-16|1909.21
#2018-03-19|1894.37
#2018-03-20|1889.31
#2018-03-21|1889.08
#2018-03-22|1871.47
#2018-03-23|1840.47
#2018-03-26|1852.39
#2018-03-27|1866.81
#2018-03-28|1856.27
#2018-03-29|1871.42
#2018-03-30|1876.46
#2018-04-02|1860.88
#2018-04-03|1858.21
#2018-04-04|1857.84
#2018-04-05|1883.71
#2018-04-06|1869.91
#2018-04-09|1877.03
#2018-04-10|1895.60
#2018-04-11|1885.92
#2018-04-12|1878.88
#2018-04-13|1886.59
#2018-04-16|1896.76
#2018-04-17|1907.89
#2018-04-18|1930.58
#2018-04-19|1930.22
#2018-04-20|1919.83
#2018-04-23|1912.13
#2018-04-24|1894.89
#2018-04-25|1885.64
#2018-04-26|1892.34
#2018-04-27|1900.72
#2018-04-30|1897.92
#2018-05-01|1888.01
#2018-05-02|1891.82
#2018-05-03|1892.68
#2018-05-04|1899.17
#2018-05-07|1905.72
#2018-05-08|1908.90
#2018-05-09|1911.82
#2018-05-10|1918.97
#2018-05-11|1937.35
#2018-05-14|1936.54
#2018-05-15|1922.82
#2018-05-16|1917.49
#2018-05-17|1921.85
#2018-05-18|1928.33
#2018-05-21|1930.27
#2018-05-22|1927.58
#2018-05-23|1913.50
#2018-05-24|1909.55
#2018-05-25|1901.49
#2018-05-28|1903.55
#2018-05-29|1885.10
#2018-05-30|1884.90
#2018-05-31|1886.64
#2018-06-01|1898.05
#2018-06-04|1913.93
#2018-06-05|1914.37
#2018-06-06|1930.15
#2018-06-07|1935.98
#2018-06-08|1930.28
#2018-06-11|1939.19
#2018-06-12|1939.67
#2018-06-13|1929.63
#2018-06-14|1923.07
#2018-06-15|1906.09
#2018-06-18|1895.87
#2018-06-19|1875.12
#2018-06-20|1880.61
#2018-06-21|1861.34
#2018-06-22|1869.83
#2018-06-25|1849.04
#2018-06-26|1855.30
#2018-06-27|1848.66
#2018-06-28|1833.64
#2018-06-29|1849.32
#2018-07-02|1821.44
#2018-07-03|1830.14
#2018-07-04|1831.26
#2018-07-05|1837.95
#2018-07-06|1849.44
#2018-07-09|1867.72
#2018-07-10|1868.86
#2018-07-11|1848.76
#2018-07-12|1844.87
#2018-07-13|1849.78
#2018-07-16|1849.64
#2018-07-17|1854.32
#2018-07-18|1851.86
#2018-07-19|1849.56
#2018-07-20|1851.47
#2018-07-23|1842.09
#2018-07-24|1858.67
#2018-07-25|1853.70
#2018-07-26|1867.92
#2018-07-27|1877.09
#2018-07-30|1875.75
#2018-07-31|1874.24
#2018-08-01|1856.03
#2018-08-02|1842.39
#2018-08-03|1849.48
#2018-08-06|1840.01
#2018-08-07|1853.62
#2018-08-08|1847.82
#2018-08-09|1843.94
#2018-08-10|1819.51
#2018-08-13|1798.63
#2018-08-14|1812.27
#2018-08-15|1791.34
#2018-08-16|1800.74
#2018-08-17|1809.66
#2018-08-20|1815.72
#2018-08-21|1832.20
#2018-08-22|1838.80
#2018-08-23|1831.77
#2018-08-24|1842.13
#2018-08-27|1857.34
#2018-08-28|1856.87
#2018-08-29|1862.44
#2018-08-30|1861.33
#2018-08-31|1850.42
#2018-09-03|1840.17
#2018-09-04|1826.11
#2018-09-05|1873.49
#2018-09-06|1828.35
#2018-09-07|1819.95
#2018-09-10|1830.66
#2018-09-11|1833.38
#2018-09-12|1838.92
#2018-09-13|1845.65
#2018-09-14|1855.10
#2018-09-17|1856.60
#2018-09-18|1865.73
#2018-09-19|1870.55
#2018-09-20|1885.96
#2018-09-21|1887.55
#2018-09-24|1875.89
#2018-09-25|1874.47
#2018-09-26|1871.15
#2018-09-27|1858.99
#2018-09-28|1847.29
#2018-10-01|1845.23
#2018-10-02|1838.07
#2018-10-03|1832.38
#2018-10-04|1819.38
#2018-10-05|1804.35
#2018-10-08|1793.38
#2018-10-09|1772.90
#2018-10-10|1746.96
#2018-10-11|1700.27
#2018-10-12|1701.65
#2018-10-15|1692.81
#2018-10-16|1719.35
#2018-10-17|1711.63
#2018-10-18|1682.80
#2018-10-19|1664.98
#2018-10-22|1656.62
#2018-10-23|1623.03
#2018-10-24|1605.57
#2018-10-25|1599.13
#2018-10-26|1586.87
#2018-10-29|1588.13
#2018-10-30|1616.76
#2018-10-31|1636.48
#2018-11-01|1657.58
#2018-11-02|1668.81
#2018-11-05|1662.16
#2018-11-06|1667.03
#2018-11-07|1684.77
#2018-11-08|1682.16
#2018-11-09|1667.13
#2018-11-12|1647.20
#2018-11-13|1648.69
#2018-11-14|1645.60
#2018-11-15|1644.30
#2018-11-16|1643.03
#2018-11-19|1635.37
#2018-11-20|1613.54
#2018-11-21|1620.87
#2018-11-22|1619.64
#2018-11-23|1621.13
#2018-11-26|1641.10
#2018-11-27|1633.05
#2018-11-28|1642.58
#2018-11-29|1658.40
#2018-11-30|1649.22
#2018-12-03|1662.57
#2018-12-04|1621.31
#2018-12-05|1603.54
#2018-12-06|1575.57
#2018-12-07|1572.52
#2018-12-10|1542.48
#2018-12-11|1546.96
#2018-12-12|1573.86
#2018-12-13|1572.37
#2018-12-14|1553.61
#2018-12-17|1542.39
#2018-12-18|1537.57
#2018-12-19|1539.15
#2018-12-20|1514.77
#2018-12-21|1506.18
#2018-12-24|1496.95
#2018-12-25|1478.88
#2018-12-26|1499.73
#2018-12-27|1515.28
#2018-12-28|1532.49
#2018-12-31|1542.28
#2019-01-01|1542.29
#2019-01-02|1535.61
#2019-01-03|1530.38
#2019-01-04|1558.85
#2019-01-07|1580.26
#2019-01-08|1589.25
#2019-01-09|1611.18
#2019-01-10|1612.61
#2019-01-11|1607.30
#2019-01-14|1604.29
#2019-01-15|1602.47
#2019-01-16|1601.88
#2019-01-17|1611.07
#2019-01-18|1636.75
#2019-01-21|1635.07
#2019-01-22|1625.69
#2019-01-23|1614.73
#2019-01-24|1623.20
#2019-01-25|1642.53
#2019-01-28|1635.91
#2019-01-29|1639.86
#2019-01-30|1640.41
#2019-01-31|1657.60
#2019-02-01|1658.69
#2019-02-04|1661.80
#2019-02-05|1678.13
#2019-02-06|1676.12
#2019-02-07|1655.87
#2019-02-08|1639.09
#2019-02-11|1644.30
#2019-02-12|1667.70
#2019-02-13|1676.14
#2019-02-14|1680.07
#2019-02-15|1691.22
#2019-02-18|1703.77
#2019-02-19|1708.64
#2019-02-20|1722.40
#2019-02-21|1721.14
#2019-02-22|1726.23
#2019-02-25|1729.84
#2019-02-26|1732.31
#2019-02-27|1733.02
#2019-02-28|1728.03
#2019-03-01|1738.89
#2019-03-04|1743.04
#2019-03-05|1733.73
#2019-03-06|1726.67
#2019-03-07|1712.63
#2019-03-08|1700.68
#2019-03-11|1713.03
#2019-03-12|1717.32
#2019-03-13|1716.70
#2019-03-14|1722.27
#2019-03-15|1736.36
#2019-03-18|1745.40
#2019-03-19|1744.13
#2019-03-20|1737.24
#2019-03-21|1742.61
#2019-03-22|1715.97
#2019-03-25|1704.47
#2019-03-26|1717.83
#2019-03-27|1722.11
#2019-03-28|1716.18
#2019-03-29|1735.57
#2019-04-01|1759.99
#2019-04-02|1758.23
#2019-04-03|1778.16
#2019-04-04|1779.43
#2019-04-05|1789.66
#2019-04-08|1787.43
#2019-04-09|1774.42
#2019-04-10|1777.83
#2019-04-11|1787.22
#2019-04-12|1795.89
#2019-04-15|1805.20
#2019-04-16|1812.63
#2019-04-17|1811.75
#2019-04-18|1811.83
#2019-04-19|1812.52
#2019-04-22|1810.27
#2019-04-23|1814.39
#2019-04-24|1815.26
#2019-04-25|1798.54
#2019-04-26|1808.84
#2019-04-29|1813.31
#2019-04-30|1818.06
#2019-05-01|1816.50
#2019-05-02|1813.46
#2019-05-03|1818.31
#2019-05-06|1805.99
#2019-05-07|1781.65
#2019-05-08|1770.14
#2019-05-09|1748.16
#2019-05-10|1759.49
#2019-05-13|1735.57
#2019-05-14|1742.69
#2019-05-15|1750.74
#2019-05-16|1759.52
#2019-05-17|1753.36
#2019-05-20|1745.88
#2019-05-21|1754.19
#2019-05-22|1749.66
#2019-05-23|1726.28
#2019-05-24|1736.66
#2019-05-27|1736.30
#2019-05-28|1728.32
#2019-05-29|1705.74
#2019-05-30|1711.45
#2019-05-31|1697.68
#2019-06-03|1706.99
#2019-06-04|1735.44
#2019-06-05|1756.48
#2019-06-06|1756.43
#2019-06-07|1777.87
#2019-06-10|1784.14
#2019-06-11|1789.77
#2019-06-12|1781.09
#2019-06-13|1786.06
#2019-06-14|1778.24
#2019-06-17|1770.29
#2019-06-18|1779.48
#2019-06-19|1793.29
#2019-06-20|1817.54
#2019-06-21|1803.75
#2019-06-24|1809.11
#2019-06-25|1809.75
#2019-06-26|1800.62
#2019-06-27|1812.79
#2019-06-28|1823.43
#2019-07-01|1835.34
#2019-07-02|1834.17
#2019-07-03|1849.79
#2019-07-04|1854.51
#2019-07-05|1836.49
#2019-07-08|1818.70
#2019-07-09|1803.82
#2019-07-10|1799.72
#2019-07-11|1802.22
#2019-07-12|1815.73
#2019-07-15|1818.12
#2019-07-16|1826.82
#2019-07-17|1815.14
#2019-07-18|1796.07
#2019-07-19|1806.56
#2019-07-22|1798.80
#2019-07-23|1812.76
#2019-07-24|1820.98
#2019-07-25|1821.02
#2019-07-26|1818.46
#2019-07-29|1807.42
#2019-07-30|1803.47
#2019-07-31|1800.06
#2019-08-01|1787.85
#2019-08-02|1763.03
#2019-08-05|1730.39
#2019-08-06|1729.82
#2019-08-07|1735.23
#2019-08-08|1764.67
#2019-08-09|1757.16
#2019-08-12|1751.71
#2019-08-13|1751.03
#2019-08-14|1727.31
#2019-08-15|1718.08
#2019-08-16|1737.25
#2019-08-19|1756.43
#2019-08-20|1753.30
#2019-08-21|1768.58
#2019-08-22|1757.38
#2019-08-23|1743.46
#2019-08-26|1737.63
#2019-08-27|1742.07
#2019-08-28|1742.31
#2019-08-29|1760.89
#2019-08-30|1772.83
#2019-09-02|1769.93
#2019-09-03|1765.19
#2019-09-04|1779.94
#2019-09-05|1796.66
#2019-09-06|1805.33
#2019-09-09|1808.04
#2019-09-10|1820.35
#2019-09-11|1837.37
#2019-09-12|1851.22
#2019-09-13|1867.37
#2019-09-16|1852.38
#2019-09-17|1855.15
#2019-09-18|1855.15
#2019-09-19|1865.48
#2019-09-20|1859.35
#2019-09-23|1848.88
#2019-09-24|1846.47
#2019-09-25|1836.07
#2019-09-26|1847.16
#2019-09-27|1844.97
#2019-09-30|1852.63
#2019-10-01|1839.41
#2019-10-02|1804.84
#2019-10-03|1801.87
#2019-10-04|1819.16
#2019-10-07|1821.98
#2019-10-08|1805.28
#2019-10-09|1813.67
#2019-10-10|1826.06
#2019-10-11|1854.28
#2019-10-14|1854.22
#2019-10-15|1876.83
#2019-10-16|1886.56
#2019-10-17|1897.24
#2019-10-18|1898.36
#2019-10-21|1910.23
#2019-10-22|1910.95
#2019-10-23|1910.83
#2019-10-24|1919.00
#2019-10-25|1930.49
#2019-10-28|1932.62
#2019-10-29|1943.28
#2019-10-30|1942.59
#2019-10-31|1944.45
#2019-11-01|1964.06
#2019-11-04|1972.96
#2019-11-05|1971.43
#2019-11-06|1971.99
#2019-11-07|1964.42
#2019-11-08|1962.30
#2019-11-11|1963.25
#2019-11-12|1976.19
#2019-11-13|1968.62
#2019-11-14|1968.00
#2019-11-15|1979.88
#2019-11-18|1978.70
#2019-11-19|1977.84
#2019-11-20|1966.13
#2019-11-21|1957.41
#2019-11-22|1958.93
#2019-11-25|1972.97
#2019-11-26|1983.57
#2019-11-27|1988.05
#2019-11-28|1982.96
#2019-11-29|1969.56
#2019-12-02|1961.84
#2019-12-03|1954.56
#2019-12-04|1963.38
#2019-12-05|1977.14
#2019-12-06|1988.83
#2019-12-09|1985.31
#2019-12-10|1981.27
#2019-12-11|1988.69
#2019-12-12|1999.50
#2019-12-13|2012.64
#2019-12-16|2020.42
#2019-12-17|2019.98
#2019-12-18|2009.09
#2019-12-19|2004.17
#2019-12-20|2011.65
#2019-12-23|2014.26
#2019-12-24|2017.08
#2019-12-25|2015.57
#2019-12-26|2020.46
#2019-12-27|2028.57
#2019-12-30|2020.31
#2019-12-31|2024.62
#2020-01-01|2024.57
#2020-01-02|2030.77
#2020-01-03|2018.22
#2020-01-06|2004.98
#2020-01-07|2009.48
#2020-01-08|2003.84
#2020-01-09|2004.84
#2020-01-10|2004.00
#2020-01-13|2010.13
#2020-01-14|2012.41
#2020-01-15|2016.09
#2020-01-16|2018.72
#2020-01-17|2030.97
#2020-01-20|2037.59
#2020-01-21|2040.66
#2020-01-22|2043.16
#2020-01-23|2031.29
#2020-01-24|2034.78
#2020-01-27|1998.86
#2020-01-28|1999.56
#2020-01-29|2005.14
#2020-01-30|1988.06
#2020-01-31|1972.10
#2020-02-03|1976.27
#2020-02-04|1995.28
#2020-02-05|2018.03
#2020-02-06|2022.90
#2020-02-07|2009.79
#2020-02-10|2010.87
#2020-02-11|2026.46
#2020-02-12|2025.10
#2020-02-13|2018.60
#2020-02-14|2016.90
#2020-02-17|2015.05
#2020-02-18|1994.59
#2020-02-19|2002.31
#2020-02-20|1997.23
#2020-02-21|1994.86
#2020-02-24|1942.16
#2020-02-25|1895.97
#2020-02-26|1885.20
#2020-02-27|1844.41
#2020-02-28|1795.88
#2020-03-02|1834.52
#2020-03-03|1847.76
#2020-03-04|1880.30
#2020-03-05|1855.05
#2020-03-06|1802.11
#2020-03-09|1688.75
#2020-03-10|1685.22
#2020-03-11|1631.29
#2020-03-12|1452.71
#2020-03-13|1465.76
#2020-03-16|1342.46
#2020-03-17|1355.05
#2020-03-18|1260.71
#2020-03-19|1287.17
#2020-03-20|1289.72
#2020-03-23|1240.71
#2020-03-24|1348.06
#2020-03-25|1420.71
#2020-03-26|1480.18
#2020-03-27|1455.60
#2020-03-30|1459.44
#2020-03-31|1474.38
#2020-04-01|1405.55
#2020-04-02|1396.22
#2020-04-03|1364.76
#2020-04-06|1444.41
#2020-04-07|1487.44
#2020-04-08|1514.38
#2020-04-09|1557.13
#2020-04-10|1563.32
#2020-04-13|1540.13
#2020-04-14|1557.24
#2020-04-15|1496.61
#2020-04-16|1481.85
#2020-04-17|1539.37
#2020-04-20|1513.46
#2020-04-21|1469.92
#2020-04-22|1486.91
#2020-04-23|1500.92
#2020-04-24|1497.49
#2020-04-27|1542.54
#2020-04-28|1574.45
#2020-04-29|1614.76
#2020-04-30|1601.22
#2020-05-01|1576.19
#2020-05-04|1545.56
#2020-05-05|1559.69
#2020-05-06|1551.60
#2020-05-07|1563.66
#2020-05-08|1610.51
#2020-05-11|1589.95
#2020-05-12|1574.20
#2020-05-13|1545.30
#2020-05-14|1530.29
#2020-05-15|1543.93
#2020-05-18|1612.95
#2020-05-19|1613.23
#2020-05-20|1636.97
#2020-05-21|1635.14
#2020-05-22|1630.11
#2020-05-25|1658.44
#2020-05-26|1705.69
#2020-05-27|1730.75
#2020-05-28|1742.46
#2020-05-29|1732.31
#2020-06-01|1748.26
#2020-06-02|1783.61
#2020-06-03|1829.92
#2020-06-04|1831.32
#2020-06-05|1869.89
#2020-06-08|1871.41
#2020-06-09|1859.19
#2020-06-10|1833.69
#2020-06-11|1751.89
#2020-06-12|1740.48
#2020-06-15|1749.14
#2020-06-16|1820.10
#2020-06-17|1811.99
#2020-06-18|1808.48
#2020-06-19|1803.00
#2020-06-22|1803.56
#2020-06-23|1819.62
#2020-06-24|1775.19
#2020-06-25|1767.55
#2020-06-26|1765.68
#2020-06-29|1783.85
#2020-06-30|1795.78
#2020-07-01|1788.78
#2020-07-02|1813.70
#2020-07-03|1811.48
#2020-07-06|1843.03
#2020-07-07|1827.03
#2020-07-08|1815.65
#2020-07-09|1797.39
#2020-07-10|1809.31
#2020-07-13|1828.65
#2020-07-14|1839.42
#2020-07-15|1882.75
#2020-07-16|1889.12
#2020-07-17|1885.74
#2020-07-20|1900.54
#2020-07-21|1909.79
#2020-07-22|1921.06
#2020-07-23|1920.40
#2020-07-24|1909.17
#2020-07-27|1931.87
#2020-07-28|1911.84
#2020-07-29|1926.75
#2020-07-30|1898.98
#2020-07-31|1864.36
#2020-08-03|1891.72
#2020-08-04|1907.25
#2020-08-05|1936.33
#2020-08-06|1936.39
#2020-08-07|1941.38
#2020-08-10|1952.08
#2020-08-11|1977.76
#2020-08-12|2000.69
#2020-08-13|2004.68
#2020-08-14|1990.37
#2020-08-17|1998.11
#2020-08-18|1994.92
#2020-08-19|1997.49
#2020-08-20|1973.74
#2020-08-21|1980.94
#2020-08-24|2007.42
#2020-08-25|2002.54
#2020-08-26|2011.93
#2020-08-27|1998.04
#2020-08-28|2010.73
#2020-08-31|2000.26
#2020-09-01|2012.07
#2020-09-02|2022.91
#2020-09-03|1988.89
#2020-09-04|1977.83
#2020-09-07|1995.49
#2020-09-08|1970.10
#2020-09-09|1992.76
#2020-09-10|1992.65
#2020-09-11|1997.93
#2020-09-14|2025.92
#2020-09-15|2031.06
#2020-09-16|2041.17
#2020-09-17|2033.48
#2020-09-18|2026.02
#2020-09-21|1960.16
#2020-09-22|1963.76
#2020-09-23|1950.04
#2020-09-24|1937.52
#2020-09-25|1943.57
#2020-09-28|1989.85
#2020-09-29|1994.17
#2020-09-30|1984.25
#2020-10-01|1986.68
#2020-10-02|1997.79
#2020-10-05|2036.96
#2020-10-06|2037.33
#2020-10-07|2056.84
#2020-10-08|2077.52
#2020-10-09|2083.64
#2020-10-12|2098.13
#2020-10-13|2069.48
#2020-10-14|2072.04
#2020-10-15|2049.65
#2020-10-16|2058.76
#2020-10-19|2054.54
#2020-10-20|2060.35
#2020-10-21|2052.43
#2020-10-22|2044.84
#2020-10-23|2054.05
#2020-10-26|2013.45
#2020-10-27|1991.22
#2020-10-28|1944.42
#2020-10-29|1946.85
#2020-10-30|1950.24
#2020-11-02|2003.85
#2020-11-03|2051.86
#2020-11-04|2051.67
#2020-11-05|2101.64
#2020-11-06|2116.15
#2020-11-09|2154.02
#2020-11-10|2182.60
#2020-11-11|2193.07
#2020-11-12|2183.46
#2020-11-13|2198.37
#2020-11-16|2240.84
#2020-11-17|2243.77
#2020-11-18|2240.43
#2020-11-19|2234.07
#2020-11-20|2224.56
#2020-11-23|2232.21
#2020-11-24|2267.99
#2020-11-25|2261.09
#2020-11-26|2255.93
#2020-11-27|2259.56
#2020-11-30|2230.87
#2020-12-01|2256.03
#2020-12-02|2246.24
#2020-12-03|2257.90
#2020-12-04|2270.71
#2020-12-07|2262.27
#2020-12-08|2261.23
#2020-12-09|2269.75
#2020-12-10|2254.25
#2020-12-11|2246.81
#2020-12-14|2245.00
#2020-12-15|2265.27
#2020-12-16|2265.05
#2020-12-17|2284.63
#2020-12-18|2276.94
#2020-12-21|2255.85
#2020-12-22|2258.95
#2020-12-23|2274.20
#2020-12-24|2280.84
#2020-12-25|2283.28
#2020-12-28|2296.70
#2020-12-29|2303.51
#2020-12-30|2312.99
#2020-12-31|2305.14
#2021-01-01|2305.17
#2021-01-04|2306.81
#2021-01-05|2309.04
#2021-01-06|2374.54
#2021-01-07|2418.76
#2021-01-08|2428.29
#2021-01-11|2405.85
#2021-01-12|2423.46
#2021-01-13|2414.98
#2021-01-14|2422.44
#2021-01-15|2390.83
#2021-01-18|2384.37
#2021-01-19|2400.74
#2021-01-20|2408.38
#2021-01-21|2411.52
#2021-01-22|2401.30
#2021-01-25|2371.29
#2021-01-26|2344.48
#2021-01-27|2300.52
#2021-01-28|2316.24
#2021-01-29|2274.79
#2021-02-01|2309.33
#2021-02-02|2336.03
#2021-02-03|2343.38
#2021-02-04|2352.31
#2021-02-05|2376.60
#2021-02-08|2416.21
#2021-02-09|2405.45
#2021-02-10|2398.97
#2021-02-11|2414.84
#2021-02-12|2418.73
#2021-02-15|2439.34
#2021-02-16|2423.34
#2021-02-17|2392.68
#2021-02-18|2376.73
#2021-02-19|2407.89
#2021-02-22|2402.63
#2021-02-23|2407.71
#2021-02-24|2416.91
#2021-02-25|2413.22
#2021-02-26|2365.66
#2021-03-01|2414.48
#2021-03-02|2412.01
#2021-03-03|2418.88
#2021-03-04|2396.38
#2021-03-05|2398.36
#2021-03-08|2430.08
#2021-03-09|2452.87
#2021-03-10|2479.38
#2021-03-11|2505.02
#2021-03-12|2521.38
#2021-03-15|2524.52
#2021-03-16|2517.16
#2021-03-17|2515.17
#2021-03-18|2521.10
#2021-03-19|2504.41
#2021-03-22|2489.43
#2021-03-23|2450.63
#2021-03-24|2445.56
#2021-03-25|2475.10
#2021-03-26|2516.76
#2021-03-29|2511.62
#2021-03-30|2525.58
#2021-03-31|2521.21
#2021-04-01|2538.81
#2021-04-02|2540.48
#2021-04-05|2560.94
#2021-04-06|2572.71
#2021-04-07|2575.96
#2021-04-08|2586.91
#2021-04-09|2607.57
#2021-04-12|2610.72
#2021-04-13|2609.22
#2021-04-14|2610.39
#2021-04-15|2621.09
#2021-04-16|2648.19
#2021-04-19|2657.86
#2021-04-20|2611.64
#2021-04-21|2616.36
#2021-04-22|2627.81
#2021-04-23|2645.33
#2021-04-26|2660.25
#2021-04-27|2665.97
#2021-04-28|2659.73
#2021-04-29|2667.19
#2021-04-30|2630.26
#2021-05-03|2652.22
#2021-05-04|2651.56
#2021-05-05|2684.16
#2021-05-06|2709.18
#2021-05-07|2742.27
#2021-05-10|2751.30
#2021-05-11|2699.80
#2021-05-12|2641.31
#2021-05-13|2648.12
#2021-05-14|2689.97
#2021-05-17|2678.22
#2021-05-18|2677.65
#2021-05-19|2642.14
#2021-05-20|2661.31
#2021-05-21|2671.73
#2021-05-24|2686.13
#2021-05-25|2686.53
#2021-05-26|2692.00
#2021-05-27|2696.83
#2021-05-28|2704.84
#2021-05-31|2697.93
#2021-06-01|2725.92
#2021-06-02|2707.38
#2021-06-03|2700.19
#2021-06-04|2707.20
#2021-06-07|2714.99
#2021-06-08|2723.93
#2021-06-09|2708.99
#2021-06-10|2694.20
#2021-06-11|2698.10
#2021-06-14|2691.82
#2021-06-15|2695.66
#2021-06-16|2690.08
#2021-06-17|2641.15
#2021-06-18|2595.01
#2021-06-21|2623.31
#2021-06-22|2648.21
#2021-06-23|2638.48
#2021-06-24|2660.28
#2021-06-25|2675.14
#2021-06-28|2657.23
#2021-06-29|2658.29
#2021-06-30|2640.82
#2021-07-01|2652.38
#2021-07-02|2651.59
#2021-07-05|2658.61
#2021-07-06|2643.60
#2021-07-07|2659.92
#2021-07-08|2638.80
#2021-07-09|2662.60
#2021-07-12|2690.21
#2021-07-13|2680.66
#2021-07-14|2673.43
#2021-07-15|2660.82
#2021-07-16|2643.48
#2021-07-19|2592.29
#2021-07-20|2618.56
#2021-07-21|2658.81
#2021-07-22|2663.93
#2021-07-23|2686.59
#2021-07-26|2689.74
#2021-07-27|2691.50
#2021-07-28|2703.52
#2021-07-29|2738.09
#2021-07-30|2723.97
#2021-08-02|2736.24
#2021-08-03|2752.77
#2021-08-04|2757.72
#2021-08-05|2761.20
#2021-08-06|2751.45
#2021-08-09|2738.51
#2021-08-10|2752.53
#2021-08-11|2795.85
#2021-08-12|2802.32
#2021-08-13|2805.11
#2021-08-16|2794.41
#2021-08-17|2759.16
#2021-08-18|2759.12
#2021-08-19|2731.60
#2021-08-20|2737.92
#2021-08-23|2773.19
#2021-08-24|2790.78
#2021-08-25|2798.74
#2021-08-26|2795.38
#2021-08-27|2814.70
#2021-08-30|2821.86
#2021-08-31|2814.46
#2021-09-01|2831.35
#2021-09-02|2854.38
#2021-09-03|2853.11
#2021-09-06|2851.80
#2021-09-07|2827.06
#2021-09-08|2811.90
#2021-09-09|2807.05
#2021-09-10|2801.17
#2021-09-13|2808.88
#2021-09-14|2802.31
#2021-09-15|2789.22
#2021-09-16|2775.26
#2021-09-17|2739.38
#2021-09-20|2708.92
#2021-09-21|2694.86
#2021-09-22|2707.63
#2021-09-23|2729.81
#2021-09-24|2712.07
#2021-09-27|2703.26
#2021-09-28|2652.72
#2021-09-29|2636.55
#2021-09-30|2612.85
#2021-10-01|2610.90
#2021-10-04|2606.42
#2021-10-05|2602.09
#2021-10-06|2592.97
#2021-10-07|2636.37
#2021-10-08|2623.53
#2021-10-11|2612.95
#2021-10-12|2599.90
#2021-10-13|2619.95
#2021-10-14|2656.05
#2021-10-15|2680.26
#2021-10-18|2681.43
#2021-10-19|2696.26
#2021-10-20|2715.06
#2021-10-21|2713.70
#2021-10-22|2724.34
#2021-10-25|2728.53
#2021-10-26|2728.88
#2021-10-27|2713.37
#2021-10-28|2743.71
#2021-10-29|2723.64
#2021-11-01|2760.64
#2021-11-02|2762.93
#2021-11-03|2765.23
#2021-11-04|2781.91
#2021-11-05|2790.86
#2021-11-08|2813.14
#2021-11-09|2818.65
#2021-11-10|2795.69
#2021-11-11|2809.67
#2021-11-12|2832.98
#2021-11-15|2828.57
#2021-11-16|2821.75
#2021-11-17|2807.07
#2021-11-18|2806.00
#2021-11-19|2797.32
#2021-11-22|2787.09
#2021-11-23|2780.24
#2021-11-24|2770.64
#2021-11-25|2776.07
#2021-11-26|2712.80
#2021-11-29|2706.99
#2021-11-30|2659.34
#2021-12-01|2691.39
#2021-12-02|2720.83
#2021-12-03|2715.42
#2021-12-06|2750.06
#2021-12-07|2805.43
#2021-12-08|2812.97
#2021-12-09|2795.28
#2021-12-10|2796.45
#2021-12-13|2773.44
#2021-12-14|2750.79
#2021-12-15|2763.51
#2021-12-16|2784.26
#2021-12-17|2743.49
#2021-12-20|2692.78
#2021-12-21|2734.32
#2021-12-22|2764.79
#2021-12-23|2792.31
#2021-12-24|2794.41
#2021-12-27|2814.27
#2021-12-28|2830.04
#2021-12-29|2848.75
#2021-12-30|2835.31
#2021-12-31|2847.45
#2022-01-03|2826.84
#2022-01-04|2857.34
#2022-01-05|2837.21
#2022-01-06|2809.94
#2022-01-07|2778.96
#2022-01-10|2740.95
#2022-01-11|2767.14
#2022-01-12|2803.44
#2022-01-13|2793.59
#2022-01-14|2739.61
#2022-01-17|2739.75
#2022-01-18|2689.90
#2022-01-19|2664.40
#2022-01-20|2665.82
#2022-01-21|2629.54
#2022-01-24|2587.09
#2022-01-25|2549.46
#2022-01-26|2552.51
#2022-01-27|2505.88
#2022-01-28|2536.93
#2022-01-31|2573.71
#2022-02-01|2593.33
#2022-02-02|2609.58
#2022-02-03|2579.35
#2022-02-04|2556.20
#2022-02-07|2557.50
#2022-02-08|2569.96
#2022-02-09|2622.97
#2022-02-10|2600.40
#2022-02-11|2565.47
#2022-02-14|2523.46
#2022-02-15|2569.24
#2022-02-16|2594.13
#2022-02-17|2568.85
#2022-02-18|2546.09
#2022-02-21|2528.72
#2022-02-22|2503.71
#2022-02-23|2475.90
#2022-02-24|2413.58
#2022-02-25|2486.33
#2022-02-28|2493.85
#2022-03-01|2447.50
#2022-03-02|2459.00
#2022-03-03|2452.09
#2022-03-04|2378.23
#2022-03-07|2305.63
#2022-03-08|2308.30
#2022-03-09|2401.72
#2022-03-10|2406.42
#2022-03-11|2410.61
#2022-03-14|2427.03
#2022-03-15|2436.98
#2022-03-16|2490.29
#2022-03-17|2541.21
#2022-03-18|2548.57
#2022-03-21|2530.81
#2022-03-22|2530.68
#2022-03-23|2498.67
#2022-03-24|2482.05
#2022-03-25|2470.59
#2022-03-28|2470.15
#2022-03-29|2533.97
#2022-03-30|2503.35
#2022-03-31|2469.19
#2022-04-01|2463.69
#2022-04-04|2466.03
#2022-04-05|2424.18
#2022-04-06|2368.03
#2022-04-07|2356.76
#2022-04-08|2366.15
#2022-04-11|2354.25
#2022-04-12|2348.66
#2022-04-13|2368.15
#2022-04-14|2362.08
#2022-04-15|2360.35
#2022-04-18|2348.56
#2022-04-19|2359.05
#2022-04-20|2405.05
#2022-04-21|2410.99
#2022-04-22|2357.02
#2022-04-25|2337.42
#2022-04-26|2302.57
#2022-04-27|2288.05
#2022-04-28|2308.34
#2022-04-29|2300.28
#2022-05-02|2275.72
#2022-05-03|2288.20
#2022-05-04|2303.62
#2022-05-05|2262.35
#2022-05-06|2234.68
#2022-05-09|2171.43
#2022-05-10|2174.62
#2022-05-11|2173.08
#2022-05-12|2177.07
#2022-05-13|2220.88
#2022-05-16|2206.72
#2022-05-17|2249.92
#2022-05-18|2210.05
#2022-05-19|2206.00
#2022-05-20|2198.62
#2022-05-23|2230.26
#2022-05-24|2212.40
#2022-05-25|2225.48
#2022-05-26|2258.18
#2022-05-27|2299.45
#2022-05-30|2322.89
#2022-05-31|2284.20
#2022-06-01|2270.79
#2022-06-02|2313.81
#2022-06-03|2304.95
#2022-06-06|2311.36
#2022-06-07|2313.84
#2022-06-08|2299.08
#2022-06-09|2270.10
#2022-06-10|2189.69
#2022-06-13|2114.34
#2022-06-14|2077.20
#2022-06-15|2086.56
#2022-06-16|2029.93
#2022-06-17|2018.63
#2022-06-20|2009.40
#2022-06-21|2031.16
#2022-06-22|2023.98
#2022-06-23|2024.74
#2022-06-24|2078.45
#2022-06-27|2094.36
#2022-06-28|2077.63
#2022-06-29|2055.35
#2022-06-30|2051.31
#2022-07-01|2057.49
#2022-07-04|2065.71
#2022-07-05|2033.34
#2022-07-06|2035.73
#2022-07-07|2073.44
#2022-07-08|2083.18
#2022-07-11|2061.73
#2022-07-12|2064.82
#2022-07-13|2050.64
#2022-07-14|2019.37
#2022-07-15|2052.46
#2022-07-18|2070.15
#2022-07-19|2121.92
#2022-07-20|2136.01
#2022-07-21|2160.16
#2022-07-22|2171.11
#2022-07-25|2161.61
#2022-07-26|2146.62
#2022-07-27|2162.95
#2022-07-28|2212.13
#2022-07-29|2253.22
#2022-08-01|2261.30
#2022-08-02|2221.47
#2022-08-03|2226.35
#2022-08-04|2259.00
#2022-08-05|2236.05
#2022-08-08|2259.68
#2022-08-09|2227.92
#2022-08-10|2292.35
#2022-08-11|2308.79
#2022-08-12|2321.92
#2022-08-15|2331.68
#2022-08-16|2328.29
#2022-08-17|2304.94
#2022-08-18|2308.15
#2022-08-19|2267.66
#2022-08-22|2219.95
#2022-08-23|2210.87
#2022-08-24|2213.56
#2022-08-25|2239.33
#2022-08-26|2195.77
#2022-08-29|2164.07
#2022-08-30|2157.03
#2022-08-31|2151.88
#2022-09-01|2109.79
#2022-09-02|2139.44
#2022-09-05|2114.68
#2022-09-06|2108.79
#2022-09-07|2130.37
#2022-09-08|2156.92
#2022-09-09|2193.67
#2022-09-12|2230.83
#2022-09-13|2160.26
#2022-09-14|2129.40
#2022-09-15|2124.54
#2022-09-16|2094.40
#2022-09-19|2106.20
#2022-09-20|2071.75
#2022-09-21|2051.05
#2022-09-22|2005.01
#2022-09-23|1961.19
#2022-09-26|1928.02
#2022-09-27|1924.82
#2022-09-28|1954.30
#2022-09-29|1934.69
#2022-09-30|1947.91
#2022-10-03|1985.11
#2022-10-04|2068.33
#2022-10-05|2041.56
#2022-10-06|2023.86
#2022-10-07|1972.01
#2022-10-10|1971.27
#2022-10-11|1959.87
#2022-10-12|1939.58
#2022-10-13|1945.39
#2022-10-14|1934.33
#2022-10-17|1972.16
#2022-10-18|2013.16
#2022-10-19|1972.00
#2022-10-20|1954.73
#2022-10-21|1951.42
#2022-10-24|1990.63
#2022-10-25|2046.71
#2022-10-26|2070.13
#2022-10-27|2073.74
#2022-10-28|2087.02
#2022-10-31|2078.81
#2022-11-01|2082.62
#2022-11-02|2058.95
#2022-11-03|2035.34
#2022-11-04|2081.98
#2022-11-07|2109.78
#2022-11-08|2139.66
#2022-11-09|2111.93
#2022-11-10|2233.73
#2022-11-11|2288.55
#2022-11-14|2254.01
#2022-11-15|2271.95
#2022-11-16|2249.41
#2022-11-17|2220.29
#2022-11-18|2251.09
#2022-11-21|2235.69
#2022-11-22|2258.17
#2022-11-23|2280.28
#2022-11-24|2297.32
#2022-11-25|2296.95
#2022-11-28|2259.42
#2022-11-29|2250.21
#2022-11-30|2259.51
#2022-12-01|2311.00
#2022-12-02|2302.74
#2022-12-05|2278.23
#2022-12-06|2256.63
#2022-12-07|2254.52
#2022-12-08|2262.31
#2022-12-09|2274.58
#2022-12-12|2268.88
#2022-12-13|2316.48
#2022-12-14|2311.90
#2022-12-15|2249.67
#2022-12-16|2220.59
#2022-12-19|2202.71
#2022-12-20|2209.30
#2022-12-21|2232.79
#2022-12-22|2212.68
#2022-12-23|2219.85
#2022-12-26|2223.37
#2022-12-27|2231.00
#2022-12-28|2210.65
#2022-12-29|2236.48
#2022-12-30|2218.76
#2023-01-02|2226.01
#2023-01-03|2238.11
#2023-01-04|2272.38
#2023-01-05|2241.30
#2023-01-06|2292.39
#2023-01-09|2332.77
#2023-01-10|2336.57
#2023-01-11|2361.36
#2023-01-12|2388.39
#2023-01-13|2409.97
#2023-01-16|2414.49
#2023-01-17|2410.81
#2023-01-18|2417.12
#2023-01-19|2368.77
#2023-01-20|2397.02
#2023-01-23|2425.35
#2023-01-24|2441.81
#2023-01-25|2441.85
#2023-01-26|2442.55
#2023-01-27|2461.04
#2023-01-30|2447.29
#2023-01-31|2476.15
#2023-02-01|2501.41
#2023-02-02|2551.88
#2023-02-03|2525.25
#2023-02-06|2483.17
#2023-02-07|2478.17
#2023-02-08|2467.63
#2023-02-09|2478.61
#2023-02-10|2460.32
#2023-02-13|2488.16
#2023-02-14|2491.44
#2023-02-15|2508.41
#2023-02-16|2496.28
#2023-02-17|2499.56
#2023-02-20|2506.83
#2023-02-21|2468.64
#2023-02-22|2459.72
#2023-02-23|2470.76
#2023-02-24|2452.31
#2023-02-27|2476.07
#2023-02-28|2469.83
#2023-03-01|2475.69
#2023-03-02|2489.49
#2023-03-03|2522.07
#2023-03-06|2524.33
#2023-03-07|2497.98
#2023-03-08|2500.67
#2023-03-09|2488.76
#2023-03-10|2462.13
#2023-03-13|2427.25
#2023-03-14|2445.20
#2023-03-15|2375.22
#2023-03-16|2406.34
#2023-03-17|2380.82
#2023-03-20|2406.62
#2023-03-21|2441.23
#2023-03-22|2426.89
#2023-03-23|2431.54
#2023-03-24|2389.29
#2023-03-27|2407.19
#2023-03-28|2425.84
#2023-03-29|2451.51
#2023-03-30|2473.35
#2023-03-31|2493.31
#2023-04-03|2491.67
#2023-04-04|2464.47
#2023-04-05|2406.23
#2023-04-06|2391.03
#2023-04-07|2392.08
#2023-04-10|2388.76
#2023-04-11|2427.97
#2023-04-12|2450.52
#2023-04-13|2477.48
#2023-04-14|2482.55
#2023-04-17|2488.09
#2023-04-18|2506.55
#2023-04-19|2507.56
#2023-04-20|2515.92
#2023-04-21|2509.73
#2023-04-24|2519.58
#2023-04-25|2499.07
#2023-04-26|2487.47
#2023-04-27|2517.68
#2023-04-28|2549.60
#2023-05-01|2546.48
#2023-05-02|2531.10
#2023-05-03|2545.95
#2023-05-04|2542.14
#2023-05-05|2575.02
#2023-05-08|2585.77
#2023-05-09|2586.32
#2023-05-10|2588.80
#2023-05-11|2573.67
#2023-05-12|2570.59
#2023-05-15|2589.14
#2023-05-16|2568.86
#2023-05-17|2593.27
#2023-05-18|2600.82
#2023-05-19|2610.52
#2023-05-22|2611.32
#2023-05-23|2575.28
#2023-05-24|2539.81
#2023-05-25|2535.70
#2023-05-26|2540.87
#2023-05-29|2542.56
#2023-05-30|2540.37
#2023-05-31|2498.69
#2023-06-01|2533.94
#2023-06-02|2603.11
#2023-06-05|2604.10
#2023-06-06|2628.09
#2023-06-07|2641.96
#2023-06-08|2649.25
#2023-06-09|2642.92
#2023-06-12|2658.07
#2023-06-13|2687.00
#2023-06-14|2698.69
#2023-06-15|2707.54
#2023-06-16|2710.26
#2023-06-19|2682.22
#2023-06-20|2675.46
#2023-06-21|2687.97
#2023-06-22|2676.20
#2023-06-23|2652.88
#2023-06-26|2663.25
#2023-06-27|2695.71
#2023-06-28|2707.02
#2023-06-29|2719.06
#2023-06-30|2742.55
#2023-07-03|2753.85
#2023-07-04|2743.68
#2023-07-05|2718.19
#2023-07-06|2662.70
#2023-07-07|2680.65
#2023-07-10|2710.22
#2023-07-11|2752.41
#2023-07-12|2797.93
#2023-07-13|2815.28
#2023-07-14|2823.30
#2023-07-17|2823.74
#2023-07-18|2845.99
#2023-07-19|2840.45
#2023-07-20|2829.05
#2023-07-21|2818.30
#2023-07-24|2824.12
#2023-07-25|2841.96
#2023-07-26|2842.23
#2023-07-27|2857.61
#2023-07-28|2872.40
#2023-07-31|2870.71
#2023-08-01|2867.99
#2023-08-02|2841.09
#2023-08-03|2826.36
#2023-08-04|2848.49
#2023-08-07|2850.34
#2023-08-08|2833.13
#2023-08-09|2810.16
#2023-08-10|2822.61
#2023-08-11|2806.82
#2023-08-14|2804.71
#2023-08-15|2789.35
#2023-08-16|2764.44
#2023-08-17|2707.94
#2023-08-18|2698.03
#2023-08-21|2687.39
#2023-08-22|2702.11
#2023-08-23|2728.96
#2023-08-24|2703.77
#2023-08-25|2694.85
#2023-08-28|2734.78
#2023-08-29|2768.83
#2023-08-30|2782.63
#2023-08-31|2785.13
#2023-09-01|2794.70
#2023-09-04|2792.70
#2023-09-05|2733.55
#2023-09-06|2735.22
#2023-09-07|2733.09
#2023-09-08|2722.30
#2023-09-11|2737.53
#2023-09-12|2711.85
#2023-09-13|2685.25
#2023-09-14|2710.56
#2023-09-15|2704.15
#2023-09-18|2698.15
#2023-09-19|2694.96
#2023-09-20|2702.62
#2023-09-21|2650.41
#2023-09-22|2638.06
#2023-09-25|2630.51
#2023-09-26|2605.54
#2023-09-27|2620.38
#2023-09-28|2643.77
#2023-09-29|2637.79
#2023-10-02|2592.59
#2023-10-03|2545.29
#2023-10-04|2558.89
#2023-10-05|2567.73
#2023-10-06|2594.33
#2023-10-09|2592.60
#2023-10-10|2640.51
#2023-10-11|2661.52
#2023-10-12|2624.23
#2023-10-13|2579.42
#2023-10-16|2591.70
#2023-10-17|2597.05
#2023-10-18|2523.59
#2023-10-19|2496.33
#2023-10-20|2470.15
#2023-10-23|2468.25
#2023-10-24|2467.73
#2023-10-25|2444.39
#2023-10-26|2436.85
#2023-10-27|2447.19
#2023-10-30|2467.18
#2023-10-31|2484.68
#2023-11-01|2529.43
#2023-11-02|2583.18
#2023-11-03|2629.29
#2023-11-06|2619.89
#2023-11-07|2601.78
#2023-11-08|2607.72
#2023-11-09|2622.39
#2023-11-10|2634.69
#2023-11-13|2637.24
#2023-11-14|2731.28
#2023-11-15|2738.79
#2023-11-16|2731.97
#2023-11-17|2763.18
#2023-11-20|2764.96
#2023-11-21|2762.43
#2023-11-22|2765.60
#2023-11-23|2770.00
#2023-11-24|2780.74
#2023-11-27|2777.58
#2023-11-28|2766.93
#2023-11-29|2787.71
#2023-11-30|2795.17
#2023-12-01|2822.08
#2023-12-04|2815.33
#2023-12-05|2818.25
#2023-12-06|2845.20
#2023-12-07|2851.56
#2023-12-08|2869.09
#2023-12-11|2882.06
#2023-12-12|2897.65
#2023-12-13|2915.72
#2023-12-14|3023.88
#2023-12-15|3021.42
#2023-12-18|2986.29
#2023-12-19|3019.04
#2023-12-20|3009.65
#2023-12-21|3026.07
#2023-12-22|3041.05
#2023-12-25|3040.99
#2023-12-26|3050.37
#2023-12-27|3073.90
#2023-12-28|3077.30
#2023-12-29|3069.59
#2024-01-01|3069.66
#2024-01-02|3034.26
#2024-01-03|2956.42
#2024-01-04|2976.37
#2024-01-05|2974.98
#2024-01-08|3001.65
#2024-01-09|3004.96
#2024-01-10|3007.33
#2024-01-11|2999.58
#2024-01-12|3019.14
#2024-01-15|3009.31
#2024-01-16|2977.23
#2024-01-17|2935.49
#2024-01-18|2960.75
#2024-01-19|2971.45
#2024-01-22|3004.99
#2024-01-23|2967.45
#2024-01-24|2968.60
#2024-01-25|2988.22
#2024-01-26|2995.18
#2024-01-29|3015.84
#2024-01-30|3034.15
#2024-01-31|3016.44
#2024-02-01|3042.10
#2024-02-02|3046.23
#2024-02-05|3013.88
#2024-02-06|3024.21
#2024-02-07|3048.39
#2024-02-08|3055.47
#2024-02-09|3063.97
#2024-02-12|3083.89
#2024-02-13|3024.30
#2024-02-14|3053.47
#2024-02-15|3086.39
#2024-02-16|3083.20
#2024-02-19|3095.49
#2024-02-20|3089.82
#2024-02-21|3095.91
#2024-02-22|3135.35
#2024-02-23|3151.49
#2024-02-26|3156.51
#2024-02-27|3178.84
#2024-02-28|3185.06
#2024-02-29|3203.29
#2024-03-01|3225.17
#2024-03-04|3237.95
#2024-03-05|3225.03
#2024-03-06|3252.07
#2024-03-07|3295.76
#2024-03-08|3301.09
#2024-03-11|3264.56
#2024-03-12|3298.45
#2024-03-13|3300.19
#2024-03-14|3282.71
#2024-03-15|3277.92
#2024-03-18|3278.70
#2024-03-19|3298.11
#2024-03-20|3322.52
#2024-03-21|3377.32
#2024-03-22|3354.95
#2024-03-25|3340.31
#2024-03-26|3348.88
#2024-03-27|3365.98
#2024-03-28|3365.06
#2024-03-29|3368.59
#2024-04-01|3345.95
#2024-04-02|3305.98
#2024-04-03|3333.93
#2024-04-04|3320.61
#2024-04-05|3331.09
#2024-04-08|3340.50
#2024-04-09|3311.30
#2024-04-10|3262.36
#2024-04-11|3257.51
#2024-04-12|3238.38
#2024-04-15|3212.98
#2024-04-16|3179.59
#2024-04-17|3154.28
#2024-04-18|3152.22
#2024-04-19|3131.71
#2024-04-22|3153.73
#2024-04-23|3209.80
#2024-04-24|3205.81
#2024-04-25|3203.05
#2024-04-26|3247.36
#2024-04-29|3265.74
#2024-04-30|3236.06
#2024-05-01|3227.09
#2024-05-02|3258.13
#2024-05-03|3306.47
#2024-05-06|3347.24
#2024-05-07|3344.71
#2024-05-08|3345.04
#2024-05-09|3379.75
#2024-05-10|3409.39
#2024-05-13|3382.68
#2024-05-14|3397.09
#2024-05-15|3435.84
#2024-05-16|3389.52
#2024-05-17|3380.69
#2024-05-20|3392.64
#2024-05-21|3388.43
#2024-05-22|3370.82
#2024-05-23|3370.08
#2024-05-24|3398.72
#2024-05-27|3412.09
#2024-05-28|3371.67
#2024-05-29|3316.40
#2024-05-30|3346.96
#2024-05-31|3352.15
#2024-06-03|3343.05
#2024-06-04|3307.15
#2024-06-05|3328.34
#2024-06-06|3306.81
#2024-06-07|3282.57
#2024-06-10|3281.72
#2024-06-11|3252.81
#2024-06-12|3339.44
#2024-06-13|3308.61
#2024-06-14|3259.62
#2024-06-17|3272.61
#2024-06-18|3299.35
#2024-06-19|3302.24
#2024-06-20|3273.03
#2024-06-21|3240.62
#2024-06-24|3260.50
#2024-06-25|3230.25
#2024-06-26|3209.86
#2024-06-27|3220.87
#2024-06-28|3209.19
#2024-07-01|3179.32
#2024-07-02|3183.30
#2024-07-03|3231.59
#2024-07-04|3245.55
#2024-07-05|3236.97
#2024-07-08|3252.25
#2024-07-09|3228.35
#2024-07-10|3261.92
#2024-07-11|3351.55
#2024-07-12|3387.10
#2024-07-15|3385.28
#2024-07-16|3445.01
#2024-07-17|3401.71
#2024-07-18|3406.62
#2024-07-19|3378.13
#2024-07-22|3425.80
#2024-07-23|3436.97
#2024-07-24|3363.52
#2024-07-25|3348.74
#2024-07-26|3429.30
#2024-07-29|3426.35
#2024-07-30|3439.21
#2024-07-31|3489.27
#2024-08-01|3411.81
#2024-08-02|3299.80
#2024-08-05|3210.05
#2024-08-06|3242.41
#2024-08-07|3222.74
#2024-08-08|3251.69
#2024-08-09|3264.19
#2024-08-12|3246.79
#2024-08-13|3289.87
#2024-08-14|3316.03
#2024-08-15|3347.03
#2024-08-16|3347.53
#2024-08-19|3385.35
#2024-08-20|3392.58
#2024-08-21|3420.31
#2024-08-22|3418.95
#2024-08-23|3497.26
#2024-08-26|3495.31
#2024-08-27|3472.34
#2024-08-28|3460.42
#2024-08-29|3468.42
#2024-08-30|3502.52
#2024-09-02|3502.27
#2024-09-03|3422.87
#2024-09-04|3391.57
#2024-09-05|3369.63
#2024-09-06|3350.85
#2024-09-09|3360.10
#2024-09-10|3372.12
#2024-09-11|3388.03
#2024-09-12|3430.80
#2024-09-13|3487.46
#2024-09-16|3514.09
#2024-09-17|3550.18
#2024-09-18|3547.51
#2024-09-19|3638.04
#2024-09-20|3610.26
#2024-09-23|3620.92
#2024-09-24|3628.52
#2024-09-25|3628.39
#2024-09-26|3662.71
#2024-09-27|3681.14
#2024-09-30|3655.38
#2024-10-01|3631.19
#2024-10-02|3613.62
#2024-10-03|3584.63
#2024-10-04|3592.50
#2024-10-07|3603.33
#2024-10-08|3601.15
#2024-10-09|3620.98
#2024-10-10|3588.30
#2024-10-11|3614.30
#2024-10-14|3630.77
#2024-10-15|3621.56
#2024-10-16|3634.36
#2024-10-17|3640.51
#2024-10-18|3650.81
#2024-10-21|3621.24
#2024-10-22|3565.57
#2024-10-23|3534.96
#2024-10-24|3531.32
#2024-10-25|3509.91
#2024-10-28|3556.77
#2024-10-29|3534.70
#2024-10-30|3535.25
#2024-10-31|3517.35
#2024-11-01|3527.06
#2024-11-04|3536.61
#2024-11-05|3591.04
#2024-11-06|3607.11
#2024-11-07|3666.00
#2024-11-08|3665.36
#2024-11-11|3681.37
#2024-11-12|3621.54
#2024-11-13|3607.15
#2024-11-14|3590.16
#2024-11-15|3570.98
#2024-11-18|3581.94
#2024-11-19|3591.57
#2024-11-20|3575.51
#2024-11-21|3616.42
#2024-11-22|3639.01
#2024-11-25|3686.17
#2024-11-26|3660.79
#2024-11-27|3650.27
#2024-11-28|3661.05
#2024-11-29|3680.30
#2024-12-02|3658.26
#2024-12-03|3683.01
#2024-12-04|3678.51
#2024-12-05|3678.28
#2024-12-06|3678.81
#2024-12-09|3638.55
#2024-12-10|3599.34
#2024-12-11|3625.71
#2024-12-12|3607.91
#2024-12-13|3583.02
#2024-12-16|3569.97
#2024-12-17|3534.13
#2024-12-18|3459.74
#2024-12-19|3403.27
#2024-12-20|3421.10
#2024-12-23|3421.72
#2024-12-24|3431.01
#2024-12-25|3431.22
#2024-12-26|3437.90
#2024-12-27|3427.45
#2024-12-30|3403.56
#2024-12-31|3400.09
#2025-01-01|3400.10
#2025-01-02|3394.56
#2025-01-03|3422.46
#2025-01-06|3446.66
#2025-01-07|3415.00
#2025-01-08|3403.47
#2025-01-09|3402.40
#2025-01-10|3352.94
#2025-01-13|3350.56
#2025-01-14|3401.50
#2025-01-15|3463.32
#2025-01-16|3482.89
#2025-01-17|3511.55
#2025-01-20|3535.00
#2025-01-21|3585.58
#2025-01-22|3602.21
#2025-01-23|3603.29
#2025-01-24|3612.00
#2025-01-27|3496.93
#2025-01-28|3482.01
#2025-01-29|3471.12
#2025-01-30|3516.01
#2025-01-31|3489.75
#2025-02-03|3420.17
#2025-02-04|3431.84
#2025-02-05|3464.63
#2025-02-06|3508.90
#2025-02-07|3492.13
#2025-02-10|3502.98
#2025-02-11|3492.78
#2025-02-12|3455.73
#2025-02-13|3502.22
#2025-02-14|3515.42
#2025-02-17|3516.75
#2025-02-18|3528.05
#2025-02-19|3485.14
#2025-02-20|3468.87
#2025-02-21|3417.85
#2025-02-24|3389.50
#2025-02-25|3414.64
#2025-02-26|3446.21
#2025-02-27|3385.61
#2025-02-28|3398.45
#2025-03-03|3377.15
#2025-03-04|3324.49
#2025-03-05|3463.20
#2025-03-06|3479.72
#2025-03-07|3479.74
#2025-03-10|3423.21
#2025-03-11|3393.13
#2025-03-12|3424.60
#2025-03-13|3390.92
#2025-03-14|3460.28
#2025-03-17|3499.51
#2025-03-18|3496.60
#2025-03-19|3524.95
#2025-03-20|3504.99
#2025-03-21|3469.09
#2025-03-24|3519.61
#2025-03-25|3532.33
#2025-03-26|3483.40
#2025-03-27|3449.43
#2025-03-28|3394.23
#2025-03-31|3352.21
#2025-04-01|3383.27
#2025-04-02|3424.68
#2025-04-03|3291.51
#2025-04-04|3186.31
#2025-04-07|3085.51
#2025-04-08|3113.91
#2025-04-09|3237.97
#2025-04-10|3276.94
#2025-04-11|3329.98
#2025-04-14|3387.45
#2025-04-15|3408.65
#2025-04-16|3384.31
#2025-04-17|3386.27
#2025-04-18|3394.67
#2025-04-21|3362.70
#2025-04-22|3399.36
#2025-04-23|3429.76
#2025-04-24|3489.57
#2025-04-25|3513.96
#2025-04-28|3542.04
#2025-04-29|3552.75
#2025-04-30|3601.24
#2025-05-01|3629.01
#2025-05-02|3723.27
#2025-05-05|3720.70
#2025-05-06|3702.92
#2025-05-07|3691.20
#2025-05-08|3724.06
#2025-05-09|3730.77
#2025-05-12|3779.69
#2025-05-13|3813.08
#2025-05-14|3815.74
#2025-05-15|3825.68
#2025-05-16|3856.22
#2025-05-19|3869.85
#2025-05-20|3865.68
#2025-05-21|3831.96
#2025-05-22|3800.83
#2025-05-23|3812.40
#2025-05-26|3840.25
#2025-05-27|3866.32
#2025-05-28|3814.27
#2025-05-29|3828.51
#2025-05-30|3809.62
#2025-06-02|3814.76
#2025-06-03|3831.71
#2025-06-04|3857.78
#2025-06-05|3874.42
#2025-06-06|3870.82
#2025-06-09|3867.61
#2025-06-10|3867.29
#2025-06-11|3869.02
#2025-06-12|3890.84
#2025-06-13|3831.09
#2025-06-16|3871.79
#2025-06-17|3824.96
#2025-06-18|3816.82
#2025-06-19|3780.53
#2025-06-20|3795.04
#2025-06-23|3830.39
#2025-06-24|3908.66
#2025-06-25|3878.19
#2025-06-26|3913.31
#2025-06-27|3962.26
#2025-06-30|3965.95
#2025-07-01|3985.91
#2025-07-02|4007.19
#2025-07-03|4016.65
#2025-07-04|4014.81
#2025-07-07|4004.67
#2025-07-08|3995.59
#2025-07-09|4050.29
#2025-07-10|4067.65
#2025-07-11|4054.45
#2025-07-14|4046.39
#2025-07-15|3996.07
#2025-07-16|3973.75
#2025-07-17|4032.42
#2025-07-18|4048.93
#2025-07-21|4040.58
#2025-07-22|4057.40
#2025-07-23|4135.89
#2025-07-24|4151.53
#2025-07-25|4193.42
#2025-07-28|4151.93
#2025-07-29|4126.87
#2025-07-30|4081.34
#2025-07-31|4053.49
#2025-08-01|4018.87
#2025-08-04|4043.57
#2025-08-05|4059.97
#2025-08-06|4077.92
#2025-08-07|4132.05
#2025-08-08|4160.40
#2025-08-11|4127.41
#2025-08-12|4210.98
#2025-08-13|4246.94
#2025-08-14|4202.90
#2025-08-15|4202.10
#2025-08-18|4194.82
#2025-08-19|4220.85
#2025-08-20|4175.64
#2025-08-21|4155.02
#2025-08-22|4242.04
#2025-08-25|4183.67
#2025-08-26|4167.26
#2025-08-27|4156.59
#2025-08-28|4174.53
#2025-08-29|4146.57
#2025-09-01|4145.31
#2025-09-02|4083.01
#2025-09-03|4075.32
#2025-09-04|4130.69
#2025-09-05|4169.74
#2025-09-08|4198.51
#2025-09-09|4153.01
#2025-09-10|4187.50
#2025-09-11|4241.82
#2025-09-12|4192.13
#2025-09-15|4207.92
#2025-09-16|4183.70
#2025-09-17|4154.22
#2025-09-18|4181.52
#2025-09-19|4171.83
#2025-09-22|4167.71
#2025-09-23|4156.10
#2025-09-24|4108.32
#2025-09-25|4062.21
#2025-09-26|4110.96
#2025-09-29|4119.17
#2025-09-30|4169.16
#2025-10-01|4178.75
#2025-10-02|4184.70
#2025-10-03|4192.07
#2025-10-06|4193.54
#2025-10-07|4161.68
#2025-10-08|4196.91
#2025-10-09|4164.96
#2025-10-10|4096.83
#2025-10-13|4135.79
#2025-10-14|4174.77
#2025-10-15|4196.49
#2025-10-16|4196.47
#2025-10-17|4170.34
#2025-10-20|4213.58
#2025-10-21|4225.19
#2025-10-22|4175.83
#2025-10-23|4212.83
#2025-10-24|4276.40
#2025-10-27|4286.22
#2025-10-28|4259.19
#2025-10-29|4262.66
#2025-10-30|4212.74
#2025-10-31|4203.50
#2025-11-03|4181.85
#2025-11-04|4142.13
#2025-11-05|4161.09
#2025-11-06|4131.69
#2025-11-07|4130.53
#2025-11-10|4166.81
#2025-11-11|4187.04
#2025-11-12|4212.96
#2025-11-13|4173.07
#2025-11-14|4133.98
#2025-11-17|4088.17
#2025-11-18|4033.12
#2025-11-19|4048.73
#2025-11-20|4020.28
#2025-11-21|4052.56
#2025-11-24|4106.43
#2025-11-25|4194.99
#2025-11-26|4246.81
#2025-11-27|4255.26
#2025-11-28|4279.45
#2025-12-01|4241.31
#2025-12-02|4226.50
#2025-12-03|4251.53
#2025-12-04|4277.47
#2025-12-05|4268.35
#2025-12-08|4278.67
#2025-12-09|4247.61
#2025-12-10|4277.56
#2025-12-11|4348.14
#2025-12-12|4300.02
#2025-12-15|4319.66
#2025-12-16|4315.44
#2025-12-17|4225.45
#2025-12-18|4273.95
#2025-12-19|4275.46
#2025-12-22|4302.92
#2025-12-23|4316.64
#2025-12-24|4321.83
#2025-12-25|4324.69
#2025-12-26|4323.10
#2025-12-29|4315.27
#2025-12-30|4303.16
#2025-12-31|4271.46
#2026-01-01|4271.67
#2026-01-02|4329.48
#2026-01-05|4374.62
#2026-01-06|4387.77
#2026-01-07|4359.04
#2026-01-08|4353.48
#2026-01-09|4420.60
#2026-01-12|4457.24
#2026-01-13|4435.43
#2026-01-14|4425.82
#2026-01-15|4460.13
#2026-01-16|4490.50
#2026-01-19|4473.07
#2026-01-20|4421.43
#2026-01-21|4458.81
#2026-01-22|4507.29
#2026-01-23|4481.02
#2026-01-26|4516.32
#2026-01-27|4547.71
#2026-01-28|4525.97
#2026-01-29|4551.47
#2026-01-30|4508.13
#2026-02-02|4536.40
#2026-02-03|4619.68
#2026-02-04|4609.54
#2026-02-05|4598.91
#2026-02-06|4764.52
#2026-02-09|4857.13
#2026-02-10|4893.43
#2026-02-11|4905.35
#2026-02-12|4831.58
#2026-02-13|4826.11
#2026-02-16|4830.03
#2026-02-17|4804.42
#2026-02-18|4832.49
#2026-02-19|4849.65
#2026-02-20|4898.64
#2026-02-23|4847.15
#2026-02-24|4890.15
#2026-02-25|4857.53
#2026-02-26|4853.89
#2026-02-27|4866.59
#2026-03-02|4799.67
#2026-03-03|4637.93
#2026-03-04|4628.71
#2026-03-05|4539.05
#2026-03-06|4438.36
#2026-03-09|4406.72
#2026-03-10|4463.20
#2026-03-11|4440.93
#2026-03-12|4338.80
#2026-03-13|4298.79
#2026-03-16|4334.51
#2026-03-17|4371.24
#2026-03-18|4366.57
#2026-03-19|4292.06
#2026-03-20|4228.89
#2026-03-23|4300.99
#2026-03-24|4347.65
#2026-03-25|4406.52
#2026-03-26|4288.33
#2026-03-27|4247.18
#2026-03-30|4192.85
#2026-03-31|4278.15
#2026-04-01|4424.21
#2026-04-02|4353.87
#2026-04-03|4361.35
#2026-04-06|4363.84
#2026-04-07|4342.26
#2026-04-08|4610.82
#2026-04-09|4641.71
#2026-04-10|4678.15
#2026-04-13|4684.70
#2026-04-14|4750.42
#2026-04-15|4681.40
#2026-04-16|4674.37
#2026-04-17|4786.93
#2026-04-20|4782.38
#2026-04-21|4751.39
#2026-04-22|4733.03
#2026-04-23|4765.94
#2026-04-24|4735.80
#2026-04-27|4761.08
#2026-04-28|4735.45
#2026-04-29|4703.49
#2026-04-30|4840.11
#2026-05-01|4859.29
#2026-05-04|4802.85
#2026-05-05|4888.01
#2026-05-06|5001.82
#2026-05-07|4947.84
#2026-05-08|4909.56
#2026-05-11|4927.69
#2026-05-12|4851.45
#2026-05-13|4834.85
#2026-05-14|4845.73
#2026-05-15|4716.91
#2026-05-18|4632.35
#2026-05-19|4539.90
#2026-05-20|4586.56
#2026-05-21|4577.24
#2026-05-22|4598.38
#2026-05-25|4654.73
#2026-05-26|4716.06
#2026-05-27|4738.18
#2026-05-28|4725.15
#2026-05-29|4738.65
#2026-06-01|4649.67
#2026-06-02|4681.41
#2026-06-03|4697.63
#2026-06-04|4715.27
#2026-06-05|4652.06
#2026-06-08|4600.48
#2026-06-09|4629.74