Table Data - Nasdaq Developed Markets Construction and Materials Total Return Index
| Title | Nasdaq Developed Markets Construction and Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQDM5010T |
| 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 2026-06-10 |
| Last Updated | 2026-06-10 10:56 PM CDT |
| Notes | For more information about this series, see: NQDM5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 418.34 |
| 2001-04-02 | 414.51 |
| 2001-04-03 | 410.16 |
| 2001-04-04 | 420.05 |
| 2001-04-05 | 424.14 |
| 2001-04-06 | 423.04 |
| 2001-04-09 | 426.27 |
| 2001-04-10 | 429.72 |
| 2001-04-11 | 427.34 |
| 2001-04-12 | 434.45 |
| 2001-04-13 | . |
| 2001-04-16 | 432.25 |
| 2001-04-17 | 432.65 |
| 2001-04-18 | 438.81 |
| 2001-04-19 | 442.96 |
| 2001-04-20 | 444.66 |
| 2001-04-23 | 442.74 |
| 2001-04-24 | 444.15 |
| 2001-04-25 | 447.18 |
| 2001-04-26 | 453.64 |
| 2001-04-27 | 455.82 |
| 2001-04-30 | 456.13 |
| 2001-05-01 | 462.16 |
| 2001-05-02 | 462.26 |
| 2001-05-03 | 459.53 |
| 2001-05-04 | 462.52 |
| 2001-05-07 | 460.82 |
| 2001-05-08 | 458.60 |
| 2001-05-09 | 456.16 |
| 2001-05-10 | 460.09 |
| 2001-05-11 | 458.33 |
| 2001-05-14 | 455.05 |
| 2001-05-15 | 458.61 |
| 2001-05-16 | 462.78 |
| 2001-05-17 | 468.52 |
| 2001-05-18 | 467.54 |
| 2001-05-21 | 470.88 |
| 2001-05-22 | 465.71 |
| 2001-05-23 | 462.48 |
| 2001-05-24 | 459.79 |
| 2001-05-25 | 456.57 |
| 2001-05-28 | . |
| 2001-05-29 | 454.46 |
| 2001-05-30 | 450.68 |
| 2001-05-31 | 452.84 |
| 2001-06-01 | 450.57 |
| 2001-06-04 | 451.38 |
| 2001-06-05 | 452.56 |
| 2001-06-06 | 452.11 |
| 2001-06-07 | 452.78 |
| 2001-06-08 | 453.77 |
| 2001-06-11 | 448.46 |
| 2001-06-12 | 446.01 |
| 2001-06-13 | 448.85 |
| 2001-06-14 | 445.55 |
| 2001-06-15 | 441.33 |
| 2001-06-18 | 437.63 |
| 2001-06-19 | 434.46 |
| 2001-06-20 | 428.90 |
| 2001-06-21 | 430.49 |
| 2001-06-22 | 432.78 |
| 2001-06-25 | 433.90 |
| 2001-06-26 | 431.74 |
| 2001-06-27 | 430.80 |
| 2001-06-28 | 431.04 |
| 2001-06-29 | 435.67 |
| 2001-07-02 | 437.78 |
| 2001-07-03 | 438.86 |
| 2001-07-04 | . |
| 2001-07-05 | 433.07 |
| 2001-07-06 | 429.34 |
| 2001-07-09 | 430.22 |
| 2001-07-10 | 432.03 |
| 2001-07-11 | 431.62 |
| 2001-07-12 | 434.81 |
| 2001-07-13 | 435.31 |
| 2001-07-16 | 434.32 |
| 2001-07-17 | 431.95 |
| 2001-07-18 | 437.61 |
| 2001-07-19 | 437.66 |
| 2001-07-20 | 436.30 |
| 2001-07-23 | 431.80 |
| 2001-07-24 | 428.73 |
| 2001-07-25 | 429.08 |
| 2001-07-26 | 429.10 |
| 2001-07-27 | 433.09 |
| 2001-07-30 | 433.20 |
| 2001-07-31 | 435.90 |
| 2001-08-01 | 436.76 |
| 2001-08-02 | 442.87 |
| 2001-08-03 | 442.65 |
| 2001-08-06 | 440.02 |
| 2001-08-07 | 441.56 |
| 2001-08-08 | 439.23 |
| 2001-08-09 | 438.39 |
| 2001-08-10 | 441.80 |
| 2001-08-13 | 443.10 |
| 2001-08-14 | 447.21 |
| 2001-08-15 | 450.61 |
| 2001-08-16 | 453.53 |
| 2001-08-17 | 451.16 |
| 2001-08-20 | 447.01 |
| 2001-08-21 | 448.00 |
| 2001-08-22 | 452.17 |
| 2001-08-23 | 450.14 |
| 2001-08-24 | 451.67 |
| 2001-08-27 | 448.63 |
| 2001-08-28 | 445.48 |
| 2001-08-29 | 443.17 |
| 2001-08-30 | 435.15 |
| 2001-08-31 | 435.40 |
| 2001-09-03 | . |
| 2001-09-04 | 428.16 |
| 2001-09-05 | 424.29 |
| 2001-09-06 | 422.42 |
| 2001-09-07 | 416.29 |
| 2001-09-10 | 406.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 386.88 |
| 2001-09-18 | 386.60 |
| 2001-09-19 | 384.39 |
| 2001-09-20 | 371.38 |
| 2001-09-21 | 363.81 |
| 2001-09-24 | 374.74 |
| 2001-09-25 | 379.87 |
| 2001-09-26 | 380.83 |
| 2001-09-27 | 381.63 |
| 2001-09-28 | 388.49 |
| 2001-10-01 | 388.36 |
| 2001-10-02 | 393.48 |
| 2001-10-03 | 396.35 |
| 2001-10-04 | 399.97 |
| 2001-10-05 | 399.67 |
| 2001-10-08 | 396.62 |
| 2001-10-09 | 396.55 |
| 2001-10-10 | 401.64 |
| 2001-10-11 | 406.66 |
| 2001-10-12 | 407.25 |
| 2001-10-15 | 407.30 |
| 2001-10-16 | 410.92 |
| 2001-10-17 | 408.48 |
| 2001-10-18 | 401.22 |
| 2001-10-19 | 398.57 |
| 2001-10-22 | 401.24 |
| 2001-10-23 | 402.81 |
| 2001-10-24 | 404.10 |
| 2001-10-25 | 404.83 |
| 2001-10-26 | 405.15 |
| 2001-10-29 | 401.19 |
| 2001-10-30 | 396.11 |
| 2001-10-31 | 393.45 |
| 2001-11-01 | 394.36 |
| 2001-11-02 | 393.92 |
| 2001-11-05 | 394.70 |
| 2001-11-06 | 397.26 |
| 2001-11-07 | 398.26 |
| 2001-11-08 | 400.26 |
| 2001-11-09 | 397.67 |
| 2001-11-12 | 395.85 |
| 2001-11-13 | 396.56 |
| 2001-11-14 | 399.81 |
| 2001-11-15 | 402.85 |
| 2001-11-16 | 403.22 |
| 2001-11-19 | 407.04 |
| 2001-11-20 | 407.97 |
| 2001-11-21 | 404.36 |
| 2001-11-22 | . |
| 2001-11-23 | 404.99 |
| 2001-11-26 | 409.86 |
| 2001-11-27 | 410.05 |
| 2001-11-28 | 406.17 |
| 2001-11-29 | 406.72 |
| 2001-11-30 | 411.65 |
| 2001-12-03 | 407.00 |
| 2001-12-04 | 411.37 |
| 2001-12-05 | 418.07 |
| 2001-12-06 | 419.21 |
| 2001-12-07 | 418.58 |
| 2001-12-10 | 412.90 |
| 2001-12-11 | 412.79 |
| 2001-12-12 | 412.96 |
| 2001-12-13 | 407.47 |
| 2001-12-14 | 405.06 |
| 2001-12-17 | 406.93 |
| 2001-12-18 | 407.20 |
| 2001-12-19 | 403.85 |
| 2001-12-20 | 404.04 |
| 2001-12-21 | 403.89 |
| 2001-12-24 | 404.02 |
| 2001-12-25 | . |
| 2001-12-26 | 404.34 |
| 2001-12-27 | 410.33 |
| 2001-12-28 | 412.04 |
| 2001-12-31 | 413.11 |
| 2002-01-01 | . |
| 2002-01-02 | 414.05 |
| 2002-01-03 | 416.69 |
| 2002-01-04 | 419.23 |
| 2002-01-07 | 417.53 |
| 2002-01-08 | 412.59 |
| 2002-01-09 | 412.86 |
| 2002-01-10 | 408.35 |
| 2002-01-11 | 404.55 |
| 2002-01-14 | 401.18 |
| 2002-01-15 | 399.88 |
| 2002-01-16 | 393.13 |
| 2002-01-17 | 395.32 |
| 2002-01-18 | 395.87 |
| 2002-01-21 | . |
| 2002-01-22 | 390.83 |
| 2002-01-23 | 392.53 |
| 2002-01-24 | 394.61 |
| 2002-01-25 | 395.89 |
| 2002-01-28 | 398.33 |
| 2002-01-29 | 394.99 |
| 2002-01-30 | 392.97 |
| 2002-01-31 | 395.96 |
| 2002-02-01 | 394.48 |
| 2002-02-04 | 392.58 |
| 2002-02-05 | 388.53 |
| 2002-02-06 | 388.42 |
| 2002-02-07 | 387.55 |
| 2002-02-08 | 390.64 |
| 2002-02-11 | 396.70 |
| 2002-02-12 | 399.08 |
| 2002-02-13 | 399.99 |
| 2002-02-14 | 401.76 |
| 2002-02-15 | 403.39 |
| 2002-02-18 | . |
| 2002-02-19 | 396.94 |
| 2002-02-20 | 396.66 |
| 2002-02-21 | 399.97 |
| 2002-02-22 | 401.37 |
| 2002-02-25 | 403.35 |
| 2002-02-26 | 407.79 |
| 2002-02-27 | 412.72 |
| 2002-02-28 | 412.36 |
| 2002-03-01 | 416.72 |
| 2002-03-04 | 430.60 |
| 2002-03-05 | 427.62 |
| 2002-03-06 | 432.07 |
| 2002-03-07 | 437.34 |
| 2002-03-08 | 436.80 |
| 2002-03-11 | 436.85 |
| 2002-03-12 | 434.03 |
| 2002-03-13 | 431.37 |
| 2002-03-14 | 434.23 |
| 2002-03-15 | 435.70 |
| 2002-03-18 | 435.31 |
| 2002-03-19 | 439.68 |
| 2002-03-20 | 436.92 |
| 2002-03-21 | 433.17 |
| 2002-03-22 | 433.34 |
| 2002-03-25 | 429.52 |
| 2002-03-26 | 432.60 |
| 2002-03-27 | 435.12 |
| 2002-03-28 | 436.80 |
| 2002-03-29 | . |
| 2002-04-01 | 434.39 |
| 2002-04-02 | 433.91 |
| 2002-04-03 | 433.76 |
| 2002-04-04 | 434.01 |
| 2002-04-05 | 435.88 |
| 2002-04-08 | 435.37 |
| 2002-04-09 | 436.24 |
| 2002-04-10 | 441.29 |
| 2002-04-11 | 439.71 |
| 2002-04-12 | 440.16 |
| 2002-04-15 | 441.40 |
| 2002-04-16 | 446.70 |
| 2002-04-17 | 450.83 |
| 2002-04-18 | 451.48 |
| 2002-04-19 | 451.74 |
| 2002-04-22 | 451.32 |
| 2002-04-23 | 452.01 |
| 2002-04-24 | 450.22 |
| 2002-04-25 | 448.65 |
| 2002-04-26 | 447.20 |
| 2002-04-29 | 445.90 |
| 2002-04-30 | 448.49 |
| 2002-05-01 | 451.34 |
| 2002-05-02 | 452.91 |
| 2002-05-03 | 455.34 |
| 2002-05-06 | 454.28 |
| 2002-05-07 | 453.13 |
| 2002-05-08 | 454.58 |
| 2002-05-09 | 452.67 |
| 2002-05-10 | 452.99 |
| 2002-05-13 | 454.03 |
| 2002-05-14 | 453.63 |
| 2002-05-15 | 456.86 |
| 2002-05-16 | 456.15 |
| 2002-05-17 | 461.86 |
| 2002-05-20 | 462.24 |
| 2002-05-21 | 459.95 |
| 2002-05-22 | 463.23 |
| 2002-05-23 | 464.90 |
| 2002-05-24 | 465.26 |
| 2002-05-27 | . |
| 2002-05-28 | 463.15 |
| 2002-05-29 | 461.33 |
| 2002-05-30 | 458.36 |
| 2002-05-31 | 458.81 |
| 2002-06-03 | 456.78 |
| 2002-06-04 | 452.50 |
| 2002-06-05 | 453.27 |
| 2002-06-06 | 453.12 |
| 2002-06-07 | 451.55 |
| 2002-06-10 | 452.31 |
| 2002-06-11 | 450.19 |
| 2002-06-12 | 448.47 |
| 2002-06-13 | 445.73 |
| 2002-06-14 | 441.27 |
| 2002-06-17 | 445.07 |
| 2002-06-18 | 447.16 |
| 2002-06-19 | 445.55 |
| 2002-06-20 | 449.26 |
| 2002-06-21 | 446.88 |
| 2002-06-24 | 446.75 |
| 2002-06-25 | 444.50 |
| 2002-06-26 | 443.77 |
| 2002-06-27 | 446.33 |
| 2002-06-28 | 453.08 |
| 2002-07-01 | 449.69 |
| 2002-07-02 | 443.07 |
| 2002-07-03 | 438.50 |
| 2002-07-04 | . |
| 2002-07-05 | 446.45 |
| 2002-07-08 | 449.53 |
| 2002-07-09 | 448.96 |
| 2002-07-10 | 440.87 |
| 2002-07-11 | 433.68 |
| 2002-07-12 | 432.58 |
| 2002-07-15 | 430.19 |
| 2002-07-16 | 420.01 |
| 2002-07-17 | 423.67 |
| 2002-07-18 | 423.20 |
| 2002-07-19 | 415.08 |
| 2002-07-22 | 404.95 |
| 2002-07-23 | 397.25 |
| 2002-07-24 | 400.31 |
| 2002-07-25 | 403.42 |
| 2002-07-26 | 391.55 |
| 2002-07-29 | 402.95 |
| 2002-07-30 | 405.61 |
| 2002-07-31 | 404.55 |
| 2002-08-01 | 398.59 |
| 2002-08-02 | 389.11 |
| 2002-08-05 | 380.80 |
| 2002-08-06 | 380.51 |
| 2002-08-07 | 385.96 |
| 2002-08-08 | 392.54 |
| 2002-08-09 | 396.56 |
| 2002-08-12 | 394.18 |
| 2002-08-13 | 392.69 |
| 2002-08-14 | 396.93 |
| 2002-08-15 | 401.18 |
| 2002-08-16 | 402.21 |
| 2002-08-19 | 404.66 |
| 2002-08-20 | 403.87 |
| 2002-08-21 | 407.02 |
| 2002-08-22 | 410.54 |
| 2002-08-23 | 407.42 |
| 2002-08-26 | 410.82 |
| 2002-08-27 | 412.96 |
| 2002-08-28 | 407.37 |
| 2002-08-29 | 403.22 |
| 2002-08-30 | 404.17 |
| 2002-09-02 | . |
| 2002-09-03 | 395.68 |
| 2002-09-04 | 396.62 |
| 2002-09-05 | 394.06 |
| 2002-09-06 | 394.00 |
| 2002-09-09 | 394.09 |
| 2002-09-10 | 395.29 |
| 2002-09-11 | 398.01 |
| 2002-09-12 | 393.14 |
| 2002-09-13 | 391.03 |
| 2002-09-16 | 388.71 |
| 2002-09-17 | 386.88 |
| 2002-09-18 | 382.67 |
| 2002-09-19 | 375.95 |
| 2002-09-20 | 376.17 |
| 2002-09-23 | 369.44 |
| 2002-09-24 | 361.00 |
| 2002-09-25 | 361.87 |
| 2002-09-26 | 368.81 |
| 2002-09-27 | 367.58 |
| 2002-09-30 | 362.35 |
| 2002-10-01 | 362.64 |
| 2002-10-02 | 357.93 |
| 2002-10-03 | 355.24 |
| 2002-10-04 | 349.20 |
| 2002-10-07 | 341.12 |
| 2002-10-08 | 342.06 |
| 2002-10-09 | 333.41 |
| 2002-10-10 | 336.86 |
| 2002-10-11 | 347.76 |
| 2002-10-14 | 347.29 |
| 2002-10-15 | 359.94 |
| 2002-10-16 | 355.89 |
| 2002-10-17 | 363.58 |
| 2002-10-18 | 361.87 |
| 2002-10-21 | 364.85 |
| 2002-10-22 | 355.18 |
| 2002-10-23 | 354.15 |
| 2002-10-24 | 352.24 |
| 2002-10-25 | 352.17 |
| 2002-10-28 | 350.84 |
| 2002-10-29 | 349.56 |
| 2002-10-30 | 354.84 |
| 2002-10-31 | 360.38 |
| 2002-11-01 | 361.53 |
| 2002-11-04 | 367.52 |
| 2002-11-05 | 372.75 |
| 2002-11-06 | 375.09 |
| 2002-11-07 | 372.56 |
| 2002-11-08 | 372.15 |
| 2002-11-11 | 367.64 |
| 2002-11-12 | 370.51 |
| 2002-11-13 | 369.16 |
| 2002-11-14 | 374.15 |
| 2002-11-15 | 375.76 |
| 2002-11-18 | 373.18 |
| 2002-11-19 | 367.08 |
| 2002-11-20 | 366.30 |
| 2002-11-21 | 373.98 |
| 2002-11-22 | 375.87 |
| 2002-11-25 | 376.86 |
| 2002-11-26 | 372.80 |
| 2002-11-27 | 379.74 |
| 2002-11-28 | . |
| 2002-11-29 | 387.88 |
| 2002-12-02 | 384.77 |
| 2002-12-03 | 380.01 |
| 2002-12-04 | 378.08 |
| 2002-12-05 | 374.78 |
| 2002-12-06 | 374.87 |
| 2002-12-09 | 370.23 |
| 2002-12-10 | 371.99 |
| 2002-12-11 | 373.69 |
| 2002-12-12 | 375.19 |
| 2002-12-13 | 372.45 |
| 2002-12-16 | 374.83 |
| 2002-12-17 | 374.88 |
| 2002-12-18 | 370.04 |
| 2002-12-19 | 369.73 |
| 2002-12-20 | 373.07 |
| 2002-12-23 | 372.02 |
| 2002-12-24 | 373.31 |
| 2002-12-25 | . |
| 2002-12-26 | 375.46 |
| 2002-12-27 | 374.07 |
| 2002-12-30 | 375.21 |
| 2002-12-31 | 378.40 |
| 2003-01-01 | . |
| 2003-01-02 | 383.54 |
| 2003-01-03 | 382.54 |
| 2003-01-06 | 388.64 |
| 2003-01-07 | 384.18 |
| 2003-01-08 | 377.56 |
| 2003-01-09 | 381.86 |
| 2003-01-10 | 382.84 |
| 2003-01-13 | 381.03 |
| 2003-01-14 | 382.62 |
| 2003-01-15 | 380.73 |
| 2003-01-16 | 382.89 |
| 2003-01-17 | 381.05 |
| 2003-01-20 | . |
| 2003-01-21 | 375.89 |
| 2003-01-22 | 372.65 |
| 2003-01-23 | 373.85 |
| 2003-01-24 | 371.46 |
| 2003-01-27 | 362.66 |
| 2003-01-28 | 363.97 |
| 2003-01-29 | 361.45 |
| 2003-01-30 | 359.46 |
| 2003-01-31 | 362.99 |
| 2003-02-03 | 367.06 |
| 2003-02-04 | 365.88 |
| 2003-02-05 | 366.07 |
| 2003-02-06 | 361.62 |
| 2003-02-07 | 358.27 |
| 2003-02-10 | 357.28 |
| 2003-02-11 | 358.75 |
| 2003-02-12 | 358.34 |
| 2003-02-13 | 358.27 |
| 2003-02-14 | 359.59 |
| 2003-02-17 | . |
| 2003-02-18 | 365.05 |
| 2003-02-19 | 363.44 |
| 2003-02-20 | 361.87 |
| 2003-02-21 | 363.55 |
| 2003-02-24 | 361.04 |
| 2003-02-25 | 356.45 |
| 2003-02-26 | 355.62 |
| 2003-02-27 | 358.33 |
| 2003-02-28 | 360.65 |
| 2003-03-03 | 360.58 |
| 2003-03-04 | 357.20 |
| 2003-03-05 | 358.15 |
| 2003-03-06 | 354.84 |
| 2003-03-07 | 353.39 |
| 2003-03-10 | 346.36 |
| 2003-03-11 | 342.58 |
| 2003-03-12 | 339.00 |
| 2003-03-13 | 345.45 |
| 2003-03-14 | 349.28 |
| 2003-03-17 | 353.47 |
| 2003-03-18 | 354.78 |
| 2003-03-19 | 356.23 |
| 2003-03-20 | 357.52 |
| 2003-03-21 | 364.89 |
| 2003-03-24 | 359.05 |
| 2003-03-25 | 361.47 |
| 2003-03-26 | 361.85 |
| 2003-03-27 | 361.59 |
| 2003-03-28 | 360.69 |
| 2003-03-31 | 357.66 |
| 2003-04-01 | 357.88 |
| 2003-04-02 | 363.64 |
| 2003-04-03 | 363.27 |
| 2003-04-04 | 365.25 |
| 2003-04-07 | 370.80 |
| 2003-04-08 | 369.53 |
| 2003-04-09 | 371.59 |
| 2003-04-10 | 372.29 |
| 2003-04-11 | 372.38 |
| 2003-04-14 | 374.90 |
| 2003-04-15 | 376.91 |
| 2003-04-16 | 375.43 |
| 2003-04-17 | 378.85 |
| 2003-04-18 | . |
| 2003-04-21 | 377.91 |
| 2003-04-22 | 381.75 |
| 2003-04-23 | 385.02 |
| 2003-04-24 | 384.42 |
| 2003-04-25 | 383.23 |
| 2003-04-28 | 386.96 |
| 2003-04-29 | 390.53 |
| 2003-04-30 | 394.86 |
| 2003-05-01 | 396.83 |
| 2003-05-02 | 399.57 |
| 2003-05-05 | 402.34 |
| 2003-05-06 | 409.23 |
| 2003-05-07 | 409.34 |
| 2003-05-08 | 405.33 |
| 2003-05-09 | 408.77 |
| 2003-05-12 | 411.98 |
| 2003-05-13 | 411.11 |
| 2003-05-14 | 410.69 |
| 2003-05-15 | 411.50 |
| 2003-05-16 | 414.10 |
| 2003-05-19 | 408.08 |
| 2003-05-20 | 409.22 |
| 2003-05-21 | 407.58 |
| 2003-05-22 | 409.65 |
| 2003-05-23 | 411.12 |
| 2003-05-26 | . |
| 2003-05-27 | 412.45 |
| 2003-05-28 | 413.02 |
| 2003-05-29 | 414.72 |
| 2003-05-30 | 417.59 |
| 2003-06-02 | 421.66 |
| 2003-06-03 | 420.01 |
| 2003-06-04 | 424.44 |
| 2003-06-05 | 430.18 |
| 2003-06-06 | 430.60 |
| 2003-06-09 | 426.37 |
| 2003-06-10 | 427.79 |
| 2003-06-11 | 434.15 |
| 2003-06-12 | 435.78 |
| 2003-06-13 | 434.55 |
| 2003-06-16 | 441.04 |
| 2003-06-17 | 441.40 |
| 2003-06-18 | 436.32 |
| 2003-06-19 | 434.73 |
| 2003-06-20 | 434.36 |
| 2003-06-23 | 430.86 |
| 2003-06-24 | 429.66 |
| 2003-06-25 | 432.03 |
| 2003-06-26 | 430.02 |
| 2003-06-27 | 431.53 |
| 2003-06-30 | 430.06 |
| 2003-07-01 | 433.18 |
| 2003-07-02 | 438.75 |
| 2003-07-03 | 440.33 |
| 2003-07-04 | . |
| 2003-07-07 | 445.33 |
| 2003-07-08 | 447.37 |
| 2003-07-09 | 447.40 |
| 2003-07-10 | 443.06 |
| 2003-07-11 | 443.09 |
| 2003-07-14 | 445.03 |
| 2003-07-15 | 441.97 |
| 2003-07-16 | 439.75 |
| 2003-07-17 | 435.13 |
| 2003-07-18 | 438.71 |
| 2003-07-21 | 438.06 |
| 2003-07-22 | 437.38 |
| 2003-07-23 | 441.92 |
| 2003-07-24 | 446.62 |
| 2003-07-25 | 448.01 |
| 2003-07-28 | 452.92 |
| 2003-07-29 | 454.04 |
| 2003-07-30 | 454.26 |
| 2003-07-31 | 455.61 |
| 2003-08-01 | 455.89 |
| 2003-08-04 | 454.50 |
| 2003-08-05 | 452.26 |
| 2003-08-06 | 450.06 |
| 2003-08-07 | 450.56 |
| 2003-08-08 | 451.99 |
| 2003-08-11 | 453.03 |
| 2003-08-12 | 455.69 |
| 2003-08-13 | 456.44 |
| 2003-08-14 | 459.75 |
| 2003-08-15 | 462.54 |
| 2003-08-18 | 466.11 |
| 2003-08-19 | 470.59 |
| 2003-08-20 | 473.88 |
| 2003-08-21 | 472.88 |
| 2003-08-22 | 469.07 |
| 2003-08-25 | 467.38 |
| 2003-08-26 | 466.53 |
| 2003-08-27 | 467.16 |
| 2003-08-28 | 468.26 |
| 2003-08-29 | 472.57 |
| 2003-09-01 | . |
| 2003-09-02 | 476.18 |
| 2003-09-03 | 479.90 |
| 2003-09-04 | 477.93 |
| 2003-09-05 | 478.59 |
| 2003-09-08 | 481.33 |
| 2003-09-09 | 482.09 |
| 2003-09-10 | 474.81 |
| 2003-09-11 | 473.82 |
| 2003-09-12 | 478.49 |
| 2003-09-15 | 480.90 |
| 2003-09-16 | 484.42 |
| 2003-09-17 | 485.08 |
| 2003-09-18 | 490.20 |
| 2003-09-19 | 491.35 |
| 2003-09-22 | 490.81 |
| 2003-09-23 | 490.88 |
| 2003-09-24 | 489.83 |
| 2003-09-25 | 485.49 |
| 2003-09-26 | 480.69 |
| 2003-09-29 | 482.60 |
| 2003-09-30 | 481.81 |
| 2003-10-01 | 490.58 |
| 2003-10-02 | 492.98 |
| 2003-10-03 | 500.87 |
| 2003-10-06 | 502.43 |
| 2003-10-07 | 505.53 |
| 2003-10-08 | 506.44 |
| 2003-10-09 | 508.94 |
| 2003-10-10 | 511.77 |
| 2003-10-13 | 514.87 |
| 2003-10-14 | 514.98 |
| 2003-10-15 | 516.16 |
| 2003-10-16 | 517.38 |
| 2003-10-17 | 514.57 |
| 2003-10-20 | 515.99 |
| 2003-10-21 | 516.18 |
| 2003-10-22 | 513.03 |
| 2003-10-23 | 506.41 |
| 2003-10-24 | 508.26 |
| 2003-10-27 | 513.59 |
| 2003-10-28 | 519.10 |
| 2003-10-29 | 522.08 |
| 2003-10-30 | 525.07 |
| 2003-10-31 | 522.74 |
| 2003-11-03 | 523.25 |
| 2003-11-04 | 525.13 |
| 2003-11-05 | 521.50 |
| 2003-11-06 | 518.51 |
| 2003-11-07 | 524.19 |
| 2003-11-10 | 523.12 |
| 2003-11-11 | 518.34 |
| 2003-11-12 | 521.54 |
| 2003-11-13 | 524.49 |
| 2003-11-14 | 526.93 |
| 2003-11-17 | 514.62 |
| 2003-11-18 | 517.16 |
| 2003-11-19 | 515.99 |
| 2003-11-20 | 515.60 |
| 2003-11-21 | 519.58 |
| 2003-11-24 | 521.54 |
| 2003-11-25 | 526.00 |
| 2003-11-26 | 531.42 |
| 2003-11-27 | . |
| 2003-11-28 | 531.77 |
| 2003-12-01 | 539.94 |
| 2003-12-02 | 545.78 |
| 2003-12-03 | 547.24 |
| 2003-12-04 | 547.41 |
| 2003-12-05 | 546.37 |
| 2003-12-08 | 547.60 |
| 2003-12-09 | 546.67 |
| 2003-12-10 | 541.26 |
| 2003-12-11 | 544.01 |
| 2003-12-12 | 548.86 |
| 2003-12-15 | 550.92 |
| 2003-12-16 | 548.88 |
| 2003-12-17 | 550.10 |
| 2003-12-18 | 550.38 |
| 2003-12-19 | 551.84 |
| 2003-12-22 | 555.19 |
| 2003-12-23 | 557.23 |
| 2003-12-24 | 558.80 |
| 2003-12-25 | . |
| 2003-12-26 | 560.19 |
| 2003-12-29 | 564.81 |
| 2003-12-30 | 566.83 |
| 2003-12-31 | 569.08 |
| 2004-01-01 | . |
| 2004-01-02 | 570.63 |
| 2004-01-05 | 576.80 |
| 2004-01-06 | 578.63 |
| 2004-01-07 | 577.35 |
| 2004-01-08 | 579.34 |
| 2004-01-09 | 579.14 |
| 2004-01-12 | 580.10 |
| 2004-01-13 | 580.40 |
| 2004-01-14 | 582.63 |
| 2004-01-15 | 581.19 |
| 2004-01-16 | 578.85 |
| 2004-01-19 | . |
| 2004-01-20 | 584.14 |
| 2004-01-21 | 587.01 |
| 2004-01-22 | 592.00 |
| 2004-01-23 | 591.16 |
| 2004-01-26 | 591.12 |
| 2004-01-27 | 593.07 |
| 2004-01-28 | 585.55 |
| 2004-01-29 | 576.23 |
| 2004-01-30 | 579.34 |
| 2004-02-02 | 582.00 |
| 2004-02-03 | 582.72 |
| 2004-02-04 | 574.88 |
| 2004-02-05 | 579.80 |
| 2004-02-06 | 589.21 |
| 2004-02-09 | 590.68 |
| 2004-02-10 | 590.54 |
| 2004-02-11 | 594.41 |
| 2004-02-12 | 599.64 |
| 2004-02-13 | 598.54 |
| 2004-02-16 | . |
| 2004-02-17 | 603.45 |
| 2004-02-18 | 602.15 |
| 2004-02-19 | 598.93 |
| 2004-02-20 | 591.86 |
| 2004-02-23 | 593.69 |
| 2004-02-24 | 592.02 |
| 2004-02-25 | 589.59 |
| 2004-02-26 | 589.76 |
| 2004-02-27 | 595.95 |
| 2004-03-01 | 605.61 |
| 2004-03-02 | 602.87 |
| 2004-03-03 | 599.42 |
| 2004-03-04 | 602.64 |
| 2004-03-05 | 609.04 |
| 2004-03-08 | 607.04 |
| 2004-03-09 | 605.82 |
| 2004-03-10 | 595.82 |
| 2004-03-11 | 588.90 |
| 2004-03-12 | 590.29 |
| 2004-03-15 | 587.98 |
| 2004-03-16 | 594.80 |
| 2004-03-17 | 603.23 |
| 2004-03-18 | 606.91 |
| 2004-03-19 | 603.99 |
| 2004-03-22 | 597.82 |
| 2004-03-23 | 599.95 |
| 2004-03-24 | 601.50 |
| 2004-03-25 | 608.54 |
| 2004-03-26 | 610.23 |
| 2004-03-29 | 613.81 |
| 2004-03-30 | 617.09 |
| 2004-03-31 | 623.71 |
| 2004-04-01 | 628.03 |
| 2004-04-02 | 626.13 |
| 2004-04-05 | 623.50 |
| 2004-04-06 | 622.30 |
| 2004-04-07 | 626.82 |
| 2004-04-08 | 625.29 |
| 2004-04-09 | . |
| 2004-04-12 | 624.11 |
| 2004-04-13 | 617.23 |
| 2004-04-14 | 610.14 |
| 2004-04-15 | 608.53 |
| 2004-04-16 | 614.13 |
| 2004-04-19 | 609.38 |
| 2004-04-20 | 610.52 |
| 2004-04-21 | 606.08 |
| 2004-04-22 | 614.27 |
| 2004-04-23 | 616.88 |
| 2004-04-26 | 616.05 |
| 2004-04-27 | 615.20 |
| 2004-04-28 | 610.24 |
| 2004-04-29 | 604.61 |
| 2004-04-30 | 601.32 |
| 2004-05-03 | 603.35 |
| 2004-05-04 | 608.48 |
| 2004-05-05 | 611.04 |
| 2004-05-06 | 599.04 |
| 2004-05-07 | 583.91 |
| 2004-05-10 | 562.44 |
| 2004-05-11 | 567.85 |
| 2004-05-12 | 574.23 |
| 2004-05-13 | 572.21 |
| 2004-05-14 | 572.80 |
| 2004-05-17 | 563.67 |
| 2004-05-18 | 567.70 |
| 2004-05-19 | 579.10 |
| 2004-05-20 | 576.88 |
| 2004-05-21 | 584.23 |
| 2004-05-24 | 587.46 |
| 2004-05-25 | 591.78 |
| 2004-05-26 | 595.93 |
| 2004-05-27 | 603.76 |
| 2004-05-28 | 604.09 |
| 2004-05-31 | . |
| 2004-06-01 | 603.71 |
| 2004-06-02 | 605.59 |
| 2004-06-03 | 599.25 |
| 2004-06-04 | 603.03 |
| 2004-06-07 | 614.17 |
| 2004-06-08 | 614.56 |
| 2004-06-09 | 610.83 |
| 2004-06-10 | 613.92 |
| 2004-06-11 | . |
| 2004-06-14 | 608.26 |
| 2004-06-15 | 608.98 |
| 2004-06-16 | 611.42 |
| 2004-06-17 | 614.29 |
| 2004-06-18 | 616.10 |
| 2004-06-21 | 617.27 |
| 2004-06-22 | 615.90 |
| 2004-06-23 | 619.36 |
| 2004-06-24 | 625.53 |
| 2004-06-25 | 624.77 |
| 2004-06-28 | 629.06 |
| 2004-06-29 | 627.96 |
| 2004-06-30 | 630.05 |
| 2004-07-01 | 628.49 |
| 2004-07-02 | 628.74 |
| 2004-07-05 | . |
| 2004-07-06 | 621.32 |
| 2004-07-07 | 623.53 |
| 2004-07-08 | 618.91 |
| 2004-07-09 | 622.57 |
| 2004-07-12 | 625.56 |
| 2004-07-13 | 624.65 |
| 2004-07-14 | 622.06 |
| 2004-07-15 | 621.81 |
| 2004-07-16 | 626.50 |
| 2004-07-19 | 625.43 |
| 2004-07-20 | 623.44 |
| 2004-07-21 | 616.53 |
| 2004-07-22 | 613.31 |
| 2004-07-23 | 607.62 |
| 2004-07-26 | 602.23 |
| 2004-07-27 | 602.42 |
| 2004-07-28 | 603.24 |
| 2004-07-29 | 605.34 |
| 2004-07-30 | 609.07 |
| 2004-08-02 | 610.21 |
| 2004-08-03 | 608.87 |
| 2004-08-04 | 604.70 |
| 2004-08-05 | 602.89 |
| 2004-08-06 | 600.45 |
| 2004-08-09 | 596.26 |
| 2004-08-10 | 602.61 |
| 2004-08-11 | 601.26 |
| 2004-08-12 | 600.51 |
| 2004-08-13 | 600.92 |
| 2004-08-16 | 603.44 |
| 2004-08-17 | 606.14 |
| 2004-08-18 | 607.97 |
| 2004-08-19 | 611.83 |
| 2004-08-20 | 613.58 |
| 2004-08-23 | 614.47 |
| 2004-08-24 | 614.55 |
| 2004-08-25 | 615.75 |
| 2004-08-26 | 619.06 |
| 2004-08-27 | 621.04 |
| 2004-08-30 | 618.31 |
| 2004-08-31 | 620.24 |
| 2004-09-01 | 623.81 |
| 2004-09-02 | 628.06 |
| 2004-09-03 | 624.47 |
| 2004-09-06 | . |
| 2004-09-07 | 635.31 |
| 2004-09-08 | 635.60 |
| 2004-09-09 | 633.07 |
| 2004-09-10 | 636.35 |
| 2004-09-13 | 638.94 |
| 2004-09-14 | 638.47 |
| 2004-09-15 | 630.90 |
| 2004-09-16 | 633.05 |
| 2004-09-17 | 633.77 |
| 2004-09-20 | 632.08 |
| 2004-09-21 | 637.23 |
| 2004-09-22 | 632.96 |
| 2004-09-23 | 631.47 |
| 2004-09-24 | 629.42 |
| 2004-09-27 | 627.01 |
| 2004-09-28 | 628.62 |
| 2004-09-29 | 633.68 |
| 2004-09-30 | 640.39 |
| 2004-10-01 | 648.58 |
| 2004-10-04 | 648.96 |
| 2004-10-05 | 648.95 |
| 2004-10-06 | 651.61 |
| 2004-10-07 | 648.86 |
| 2004-10-08 | 652.36 |
| 2004-10-11 | 652.17 |
| 2004-10-12 | 647.04 |
| 2004-10-13 | 642.69 |
| 2004-10-14 | 641.36 |
| 2004-10-15 | 644.52 |
| 2004-10-18 | 641.67 |
| 2004-10-19 | 643.53 |
| 2004-10-20 | 643.59 |
| 2004-10-21 | 645.81 |
| 2004-10-22 | 646.03 |
| 2004-10-25 | 646.19 |
| 2004-10-26 | 648.48 |
| 2004-10-27 | 652.65 |
| 2004-10-28 | 656.58 |
| 2004-10-29 | 655.79 |
| 2004-11-01 | 660.13 |
| 2004-11-02 | 663.87 |
| 2004-11-03 | 673.14 |
| 2004-11-04 | 678.87 |
| 2004-11-05 | 683.79 |
| 2004-11-08 | 681.22 |
| 2004-11-09 | 681.37 |
| 2004-11-10 | 682.58 |
| 2004-11-11 | 685.63 |
| 2004-11-12 | 690.76 |
| 2004-11-15 | 694.14 |
| 2004-11-16 | 691.29 |
| 2004-11-17 | 697.19 |
| 2004-11-18 | 696.16 |
| 2004-11-19 | 696.46 |
| 2004-11-22 | 694.86 |
| 2004-11-23 | 698.51 |
| 2004-11-24 | 702.04 |
| 2004-11-25 | . |
| 2004-11-26 | 707.89 |
| 2004-11-29 | 708.20 |
| 2004-11-30 | 706.54 |
| 2004-12-01 | 712.99 |
| 2004-12-02 | 714.94 |
| 2004-12-03 | 717.44 |
| 2004-12-06 | 715.43 |
| 2004-12-07 | 711.57 |
| 2004-12-08 | 705.67 |
| 2004-12-09 | 702.53 |
| 2004-12-10 | 702.72 |
| 2004-12-13 | 709.80 |
| 2004-12-14 | 711.47 |
| 2004-12-15 | 721.48 |
| 2004-12-16 | 717.12 |
| 2004-12-17 | 714.67 |
| 2004-12-20 | 722.12 |
| 2004-12-21 | 723.69 |
| 2004-12-22 | 728.10 |
| 2004-12-23 | 732.34 |
| 2004-12-24 | . |
| 2004-12-27 | 737.34 |
| 2004-12-28 | 740.47 |
| 2004-12-29 | 739.51 |
| 2004-12-30 | 743.99 |
| 2004-12-31 | 743.27 |
| 2005-01-03 | 740.06 |
| 2005-01-04 | 733.61 |
| 2005-01-05 | 726.72 |
| 2005-01-06 | 726.37 |
| 2005-01-07 | 723.43 |
| 2005-01-10 | 727.58 |
| 2005-01-11 | 728.63 |
| 2005-01-12 | 734.03 |
| 2005-01-13 | 734.52 |
| 2005-01-14 | 739.42 |
| 2005-01-17 | . |
| 2005-01-18 | 741.41 |
| 2005-01-19 | 743.02 |
| 2005-01-20 | 736.62 |
| 2005-01-21 | 738.27 |
| 2005-01-24 | 738.19 |
| 2005-01-25 | 739.57 |
| 2005-01-26 | 746.09 |
| 2005-01-27 | 748.08 |
#2005-01-28| 747.58
#2005-01-31| 753.50
#2005-02-01| 756.27
#2005-02-02| 762.51
#2005-02-03| 760.38
#2005-02-04| 770.31
#2005-02-07| 769.70
#2005-02-08| 762.65
#2005-02-09| 759.59
#2005-02-10| 762.22
#2005-02-11| 768.00
#2005-02-14| 772.13
#2005-02-15| 775.03
#2005-02-16| 771.11
#2005-02-17| 772.95
#2005-02-18| 773.00
#2005-02-21| .
#2005-02-22| 766.24
#2005-02-23| 757.40
#2005-02-24| 760.71
#2005-02-25| 769.51
#2005-02-28| 774.12
#2005-03-01| 776.40
#2005-03-02| 772.55
#2005-03-03| 773.34
#2005-03-04| 786.00
#2005-03-07| 784.88
#2005-03-08| 788.03
#2005-03-09| 784.75
#2005-03-10| 779.13
#2005-03-11| 783.79
#2005-03-14| 781.21
#2005-03-15| 781.54
#2005-03-16| 782.52
#2005-03-17| 779.99
#2005-03-18| 778.27
#2005-03-21| 774.25
#2005-03-22| 773.59
#2005-03-23| 760.68
#2005-03-24| 760.78
#2005-03-25| .
#2005-03-28| 757.27
#2005-03-29| 749.34
#2005-03-30| 750.47
#2005-03-31| 755.79
#2005-04-01| 757.57
#2005-04-04| 751.28
#2005-04-05| 755.06
#2005-04-06| 757.71
#2005-04-07| 761.98
#2005-04-08| 759.43
#2005-04-11| 763.19
#2005-04-12| 763.90
#2005-04-13| 762.25
#2005-04-14| 751.42
#2005-04-15| 740.08
#2005-04-18| 729.99
#2005-04-19| 737.78
#2005-04-20| 733.79
#2005-04-21| 735.91
#2005-04-22| 738.86
#2005-04-25| 740.00
#2005-04-26| 736.33
#2005-04-27| 729.77
#2005-04-28| 724.95
#2005-04-29| 729.00
#2005-05-02| 732.00
#2005-05-03| 728.84
#2005-05-04| 737.60
#2005-05-05| 738.40
#2005-05-06| 741.42
#2005-05-09| 741.50
#2005-05-10| 739.93
#2005-05-11| 737.29
#2005-05-12| 730.65
#2005-05-13| 723.34
#2005-05-16| 724.27
#2005-05-17| 723.98
#2005-05-18| 734.58
#2005-05-19| 738.47
#2005-05-20| 736.24
#2005-05-23| 742.74
#2005-05-24| 741.62
#2005-05-25| 738.64
#2005-05-26| 739.63
#2005-05-27| 740.79
#2005-05-30| .
#2005-05-31| 739.76
#2005-06-01| 744.83
#2005-06-02| 746.17
#2005-06-03| 745.36
#2005-06-06| 747.73
#2005-06-07| 751.36
#2005-06-08| 751.61
#2005-06-09| 747.76
#2005-06-10| 749.32
#2005-06-13| 750.71
#2005-06-14| 751.82
#2005-06-15| 754.46
#2005-06-16| 758.72
#2005-06-17| 767.86
#2005-06-20| 763.53
#2005-06-21| 766.75
#2005-06-22| 766.82
#2005-06-23| 761.16
#2005-06-24| 755.48
#2005-06-27| 752.88
#2005-06-28| 758.23
#2005-06-29| 760.29
#2005-06-30| 760.34
#2005-07-01| 758.77
#2005-07-04| .
#2005-07-05| 758.67
#2005-07-06| 758.89
#2005-07-07| 756.10
#2005-07-08| 762.95
#2005-07-11| 772.61
#2005-07-12| 776.78
#2005-07-13| 773.85
#2005-07-14| 775.36
#2005-07-15| 771.99
#2005-07-18| 773.64
#2005-07-19| 774.94
#2005-07-20| 780.35
#2005-07-21| 787.23
#2005-07-22| 789.69
#2005-07-25| 785.15
#2005-07-26| 786.08
#2005-07-27| 790.93
#2005-07-28| 797.82
#2005-07-29| 796.76
#2005-08-01| 800.00
#2005-08-02| 800.53
#2005-08-03| 805.87
#2005-08-04| 802.46
#2005-08-05| 794.28
#2005-08-08| 796.83
#2005-08-09| 798.95
#2005-08-10| 807.48
#2005-08-11| 811.79
#2005-08-12| 810.43
#2005-08-15| 809.20
#2005-08-16| 807.44
#2005-08-17| 805.48
#2005-08-18| 795.50
#2005-08-19| 796.59
#2005-08-22| 804.76
#2005-08-23| 799.24
#2005-08-24| 798.27
#2005-08-25| 799.18
#2005-08-26| 799.21
#2005-08-29| 797.28
#2005-08-30| 796.13
#2005-08-31| 813.90
#2005-09-01| 827.86
#2005-09-02| 830.78
#2005-09-05| .
#2005-09-06| 837.21
#2005-09-07| 837.80
#2005-09-08| 829.42
#2005-09-09| 835.61
#2005-09-12| 835.04
#2005-09-13| 829.29
#2005-09-14| 830.83
#2005-09-15| 831.43
#2005-09-16| 833.17
#2005-09-19| 828.71
#2005-09-20| 828.42
#2005-09-21| 823.92
#2005-09-22| 823.62
#2005-09-23| 821.76
#2005-09-26| 828.10
#2005-09-27| 828.22
#2005-09-28| 830.77
#2005-09-29| 836.55
#2005-09-30| 840.93
#2005-10-03| 837.87
#2005-10-04| 836.44
#2005-10-05| 824.27
#2005-10-06| 816.63
#2005-10-07| 819.46
#2005-10-10| 815.41
#2005-10-11| 815.29
#2005-10-12| 811.62
#2005-10-13| 800.15
#2005-10-14| 806.66
#2005-10-17| 805.28
#2005-10-18| 791.75
#2005-10-19| 786.35
#2005-10-20| 782.72
#2005-10-21| 781.22
#2005-10-24| 790.21
#2005-10-25| 796.15
#2005-10-26| 797.93
#2005-10-27| 794.56
#2005-10-28| 795.25
#2005-10-31| 805.58
#2005-11-01| 808.55
#2005-11-02| 816.52
#2005-11-03| 817.37
#2005-11-04| 813.84
#2005-11-07| 817.35
#2005-11-08| 812.21
#2005-11-09| 807.58
#2005-11-10| 807.79
#2005-11-11| 812.97
#2005-11-14| 810.38
#2005-11-15| 804.54
#2005-11-16| 804.71
#2005-11-17| 821.62
#2005-11-18| 825.49
#2005-11-21| 830.20
#2005-11-22| 830.95
#2005-11-23| 837.28
#2005-11-24| .
#2005-11-25| 834.92
#2005-11-28| 830.62
#2005-11-29| 831.25
#2005-11-30| 831.76
#2005-12-01| 841.40
#2005-12-02| 844.58
#2005-12-05| 845.40
#2005-12-06| 846.76
#2005-12-07| 841.60
#2005-12-08| 840.15
#2005-12-09| 844.60
#2005-12-12| 852.95
#2005-12-13| 853.58
#2005-12-14| 861.82
#2005-12-15| 857.01
#2005-12-16| 860.34
#2005-12-19| 855.64
#2005-12-20| 854.01
#2005-12-21| 861.46
#2005-12-22| 865.67
#2005-12-23| 868.19
#2005-12-26| .
#2005-12-27| 864.44
#2005-12-28| 871.76
#2005-12-29| 871.03
#2005-12-30| 866.30
#2006-01-02| .
#2006-01-03| 883.69
#2006-01-04| 896.26
#2006-01-05| 897.77
#2006-01-06| 909.06
#2006-01-09| 909.11
#2006-01-10| 907.24
#2006-01-11| 913.11
#2006-01-12| 910.33
#2006-01-13| 914.25
#2006-01-16| .
#2006-01-17| 905.88
#2006-01-18| 896.57
#2006-01-19| 910.60
#2006-01-20| 905.55
#2006-01-23| 907.85
#2006-01-24| 917.72
#2006-01-25| 919.97
#2006-01-26| 936.72
#2006-01-27| 940.00
#2006-01-30| 940.44
#2006-01-31| 943.18
#2006-02-01| 946.27
#2006-02-02| 940.95
#2006-02-03| 937.59
#2006-02-06| 944.76
#2006-02-07| 939.68
#2006-02-08| 932.72
#2006-02-09| 939.55
#2006-02-10| 931.89
#2006-02-13| 925.80
#2006-02-14| 931.26
#2006-02-15| 932.04
#2006-02-16| 938.50
#2006-02-17| 936.67
#2006-02-20| .
#2006-02-21| 941.82
#2006-02-22| 946.88
#2006-02-23| 955.50
#2006-02-24| 957.29
#2006-02-27| 962.92
#2006-02-28| 959.30
#2006-03-01| 960.25
#2006-03-02| 954.77
#2006-03-03| 951.52
#2006-03-06| 950.65
#2006-03-07| 932.04
#2006-03-08| 930.02
#2006-03-09| 941.48
#2006-03-10| 948.26
#2006-03-13| 958.91
#2006-03-14| 970.30
#2006-03-15| 977.69
#2006-03-16| 986.59
#2006-03-17| 996.64
#2006-03-20|1000.53
#2006-03-21| 993.87
#2006-03-22| 996.47
#2006-03-23| 994.16
#2006-03-24|1000.29
#2006-03-27| 998.67
#2006-03-28| 999.44
#2006-03-29|1001.51
#2006-03-30|1013.47
#2006-03-31|1012.24
#2006-04-03|1022.40
#2006-04-04|1031.83
#2006-04-05|1035.29
#2006-04-06|1036.86
#2006-04-07|1025.00
#2006-04-10|1022.06
#2006-04-11|1009.64
#2006-04-12|1004.57
#2006-04-13|1004.64
#2006-04-14| .
#2006-04-17|1009.61
#2006-04-18|1021.12
#2006-04-19|1035.84
#2006-04-20|1033.55
#2006-04-21|1044.38
#2006-04-24|1040.95
#2006-04-25|1042.94
#2006-04-26|1048.50
#2006-04-27|1047.98
#2006-04-28|1048.09
#2006-05-01|1053.40
#2006-05-02|1060.18
#2006-05-03|1058.01
#2006-05-04|1065.20
#2006-05-05|1079.78
#2006-05-08|1093.71
#2006-05-09|1096.05
#2006-05-10|1099.76
#2006-05-11|1092.91
#2006-05-12|1072.98
#2006-05-15|1047.76
#2006-05-16|1038.18
#2006-05-17|1013.03
#2006-05-18|1002.56
#2006-05-19| 996.21
#2006-05-22| 967.92
#2006-05-23| 984.39
#2006-05-24| 971.82
#2006-05-25| 980.16
#2006-05-26| 996.28
#2006-05-29| .
#2006-05-30| 987.18
#2006-05-31| 987.50
#2006-06-01| 991.55
#2006-06-02|1005.05
#2006-06-05| 990.80
#2006-06-06| 958.39
#2006-06-07| 943.22
#2006-06-08| 914.98
#2006-06-09| 927.34
#2006-06-12| 915.71
#2006-06-13| 887.80
#2006-06-14| 899.86
#2006-06-15| 928.31
#2006-06-16| 929.98
#2006-06-19| 926.76
#2006-06-20| 926.54
#2006-06-21| 932.78
#2006-06-22| 936.11
#2006-06-23| 936.23
#2006-06-26| 941.60
#2006-06-27| 938.36
#2006-06-28| 932.88
#2006-06-29| 953.99
#2006-06-30| 978.36
#2006-07-03| 982.69
#2006-07-04| .
#2006-07-05| 971.28
#2006-07-06| 975.06
#2006-07-07| 972.19
#2006-07-10| 969.84
#2006-07-11| 962.91
#2006-07-12| 954.96
#2006-07-13| 939.12
#2006-07-14| 917.56
#2006-07-17| 904.31
#2006-07-18| 893.11
#2006-07-19| 915.24
#2006-07-20| 921.02
#2006-07-21| 910.58
#2006-07-24| 919.90
#2006-07-25| 928.61
#2006-07-26| 923.68
#2006-07-27| 942.20
#2006-07-28| 947.78
#2006-07-31| 951.96
#2006-08-01| 947.10
#2006-08-02| 962.13
#2006-08-03| 959.82
#2006-08-04| 970.89
#2006-08-07| 957.40
#2006-08-08| 957.60
#2006-08-09| 958.00
#2006-08-10| 951.06
#2006-08-11| 950.53
#2006-08-14| 956.92
#2006-08-15| 966.40
#2006-08-16| 981.28
#2006-08-17| 984.21
#2006-08-18| 984.17
#2006-08-21| 984.12
#2006-08-22| 985.33
#2006-08-23| 978.42
#2006-08-24| 973.19
#2006-08-25| 968.22
#2006-08-28| 974.34
#2006-08-29| 976.50
#2006-08-30| 982.53
#2006-08-31| 987.63
#2006-09-01| 993.51
#2006-09-04| .
#2006-09-05|1001.73
#2006-09-06| 991.41
#2006-09-07| 977.01
#2006-09-08| 976.95
#2006-09-11| 970.53
#2006-09-12| 977.12
#2006-09-13| 984.19
#2006-09-14| 987.58
#2006-09-15| 984.14
#2006-09-18| 985.93
#2006-09-19| 980.78
#2006-09-20| 981.66
#2006-09-21| 982.02
#2006-09-22| 976.75
#2006-09-25| 977.90
#2006-09-26| 982.83
#2006-09-27| 992.64
#2006-09-28| 993.77
#2006-09-29| 992.43
#2006-10-02| 997.20
#2006-10-03| 988.73
#2006-10-04| 990.67
#2006-10-05|1001.90
#2006-10-06| 994.21
#2006-10-09| 996.69
#2006-10-10| 999.26
#2006-10-11| 997.64
#2006-10-12|1008.63
#2006-10-13|1010.41
#2006-10-16|1021.68
#2006-10-17|1013.50
#2006-10-18|1017.59
#2006-10-19|1024.36
#2006-10-20|1023.09
#2006-10-23|1025.15
#2006-10-24|1026.62
#2006-10-25|1030.25
#2006-10-26|1037.34
#2006-10-27|1034.75
#2006-10-30|1029.75
#2006-10-31|1034.51
#2006-11-01|1035.00
#2006-11-02|1026.08
#2006-11-03|1027.51
#2006-11-06|1038.28
#2006-11-07|1045.42
#2006-11-08|1042.41
#2006-11-09|1044.76
#2006-11-10|1053.20
#2006-11-13|1054.82
#2006-11-14|1061.93
#2006-11-15|1069.12
#2006-11-16|1069.43
#2006-11-17|1065.64
#2006-11-20|1055.00
#2006-11-21|1060.19
#2006-11-22|1075.00
#2006-11-23| .
#2006-11-24|1075.13
#2006-11-27|1062.83
#2006-11-28|1058.87
#2006-11-29|1081.19
#2006-11-30|1091.31
#2006-12-01|1089.50
#2006-12-04|1096.36
#2006-12-05|1100.51
#2006-12-06|1106.18
#2006-12-07|1108.73
#2006-12-08|1108.08
#2006-12-11|1106.51
#2006-12-12|1108.26
#2006-12-13|1109.61
#2006-12-14|1114.77
#2006-12-15|1116.25
#2006-12-18|1113.47
#2006-12-19|1112.78
#2006-12-20|1123.34
#2006-12-21|1120.96
#2006-12-22|1116.14
#2006-12-25| .
#2006-12-26|1116.66
#2006-12-27|1126.69
#2006-12-28|1127.19
#2006-12-29|1126.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1129.41
#2007-01-04|1119.67
#2007-01-05|1105.17
#2007-01-08|1108.41
#2007-01-09|1116.96
#2007-01-10|1106.99
#2007-01-11|1117.29
#2007-01-12|1128.19
#2007-01-15| .
#2007-01-16|1133.50
#2007-01-17|1141.08
#2007-01-18|1141.46
#2007-01-19|1154.55
#2007-01-22|1151.48
#2007-01-23|1161.18
#2007-01-24|1168.07
#2007-01-25|1164.08
#2007-01-26|1158.05
#2007-01-29|1166.27
#2007-01-30|1172.34
#2007-01-31|1173.91
#2007-02-01|1192.75
#2007-02-02|1197.54
#2007-02-05|1194.05
#2007-02-06|1195.51
#2007-02-07|1200.67
#2007-02-08|1197.40
#2007-02-09|1199.12
#2007-02-12|1189.91
#2007-02-13|1199.96
#2007-02-14|1220.06
#2007-02-15|1225.32
#2007-02-16|1220.60
#2007-02-19| .
#2007-02-20|1237.00
#2007-02-21|1234.29
#2007-02-22|1238.37
#2007-02-23|1241.18
#2007-02-26|1249.77
#2007-02-27|1214.48
#2007-02-28|1197.67
#2007-03-01|1186.83
#2007-03-02|1179.05
#2007-03-05|1153.69
#2007-03-06|1172.38
#2007-03-07|1183.12
#2007-03-08|1194.57
#2007-03-09|1192.35
#2007-03-12|1195.13
#2007-03-13|1181.80
#2007-03-14|1160.92
#2007-03-15|1177.10
#2007-03-16|1178.95
#2007-03-19|1194.10
#2007-03-20|1206.75
#2007-03-21|1217.85
#2007-03-22|1235.88
#2007-03-23|1235.84
#2007-03-26|1236.83
#2007-03-27|1234.38
#2007-03-28|1227.10
#2007-03-29|1233.25
#2007-03-30|1235.88
#2007-04-02|1238.46
#2007-04-03|1257.44
#2007-04-04|1262.88
#2007-04-05|1268.75
#2007-04-06| .
#2007-04-09|1266.31
#2007-04-10|1275.92
#2007-04-11|1273.74
#2007-04-12|1275.39
#2007-04-13|1276.23
#2007-04-16|1285.55
#2007-04-17|1284.73
#2007-04-18|1284.05
#2007-04-19|1282.78
#2007-04-20|1297.85
#2007-04-23|1298.74
#2007-04-24|1290.31
#2007-04-25|1297.61
#2007-04-26|1296.61
#2007-04-27|1297.10
#2007-04-30|1295.28
#2007-05-01|1291.31
#2007-05-02|1304.66
#2007-05-03|1313.90
#2007-05-04|1328.47
#2007-05-07|1338.93
#2007-05-08|1327.03
#2007-05-09|1331.80
#2007-05-10|1320.61
#2007-05-11|1323.32
#2007-05-14|1325.44
#2007-05-15|1330.09
#2007-05-16|1328.72
#2007-05-17|1329.00
#2007-05-18|1336.00
#2007-05-21|1342.57
#2007-05-22|1356.88
#2007-05-23|1360.47
#2007-05-24|1349.17
#2007-05-25|1343.44
#2007-05-28| .
#2007-05-29|1354.47
#2007-05-30|1351.02
#2007-05-31|1368.78
#2007-06-01|1381.05
#2007-06-04|1385.61
#2007-06-05|1380.71
#2007-06-06|1354.91
#2007-06-07|1327.97
#2007-06-08|1323.12
#2007-06-11|1331.12
#2007-06-12|1314.06
#2007-06-13|1320.25
#2007-06-14|1341.60
#2007-06-15|1360.11
#2007-06-18|1363.93
#2007-06-19|1358.23
#2007-06-20|1360.95
#2007-06-21|1353.00
#2007-06-22|1348.83
#2007-06-25|1341.00
#2007-06-26|1336.11
#2007-06-27|1330.53
#2007-06-28|1344.84
#2007-06-29|1356.30
#2007-07-02|1372.61
#2007-07-03|1377.14
#2007-07-04| .
#2007-07-05|1380.33
#2007-07-06|1388.22
#2007-07-09|1390.89
#2007-07-10|1383.51
#2007-07-11|1383.37
#2007-07-12|1402.67
#2007-07-13|1407.28
#2007-07-16|1405.28
#2007-07-17|1405.59
#2007-07-18|1394.23
#2007-07-19|1403.73
#2007-07-20|1385.47
#2007-07-23|1385.42
#2007-07-24|1368.95
#2007-07-25|1347.51
#2007-07-26|1311.42
#2007-07-27|1296.78
#2007-07-30|1306.73
#2007-07-31|1320.67
#2007-08-01|1298.95
#2007-08-02|1310.79
#2007-08-03|1297.48
#2007-08-06|1283.43
#2007-08-07|1291.53
#2007-08-08|1310.36
#2007-08-09|1283.40
#2007-08-10|1258.28
#2007-08-13|1271.41
#2007-08-14|1251.78
#2007-08-15|1225.62
#2007-08-16|1189.88
#2007-08-17|1196.51
#2007-08-20|1209.92
#2007-08-21|1217.95
#2007-08-22|1243.88
#2007-08-23|1250.72
#2007-08-24|1264.36
#2007-08-27|1268.09
#2007-08-28|1245.79
#2007-08-29|1258.41
#2007-08-30|1264.46
#2007-08-31|1284.75
#2007-09-03| .
#2007-09-04|1291.23
#2007-09-05|1273.53
#2007-09-06|1269.07
#2007-09-07|1245.70
#2007-09-10|1223.70
#2007-09-11|1242.25
#2007-09-12|1247.53
#2007-09-13|1245.90
#2007-09-14|1233.40
#2007-09-17|1211.37
#2007-09-18|1235.48
#2007-09-19|1272.78
#2007-09-20|1270.83
#2007-09-21|1276.33
#2007-09-24|1272.73
#2007-09-25|1254.15
#2007-09-26|1261.87
#2007-09-27|1284.26
#2007-09-28|1290.03
#2007-10-01|1306.72
#2007-10-02|1318.27
#2007-10-03|1327.38
#2007-10-04|1323.58
#2007-10-05|1338.12
#2007-10-08|1330.38
#2007-10-09|1335.40
#2007-10-10|1345.56
#2007-10-11|1347.60
#2007-10-12|1337.74
#2007-10-15|1333.95
#2007-10-16|1307.03
#2007-10-17|1317.39
#2007-10-18|1316.61
#2007-10-19|1295.13
#2007-10-22|1272.14
#2007-10-23|1297.21
#2007-10-24|1299.96
#2007-10-25|1317.09
#2007-10-26|1329.55
#2007-10-29|1342.76
#2007-10-30|1339.92
#2007-10-31|1351.49
#2007-11-01|1331.82
#2007-11-02|1322.53
#2007-11-05|1305.84
#2007-11-06|1322.90
#2007-11-07|1312.40
#2007-11-08|1307.77
#2007-11-09|1290.70
#2007-11-12|1261.19
#2007-11-13|1267.40
#2007-11-14|1288.58
#2007-11-15|1269.05
#2007-11-16|1257.94
#2007-11-19|1225.57
#2007-11-20|1238.58
#2007-11-21|1209.12
#2007-11-22| .
#2007-11-23|1226.69
#2007-11-26|1228.89
#2007-11-27|1228.35
#2007-11-28|1253.15
#2007-11-29|1269.52
#2007-11-30|1280.16
#2007-12-03|1273.25
#2007-12-04|1255.08
#2007-12-05|1270.39
#2007-12-06|1282.85
#2007-12-07|1300.41
#2007-12-10|1323.40
#2007-12-11|1312.69
#2007-12-12|1313.02
#2007-12-13|1283.34
#2007-12-14|1267.32
#2007-12-17|1235.05
#2007-12-18|1234.93
#2007-12-19|1224.10
#2007-12-20|1220.18
#2007-12-21|1243.56
#2007-12-24|1248.76
#2007-12-25| .
#2007-12-26|1257.19
#2007-12-27|1255.04
#2007-12-28|1259.78
#2007-12-31|1256.24
#2008-01-01| .
#2008-01-02|1249.42
#2008-01-03|1243.75
#2008-01-04|1211.27
#2008-01-07|1179.68
#2008-01-08|1176.57
#2008-01-09|1160.81
#2008-01-10|1164.04
#2008-01-11|1160.34
#2008-01-14|1180.71
#2008-01-15|1144.23
#2008-01-16|1119.66
#2008-01-17|1107.69
#2008-01-18|1108.24
#2008-01-21| .
#2008-01-22|1082.31
#2008-01-23|1081.10
#2008-01-24|1129.34
#2008-01-25|1125.51
#2008-01-28|1119.64
#2008-01-29|1140.52
#2008-01-30|1130.74
#2008-01-31|1139.09
#2008-02-01|1175.10
#2008-02-04|1176.79
#2008-02-05|1121.50
#2008-02-06|1109.58
#2008-02-07|1087.26
#2008-02-08|1088.10
#2008-02-11|1084.93
#2008-02-12|1106.72
#2008-02-13|1115.12
#2008-02-14|1126.06
#2008-02-15|1122.52
#2008-02-18| .
#2008-02-19|1146.25
#2008-02-20|1133.31
#2008-02-21|1151.27
#2008-02-22|1150.31
#2008-02-25|1173.58
#2008-02-26|1183.51
#2008-02-27|1192.83
#2008-02-28|1185.15
#2008-02-29|1167.24
#2008-03-03|1149.26
#2008-03-04|1138.97
#2008-03-05|1156.73
#2008-03-06|1149.09
#2008-03-07|1135.45
#2008-03-10|1108.60
#2008-03-11|1130.93
#2008-03-12|1145.51
#2008-03-13|1139.08
#2008-03-14|1125.78
#2008-03-17|1097.72
#2008-03-18|1131.42
#2008-03-19|1111.69
#2008-03-20|1104.82
#2008-03-21| .
#2008-03-24|1116.97
#2008-03-25|1157.54
#2008-03-26|1164.78
#2008-03-27|1170.16
#2008-03-28|1165.65
#2008-03-31|1173.56
#2008-04-01|1192.76
#2008-04-02|1206.75
#2008-04-03|1209.92
#2008-04-04|1218.40
#2008-04-07|1223.42
#2008-04-08|1208.28
#2008-04-09|1198.59
#2008-04-10|1195.29
#2008-04-11|1184.71
#2008-04-14|1171.69
#2008-04-15|1175.86
#2008-04-16|1215.19
#2008-04-17|1210.78
#2008-04-18|1218.12
#2008-04-21|1223.74
#2008-04-22|1212.09
#2008-04-23|1214.67
#2008-04-24|1205.32
#2008-04-25|1219.57
#2008-04-28|1227.19
#2008-04-29|1208.36
#2008-04-30|1202.54
#2008-05-01|1197.40
#2008-05-02|1210.47
#2008-05-05|1218.05
#2008-05-06|1218.35
#2008-05-07|1220.31
#2008-05-08|1228.83
#2008-05-09|1218.92
#2008-05-12|1231.08
#2008-05-13|1241.49
#2008-05-14|1246.55
#2008-05-15|1262.16
#2008-05-16|1284.32
#2008-05-19|1292.24
#2008-05-20|1287.65
#2008-05-21|1277.20
#2008-05-22|1275.38
#2008-05-23|1261.53
#2008-05-26| .
#2008-05-27|1255.29
#2008-05-28|1258.52
#2008-05-29|1253.64
#2008-05-30|1268.34
#2008-06-02|1258.81
#2008-06-03|1251.54
#2008-06-04|1244.72
#2008-06-05|1254.84
#2008-06-06|1238.77
#2008-06-09|1222.18
#2008-06-10|1197.16
#2008-06-11|1180.19
#2008-06-12|1169.96
#2008-06-13|1177.98
#2008-06-16|1188.73
#2008-06-17|1190.54
#2008-06-18|1172.29
#2008-06-19|1163.26
#2008-06-20|1154.38
#2008-06-23|1143.02
#2008-06-24|1130.26
#2008-06-25|1146.43
#2008-06-26|1124.69
#2008-06-27|1126.26
#2008-06-30|1121.84
#2008-07-01|1097.06
#2008-07-02|1062.20
#2008-07-03|1053.71
#2008-07-04| .
#2008-07-07|1049.88
#2008-07-08|1032.14
#2008-07-09|1042.28
#2008-07-10|1033.26
#2008-07-11|1012.48
#2008-07-14|1018.97
#2008-07-15|1000.38
#2008-07-16|1006.47
#2008-07-17|1047.38
#2008-07-18|1053.19
#2008-07-21|1063.25
#2008-07-22|1063.24
#2008-07-23|1067.23
#2008-07-24|1036.12
#2008-07-25|1037.78
#2008-07-28|1023.46
#2008-07-29|1019.53
#2008-07-30|1042.39
#2008-07-31|1033.23
#2008-08-01|1011.03
#2008-08-04| 988.03
#2008-08-05|1004.93
#2008-08-06|1028.74
#2008-08-07|1022.44
#2008-08-08|1021.76
#2008-08-11|1039.96
#2008-08-12|1024.49
#2008-08-13|1008.02
#2008-08-14|1008.70
#2008-08-15|1003.38
#2008-08-18|1002.71
#2008-08-19| 975.69
#2008-08-20| 981.85
#2008-08-21| 983.96
#2008-08-22| 995.59
#2008-08-25| 983.02
#2008-08-26| 982.89
#2008-08-27| 994.46
#2008-08-28|1010.74
#2008-08-29|1015.61
#2008-09-01| .
#2008-09-02|1008.12
#2008-09-03| 995.43
#2008-09-04| 961.77
#2008-09-05| 940.49
#2008-09-08| 964.41
#2008-09-09| 931.64
#2008-09-10| 933.17
#2008-09-11| 923.83
#2008-09-12| 949.40
#2008-09-15| 920.19
#2008-09-16| 914.40
#2008-09-17| 893.08
#2008-09-18| 905.42
#2008-09-19| 972.39
#2008-09-22| 953.33
#2008-09-23| 932.45
#2008-09-24| 923.62
#2008-09-25| 933.29
#2008-09-26| 912.64
#2008-09-29| 846.37
#2008-09-30| 849.73
#2008-10-01| 839.56
#2008-10-02| 798.56
#2008-10-03| 796.47
#2008-10-06| 742.97
#2008-10-07| 721.31
#2008-10-08| 701.20
#2008-10-09| 690.13
#2008-10-10| 656.12
#2008-10-13| 714.76
#2008-10-14| 739.08
#2008-10-15| 674.16
#2008-10-16| 642.86
#2008-10-17| 650.17
#2008-10-20| 671.58
#2008-10-21| 671.54
#2008-10-22| 621.56
#2008-10-23| 606.84
#2008-10-24| 577.94
#2008-10-27| 547.17
#2008-10-28| 568.20
#2008-10-29| 615.68
#2008-10-30| 642.02
#2008-10-31| 645.62
#2008-11-03| 651.77
#2008-11-04| 687.33
#2008-11-05| 680.08
#2008-11-06| 626.13
#2008-11-07| 630.80
#2008-11-10| 644.83
#2008-11-11| 613.57
#2008-11-12| 591.17
#2008-11-13| 600.00
#2008-11-14| 595.09
#2008-11-17| 579.96
#2008-11-18| 571.80
#2008-11-19| 547.60
#2008-11-20| 516.61
#2008-11-21| 530.07
#2008-11-24| 577.02
#2008-11-25| 601.69
#2008-11-26| 613.86
#2008-11-27| .
#2008-11-28| 624.32
#2008-12-01| 584.94
#2008-12-02| 598.98
#2008-12-03| 604.24
#2008-12-04| 604.52
#2008-12-05| 599.21
#2008-12-08| 648.83
#2008-12-09| 654.46
#2008-12-10| 671.72
#2008-12-11| 665.48
#2008-12-12| 660.54
#2008-12-15| 671.84
#2008-12-16| 684.99
#2008-12-17| 706.20
#2008-12-18| 700.48
#2008-12-19| 677.64
#2008-12-22| 664.32
#2008-12-23| 662.20
#2008-12-24| 661.57
#2008-12-25| .
#2008-12-26| 668.72
#2008-12-29| 678.87
#2008-12-30| 691.16
#2008-12-31| 690.79
#2009-01-01| .
#2009-01-02| 710.16
#2009-01-05| 710.51
#2009-01-06| 714.06
#2009-01-07| 712.99
#2009-01-08| 711.14
#2009-01-09| 699.62
#2009-01-12| 673.90
#2009-01-13| 655.69
#2009-01-14| 628.64
#2009-01-15| 625.84
#2009-01-16| 642.69
#2009-01-19| .
#2009-01-20| 604.03
#2009-01-21| 608.26
#2009-01-22| 600.00
#2009-01-23| 587.43
#2009-01-26| 599.71
#2009-01-27| 607.98
#2009-01-28| 628.29
#2009-01-29| 607.43
#2009-01-30| 590.95
#2009-02-02| 579.24
#2009-02-03| 588.89
#2009-02-04| 603.75
#2009-02-05| 603.47
#2009-02-06| 623.37
#2009-02-09| 627.71
#2009-02-10| 609.08
#2009-02-11| 604.32
#2009-02-12| 591.97
#2009-02-13| 597.23
#2009-02-16| .
#2009-02-17| 558.92
#2009-02-18| 554.17
#2009-02-19| 553.36
#2009-02-20| 530.21
#2009-02-23| 517.79
#2009-02-24| 517.04
#2009-02-25| 513.02
#2009-02-26| 516.06
#2009-02-27| 508.11
#2009-03-02| 484.35
#2009-03-03| 478.26
#2009-03-04| 502.71
#2009-03-05| 484.49
#2009-03-06| 481.53
#2009-03-09| 472.89
#2009-03-10| 503.46
#2009-03-11| 512.70
#2009-03-12| 522.50
#2009-03-13| 528.46
#2009-03-16| 538.76
#2009-03-17| 544.32
#2009-03-18| 548.87
#2009-03-19| 572.77
#2009-03-20| 561.64
#2009-03-23| 584.17
#2009-03-24| 582.15
#2009-03-25| 590.11
#2009-03-26| 600.43
#2009-03-27| 586.16
#2009-03-30| 560.26
#2009-03-31| 570.10
#2009-04-01| 582.91
#2009-04-02| 623.69
#2009-04-03| 629.00
#2009-04-06| 625.73
#2009-04-07| 609.77
#2009-04-08| 611.67
#2009-04-09| 634.82
#2009-04-10| .
#2009-04-13| 638.17
#2009-04-14| 641.77
#2009-04-15| 637.76
#2009-04-16| 655.81
#2009-04-17| 665.44
#2009-04-20| 632.11
#2009-04-21| 635.29
#2009-04-22| 657.46
#2009-04-23| 661.74
#2009-04-24| 680.43
#2009-04-27| 677.77
#2009-04-28| 662.74
#2009-04-29| 680.45
#2009-04-30| 690.31
#2009-05-01| 689.23
#2009-05-04| 715.27
#2009-05-05| 723.30
#2009-05-06| 721.45
#2009-05-07| 716.02
#2009-05-08| 732.86
#2009-05-11| 716.76
#2009-05-12| 714.38
#2009-05-13| 687.59
#2009-05-14| 691.41
#2009-05-15| 701.79
#2009-05-18| 709.78
#2009-05-19| 728.95
#2009-05-20| 736.45
#2009-05-21| 721.24
#2009-05-22| 726.19
#2009-05-25| .
#2009-05-26| 734.88
#2009-05-27| 734.59
#2009-05-28| 723.79
#2009-05-29| 736.03
#2009-06-01| 762.18
#2009-06-02| 776.48
#2009-06-03| 757.34
#2009-06-04| 757.31
#2009-06-05| 754.07
#2009-06-08| 740.69
#2009-06-09| 748.35
#2009-06-10| 756.15
#2009-06-11| 760.56
#2009-06-12| 762.36
#2009-06-15| 743.34
#2009-06-16| 735.37
#2009-06-17| 719.08
#2009-06-18| 720.60
#2009-06-19| 726.18
#2009-06-22| 699.97
#2009-06-23| 702.38
#2009-06-24| 717.41
#2009-06-25| 722.23
#2009-06-26| 731.03
#2009-06-29| 737.71
#2009-06-30| 732.22
#2009-07-01| 739.00
#2009-07-02| 717.68
#2009-07-03| .
#2009-07-06| 701.68
#2009-07-07| 695.11
#2009-07-08| 686.49
#2009-07-09| 694.31
#2009-07-10| 684.64
#2009-07-13| 691.06
#2009-07-14| 701.08
#2009-07-15| 719.37
#2009-07-16| 727.37
#2009-07-17| 733.32
#2009-07-20| 747.54
#2009-07-21| 758.39
#2009-07-22| 760.10
#2009-07-23| 778.86
#2009-07-24| 781.59
#2009-07-27| 786.20
#2009-07-28| 779.36
#2009-07-29| 774.59
#2009-07-30| 789.18
#2009-07-31| 799.80
#2009-08-03| 821.26
#2009-08-04| 823.42
#2009-08-05| 823.10
#2009-08-06| 821.73
#2009-08-07| 825.58
#2009-08-10| 823.97
#2009-08-11| 818.23
#2009-08-12| 828.41
#2009-08-13| 848.23
#2009-08-14| 838.90
#2009-08-17| 811.31
#2009-08-18| 823.99
#2009-08-19| 829.23
#2009-08-20| 847.41
#2009-08-21| 867.09
#2009-08-24| 880.22
#2009-08-25| 886.25
#2009-08-26| 873.74
#2009-08-27| 870.43
#2009-08-28| 882.27
#2009-08-31| 871.17
#2009-09-01| 854.03
#2009-09-02| 838.88
#2009-09-03| 847.11
#2009-09-04| 855.34
#2009-09-07| .
#2009-09-08| 884.80
#2009-09-09| 897.46
#2009-09-10| 901.14
#2009-09-11| 910.98
#2009-09-14| 904.74
#2009-09-15| 908.10
#2009-09-16| 931.92
#2009-09-17| 940.12
#2009-09-18| 938.00
#2009-09-21| 918.68
#2009-09-22| 928.57
#2009-09-23| 923.37
#2009-09-24| 905.11
#2009-09-25| 895.18
#2009-09-28| 906.37
#2009-09-29| 904.39
#2009-09-30| 904.86
#2009-10-01| 881.70
#2009-10-02| 864.87
#2009-10-05| 874.81
#2009-10-06| 898.96
#2009-10-07| 899.32
#2009-10-08| 918.72
#2009-10-09| 918.20
#2009-10-12| 927.25
#2009-10-13| 922.80
#2009-10-14| 941.26
#2009-10-15| 946.86
#2009-10-16| 932.54
#2009-10-19| 944.83
#2009-10-20| 936.82
#2009-10-21| 931.42
#2009-10-22| 926.00
#2009-10-23| 918.79
#2009-10-26| 899.73
#2009-10-27| 885.71
#2009-10-28| 852.11
#2009-10-29| 873.58
#2009-10-30| 852.19
#2009-11-02| 857.03
#2009-11-03| 849.88
#2009-11-04| 869.69
#2009-11-05| 885.45
#2009-11-06| 884.30
#2009-11-09| 907.56
#2009-11-10| 904.05
#2009-11-11| 911.12
#2009-11-12| 900.39
#2009-11-13| 905.14
#2009-11-16| 925.19
#2009-11-17| 908.16
#2009-11-18| 910.85
#2009-11-19| 887.31
#2009-11-20| 882.13
#2009-11-23| 903.73
#2009-11-24| 894.21
#2009-11-25| 902.78
#2009-11-26| .
#2009-11-27| 876.27
#2009-11-30| 876.70
#2009-12-01| 904.92
#2009-12-02| 910.28
#2009-12-03| 911.69
#2009-12-04| 907.40
#2009-12-07| 906.65
#2009-12-08| 890.33
#2009-12-09| 885.88
#2009-12-10| 889.03
#2009-12-11| 892.11
#2009-12-14| 902.99
#2009-12-15| 898.30
#2009-12-16| 906.74
#2009-12-17| 891.64
#2009-12-18| 886.98
#2009-12-21| 897.64
#2009-12-22| 903.33
#2009-12-23| 912.04
#2009-12-24| 914.34
#2009-12-25| .
#2009-12-28| 918.40
#2009-12-29| 924.65
#2009-12-30| 915.16
#2009-12-31| 913.18
#2010-01-01| .
#2010-01-04| 934.03
#2010-01-05| 937.42
#2010-01-06| 941.06
#2010-01-07| 941.59
#2010-01-08| 948.84
#2010-01-11| 960.04
#2010-01-12| 950.31
#2010-01-13| 951.21
#2010-01-14| 953.86
#2010-01-15| 940.22
#2010-01-18| .
#2010-01-19| 940.84
#2010-01-20| 920.14
#2010-01-21| 902.21
#2010-01-22| 894.15
#2010-01-25| 892.41
#2010-01-26| 887.70
#2010-01-27| 875.24
#2010-01-28| 864.10
#2010-01-29| 863.15
#2010-02-01| 865.53
#2010-02-02| 882.58
#2010-02-03| 881.69
#2010-02-04| 852.69
#2010-02-05| 832.52
#2010-02-08| 831.74
#2010-02-09| 838.15
#2010-02-10| 839.74
#2010-02-11| 837.27
#2010-02-12| 831.92
#2010-02-15| .
#2010-02-16| 845.62
#2010-02-17| 857.10
#2010-02-18| 862.22
#2010-02-19| 854.77
#2010-02-22| 861.78
#2010-02-23| 850.79
#2010-02-24| 849.02
#2010-02-25| 835.31
#2010-02-26| 844.09
#2010-03-01| 850.60
#2010-03-02| 861.24
#2010-03-03| 874.58
#2010-03-04| 872.73
#2010-03-05| 886.66
#2010-03-08| 892.18
#2010-03-09| 891.47
#2010-03-10| 898.33
#2010-03-11| 901.29
#2010-03-12| 908.43
#2010-03-15| 899.78
#2010-03-16| 910.86
#2010-03-17| 925.74
#2010-03-18| 915.05
#2010-03-19| 908.57
#2010-03-22| 909.50
#2010-03-23| 919.46
#2010-03-24| 905.32
#2010-03-25| 904.13
#2010-03-26| 905.64
#2010-03-29| 912.65
#2010-03-30| 912.65
#2010-03-31| 913.95
#2010-04-01| 927.57
#2010-04-02| .
#2010-04-05| 932.49
#2010-04-06| 934.24
#2010-04-07| 931.51
#2010-04-08| 926.79
#2010-04-09| 945.13
#2010-04-12| 953.00
#2010-04-13| 946.75
#2010-04-14| 961.12
#2010-04-15| 961.58
#2010-04-16| 954.86
#2010-04-19| 946.53
#2010-04-20| 959.37
#2010-04-21| 961.01
#2010-04-22| 955.46
#2010-04-23| 974.96
#2010-04-26| 980.84
#2010-04-27| 952.51
#2010-04-28| 938.67
#2010-04-29| 957.49
#2010-04-30| 954.14
#2010-05-03| 953.40
#2010-05-04| 917.02
#2010-05-05| 892.05
#2010-05-06| 866.42
#2010-05-07| 836.37
#2010-05-10| 892.87
#2010-05-11| 884.34
#2010-05-12| 902.00
#2010-05-13| 898.11
#2010-05-14| 868.31
#2010-05-17| 852.43
#2010-05-18| 854.21
#2010-05-19| 830.05
#2010-05-20| 805.33
#2010-05-21| 813.10
#2010-05-24| 805.78
#2010-05-25| 781.92
#2010-05-26| 794.05
#2010-05-27| 822.82
#2010-05-28| 821.11
#2010-05-31| .
#2010-06-01| 811.67
#2010-06-02| 812.20
#2010-06-03| 824.94
#2010-06-04| 795.62
#2010-06-07| 776.97
#2010-06-08| 774.55
#2010-06-09| 789.15
#2010-06-10| 814.47
#2010-06-11| 819.96
#2010-06-14| 836.04
#2010-06-15| 847.52
#2010-06-16| 844.77
#2010-06-17| 844.27
#2010-06-18| 846.14
#2010-06-21| 855.23
#2010-06-22| 840.61
#2010-06-23| 827.55
#2010-06-24| 816.19
#2010-06-25| 810.49
#2010-06-28| 816.56
#2010-06-29| 782.99
#2010-06-30| 778.87
#2010-07-01| 771.20
#2010-07-02| 776.29
#2010-07-05| .
#2010-07-06| 791.10
#2010-07-07| 794.00
#2010-07-08| 804.51
#2010-07-09| 807.68
#2010-07-12| 805.17
#2010-07-13| 824.04
#2010-07-14| 825.06
#2010-07-15| 823.83
#2010-07-16| 804.97
#2010-07-19| 801.84
#2010-07-20| 805.22
#2010-07-21| 807.06
#2010-07-22| 827.71
#2010-07-23| 835.57
#2010-07-26| 849.40
#2010-07-27| 846.79
#2010-07-28| 842.73
#2010-07-29| 846.79
#2010-07-30| 837.08
#2010-08-02| 860.64
#2010-08-03| 861.06
#2010-08-04| 854.61
#2010-08-05| 856.92
#2010-08-06| 858.25
#2010-08-09| 864.72
#2010-08-10| 847.52
#2010-08-11| 815.64
#2010-08-12| 803.96
#2010-08-13| 798.08
#2010-08-16| 803.20
#2010-08-17| 818.41
#2010-08-18| 821.91
#2010-08-19| 807.19
#2010-08-20| 789.07
#2010-08-23| 788.08
#2010-08-24| 770.75
#2010-08-25| 765.94
#2010-08-26| 771.30
#2010-08-27| 781.55
#2010-08-30| 779.49
#2010-08-31| 776.53
#2010-09-01| 803.89
#2010-09-02| 813.07
#2010-09-03| 822.36
#2010-09-06| .
#2010-09-07| 817.63
#2010-09-08| 818.07
#2010-09-09| 824.09
#2010-09-10| 823.72
#2010-09-13| 838.26
#2010-09-14| 839.20
#2010-09-15| 837.45
#2010-09-16| 831.48
#2010-09-17| 833.50
#2010-09-20| 843.60
#2010-09-21| 850.35
#2010-09-22| 854.00
#2010-09-23| 844.98
#2010-09-24| 858.99
#2010-09-27| 861.36
#2010-09-28| 866.68
#2010-09-29| 867.80
#2010-09-30| 864.99
#2010-10-01| 866.55
#2010-10-04| 857.09
#2010-10-05| 878.65
#2010-10-06| 891.86
#2010-10-07| 889.16
#2010-10-08| 893.28
#2010-10-11| 894.84
#2010-10-12| 887.96
#2010-10-13| 901.91
#2010-10-14| 910.41
#2010-10-15| 904.09
#2010-10-18| 900.36
#2010-10-19| 886.50
#2010-10-20| 898.74
#2010-10-21| 908.04
#2010-10-22| 901.86
#2010-10-25| 908.39
#2010-10-26| 898.63
#2010-10-27| 885.60
#2010-10-28| 888.79
#2010-10-29| 887.12
#2010-11-01| 889.60
#2010-11-02| 899.58
#2010-11-03| 897.33
#2010-11-04| 929.93
#2010-11-05| 932.34
#2010-11-08| 933.74
#2010-11-09| 937.99
#2010-11-10| 926.68
#2010-11-11| 919.64
#2010-11-12| 912.23
#2010-11-15| 913.68
#2010-11-16| 894.32
#2010-11-17| 899.73
#2010-11-18| 918.79
#2010-11-19| 923.11
#2010-11-22| 921.75
#2010-11-23| 902.29
#2010-11-24| 909.60
#2010-11-25| .
#2010-11-26| 898.84
#2010-11-29| 887.48
#2010-11-30| 880.65
#2010-12-01| 898.61
#2010-12-02| 925.51
#2010-12-03| 940.08
#2010-12-06| 938.11
#2010-12-07| 950.44
#2010-12-08| 946.04
#2010-12-09| 950.71
#2010-12-10| 955.28
#2010-12-13| 967.96
#2010-12-14| 972.60
#2010-12-15| 965.93
#2010-12-16| 965.84
#2010-12-17| 965.53
#2010-12-20| 967.84
#2010-12-21| 980.72
#2010-12-22| 979.48
#2010-12-23| 975.52
#2010-12-24| .
#2010-12-27| 974.72
#2010-12-28| 976.62
#2010-12-29| 985.06
#2010-12-30| 985.19
#2010-12-31| 988.78
#2011-01-03| 999.08
#2011-01-04| 989.46
#2011-01-05| 974.79
#2011-01-06| 969.67
#2011-01-07| 965.20
#2011-01-10| 960.40
#2011-01-11| 973.08
#2011-01-12| 989.61
#2011-01-13| 998.62
#2011-01-14|1004.66
#2011-01-17| .
#2011-01-18|1009.91
#2011-01-19|1006.36
#2011-01-20| 996.79
#2011-01-21|1007.91
#2011-01-24|1022.65
#2011-01-25|1022.74
#2011-01-26|1030.45
#2011-01-27|1029.77
#2011-01-28|1013.08
#2011-01-31|1016.04
#2011-02-01|1034.66
#2011-02-02|1030.65
#2011-02-03|1021.14
#2011-02-04|1028.40
#2011-02-07|1037.54
#2011-02-08|1045.38
#2011-02-09|1043.16
#2011-02-10|1037.63
#2011-02-11|1042.78
#2011-02-14|1044.47
#2011-02-15|1039.95
#2011-02-16|1046.51
#2011-02-17|1053.92
#2011-02-18|1064.20
#2011-02-21| .
#2011-02-22|1037.60
#2011-02-23|1025.80
#2011-02-24|1023.68
#2011-02-25|1039.63
#2011-02-28|1051.53
#2011-03-01|1044.26
#2011-03-02|1042.59
#2011-03-03|1055.71
#2011-03-04|1054.53
#2011-03-07|1050.34
#2011-03-08|1052.14
#2011-03-09|1050.92
#2011-03-10|1025.94
#2011-03-11|1027.21
#2011-03-14|1029.79
#2011-03-15|1002.89
#2011-03-16| 996.04
#2011-03-17|1016.20
#2011-03-18|1028.32
#2011-03-21|1048.67
#2011-03-22|1053.09
#2011-03-23|1054.59
#2011-03-24|1072.62
#2011-03-25|1072.85
#2011-03-28|1067.86
#2011-03-29|1068.61
#2011-03-30|1078.22
#2011-03-31|1079.24
#2011-04-01|1085.58
#2011-04-04|1092.08
#2011-04-05|1087.26
#2011-04-06|1091.86
#2011-04-07|1084.19
#2011-04-08|1092.87
#2011-04-11|1085.19
#2011-04-12|1072.92
#2011-04-13|1081.32
#2011-04-14|1077.94
#2011-04-15|1076.83
#2011-04-18|1052.36
#2011-04-19|1057.94
#2011-04-20|1084.25
#2011-04-21|1100.04
#2011-04-22| .
#2011-04-25|1097.73
#2011-04-26|1102.18
#2011-04-27|1101.38
#2011-04-28|1116.86
#2011-04-29|1121.53
#2011-05-02|1126.50
#2011-05-03|1120.16
#2011-05-04|1105.34
#2011-05-05|1085.89
#2011-05-06|1091.24
#2011-05-09|1079.83
#2011-05-10|1095.03
#2011-05-11|1087.63
#2011-05-12|1076.35
#2011-05-13|1067.78
#2011-05-16|1065.73
#2011-05-17|1050.30
#2011-05-18|1060.44
#2011-05-19|1065.73
#2011-05-20|1057.37
#2011-05-23|1031.07
#2011-05-24|1034.04
#2011-05-25|1034.87
#2011-05-26|1040.74
#2011-05-27|1057.13
#2011-05-30| .
#2011-05-31|1073.92
#2011-06-01|1065.38
#2011-06-02|1055.73
#2011-06-03|1051.96
#2011-06-06|1043.36
#2011-06-07|1047.31
#2011-06-08|1034.95
#2011-06-09|1036.24
#2011-06-10|1017.27
#2011-06-13|1018.11
#2011-06-14|1035.54
#2011-06-15|1014.17
#2011-06-16|1002.28
#2011-06-17|1008.82
#2011-06-20|1004.00
#2011-06-21|1024.22
#2011-06-22|1022.65
#2011-06-23| 999.86
#2011-06-24| 996.84
#2011-06-27| 997.26
#2011-06-28|1007.39
#2011-06-29|1027.00
#2011-06-30|1047.51
#2011-07-01|1054.30
#2011-07-04| .
#2011-07-05|1047.92
#2011-07-06|1040.33
#2011-07-07|1048.17
#2011-07-08|1034.86
#2011-07-11|1004.44
#2011-07-12| 994.26
#2011-07-13|1011.65
#2011-07-14| 998.48
#2011-07-15| 992.28
#2011-07-18| 972.11
#2011-07-19| 990.95
#2011-07-20| 999.96
#2011-07-21|1018.09
#2011-07-22|1024.02
#2011-07-25|1016.84
#2011-07-26|1015.83
#2011-07-27| 999.59
#2011-07-28| 984.56
#2011-07-29| 988.96
#2011-08-01| 972.11
#2011-08-02| 944.16
#2011-08-03| 934.79
#2011-08-04| 888.40
#2011-08-05| 879.90
#2011-08-08| 833.80
#2011-08-09| 855.76
#2011-08-10| 831.77
#2011-08-11| 859.11
#2011-08-12| 876.04
#2011-08-15| 895.94
#2011-08-16| 887.89
#2011-08-17| 891.14
#2011-08-18| 839.39
#2011-08-19| 828.82
#2011-08-22| 827.81
#2011-08-23| 845.04
#2011-08-24| 859.46
#2011-08-25| 853.42
#2011-08-26| 855.52
#2011-08-29| 884.55
#2011-08-30| 889.26
#2011-08-31| 907.08
#2011-09-01| 897.71
#2011-09-02| 869.75
#2011-09-05| .
#2011-09-06| 832.28
#2011-09-07| 858.31
#2011-09-08| 856.03
#2011-09-09| 821.58
#2011-09-12| 800.32
#2011-09-13| 811.86
#2011-09-14| 819.78
#2011-09-15| 843.23
#2011-09-16| 846.09
#2011-09-19| 825.29
#2011-09-20| 828.34
#2011-09-21| 812.95
#2011-09-22| 771.12
#2011-09-23| 774.50
#2011-09-26| 778.72
#2011-09-27| 815.36
#2011-09-28| 807.22
#2011-09-29| 820.33
#2011-09-30| 797.53
#2011-10-03| 784.06
#2011-10-04| 774.12
#2011-10-05| 795.98
#2011-10-06| 822.93
#2011-10-07| 822.50
#2011-10-10| 847.29
#2011-10-11| 849.46
#2011-10-12| 865.69
#2011-10-13| 858.50
#2011-10-14| 869.87
#2011-10-17| 856.75
#2011-10-18| 856.85
#2011-10-19| 857.96
#2011-10-20| 846.98
#2011-10-21| 872.55
#2011-10-24| 897.63
#2011-10-25| 884.86
#2011-10-26| 886.16
#2011-10-27| 934.73
#2011-10-28| 928.33
#2011-10-31| 893.46
#2011-11-01| 850.40
#2011-11-02| 863.12
#2011-11-03| 881.78
#2011-11-04| 874.41
#2011-11-07| 870.03
#2011-11-08| 874.70
#2011-11-09| 846.84
#2011-11-10| 840.84
#2011-11-11| 863.93
#2011-11-14| 853.33
#2011-11-15| 845.08
#2011-11-16| 842.04
#2011-11-17| 830.94
#2011-11-18| 826.35
#2011-11-21| 804.52
#2011-11-22| 799.41
#2011-11-23| 780.36
#2011-11-24| .
#2011-11-25| 775.09
#2011-11-28| 805.72
#2011-11-29| 814.79
#2011-11-30| 851.93
#2011-12-01| 848.25
#2011-12-02| 856.35
#2011-12-05| 869.66
#2011-12-06| 859.30
#2011-12-07| 859.96
#2011-12-08| 837.65
#2011-12-09| 849.15
#2011-12-12| 833.75
#2011-12-13| 824.20
#2011-12-14| 800.19
#2011-12-15| 805.67
#2011-12-16| 810.97
#2011-12-19| 802.15
#2011-12-20| 829.20
#2011-12-21| 829.91
#2011-12-22| 838.52
#2011-12-23| 843.38
#2011-12-26| .
#2011-12-27| 845.86
#2011-12-28| 832.01
#2011-12-29| 840.33
#2011-12-30| 853.27
#2012-01-02| .
#2012-01-03| 874.95
#2012-01-04| 870.42
#2012-01-05| 860.12
#2012-01-06| 853.25
#2012-01-09| 853.68
#2012-01-10| 874.39
#2012-01-11| 877.47
#2012-01-12| 886.04
#2012-01-13| 882.39
#2012-01-16| .
#2012-01-17| 900.35
#2012-01-18| 910.38
#2012-01-19| 926.67
#2012-01-20| 923.21
#2012-01-23| 932.39
#2012-01-24| 923.20
#2012-01-25| 927.53
#2012-01-26| 943.12
#2012-01-27| 937.88
#2012-01-30| 924.50
#2012-01-31| 927.35
#2012-02-01| 947.90
#2012-02-02| 952.20
#2012-02-03| 961.67
#2012-02-06| 959.86
#2012-02-07| 963.89
#2012-02-08| 965.30
#2012-02-09| 971.51
#2012-02-10| 955.74
#2012-02-13| 961.84
#2012-02-14| 952.19
#2012-02-15| 948.82
#2012-02-16| 949.76
#2012-02-17| 966.89
#2012-02-20| .
#2012-02-21| 975.33
#2012-02-22| 968.95
#2012-02-23| 975.19
#2012-02-24| 983.31
#2012-02-27| 979.10
#2012-02-28| 975.21
#2012-02-29| 971.64
#2012-03-01| 974.93
#2012-03-02| 968.16
#2012-03-05| 962.39
#2012-03-06| 931.98
#2012-03-07| 941.34
#2012-03-08| 963.39
#2012-03-09| 965.62
#2012-03-12| 964.01
#2012-03-13| 979.85
#2012-03-14| 975.85
#2012-03-15| 986.55
#2012-03-16| 989.57
#2012-03-19| 991.49
#2012-03-20| 977.32
#2012-03-21| 975.37
#2012-03-22| 964.71
#2012-03-23| 970.59
#2012-03-26| 982.14
#2012-03-27| 980.95
#2012-03-28| 968.18
#2012-03-29| 959.33
#2012-03-30| 967.24
#2012-04-02| 970.23
#2012-04-03| 962.04
#2012-04-04| 934.01
#2012-04-05| 932.13
#2012-04-06| .
#2012-04-09| 927.28
#2012-04-10| 908.12
#2012-04-11| 917.70
#2012-04-12| 933.53
#2012-04-13| 916.61
#2012-04-16| 915.88
#2012-04-17| 936.34
#2012-04-18| 924.72
#2012-04-19| 913.82
#2012-04-20| 919.67
#2012-04-23| 896.88
#2012-04-24| 909.30
#2012-04-25| 922.79
#2012-04-26| 927.23
#2012-04-27| 941.49
#2012-04-30| 934.72
#2012-05-01| 935.15
#2012-05-02| 936.44
#2012-05-03| 929.68
#2012-05-04| 913.54
#2012-05-07| 914.40
#2012-05-08| 903.35
#2012-05-09| 893.55
#2012-05-10| 898.46
#2012-05-11| 895.12
#2012-05-14| 872.96
#2012-05-15| 859.16
#2012-05-16| 847.86
#2012-05-17| 838.16
#2012-05-18| 830.80
#2012-05-21| 845.39
#2012-05-22| 858.86
#2012-05-23| 842.61
#2012-05-24| 847.33
#2012-05-25| 844.14
#2012-05-28| .
#2012-05-29| 858.56
#2012-05-30| 836.31
#2012-05-31| 829.63
#2012-06-01| 808.36
#2012-06-04| 803.52
#2012-06-05| 812.23
#2012-06-06| 834.71
#2012-06-07| 840.96
#2012-06-08| 834.53
#2012-06-11| 833.60
#2012-06-12| 837.03
#2012-06-13| 832.36
#2012-06-14| 833.77
#2012-06-15| 848.29
#2012-06-18| 852.61
#2012-06-19| 866.00
#2012-06-20| 870.11
#2012-06-21| 853.93
#2012-06-22| 848.83
#2012-06-25| 835.10
#2012-06-26| 835.50
#2012-06-27| 850.43
#2012-06-28| 854.80
#2012-06-29| 892.43
#2012-07-02| 898.70
#2012-07-03| 907.13
#2012-07-04| .
#2012-07-05| 896.47
#2012-07-06| 882.50
#2012-07-09| 880.92
#2012-07-10| 878.57
#2012-07-11| 872.24
#2012-07-12| 865.48
#2012-07-13| 877.18
#2012-07-16| 877.13
#2012-07-17| 875.22
#2012-07-18| 884.73
#2012-07-19| 893.10
#2012-07-20| 875.64
#2012-07-23| 853.95
#2012-07-24| 846.38
#2012-07-25| 840.84
#2012-07-26| 865.72
#2012-07-27| 880.61
#2012-07-30| 886.64
#2012-07-31| 880.22
#2012-08-01| 873.59
#2012-08-02| 864.00
#2012-08-03| 886.57
#2012-08-06| 900.11
#2012-08-07| 907.79
#2012-08-08| 908.77
#2012-08-09| 911.92
#2012-08-10| 910.79
#2012-08-13| 905.95
#2012-08-14| 902.42
#2012-08-15| 899.00
#2012-08-16| 912.43
#2012-08-17| 919.25
#2012-08-20| 919.13
#2012-08-21| 929.17
#2012-08-22| 919.78
#2012-08-23| 922.95
#2012-08-24| 921.32
#2012-08-27| 923.17
#2012-08-28| 918.84
#2012-08-29| 915.48
#2012-08-30| 903.59
#2012-08-31| 911.45
#2012-09-03| .
#2012-09-04| 906.03
#2012-09-05| 903.29
#2012-09-06| 922.63
#2012-09-07| 943.63
#2012-09-10| 946.38
#2012-09-11| 952.10
#2012-09-12| 965.11
#2012-09-13| 967.15
#2012-09-14| 998.29
#2012-09-17| 989.32
#2012-09-18| 981.07
#2012-09-19| 989.13
#2012-09-20| 983.82
#2012-09-21| 991.72
#2012-09-24| 981.10
#2012-09-25| 977.93
#2012-09-26| 957.33
#2012-09-27| 968.94
#2012-09-28| 959.69
#2012-10-01| 967.67
#2012-10-02| 969.48
#2012-10-03| 969.16
#2012-10-04| 976.83
#2012-10-05| 988.60
#2012-10-08| 976.76
#2012-10-09| 962.65
#2012-10-10| 953.67
#2012-10-11| 956.41
#2012-10-12| 954.75
#2012-10-15| 957.97
#2012-10-16| 974.45
#2012-10-17| 990.60
#2012-10-18| 994.87
#2012-10-19| 982.30
#2012-10-22| 979.03
#2012-10-23| 962.59
#2012-10-24| 966.59
#2012-10-25| 964.48
#2012-10-26| 963.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.04
#2012-11-01| 983.55
#2012-11-02| 976.92
#2012-11-05| 976.78
#2012-11-06| 983.37
#2012-11-07| 970.80
#2012-11-08| 957.02
#2012-11-09| 955.54
#2012-11-12| 952.59
#2012-11-13| 952.50
#2012-11-14| 941.56
#2012-11-15| 940.78
#2012-11-16| 937.34
#2012-11-19| 962.07
#2012-11-20| 966.57
#2012-11-21| 968.58
#2012-11-22| .
#2012-11-23| 986.93
#2012-11-26| 985.12
#2012-11-27| 984.76
#2012-11-28| 983.10
#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|1015.23
#2012-12-11|1022.75
#2012-12-12|1025.76
#2012-12-13|1025.98
#2012-12-14|1030.03
#2012-12-17|1040.49
#2012-12-18|1055.19
#2012-12-19|1068.06
#2012-12-20|1073.04
#2012-12-21|1063.96
#2012-12-24|1062.71
#2012-12-25|1064.67
#2012-12-26|1063.89
#2012-12-27|1067.30
#2012-12-28|1059.28
#2012-12-31|1065.49
#2013-01-01|1065.52
#2013-01-02|1091.28
#2013-01-03|1086.73
#2013-01-04|1090.40
#2013-01-07|1090.40
#2013-01-08|1085.76
#2013-01-09|1093.23
#2013-01-10|1101.83
#2013-01-11|1101.54
#2013-01-14|1098.28
#2013-01-15|1097.97
#2013-01-16|1095.20
#2013-01-17|1105.05
#2013-01-18|1103.05
#2013-01-21|1108.52
#2013-01-22|1110.74
#2013-01-23|1105.43
#2013-01-24|1113.33
#2013-01-25|1123.72
#2013-01-28|1118.41
#2013-01-29|1120.96
#2013-01-30|1118.54
#2013-01-31|1116.34
#2013-02-01|1124.53
#2013-02-04|1101.52
#2013-02-05|1103.27
#2013-02-06|1105.74
#2013-02-07|1101.15
#2013-02-08|1102.93
#2013-02-11|1100.60
#2013-02-12|1112.79
#2013-02-13|1124.83
#2013-02-14|1122.81
#2013-02-15|1117.70
#2013-02-18|1121.31
#2013-02-19|1131.24
#2013-02-20|1121.77
#2013-02-21|1100.05
#2013-02-22|1112.76
#2013-02-25|1106.45
#2013-02-26|1097.70
#2013-02-27|1116.24
#2013-02-28|1119.12
#2013-03-01|1111.62
#2013-03-04|1113.07
#2013-03-05|1128.94
#2013-03-06|1130.04
#2013-03-07|1134.96
#2013-03-08|1135.04
#2013-03-11|1137.68
#2013-03-12|1135.04
#2013-03-13|1132.08
#2013-03-14|1145.38
#2013-03-15|1149.84
#2013-03-18|1138.73
#2013-03-19|1130.48
#2013-03-20|1144.16
#2013-03-21|1134.67
#2013-03-22|1129.55
#2013-03-25|1121.27
#2013-03-26|1125.59
#2013-03-27|1119.99
#2013-03-28|1124.32
#2013-03-29|1123.19
#2013-04-01|1114.01
#2013-04-02|1111.67
#2013-04-03|1100.70
#2013-04-04|1090.03
#2013-04-05|1089.22
#2013-04-08|1096.37
#2013-04-09|1103.79
#2013-04-10|1122.41
#2013-04-11|1131.02
#2013-04-12|1120.94
#2013-04-15|1094.15
#2013-04-16|1099.39
#2013-04-17|1080.77
#2013-04-18|1073.60
#2013-04-19|1080.98
#2013-04-22|1091.46
#2013-04-23|1111.06
#2013-04-24|1122.37
#2013-04-25|1132.93
#2013-04-26|1132.14
#2013-04-29|1139.83
#2013-04-30|1148.23
#2013-05-01|1140.01
#2013-05-02|1138.68
#2013-05-03|1154.75
#2013-05-06|1152.46
#2013-05-07|1169.20
#2013-05-08|1187.01
#2013-05-09|1181.84
#2013-05-10|1177.47
#2013-05-13|1174.33
#2013-05-14|1187.44
#2013-05-15|1184.67
#2013-05-16|1183.91
#2013-05-17|1189.47
#2013-05-20|1196.62
#2013-05-21|1195.20
#2013-05-22|1185.31
#2013-05-23|1166.55
#2013-05-24|1167.68
#2013-05-27|1164.11
#2013-05-28|1172.90
#2013-05-29|1174.00
#2013-05-30|1178.47
#2013-05-31|1168.13
#2013-06-03|1164.24
#2013-06-04|1160.03
#2013-06-05|1143.98
#2013-06-06|1141.17
#2013-06-07|1151.18
#2013-06-10|1156.76
#2013-06-11|1149.11
#2013-06-12|1143.71
#2013-06-13|1144.06
#2013-06-14|1149.99
#2013-06-17|1165.53
#2013-06-18|1169.79
#2013-06-19|1167.63
#2013-06-20|1117.80
#2013-06-21|1107.57
#2013-06-24|1091.04
#2013-06-25|1103.80
#2013-06-26|1108.92
#2013-06-27|1122.73
#2013-06-28|1117.11
#2013-07-01|1127.23
#2013-07-02|1125.76
#2013-07-03|1118.35
#2013-07-04|1129.87
#2013-07-05|1123.68
#2013-07-08|1124.59
#2013-07-09|1137.60
#2013-07-10|1142.56
#2013-07-11|1168.96
#2013-07-12|1171.40
#2013-07-15|1171.25
#2013-07-16|1170.21
#2013-07-17|1169.36
#2013-07-18|1170.22
#2013-07-19|1177.95
#2013-07-22|1185.50
#2013-07-23|1188.67
#2013-07-24|1187.16
#2013-07-25|1182.55
#2013-07-26|1179.70
#2013-07-29|1170.48
#2013-07-30|1173.47
#2013-07-31|1175.68
#2013-08-01|1190.39
#2013-08-02|1203.85
#2013-08-05|1204.19
#2013-08-06|1196.88
#2013-08-07|1188.64
#2013-08-08|1201.63
#2013-08-09|1204.46
#2013-08-12|1203.10
#2013-08-13|1199.98
#2013-08-14|1203.31
#2013-08-15|1190.82
#2013-08-16|1197.55
#2013-08-19|1189.13
#2013-08-20|1185.33
#2013-08-21|1178.03
#2013-08-22|1188.03
#2013-08-23|1193.90
#2013-08-26|1191.84
#2013-08-27|1170.70
#2013-08-28|1162.69
#2013-08-29|1164.36
#2013-08-30|1152.95
#2013-09-02|1164.25
#2013-09-03|1167.30
#2013-09-04|1176.63
#2013-09-05|1180.31
#2013-09-06|1190.09
#2013-09-09|1212.77
#2013-09-10|1238.10
#2013-09-11|1240.97
#2013-09-12|1243.70
#2013-09-13|1240.85
#2013-09-16|1256.64
#2013-09-17|1254.82
#2013-09-18|1266.18
#2013-09-19|1287.20
#2013-09-20|1282.20
#2013-09-23|1275.83
#2013-09-24|1278.71
#2013-09-25|1275.92
#2013-09-26|1282.46
#2013-09-27|1280.19
#2013-09-30|1275.36
#2013-10-01|1290.03
#2013-10-02|1286.25
#2013-10-03|1277.70
#2013-10-04|1278.38
#2013-10-07|1264.49
#2013-10-08|1255.54
#2013-10-09|1247.95
#2013-10-10|1271.80
#2013-10-11|1284.83
#2013-10-14|1287.79
#2013-10-15|1285.55
#2013-10-16|1286.57
#2013-10-17|1302.31
#2013-10-18|1314.96
#2013-10-21|1319.76
#2013-10-22|1336.59
#2013-10-23|1329.36
#2013-10-24|1337.36
#2013-10-25|1339.24
#2013-10-28|1339.18
#2013-10-29|1339.70
#2013-10-30|1338.54
#2013-10-31|1332.67
#2013-11-01|1322.16
#2013-11-04|1336.18
#2013-11-05|1331.05
#2013-11-06|1338.92
#2013-11-07|1318.17
#2013-11-08|1318.19
#2013-11-11|1324.58
#2013-11-12|1322.65
#2013-11-13|1319.59
#2013-11-14|1336.46
#2013-11-15|1339.30
#2013-11-18|1337.98
#2013-11-19|1327.67
#2013-11-20|1323.67
#2013-11-21|1325.39
#2013-11-22|1326.85
#2013-11-25|1327.90
#2013-11-26|1331.44
#2013-11-27|1334.29
#2013-11-28|1337.32
#2013-11-29|1336.50
#2013-12-02|1327.92
#2013-12-03|1311.92
#2013-12-04|1300.05
#2013-12-05|1293.53
#2013-12-06|1304.49
#2013-12-09|1309.41
#2013-12-10|1308.74
#2013-12-11|1302.52
#2013-12-12|1293.26
#2013-12-13|1294.75
#2013-12-16|1307.54
#2013-12-17|1300.41
#2013-12-18|1315.19
#2013-12-19|1320.21
#2013-12-20|1332.24
#2013-12-23|1342.98
#2013-12-24|1343.64
#2013-12-25|1344.76
#2013-12-26|1350.89
#2013-12-27|1364.00
#2013-12-30|1370.18
#2013-12-31|1372.93
#2014-01-01|1372.94
#2014-01-02|1358.48
#2014-01-03|1364.96
#2014-01-06|1360.99
#2014-01-07|1364.92
#2014-01-08|1373.10
#2014-01-09|1374.82
#2014-01-10|1391.83
#2014-01-13|1393.72
#2014-01-14|1393.68
#2014-01-15|1403.86
#2014-01-16|1402.71
#2014-01-17|1399.69
#2014-01-20|1399.05
#2014-01-21|1396.41
#2014-01-22|1401.43
#2014-01-23|1395.67
#2014-01-24|1365.47
#2014-01-27|1352.39
#2014-01-28|1364.01
#2014-01-29|1364.36
#2014-01-30|1352.66
#2014-01-31|1346.05
#2014-02-03|1320.43
#2014-02-04|1317.27
#2014-02-05|1318.85
#2014-02-06|1346.87
#2014-02-07|1364.43
#2014-02-10|1363.75
#2014-02-11|1378.68
#2014-02-12|1389.43
#2014-02-13|1392.94
#2014-02-14|1398.31
#2014-02-17|1402.05
#2014-02-18|1407.14
#2014-02-19|1405.94
#2014-02-20|1401.95
#2014-02-21|1412.94
#2014-02-24|1422.33
#2014-02-25|1432.25
#2014-02-26|1433.25
#2014-02-27|1435.73
#2014-02-28|1444.23
#2014-03-03|1419.39
#2014-03-04|1439.78
#2014-03-05|1444.80
#2014-03-06|1460.35
#2014-03-07|1457.89
#2014-03-10|1457.40
#2014-03-11|1452.92
#2014-03-12|1445.91
#2014-03-13|1436.22
#2014-03-14|1422.02
#2014-03-17|1432.88
#2014-03-18|1450.12
#2014-03-19|1443.13
#2014-03-20|1428.13
#2014-03-21|1426.36
#2014-03-24|1417.10
#2014-03-25|1428.75
#2014-03-26|1430.44
#2014-03-27|1433.83
#2014-03-28|1445.62
#2014-03-31|1459.34
#2014-04-01|1473.96
#2014-04-02|1474.51
#2014-04-03|1471.31
#2014-04-04|1481.92
#2014-04-07|1465.92
#2014-04-08|1462.84
#2014-04-09|1474.20
#2014-04-10|1465.63
#2014-04-11|1447.65
#2014-04-14|1437.03
#2014-04-15|1434.04
#2014-04-16|1454.77
#2014-04-17|1463.76
#2014-04-18|1465.88
#2014-04-21|1464.56
#2014-04-22|1477.84
#2014-04-23|1472.32
#2014-04-24|1472.03
#2014-04-25|1462.26
#2014-04-28|1456.97
#2014-04-29|1469.18
#2014-04-30|1472.23
#2014-05-01|1472.61
#2014-05-02|1478.80
#2014-05-05|1476.57
#2014-05-06|1469.82
#2014-05-07|1453.79
#2014-05-08|1453.01
#2014-05-09|1445.47
#2014-05-12|1461.30
#2014-05-13|1460.28
#2014-05-14|1452.91
#2014-05-15|1432.93
#2014-05-16|1426.58
#2014-05-19|1430.09
#2014-05-20|1423.77
#2014-05-21|1426.28
#2014-05-22|1437.37
#2014-05-23|1444.56
#2014-05-26|1454.87
#2014-05-27|1458.33
#2014-05-28|1461.91
#2014-05-29|1464.09
#2014-05-30|1458.77
#2014-06-02|1462.34
#2014-06-03|1458.43
#2014-06-04|1463.86
#2014-06-05|1479.99
#2014-06-06|1500.60
#2014-06-09|1504.08
#2014-06-10|1501.01
#2014-06-11|1491.96
#2014-06-12|1489.86
#2014-06-13|1483.56
#2014-06-16|1478.02
#2014-06-17|1474.10
#2014-06-18|1479.95
#2014-06-19|1498.50
#2014-06-20|1488.63
#2014-06-23|1485.66
#2014-06-24|1479.23
#2014-06-25|1473.70
#2014-06-26|1475.12
#2014-06-27|1478.64
#2014-06-30|1482.55
#2014-07-01|1490.73
#2014-07-02|1487.62
#2014-07-03|1495.02
#2014-07-04|1491.64
#2014-07-07|1474.44
#2014-07-08|1459.73
#2014-07-09|1458.73
#2014-07-10|1441.55
#2014-07-11|1438.71
#2014-07-14|1450.04
#2014-07-15|1440.28
#2014-07-16|1447.53
#2014-07-17|1438.76
#2014-07-18|1440.53
#2014-07-21|1435.40
#2014-07-22|1452.86
#2014-07-23|1456.09
#2014-07-24|1454.53
#2014-07-25|1448.16
#2014-07-28|1441.75
#2014-07-29|1440.66
#2014-07-30|1426.04
#2014-07-31|1404.01
#2014-08-01|1391.49
#2014-08-04|1393.29
#2014-08-05|1381.42
#2014-08-06|1373.18
#2014-08-07|1363.77
#2014-08-08|1366.35
#2014-08-11|1388.85
#2014-08-12|1383.45
#2014-08-13|1391.53
#2014-08-14|1401.27
#2014-08-15|1395.30
#2014-08-18|1413.41
#2014-08-19|1418.62
#2014-08-20|1413.55
#2014-08-21|1424.36
#2014-08-22|1413.92
#2014-08-25|1425.39
#2014-08-26|1436.62
#2014-08-27|1439.86
#2014-08-28|1433.46
#2014-08-29|1429.91
#2014-09-01|1428.71
#2014-09-02|1426.27
#2014-09-03|1433.74
#2014-09-04|1427.09
#2014-09-05|1424.78
#2014-09-08|1422.32
#2014-09-09|1409.38
#2014-09-10|1402.65
#2014-09-11|1396.44
#2014-09-12|1386.19
#2014-09-15|1376.10
#2014-09-16|1373.81
#2014-09-17|1380.59
#2014-09-18|1380.08
#2014-09-19|1373.17
#2014-09-22|1363.20
#2014-09-23|1354.00
#2014-09-24|1357.56
#2014-09-25|1344.45
#2014-09-26|1344.71
#2014-09-29|1339.17
#2014-09-30|1335.46
#2014-10-01|1319.28
#2014-10-02|1305.01
#2014-10-03|1301.86
#2014-10-06|1306.60
#2014-10-07|1290.11
#2014-10-08|1286.75
#2014-10-09|1271.44
#2014-10-10|1241.45
#2014-10-13|1238.23
#2014-10-14|1241.32
#2014-10-15|1235.12
#2014-10-16|1233.92
#2014-10-17|1257.14
#2014-10-20|1270.79
#2014-10-21|1291.21
#2014-10-22|1295.60
#2014-10-23|1304.43
#2014-10-24|1307.79
#2014-10-27|1303.66
#2014-10-28|1313.97
#2014-10-29|1314.72
#2014-10-30|1313.12
#2014-10-31|1326.38
#2014-11-03|1316.15
#2014-11-04|1313.15
#2014-11-05|1319.14
#2014-11-06|1322.27
#2014-11-07|1322.43
#2014-11-10|1329.13
#2014-11-11|1328.99
#2014-11-12|1322.86
#2014-11-13|1311.03
#2014-11-14|1309.63
#2014-11-17|1300.40
#2014-11-18|1319.56
#2014-11-19|1320.50
#2014-11-20|1324.59
#2014-11-21|1337.98
#2014-11-24|1339.68
#2014-11-25|1344.74
#2014-11-26|1341.15
#2014-11-27|1338.35
#2014-11-28|1327.93
#2014-12-01|1319.46
#2014-12-02|1322.20
#2014-12-03|1330.94
#2014-12-04|1330.74
#2014-12-05|1336.68
#2014-12-08|1317.50
#2014-12-09|1313.69
#2014-12-10|1296.20
#2014-12-11|1293.08
#2014-12-12|1278.33
#2014-12-15|1259.35
#2014-12-16|1270.53
#2014-12-17|1279.67
#2014-12-18|1305.82
#2014-12-19|1311.19
#2014-12-22|1312.40
#2014-12-23|1319.02
#2014-12-24|1320.77
#2014-12-25|1320.33
#2014-12-26|1324.22
#2014-12-29|1329.87
#2014-12-30|1322.48
#2014-12-31|1318.44
#2015-01-01|1318.44
#2015-01-02|1312.20
#2015-01-05|1289.02
#2015-01-06|1273.40
#2015-01-07|1269.59
#2015-01-08|1299.58
#2015-01-09|1297.76
#2015-01-12|1297.63
#2015-01-13|1300.01
#2015-01-14|1288.31
#2015-01-15|1288.19
#2015-01-16|1287.31
#2015-01-19|1299.45
#2015-01-20|1295.67
#2015-01-21|1305.26
#2015-01-22|1310.74
#2015-01-23|1313.35
#2015-01-26|1319.74
#2015-01-27|1318.56
#2015-01-28|1308.31
#2015-01-29|1307.24
#2015-01-30|1298.92
#2015-02-02|1314.30
#2015-02-03|1337.48
#2015-02-04|1338.27
#2015-02-05|1343.56
#2015-02-06|1338.27
#2015-02-09|1340.59
#2015-02-10|1352.48
#2015-02-11|1343.74
#2015-02-12|1369.63
#2015-02-13|1383.16
#2015-02-16|1389.61
#2015-02-17|1389.73
#2015-02-18|1398.88
#2015-02-19|1402.77
#2015-02-20|1406.99
#2015-02-23|1409.43
#2015-02-24|1413.85
#2015-02-25|1419.07
#2015-02-26|1412.33
#2015-02-27|1410.43
#2015-03-02|1408.10
#2015-03-03|1397.64
#2015-03-04|1390.84
#2015-03-05|1393.34
#2015-03-06|1378.14
#2015-03-09|1372.92
#2015-03-10|1353.34
#2015-03-11|1361.18
#2015-03-12|1374.82
#2015-03-13|1368.52
#2015-03-16|1372.06
#2015-03-17|1366.51
#2015-03-18|1379.89
#2015-03-19|1376.36
#2015-03-20|1404.35
#2015-03-23|1413.59
#2015-03-24|1419.39
#2015-03-25|1412.80
#2015-03-26|1400.73
#2015-03-27|1399.39
#2015-03-30|1402.65
#2015-03-31|1395.71
#2015-04-01|1392.97
#2015-04-02|1406.22
#2015-04-03|1407.72
#2015-04-06|1419.33
#2015-04-07|1412.89
#2015-04-08|1413.67
#2015-04-09|1417.38
#2015-04-10|1415.70
#2015-04-13|1415.18
#2015-04-14|1427.22
#2015-04-15|1433.42
#2015-04-16|1434.36
#2015-04-17|1418.49
#2015-04-20|1422.20
#2015-04-21|1428.67
#2015-04-22|1424.41
#2015-04-23|1427.40
#2015-04-24|1439.42
#2015-04-27|1445.11
#2015-04-28|1439.39
#2015-04-29|1431.54
#2015-04-30|1425.39
#2015-05-01|1429.05
#2015-05-04|1431.16
#2015-05-05|1422.48
#2015-05-06|1427.67
#2015-05-07|1420.16
#2015-05-08|1440.14
#2015-05-11|1438.24
#2015-05-12|1436.11
#2015-05-13|1451.44
#2015-05-14|1461.77
#2015-05-15|1464.48
#2015-05-18|1464.99
#2015-05-19|1461.95
#2015-05-20|1461.64
#2015-05-21|1467.48
#2015-05-22|1457.83
#2015-05-25|1451.91
#2015-05-26|1435.71
#2015-05-27|1447.88
#2015-05-28|1445.50
#2015-05-29|1433.74
#2015-06-01|1434.33
#2015-06-02|1443.61
#2015-06-03|1454.47
#2015-06-04|1441.53
#2015-06-05|1425.70
#2015-06-08|1422.17
#2015-06-09|1419.49
#2015-06-10|1443.10
#2015-06-11|1443.95
#2015-06-12|1436.93
#2015-06-15|1418.53
#2015-06-16|1422.40
#2015-06-17|1416.19
#2015-06-18|1431.23
#2015-06-19|1434.97
#2015-06-22|1463.65
#2015-06-23|1461.00
#2015-06-24|1447.39
#2015-06-25|1446.25
#2015-06-26|1442.67
#2015-06-29|1409.18
#2015-06-30|1404.02
#2015-07-01|1419.51
#2015-07-02|1418.84
#2015-07-03|1415.98
#2015-07-06|1395.60
#2015-07-07|1379.54
#2015-07-08|1372.59
#2015-07-09|1384.75
#2015-07-10|1411.90
#2015-07-13|1422.02
#2015-07-14|1430.40
#2015-07-15|1422.68
#2015-07-16|1428.97
#2015-07-17|1425.80
#2015-07-20|1430.74
#2015-07-21|1431.30
#2015-07-22|1428.36
#2015-07-23|1428.05
#2015-07-24|1415.06
#2015-07-27|1398.97
#2015-07-28|1413.00
#2015-07-29|1426.60
#2015-07-30|1425.79
#2015-07-31|1444.92
#2015-08-03|1440.64
#2015-08-04|1444.98
#2015-08-05|1447.36
#2015-08-06|1443.90
#2015-08-07|1444.72
#2015-08-10|1467.31
#2015-08-11|1462.83
#2015-08-12|1453.94
#2015-08-13|1459.29
#2015-08-14|1461.62
#2015-08-17|1468.60
#2015-08-18|1467.21
#2015-08-19|1450.32
#2015-08-20|1430.71
#2015-08-21|1402.08
#2015-08-24|1356.79
#2015-08-25|1352.61
#2015-08-26|1367.39
#2015-08-27|1392.86
#2015-08-28|1405.37
#2015-08-31|1406.02
#2015-09-01|1376.78
#2015-09-02|1378.39
#2015-09-03|1388.40
#2015-09-04|1368.27
#2015-09-07|1370.00
#2015-09-08|1383.08
#2015-09-09|1400.38
#2015-09-10|1401.57
#2015-09-11|1402.53
#2015-09-14|1395.69
#2015-09-15|1398.71
#2015-09-16|1409.44
#2015-09-17|1414.05
#2015-09-18|1394.90
#2015-09-21|1385.85
#2015-09-22|1355.62
#2015-09-23|1340.22
#2015-09-24|1324.41
#2015-09-25|1333.87
#2015-09-28|1314.97
#2015-09-29|1298.45
#2015-09-30|1318.35
#2015-10-01|1329.23
#2015-10-02|1342.63
#2015-10-05|1370.92
#2015-10-06|1376.58
#2015-10-07|1389.23
#2015-10-08|1401.59
#2015-10-09|1416.70
#2015-10-12|1412.70
#2015-10-13|1403.57
#2015-10-14|1391.35
#2015-10-15|1408.61
#2015-10-16|1399.83
#2015-10-19|1394.11
#2015-10-20|1391.26
#2015-10-21|1397.72
#2015-10-22|1400.38
#2015-10-23|1413.29
#2015-10-26|1408.18
#2015-10-27|1389.10
#2015-10-28|1409.88
#2015-10-29|1399.74
#2015-10-30|1414.39
#2015-11-02|1421.63
#2015-11-03|1416.20
#2015-11-04|1408.15
#2015-11-05|1415.24
#2015-11-06|1411.95
#2015-11-09|1404.46
#2015-11-10|1398.92
#2015-11-11|1411.16
#2015-11-12|1392.05
#2015-11-13|1385.12
#2015-11-16|1390.73
#2015-11-17|1402.17
#2015-11-18|1411.33
#2015-11-19|1425.46
#2015-11-20|1422.26
#2015-11-23|1421.48
#2015-11-24|1421.66
#2015-11-25|1424.51
#2015-11-26|1432.32
#2015-11-27|1428.80
#2015-11-30|1424.68
#2015-12-01|1434.01
#2015-12-02|1429.37
#2015-12-03|1419.43
#2015-12-04|1418.17
#2015-12-07|1412.38
#2015-12-08|1396.45
#2015-12-09|1391.27
#2015-12-10|1388.03
#2015-12-11|1379.32
#2015-12-14|1369.54
#2015-12-15|1371.80
#2015-12-16|1389.27
#2015-12-17|1382.02
#2015-12-18|1369.71
#2015-12-21|1370.65
#2015-12-22|1382.18
#2015-12-23|1399.46
#2015-12-24|1402.55
#2015-12-25|1400.96
#2015-12-28|1394.84
#2015-12-29|1406.64
#2015-12-30|1401.84
#2015-12-31|1393.88
#2016-01-01|1393.88
#2016-01-04|1364.80
#2016-01-05|1358.92
#2016-01-06|1344.39
#2016-01-07|1318.13
#2016-01-08|1307.01
#2016-01-11|1297.94
#2016-01-12|1296.77
#2016-01-13|1296.59
#2016-01-14|1282.56
#2016-01-15|1269.05
#2016-01-18|1261.79
#2016-01-19|1267.10
#2016-01-20|1240.18
#2016-01-21|1239.45
#2016-01-22|1279.85
#2016-01-25|1269.76
#2016-01-26|1278.58
#2016-01-27|1289.11
#2016-01-28|1291.13
#2016-01-29|1319.01
#2016-02-01|1328.24
#2016-02-02|1304.62
#2016-02-03|1300.72
#2016-02-04|1315.44
#2016-02-05|1300.95
#2016-02-08|1265.51
#2016-02-09|1262.70
#2016-02-10|1264.79
#2016-02-11|1249.24
#2016-02-12|1250.00
#2016-02-15|1279.92
#2016-02-16|1285.37
#2016-02-17|1308.33
#2016-02-18|1313.48
#2016-02-19|1304.71
#2016-02-22|1317.58
#2016-02-23|1309.71
#2016-02-24|1307.53
#2016-02-25|1330.95
#2016-02-26|1332.58
#2016-02-29|1332.36
#2016-03-01|1352.12
#2016-03-02|1356.12
#2016-03-03|1370.95
#2016-03-04|1387.13
#2016-03-07|1390.41
#2016-03-08|1380.81
#2016-03-09|1380.07
#2016-03-10|1380.95
#2016-03-11|1409.76
#2016-03-14|1412.87
#2016-03-15|1407.45
#2016-03-16|1405.76
#2016-03-17|1438.36
#2016-03-18|1442.61
#2016-03-21|1437.92
#2016-03-22|1449.74
#2016-03-23|1441.13
#2016-03-24|1433.07
#2016-03-25|1428.53
#2016-03-28|1434.43
#2016-03-29|1445.02
#2016-03-30|1469.15
#2016-03-31|1467.14
#2016-04-01|1455.91
#2016-04-04|1454.72
#2016-04-05|1435.42
#2016-04-06|1447.49
#2016-04-07|1446.09
#2016-04-08|1463.07
#2016-04-11|1465.65
#2016-04-12|1468.71
#2016-04-13|1485.81
#2016-04-14|1493.32
#2016-04-15|1496.91
#2016-04-18|1505.49
#2016-04-19|1517.14
#2016-04-20|1516.55
#2016-04-21|1511.45
#2016-04-22|1505.92
#2016-04-25|1500.83
#2016-04-26|1507.88
#2016-04-27|1516.17
#2016-04-28|1512.83
#2016-04-29|1512.50
#2016-05-02|1511.32
#2016-05-03|1499.07
#2016-05-04|1483.25
#2016-05-05|1482.10
#2016-05-06|1483.54
#2016-05-09|1481.26
#2016-05-10|1499.02
#2016-05-11|1500.80
#2016-05-12|1497.47
#2016-05-13|1485.21
#2016-05-16|1494.29
#2016-05-17|1494.65
#2016-05-18|1491.40
#2016-05-19|1476.49
#2016-05-20|1491.08
#2016-05-23|1492.18
#2016-05-24|1505.53
#2016-05-25|1513.79
#2016-05-26|1520.34
#2016-05-27|1522.72
#2016-05-30|1522.73
#2016-05-31|1523.20
#2016-06-01|1520.30
#2016-06-02|1512.53
#2016-06-03|1520.13
#2016-06-06|1522.93
#2016-06-07|1537.36
#2016-06-08|1543.37
#2016-06-09|1528.93
#2016-06-10|1500.27
#2016-06-13|1471.79
#2016-06-14|1453.05
#2016-06-15|1457.77
#2016-06-16|1441.34
#2016-06-17|1458.37
#2016-06-20|1502.37
#2016-06-21|1500.08
#2016-06-22|1498.50
#2016-06-23|1519.86
#2016-06-24|1434.43
#2016-06-27|1381.07
#2016-06-28|1410.70
#2016-06-29|1446.51
#2016-06-30|1466.98
#2016-07-01|1479.91
#2016-07-04|1473.18
#2016-07-05|1456.49
#2016-07-06|1451.99
#2016-07-07|1459.82
#2016-07-08|1474.54
#2016-07-11|1506.64
#2016-07-12|1518.88
#2016-07-13|1525.78
#2016-07-14|1529.58
#2016-07-15|1526.25
#2016-07-18|1529.71
#2016-07-19|1527.23
#2016-07-20|1535.37
#2016-07-21|1529.93
#2016-07-22|1527.91
#2016-07-25|1533.41
#2016-07-26|1545.28
#2016-07-27|1556.50
#2016-07-28|1564.78
#2016-07-29|1581.32
#2016-08-01|1565.96
#2016-08-02|1558.94
#2016-08-03|1550.10
#2016-08-04|1552.70
#2016-08-05|1556.04
#2016-08-08|1564.63
#2016-08-09|1577.17
#2016-08-10|1587.01
#2016-08-11|1599.19
#2016-08-12|1599.63
#2016-08-15|1602.55
#2016-08-16|1596.07
#2016-08-17|1586.37
#2016-08-18|1599.37
#2016-08-19|1590.76
#2016-08-22|1599.28
#2016-08-23|1611.24
#2016-08-24|1604.30
#2016-08-25|1602.09
#2016-08-26|1602.56
#2016-08-29|1594.20
#2016-08-30|1593.27
#2016-08-31|1584.13
#2016-09-01|1587.68
#2016-09-02|1592.85
#2016-09-05|1598.28
#2016-09-06|1607.21
#2016-09-07|1615.34
#2016-09-08|1609.18
#2016-09-09|1566.63
#2016-09-12|1561.84
#2016-09-13|1549.74
#2016-09-14|1549.13
#2016-09-15|1556.96
#2016-09-16|1543.20
#2016-09-19|1556.02
#2016-09-20|1551.31
#2016-09-21|1569.55
#2016-09-22|1602.10
#2016-09-23|1596.55
#2016-09-26|1587.01
#2016-09-27|1590.81
#2016-09-28|1600.78
#2016-09-29|1597.95
#2016-09-30|1596.78
#2016-10-03|1592.61
#2016-10-04|1589.01
#2016-10-05|1583.97
#2016-10-06|1589.33
#2016-10-07|1571.39
#2016-10-10|1578.20
#2016-10-11|1557.03
#2016-10-12|1554.89
#2016-10-13|1550.69
#2016-10-14|1562.53
#2016-10-17|1559.33
#2016-10-18|1573.13
#2016-10-19|1574.91
#2016-10-20|1568.26
#2016-10-21|1562.07
#2016-10-24|1571.32
#2016-10-25|1552.88
#2016-10-26|1555.02
#2016-10-27|1543.94
#2016-10-28|1547.14
#2016-10-31|1554.25
#2016-11-01|1548.31
#2016-11-02|1536.57
#2016-11-03|1531.74
#2016-11-04|1524.14
#2016-11-07|1540.53
#2016-11-08|1550.77
#2016-11-09|1569.56
#2016-11-10|1590.03
#2016-11-11|1574.70
#2016-11-14|1572.39
#2016-11-15|1576.62
#2016-11-16|1564.26
#2016-11-17|1573.07
#2016-11-18|1560.75
#2016-11-21|1570.07
#2016-11-22|1571.26
#2016-11-23|1565.80
#2016-11-24|1567.15
#2016-11-25|1574.12
#2016-11-28|1563.88
#2016-11-29|1566.61
#2016-11-30|1567.04
#2016-12-01|1564.49
#2016-12-02|1560.65
#2016-12-05|1568.08
#2016-12-06|1584.70
#2016-12-07|1603.40
#2016-12-08|1604.40
#2016-12-09|1602.27
#2016-12-12|1599.25
#2016-12-13|1608.72
#2016-12-14|1601.72
#2016-12-15|1577.04
#2016-12-16|1579.27
#2016-12-19|1586.38
#2016-12-20|1582.59
#2016-12-21|1589.03
#2016-12-22|1586.13
#2016-12-23|1588.79
#2016-12-26|1586.70
#2016-12-27|1587.42
#2016-12-28|1581.02
#2016-12-29|1587.63
#2016-12-30|1588.08
#2017-01-02|1591.93
#2017-01-03|1588.44
#2017-01-04|1606.78
#2017-01-05|1616.39
#2017-01-06|1609.51
#2017-01-09|1595.61
#2017-01-10|1605.25
#2017-01-11|1601.06
#2017-01-12|1614.32
#2017-01-13|1623.75
#2017-01-16|1614.75
#2017-01-17|1610.01
#2017-01-18|1612.62
#2017-01-19|1598.69
#2017-01-20|1611.15
#2017-01-23|1620.01
#2017-01-24|1639.35
#2017-01-25|1661.24
#2017-01-26|1658.75
#2017-01-27|1654.25
#2017-01-30|1641.57
#2017-01-31|1641.32
#2017-02-01|1647.02
#2017-02-02|1647.50
#2017-02-03|1656.46
#2017-02-06|1646.25
#2017-02-07|1639.42
#2017-02-08|1648.19
#2017-02-09|1649.18
#2017-02-10|1660.18
#2017-02-13|1668.63
#2017-02-14|1658.93
#2017-02-15|1669.14
#2017-02-16|1674.01
#2017-02-17|1660.99
#2017-02-20|1662.57
#2017-02-21|1670.40
#2017-02-22|1665.85
#2017-02-23|1660.31
#2017-02-24|1649.63
#2017-02-27|1663.57
#2017-02-28|1664.80
#2017-03-01|1682.57
#2017-03-02|1677.32
#2017-03-03|1674.28
#2017-03-06|1668.88
#2017-03-07|1667.91
#2017-03-08|1665.96
#2017-03-09|1662.89
#2017-03-10|1676.38
#2017-03-13|1683.72
#2017-03-14|1675.14
#2017-03-15|1683.99
#2017-03-16|1704.34
#2017-03-17|1708.06
#2017-03-20|1706.52
#2017-03-21|1697.87
#2017-03-22|1693.67
#2017-03-23|1706.02
#2017-03-24|1701.95
#2017-03-27|1697.12
#2017-03-28|1711.15
#2017-03-29|1707.16
#2017-03-30|1707.95
#2017-03-31|1707.46
#2017-04-03|1700.43
#2017-04-04|1695.46
#2017-04-05|1691.83
#2017-04-06|1692.65
#2017-04-07|1696.79
#2017-04-10|1695.40
#2017-04-11|1705.81
#2017-04-12|1694.77
#2017-04-13|1686.64
#2017-04-14|1682.48
#2017-04-17|1694.94
#2017-04-18|1688.24
#2017-04-19|1689.86
#2017-04-20|1709.41
#2017-04-21|1710.48
#2017-04-24|1755.56
#2017-04-25|1767.76
#2017-04-26|1770.80
#2017-04-27|1769.95
#2017-04-28|1766.34
#2017-05-01|1770.65
#2017-05-02|1786.81
#2017-05-03|1777.26
#2017-05-04|1789.50
#2017-05-05|1797.40
#2017-05-08|1792.71
#2017-05-09|1794.42
#2017-05-10|1787.21
#2017-05-11|1780.92
#2017-05-12|1776.18
#2017-05-15|1787.97
#2017-05-16|1794.84
#2017-05-17|1772.78
#2017-05-18|1768.44
#2017-05-19|1783.27
#2017-05-22|1794.65
#2017-05-23|1800.02
#2017-05-24|1792.34
#2017-05-25|1799.51
#2017-05-26|1795.64
#2017-05-29|1795.98
#2017-05-30|1796.22
#2017-05-31|1804.12
#2017-06-01|1815.98
#2017-06-02|1831.12
#2017-06-05|1826.27
#2017-06-06|1814.97
#2017-06-07|1809.36
#2017-06-08|1810.47
#2017-06-09|1820.23
#2017-06-12|1820.82
#2017-06-13|1835.68
#2017-06-14|1846.66
#2017-06-15|1821.31
#2017-06-16|1834.76
#2017-06-19|1846.03
#2017-06-20|1836.12
#2017-06-21|1831.40
#2017-06-22|1832.64
#2017-06-23|1841.60
#2017-06-26|1843.04
#2017-06-27|1832.50
#2017-06-28|1841.35
#2017-06-29|1826.96
#2017-06-30|1825.41
#2017-07-03|1829.94
#2017-07-04|1823.18
#2017-07-05|1830.73
#2017-07-06|1820.82
#2017-07-07|1818.53
#2017-07-10|1821.91
#2017-07-11|1820.49
#2017-07-12|1841.85
#2017-07-13|1846.32
#2017-07-14|1851.01
#2017-07-17|1856.81
#2017-07-18|1856.03
#2017-07-19|1862.67
#2017-07-20|1863.40
#2017-07-21|1848.92
#2017-07-24|1846.97
#2017-07-25|1848.52
#2017-07-26|1845.27
#2017-07-27|1848.73
#2017-07-28|1842.59
#2017-07-31|1846.60
#2017-08-01|1853.66
#2017-08-02|1848.05
#2017-08-03|1849.20
#2017-08-04|1851.79
#2017-08-07|1860.64
#2017-08-08|1851.63
#2017-08-09|1838.12
#2017-08-10|1821.68
#2017-08-11|1815.06
#2017-08-14|1826.22
#2017-08-15|1817.48
#2017-08-16|1820.32
#2017-08-17|1811.32
#2017-08-18|1801.75
#2017-08-21|1806.29
#2017-08-22|1815.14
#2017-08-23|1812.12
#2017-08-24|1808.72
#2017-08-25|1814.35
#2017-08-28|1817.77
#2017-08-29|1818.77
#2017-08-30|1824.48
#2017-08-31|1837.62
#2017-09-01|1853.08
#2017-09-04|1848.18
#2017-09-05|1845.01
#2017-09-06|1849.29
#2017-09-07|1864.45
#2017-09-08|1873.03
#2017-09-11|1875.86
#2017-09-12|1877.21
#2017-09-13|1870.35
#2017-09-14|1866.15
#2017-09-15|1872.83
#2017-09-18|1879.30
#2017-09-19|1885.48
#2017-09-20|1894.00
#2017-09-21|1889.80
#2017-09-22|1895.88
#2017-09-25|1887.57
#2017-09-26|1881.40
#2017-09-27|1889.72
#2017-09-28|1906.73
#2017-09-29|1914.66
#2017-10-02|1911.42
#2017-10-03|1918.43
#2017-10-04|1916.97
#2017-10-05|1910.97
#2017-10-06|1905.00
#2017-10-09|1905.77
#2017-10-10|1923.28
#2017-10-11|1923.99
#2017-10-12|1929.07
#2017-10-13|1935.18
#2017-10-16|1934.45
#2017-10-17|1925.27
#2017-10-18|1926.87
#2017-10-19|1935.01
#2017-10-20|1935.20
#2017-10-23|1932.33
#2017-10-24|1941.46
#2017-10-25|1934.06
#2017-10-26|1949.87
#2017-10-27|1944.56
#2017-10-30|1951.20
#2017-10-31|1958.15
#2017-11-01|1957.37
#2017-11-02|1964.92
#2017-11-03|1966.11
#2017-11-06|1966.00
#2017-11-07|1960.79
#2017-11-08|1964.94
#2017-11-09|1956.09
#2017-11-10|1947.73
#2017-11-13|1930.82
#2017-11-14|1928.54
#2017-11-15|1911.76
#2017-11-16|1939.87
#2017-11-17|1941.61
#2017-11-20|1950.59
#2017-11-21|1952.02
#2017-11-22|1961.69
#2017-11-23|1969.67
#2017-11-24|1970.70
#2017-11-27|1957.60
#2017-11-28|1970.81
#2017-11-29|1979.57
#2017-11-30|1982.53
#2017-12-01|1962.03
#2017-12-04|1981.54
#2017-12-05|1981.99
#2017-12-06|1964.85
#2017-12-07|1976.42
#2017-12-08|1980.44
#2017-12-11|1974.55
#2017-12-12|1969.56
#2017-12-13|1971.52
#2017-12-14|1961.60
#2017-12-15|1965.37
#2017-12-18|1990.47
#2017-12-19|1975.09
#2017-12-20|1979.06
#2017-12-21|1988.64
#2017-12-22|1984.24
#2017-12-25|1986.06
#2017-12-26|1992.58
#2017-12-27|2001.39
#2017-12-28|2008.05
#2017-12-29|2009.70
#2018-01-01|2009.72
#2018-01-02|2018.83
#2018-01-03|2024.27
#2018-01-04|2055.26
#2018-01-05|2067.91
#2018-01-08|2069.85
#2018-01-09|2072.95
#2018-01-10|2067.08
#2018-01-11|2070.31
#2018-01-12|2078.96
#2018-01-15|2088.99
#2018-01-16|2083.42
#2018-01-17|2083.81
#2018-01-18|2084.96
#2018-01-19|2101.52
#2018-01-22|2102.87
#2018-01-23|2115.50
#2018-01-24|2119.49
#2018-01-25|2127.37
#2018-01-26|2126.96
#2018-01-29|2111.37
#2018-01-30|2094.59
#2018-01-31|2085.12
#2018-02-01|2082.63
#2018-02-02|2042.92
#2018-02-05|1989.26
#2018-02-06|1953.02
#2018-02-07|1959.24
#2018-02-08|1919.37
#2018-02-09|1904.60
#2018-02-12|1926.65
#2018-02-13|1932.13
#2018-02-14|1949.49
#2018-02-15|1972.54
#2018-02-16|1988.98
#2018-02-19|1987.69
#2018-02-20|1984.81
#2018-02-21|1980.87
#2018-02-22|1976.65
#2018-02-23|1988.65
#2018-02-26|1990.99
#2018-02-27|1976.98
#2018-02-28|1955.14
#2018-03-01|1923.86
#2018-03-02|1910.19
#2018-03-05|1921.23
#2018-03-06|1939.18
#2018-03-07|1941.21
#2018-03-08|1945.57
#2018-03-09|1967.00
#2018-03-12|1975.38
#2018-03-13|1973.35
#2018-03-14|1968.23
#2018-03-15|1966.88
#2018-03-16|1962.85
#2018-03-19|1947.62
#2018-03-20|1942.41
#2018-03-21|1942.17
#2018-03-22|1924.10
#2018-03-23|1892.22
#2018-03-26|1904.47
#2018-03-27|1919.30
#2018-03-28|1909.16
#2018-03-29|1924.80
#2018-03-30|1929.99
#2018-04-02|1913.97
#2018-04-03|1911.25
#2018-04-04|1910.87
#2018-04-05|1937.48
#2018-04-06|1923.68
#2018-04-09|1931.02
#2018-04-10|1950.13
#2018-04-11|1940.25
#2018-04-12|1933.07
#2018-04-13|1941.06
#2018-04-16|1951.78
#2018-04-17|1963.23
#2018-04-18|1986.58
#2018-04-19|1986.43
#2018-04-20|1975.80
#2018-04-23|1967.88
#2018-04-24|1951.02
#2018-04-25|1941.50
#2018-04-26|1948.41
#2018-04-27|1957.34
#2018-04-30|1954.45
#2018-05-01|1944.25
#2018-05-02|1948.52
#2018-05-03|1949.43
#2018-05-04|1956.22
#2018-05-07|1962.98
#2018-05-08|1966.33
#2018-05-09|1969.34
#2018-05-10|1976.93
#2018-05-11|1996.75
#2018-05-14|1995.92
#2018-05-15|1981.78
#2018-05-16|1976.32
#2018-05-17|1981.01
#2018-05-18|1987.68
#2018-05-21|1989.71
#2018-05-22|1987.10
#2018-05-23|1972.60
#2018-05-24|1968.57
#2018-05-25|1960.26
#2018-05-28|1962.42
#2018-05-29|1943.40
#2018-05-30|1943.20
#2018-05-31|1945.11
#2018-06-01|1956.87
#2018-06-04|1973.27
#2018-06-05|1973.73
#2018-06-06|1989.99
#2018-06-07|1996.01
#2018-06-08|1990.13
#2018-06-11|1999.88
#2018-06-12|2000.38
#2018-06-13|1990.10
#2018-06-14|1983.35
#2018-06-15|1965.84
#2018-06-18|1955.35
#2018-06-19|1933.95
#2018-06-20|1939.61
#2018-06-21|1919.74
#2018-06-22|1928.68
#2018-06-25|1907.23
#2018-06-26|1913.70
#2018-06-27|1906.91
#2018-06-28|1891.48
#2018-06-29|1907.65
#2018-07-02|1878.90
#2018-07-03|1887.89
#2018-07-04|1889.05
#2018-07-05|1895.95
#2018-07-06|1907.80
#2018-07-09|1926.65
#2018-07-10|1927.84
#2018-07-11|1907.10
#2018-07-12|1903.11
#2018-07-13|1908.17
#2018-07-16|1908.07
#2018-07-17|1912.92
#2018-07-18|1910.38
#2018-07-19|1908.01
#2018-07-20|1909.98
#2018-07-23|1900.30
#2018-07-24|1917.41
#2018-07-25|1912.30
#2018-07-26|1926.97
#2018-07-27|1936.44
#2018-07-30|1935.07
#2018-07-31|1933.52
#2018-08-01|1914.73
#2018-08-02|1900.67
#2018-08-03|1907.99
#2018-08-06|1898.22
#2018-08-07|1912.26
#2018-08-08|1906.27
#2018-08-09|1902.28
#2018-08-10|1877.08
#2018-08-13|1855.53
#2018-08-14|1869.61
#2018-08-15|1848.04
#2018-08-16|1857.81
#2018-08-17|1867.01
#2018-08-20|1873.26
#2018-08-21|1890.29
#2018-08-22|1897.09
#2018-08-23|1889.84
#2018-08-24|1900.53
#2018-08-27|1916.24
#2018-08-28|1915.76
#2018-08-29|1921.54
#2018-08-30|1920.53
#2018-08-31|1909.32
#2018-09-03|1898.74
#2018-09-04|1884.30
#2018-09-05|1933.20
#2018-09-06|1886.73
#2018-09-07|1878.09
#2018-09-10|1889.15
#2018-09-11|1891.96
#2018-09-12|1897.75
#2018-09-13|1904.72
#2018-09-14|1914.48
#2018-09-17|1916.03
#2018-09-18|1925.45
#2018-09-19|1930.43
#2018-09-20|1946.33
#2018-09-21|1947.97
#2018-09-24|1935.94
#2018-09-25|1934.47
#2018-09-26|1931.53
#2018-09-27|1919.02
#2018-09-28|1906.94
#2018-10-01|1904.81
#2018-10-02|1897.42
#2018-10-03|1891.56
#2018-10-04|1878.13
#2018-10-05|1862.62
#2018-10-08|1851.30
#2018-10-09|1830.15
#2018-10-10|1803.37
#2018-10-11|1755.21
#2018-10-12|1756.66
#2018-10-15|1747.56
#2018-10-16|1774.96
#2018-10-17|1766.99
#2018-10-18|1737.23
#2018-10-19|1718.83
#2018-10-22|1710.21
#2018-10-23|1675.53
#2018-10-24|1657.51
#2018-10-25|1650.86
#2018-10-26|1638.21
#2018-10-29|1639.51
#2018-10-30|1669.09
#2018-10-31|1689.46
#2018-11-01|1711.24
#2018-11-02|1722.85
#2018-11-05|1715.99
#2018-11-06|1721.48
#2018-11-07|1739.84
#2018-11-08|1737.14
#2018-11-09|1721.67
#2018-11-12|1701.09
#2018-11-13|1702.63
#2018-11-14|1699.46
#2018-11-15|1698.18
#2018-11-16|1696.87
#2018-11-19|1688.96
#2018-11-20|1666.44
#2018-11-21|1674.01
#2018-11-22|1672.74
#2018-11-23|1674.31
#2018-11-26|1694.94
#2018-11-27|1686.62
#2018-11-28|1696.47
#2018-11-29|1712.86
#2018-11-30|1703.40
#2018-12-03|1717.21
#2018-12-04|1674.60
#2018-12-05|1656.24
#2018-12-06|1627.36
#2018-12-07|1624.21
#2018-12-10|1593.18
#2018-12-11|1597.80
#2018-12-12|1625.62
#2018-12-13|1624.08
#2018-12-14|1604.71
#2018-12-17|1593.12
#2018-12-18|1588.14
#2018-12-19|1589.78
#2018-12-20|1564.60
#2018-12-21|1555.72
#2018-12-24|1546.19
#2018-12-25|1527.52
#2018-12-26|1549.12
#2018-12-27|1565.19
#2018-12-28|1582.99
#2018-12-31|1593.10
#2019-01-01|1593.11
#2019-01-02|1586.24
#2019-01-03|1580.84
#2019-01-04|1610.24
#2019-01-07|1632.36
#2019-01-08|1641.65
#2019-01-09|1664.30
#2019-01-10|1665.80
#2019-01-11|1660.32
#2019-01-14|1657.22
#2019-01-15|1655.37
#2019-01-16|1654.76
#2019-01-17|1664.26
#2019-01-18|1690.79
#2019-01-21|1689.06
#2019-01-22|1679.43
#2019-01-23|1668.12
#2019-01-24|1676.97
#2019-01-25|1696.94
#2019-01-28|1690.10
#2019-01-29|1694.18
#2019-01-30|1694.77
#2019-01-31|1712.54
#2019-02-01|1713.70
#2019-02-04|1716.92
#2019-02-05|1733.79
#2019-02-06|1731.72
#2019-02-07|1710.80
#2019-02-08|1693.47
#2019-02-11|1698.84
#2019-02-12|1723.02
#2019-02-13|1731.74
#2019-02-14|1735.83
#2019-02-15|1747.34
#2019-02-18|1760.33
#2019-02-19|1765.37
#2019-02-20|1779.61
#2019-02-21|1778.39
#2019-02-22|1783.72
#2019-02-25|1787.47
#2019-02-26|1790.02
#2019-02-27|1790.76
#2019-02-28|1785.62
#2019-03-01|1796.96
#2019-03-04|1801.26
#2019-03-05|1791.64
#2019-03-06|1784.36
#2019-03-07|1769.90
#2019-03-08|1757.55
#2019-03-11|1770.31
#2019-03-12|1774.75
#2019-03-13|1774.16
#2019-03-14|1780.16
#2019-03-15|1794.73
#2019-03-18|1804.07
#2019-03-19|1802.78
#2019-03-20|1795.65
#2019-03-21|1801.24
#2019-03-22|1773.71
#2019-03-25|1761.82
#2019-03-26|1775.62
#2019-03-27|1780.81
#2019-03-28|1774.76
#2019-03-29|1794.99
#2019-04-01|1820.25
#2019-04-02|1818.48
#2019-04-03|1839.14
#2019-04-04|1840.48
#2019-04-05|1851.40
#2019-04-08|1849.11
#2019-04-09|1835.65
#2019-04-10|1839.21
#2019-04-11|1849.19
#2019-04-12|1858.23
#2019-04-15|1867.86
#2019-04-16|1875.55
#2019-04-17|1874.64
#2019-04-18|1874.73
#2019-04-19|1875.44
#2019-04-22|1873.11
#2019-04-23|1878.31
#2019-04-24|1879.21
#2019-04-25|1861.93
#2019-04-26|1872.87
#2019-04-29|1877.52
#2019-04-30|1882.76
#2019-05-01|1881.16
#2019-05-02|1878.00
#2019-05-03|1883.02
#2019-05-06|1870.28
#2019-05-07|1845.07
#2019-05-08|1833.27
#2019-05-09|1810.56
#2019-05-10|1822.60
#2019-05-13|1797.83
#2019-05-14|1805.31
#2019-05-15|1813.70
#2019-05-16|1822.88
#2019-05-17|1816.50
#2019-05-20|1809.72
#2019-05-21|1818.50
#2019-05-22|1813.80
#2019-05-23|1789.61
#2019-05-24|1800.37
#2019-05-27|1800.00
#2019-05-28|1791.72
#2019-05-29|1768.31
#2019-05-30|1774.29
#2019-05-31|1760.09
#2019-06-03|1769.74
#2019-06-04|1799.24
#2019-06-05|1821.07
#2019-06-06|1821.01
#2019-06-07|1843.24
#2019-06-10|1850.33
#2019-06-11|1856.17
#2019-06-12|1847.22
#2019-06-13|1852.43
#2019-06-14|1844.32
#2019-06-17|1836.08
#2019-06-18|1845.63
#2019-06-19|1859.94
#2019-06-20|1885.11
#2019-06-21|1870.93
#2019-06-24|1876.71
#2019-06-25|1877.37
#2019-06-26|1867.96
#2019-06-27|1880.67
#2019-06-28|1891.70
#2019-07-01|1904.07
#2019-07-02|1902.85
#2019-07-03|1919.06
#2019-07-04|1923.96
#2019-07-05|1905.29
#2019-07-08|1886.83
#2019-07-09|1871.40
#2019-07-10|1867.14
#2019-07-11|1869.75
#2019-07-12|1883.78
#2019-07-15|1886.31
#2019-07-16|1895.34
#2019-07-17|1883.22
#2019-07-18|1863.44
#2019-07-19|1874.33
#2019-07-22|1866.27
#2019-07-23|1880.76
#2019-07-24|1889.28
#2019-07-25|1889.35
#2019-07-26|1886.69
#2019-07-29|1875.24
#2019-07-30|1871.17
#2019-07-31|1867.63
#2019-08-01|1854.96
#2019-08-02|1829.21
#2019-08-05|1795.35
#2019-08-06|1794.76
#2019-08-07|1800.38
#2019-08-08|1830.93
#2019-08-09|1823.14
#2019-08-12|1817.48
#2019-08-13|1816.77
#2019-08-14|1792.17
#2019-08-15|1782.66
#2019-08-16|1802.56
#2019-08-19|1822.47
#2019-08-20|1819.24
#2019-08-21|1835.11
#2019-08-22|1823.48
#2019-08-23|1809.13
#2019-08-26|1803.09
#2019-08-27|1807.69
#2019-08-28|1808.01
#2019-08-29|1827.30
#2019-08-30|1839.82
#2019-09-02|1836.81
#2019-09-03|1831.96
#2019-09-04|1847.26
#2019-09-05|1864.73
#2019-09-06|1873.72
#2019-09-09|1876.54
#2019-09-10|1889.33
#2019-09-11|1907.08
#2019-09-12|1921.46
#2019-09-13|1938.24
#2019-09-16|1922.68
#2019-09-17|1925.55
#2019-09-18|1925.55
#2019-09-19|1936.29
#2019-09-20|1929.92
#2019-09-23|1919.05
#2019-09-24|1916.55
#2019-09-25|1905.76
#2019-09-26|1917.27
#2019-09-27|1915.58
#2019-09-30|1923.56
#2019-10-01|1909.83
#2019-10-02|1873.94
#2019-10-03|1870.88
#2019-10-04|1888.83
#2019-10-07|1891.76
#2019-10-08|1874.42
#2019-10-09|1883.13
#2019-10-10|1896.03
#2019-10-11|1925.38
#2019-10-14|1925.32
#2019-10-15|1948.80
#2019-10-16|1958.90
#2019-10-17|1970.00
#2019-10-18|1971.16
#2019-10-21|1983.49
#2019-10-22|1984.24
#2019-10-23|1984.11
#2019-10-24|1992.59
#2019-10-25|2004.53
#2019-10-28|2006.75
#2019-10-29|2017.81
#2019-10-30|2017.13
#2019-10-31|2019.07
#2019-11-01|2039.43
#2019-11-04|2048.69
#2019-11-05|2047.47
#2019-11-06|2048.21
#2019-11-07|2040.35
#2019-11-08|2038.19
#2019-11-11|2039.18
#2019-11-12|2052.61
#2019-11-13|2044.76
#2019-11-14|2044.19
#2019-11-15|2056.54
#2019-11-18|2055.34
#2019-11-19|2054.44
#2019-11-20|2042.28
#2019-11-21|2033.22
#2019-11-22|2034.81
#2019-11-25|2049.39
#2019-11-26|2060.40
#2019-11-27|2065.07
#2019-11-28|2059.78
#2019-11-29|2045.93
#2019-12-02|2037.91
#2019-12-03|2030.36
#2019-12-04|2039.52
#2019-12-05|2053.82
#2019-12-06|2065.96
#2019-12-09|2062.31
#2019-12-10|2058.12
#2019-12-11|2065.85
#2019-12-12|2077.08
#2019-12-13|2090.75
#2019-12-16|2098.82
#2019-12-17|2098.37
#2019-12-18|2087.05
#2019-12-19|2081.95
#2019-12-20|2089.72
#2019-12-23|2092.43
#2019-12-24|2095.36
#2019-12-25|2093.80
#2019-12-26|2098.88
#2019-12-27|2107.37
#2019-12-30|2098.81
#2019-12-31|2103.30
#2020-01-01|2103.25
#2020-01-02|2109.71
#2020-01-03|2096.67
#2020-01-06|2082.92
#2020-01-07|2087.59
#2020-01-08|2081.73
#2020-01-09|2082.79
#2020-01-10|2081.93
#2020-01-13|2088.30
#2020-01-14|2090.68
#2020-01-15|2094.53
#2020-01-16|2097.28
#2020-01-17|2110.00
#2020-01-20|2116.88
#2020-01-21|2120.07
#2020-01-22|2122.67
#2020-01-23|2110.34
#2020-01-24|2113.96
#2020-01-27|2076.65
#2020-01-28|2077.48
#2020-01-29|2083.28
#2020-01-30|2065.58
#2020-01-31|2049.00
#2020-02-03|2053.34
#2020-02-04|2073.10
#2020-02-05|2096.73
#2020-02-06|2101.79
#2020-02-07|2088.18
#2020-02-10|2089.33
#2020-02-11|2105.52
#2020-02-12|2104.11
#2020-02-13|2097.36
#2020-02-14|2095.61
#2020-02-17|2093.70
#2020-02-18|2072.51
#2020-02-19|2080.54
#2020-02-20|2075.29
#2020-02-21|2072.83
#2020-02-24|2018.07
#2020-02-25|1970.15
#2020-02-26|1958.96
#2020-02-27|1916.68
#2020-02-28|1866.38
#2020-03-02|1906.54
#2020-03-03|1920.29
#2020-03-04|1954.12
#2020-03-05|1928.07
#2020-03-06|1873.06
#2020-03-09|1755.24
#2020-03-10|1751.58
#2020-03-11|1695.56
#2020-03-12|1510.23
#2020-03-13|1523.90
#2020-03-16|1395.72
#2020-03-17|1408.83
#2020-03-18|1310.74
#2020-03-19|1338.25
#2020-03-20|1340.90
#2020-03-23|1289.95
#2020-03-24|1401.56
#2020-03-25|1477.09
#2020-03-26|1538.93
#2020-03-27|1513.38
#2020-03-30|1518.22
#2020-03-31|1533.78
#2020-04-01|1462.26
#2020-04-02|1452.58
#2020-04-03|1420.21
#2020-04-06|1503.11
#2020-04-07|1547.89
#2020-04-08|1575.92
#2020-04-09|1620.47
#2020-04-10|1626.91
#2020-04-13|1602.77
#2020-04-14|1620.64
#2020-04-15|1557.54
#2020-04-16|1542.18
#2020-04-17|1602.05
#2020-04-20|1575.10
#2020-04-21|1529.79
#2020-04-22|1547.48
#2020-04-23|1562.30
#2020-04-24|1558.75
#2020-04-27|1605.64
#2020-04-28|1638.86
#2020-04-29|1680.93
#2020-04-30|1666.99
#2020-05-01|1640.94
#2020-05-04|1609.05
#2020-05-05|1623.75
#2020-05-06|1615.34
#2020-05-07|1627.90
#2020-05-08|1676.68
#2020-05-11|1655.28
#2020-05-12|1638.88
#2020-05-13|1608.79
#2020-05-14|1593.27
#2020-05-15|1608.45
#2020-05-18|1680.39
#2020-05-19|1680.69
#2020-05-20|1705.43
#2020-05-21|1703.65
#2020-05-22|1698.40
#2020-05-25|1727.92
#2020-05-26|1777.15
#2020-05-27|1803.26
#2020-05-28|1815.47
#2020-05-29|1804.94
#2020-06-01|1821.67
#2020-06-02|1858.51
#2020-06-03|1906.77
#2020-06-04|1908.22
#2020-06-05|1948.49
#2020-06-08|1950.07
#2020-06-09|1937.33
#2020-06-10|1910.80
#2020-06-11|1825.56
#2020-06-12|1813.69
#2020-06-15|1822.71
#2020-06-16|1896.65
#2020-06-17|1888.20
#2020-06-18|1884.55
#2020-06-19|1878.83
#2020-06-22|1879.42
#2020-06-23|1896.90
#2020-06-24|1850.59
#2020-06-25|1842.63
#2020-06-26|1840.70
#2020-06-29|1859.69
#2020-06-30|1872.15
#2020-07-01|1864.86
#2020-07-02|1890.86
#2020-07-03|1888.54
#2020-07-06|1921.43
#2020-07-07|1904.76
#2020-07-08|1892.89
#2020-07-09|1873.88
#2020-07-10|1886.31
#2020-07-13|1906.48
#2020-07-14|1917.70
#2020-07-15|1962.94
#2020-07-16|1969.59
#2020-07-17|1966.07
#2020-07-20|1981.50
#2020-07-21|1991.13
#2020-07-22|2002.90
#2020-07-23|2002.23
#2020-07-24|1990.53
#2020-07-27|2014.20
#2020-07-28|1993.31
#2020-07-29|2008.86
#2020-07-30|1979.93
#2020-07-31|1943.84
#2020-08-03|1972.42
#2020-08-04|1988.61
#2020-08-05|2018.93
#2020-08-06|2019.00
#2020-08-07|2024.21
#2020-08-10|2035.36
#2020-08-11|2062.14
#2020-08-12|2086.05
#2020-08-13|2090.22
#2020-08-14|2075.31
#2020-08-17|2083.37
#2020-08-18|2080.08
#2020-08-19|2082.76
#2020-08-20|2058.08
#2020-08-21|2065.61
#2020-08-24|2093.22
#2020-08-25|2088.13
#2020-08-26|2097.93
#2020-08-27|2083.44
#2020-08-28|2096.67
#2020-08-31|2085.81
#2020-09-01|2098.13
#2020-09-02|2109.43
#2020-09-03|2074.07
#2020-09-04|2062.53
#2020-09-07|2080.96
#2020-09-08|2054.48
#2020-09-09|2078.48
#2020-09-10|2078.38
#2020-09-11|2083.89
#2020-09-14|2113.10
#2020-09-15|2118.46
#2020-09-16|2129.02
#2020-09-17|2121.00
#2020-09-18|2113.21
#2020-09-21|2044.59
#2020-09-22|2048.34
#2020-09-23|2034.03
#2020-09-24|2020.97
#2020-09-25|2027.28
#2020-09-28|2075.57
#2020-09-29|2080.57
#2020-09-30|2070.26
#2020-10-01|2072.81
#2020-10-02|2084.40
#2020-10-05|2125.27
#2020-10-06|2125.74
#2020-10-07|2146.09
#2020-10-08|2167.69
#2020-10-09|2174.08
#2020-10-12|2189.21
#2020-10-13|2159.31
#2020-10-14|2162.05
#2020-10-15|2138.69
#2020-10-16|2148.20
#2020-10-19|2143.82
#2020-10-20|2149.87
#2020-10-21|2141.61
#2020-10-22|2133.70
#2020-10-23|2143.43
#2020-10-26|2101.10
#2020-10-27|2077.91
#2020-10-28|2029.13
#2020-10-29|2031.73
#2020-10-30|2035.28
#2020-11-02|2091.25
#2020-11-03|2141.34
#2020-11-04|2141.21
#2020-11-05|2193.37
#2020-11-06|2208.57
#2020-11-09|2248.09
#2020-11-10|2277.93
#2020-11-11|2288.86
#2020-11-12|2278.84
#2020-11-13|2294.41
#2020-11-16|2338.78
#2020-11-17|2341.84
#2020-11-18|2338.35
#2020-11-19|2331.72
#2020-11-20|2321.79
#2020-11-23|2329.77
#2020-11-24|2367.12
#2020-11-25|2360.09
#2020-11-26|2354.72
#2020-11-27|2358.53
#2020-11-30|2328.64
#2020-12-01|2354.90
#2020-12-02|2344.68
#2020-12-03|2356.95
#2020-12-04|2370.48
#2020-12-07|2361.67
#2020-12-08|2360.58
#2020-12-09|2369.50
#2020-12-10|2353.32
#2020-12-11|2345.56
#2020-12-14|2343.68
#2020-12-15|2364.84
#2020-12-16|2364.61
#2020-12-17|2385.10
#2020-12-18|2377.08
#2020-12-21|2355.07
#2020-12-22|2358.38
#2020-12-23|2374.30
#2020-12-24|2381.23
#2020-12-25|2383.78
#2020-12-28|2397.79
#2020-12-29|2404.92
#2020-12-30|2414.86
#2020-12-31|2406.68
#2021-01-01|2406.71
#2021-01-04|2408.43
#2021-01-05|2410.75
#2021-01-06|2479.15
#2021-01-07|2525.35
#2021-01-08|2535.31
#2021-01-11|2511.88
#2021-01-12|2530.26
#2021-01-13|2521.41
#2021-01-14|2529.24
#2021-01-15|2496.25
#2021-01-18|2489.51
#2021-01-19|2506.60
#2021-01-20|2514.58
#2021-01-21|2517.86
#2021-01-22|2507.26
#2021-01-25|2475.93
#2021-01-26|2447.93
#2021-01-27|2402.03
#2021-01-28|2418.61
#2021-01-29|2375.34
#2021-02-01|2411.46
#2021-02-02|2439.34
#2021-02-03|2447.00
#2021-02-04|2456.33
#2021-02-05|2481.74
#2021-02-08|2523.10
#2021-02-09|2511.87
#2021-02-10|2505.13
#2021-02-11|2521.71
#2021-02-12|2525.77
#2021-02-15|2547.30
#2021-02-16|2530.60
#2021-02-17|2498.57
#2021-02-18|2481.92
#2021-02-19|2514.47
#2021-02-22|2508.98
#2021-02-23|2514.28
#2021-02-24|2523.98
#2021-02-25|2520.18
#2021-02-26|2470.67
#2021-03-01|2521.71
#2021-03-02|2519.12
#2021-03-03|2526.30
#2021-03-04|2502.94
#2021-03-05|2505.02
#2021-03-08|2538.15
#2021-03-09|2561.96
#2021-03-10|2589.69
#2021-03-11|2616.50
#2021-03-12|2633.60
#2021-03-15|2636.90
#2021-03-16|2629.21
#2021-03-17|2627.13
#2021-03-18|2633.80
#2021-03-19|2616.39
#2021-03-22|2600.77
#2021-03-23|2560.24
#2021-03-24|2554.94
#2021-03-25|2585.83
#2021-03-26|2629.36
#2021-03-29|2623.98
#2021-03-30|2639.45
#2021-03-31|2635.29
#2021-04-01|2653.70
#2021-04-02|2655.45
#2021-04-05|2676.84
#2021-04-06|2689.14
#2021-04-07|2692.57
#2021-04-08|2704.06
#2021-04-09|2725.65
#2021-04-12|2728.96
#2021-04-13|2727.39
#2021-04-14|2728.68
#2021-04-15|2739.87
#2021-04-16|2768.60
#2021-04-19|2778.72
#2021-04-20|2731.38
#2021-04-21|2736.32
#2021-04-22|2748.64
#2021-04-23|2767.00
#2021-04-26|2782.63
#2021-04-27|2788.68
#2021-04-28|2782.15
#2021-04-29|2790.17
#2021-04-30|2751.61
#2021-05-03|2774.60
#2021-05-04|2774.25
#2021-05-05|2808.37
#2021-05-06|2834.65
#2021-05-07|2870.82
#2021-05-10|2880.29
#2021-05-11|2826.38
#2021-05-12|2765.19
#2021-05-13|2772.39
#2021-05-14|2816.23
#2021-05-17|2804.15
#2021-05-18|2803.56
#2021-05-19|2766.38
#2021-05-20|2786.63
#2021-05-21|2797.55
#2021-05-24|2812.65
#2021-05-25|2813.13
#2021-05-26|2818.85
#2021-05-27|2824.03
#2021-05-28|2832.55
#2021-05-31|2825.32
#2021-06-01|2854.64
#2021-06-02|2835.22
#2021-06-03|2827.79
#2021-06-04|2835.18
#2021-06-07|2843.92
#2021-06-08|2853.28
#2021-06-09|2837.67
#2021-06-10|2822.18
#2021-06-11|2826.31
#2021-06-14|2819.74
#2021-06-15|2823.77
#2021-06-16|2817.92
#2021-06-17|2766.67
#2021-06-18|2718.34
#2021-06-21|2747.99
#2021-06-22|2774.28
#2021-06-23|2764.15
#2021-06-24|2787.00
#2021-06-25|2802.70
#2021-06-28|2783.94
#2021-06-29|2785.12
#2021-06-30|2766.83
#2021-07-01|2778.95
#2021-07-02|2778.12
#2021-07-05|2785.54
#2021-07-06|2769.81
#2021-07-07|2786.92
#2021-07-08|2764.79
#2021-07-09|2789.72
#2021-07-12|2818.65
#2021-07-13|2808.65
#2021-07-14|2801.12
#2021-07-15|2787.92
#2021-07-16|2769.77
#2021-07-19|2716.12
#2021-07-20|2743.65
#2021-07-21|2785.83
#2021-07-22|2791.19
#2021-07-23|2814.93
#2021-07-26|2818.24
#2021-07-27|2820.08
#2021-07-28|2832.67
#2021-07-29|2868.95
#2021-07-30|2854.15
#2021-08-02|2867.01
#2021-08-03|2884.34
#2021-08-04|2889.52
#2021-08-05|2893.17
#2021-08-06|2882.96
#2021-08-09|2869.42
#2021-08-10|2884.10
#2021-08-11|2929.50
#2021-08-12|2936.34
#2021-08-13|2939.25
#2021-08-16|2928.04
#2021-08-17|2891.14
#2021-08-18|2891.11
#2021-08-19|2862.27
#2021-08-20|2868.95
#2021-08-23|2905.90
#2021-08-24|2924.34
#2021-08-25|2932.72
#2021-08-26|2929.28
#2021-08-27|2949.54
#2021-08-30|2957.04
#2021-08-31|2949.36
#2021-09-01|2967.06
#2021-09-02|2991.29
#2021-09-03|2989.96
#2021-09-06|2988.58
#2021-09-07|2962.66
#2021-09-08|2946.81
#2021-09-09|2941.92
#2021-09-10|2935.76
#2021-09-13|2943.84
#2021-09-14|2936.98
#2021-09-15|2923.29
#2021-09-16|2908.66
#2021-09-17|2871.07
#2021-09-20|2839.14
#2021-09-21|2824.40
#2021-09-22|2837.80
#2021-09-23|2861.09
#2021-09-24|2842.50
#2021-09-27|2833.27
#2021-09-28|2780.32
#2021-09-29|2764.03
#2021-09-30|2739.20
#2021-10-01|2737.15
#2021-10-04|2732.46
#2021-10-05|2727.92
#2021-10-06|2718.36
#2021-10-07|2763.86
#2021-10-08|2750.41
#2021-10-11|2739.31
#2021-10-12|2725.63
#2021-10-13|2746.66
#2021-10-14|2784.57
#2021-10-15|2809.95
#2021-10-18|2811.18
#2021-10-19|2826.72
#2021-10-20|2846.44
#2021-10-21|2845.03
#2021-10-22|2856.19
#2021-10-25|2860.58
#2021-10-26|2860.94
#2021-10-27|2844.68
#2021-10-28|2876.59
#2021-10-29|2855.55
#2021-11-01|2894.34
#2021-11-02|2896.77
#2021-11-03|2899.28
#2021-11-04|2916.79
#2021-11-05|2926.18
#2021-11-08|2949.56
#2021-11-09|2955.40
#2021-11-10|2931.37
#2021-11-11|2946.04
#2021-11-12|2970.48
#2021-11-15|2965.89
#2021-11-16|2959.04
#2021-11-17|2943.65
#2021-11-18|2942.53
#2021-11-19|2933.42
#2021-11-22|2922.88
#2021-11-23|2915.69
#2021-11-24|2905.65
#2021-11-25|2911.35
#2021-11-26|2845.00
#2021-11-29|2838.91
#2021-11-30|2788.97
#2021-12-01|2822.62
#2021-12-02|2853.59
#2021-12-03|2847.92
#2021-12-06|2884.24
#2021-12-07|2942.31
#2021-12-08|2950.26
#2021-12-09|2931.71
#2021-12-10|2932.94
#2021-12-13|2908.80
#2021-12-14|2885.04
#2021-12-15|2898.39
#2021-12-16|2920.16
#2021-12-17|2877.41
#2021-12-20|2824.22
#2021-12-21|2867.78
#2021-12-22|2899.82
#2021-12-23|2928.70
#2021-12-24|2930.90
#2021-12-27|2951.73
#2021-12-28|2968.27
#2021-12-29|2987.93
#2021-12-30|2973.88
#2021-12-31|2986.61
#2022-01-03|2965.00
#2022-01-04|2997.01
#2022-01-05|2975.90
#2022-01-06|2947.32
#2022-01-07|2914.83
#2022-01-10|2874.96
#2022-01-11|2902.43
#2022-01-12|2940.50
#2022-01-13|2930.21
#2022-01-14|2873.68
#2022-01-17|2873.82
#2022-01-18|2821.54
#2022-01-19|2794.79
#2022-01-20|2796.29
#2022-01-21|2758.23
#2022-01-24|2713.70
#2022-01-25|2674.23
#2022-01-26|2677.43
#2022-01-27|2628.73
#2022-01-28|2661.33
#2022-01-31|2699.91
#2022-02-01|2720.50
#2022-02-02|2737.55
#2022-02-03|2705.84
#2022-02-04|2682.07
#2022-02-07|2683.43
#2022-02-08|2696.51
#2022-02-09|2752.14
#2022-02-10|2728.51
#2022-02-11|2691.87
#2022-02-14|2647.79
#2022-02-15|2695.83
#2022-02-16|2721.94
#2022-02-17|2695.42
#2022-02-18|2671.55
#2022-02-21|2653.33
#2022-02-22|2627.08
#2022-02-23|2597.96
#2022-02-24|2532.68
#2022-02-25|2609.07
#2022-02-28|2617.09
#2022-03-01|2568.45
#2022-03-02|2580.52
#2022-03-03|2573.42
#2022-03-04|2495.91
#2022-03-07|2419.72
#2022-03-08|2422.52
#2022-03-09|2520.60
#2022-03-10|2526.09
#2022-03-11|2530.50
#2022-03-14|2547.75
#2022-03-15|2558.21
#2022-03-16|2614.20
#2022-03-17|2667.77
#2022-03-18|2675.50
#2022-03-21|2656.89
#2022-03-22|2656.75
#2022-03-23|2623.15
#2022-03-24|2605.73
#2022-03-25|2593.72
#2022-03-28|2593.26
#2022-03-29|2660.27
#2022-03-30|2629.37
#2022-03-31|2593.51
#2022-04-01|2587.73
#2022-04-04|2590.20
#2022-04-05|2546.25
#2022-04-06|2487.30
#2022-04-07|2475.50
#2022-04-08|2485.38
#2022-04-11|2472.91
#2022-04-12|2467.04
#2022-04-13|2487.58
#2022-04-14|2481.68
#2022-04-15|2479.86
#2022-04-18|2467.48
#2022-04-19|2478.94
#2022-04-20|2527.27
#2022-04-21|2533.52
#2022-04-22|2476.84
#2022-04-25|2456.25
#2022-04-26|2420.63
#2022-04-27|2405.37
#2022-04-28|2427.02
#2022-04-29|2418.60
#2022-05-02|2392.77
#2022-05-03|2406.20
#2022-05-04|2422.42
#2022-05-05|2379.08
#2022-05-06|2350.12
#2022-05-09|2284.84
#2022-05-10|2288.19
#2022-05-11|2286.67
#2022-05-12|2290.93
#2022-05-13|2337.20
#2022-05-16|2322.55
#2022-05-17|2368.01
#2022-05-18|2326.11
#2022-05-19|2321.93
#2022-05-20|2314.22
#2022-05-23|2347.57
#2022-05-24|2328.77
#2022-05-25|2342.54
#2022-05-26|2377.10
#2022-05-27|2420.62
#2022-05-30|2445.31
#2022-05-31|2404.61
#2022-06-01|2390.49
#2022-06-02|2435.90
#2022-06-03|2426.58
#2022-06-06|2433.94
#2022-06-07|2436.55
#2022-06-08|2421.05
#2022-06-09|2390.53
#2022-06-10|2305.86
#2022-06-13|2226.51
#2022-06-14|2187.41
#2022-06-15|2197.27
#2022-06-16|2137.64
#2022-06-17|2125.74
#2022-06-20|2116.01
#2022-06-21|2138.93
#2022-06-22|2131.44
#2022-06-23|2132.27
#2022-06-24|2188.83
#2022-06-27|2205.58
#2022-06-28|2187.96
#2022-06-29|2164.58
#2022-06-30|2160.34
#2022-07-01|2167.05
#2022-07-04|2175.70
#2022-07-05|2141.68
#2022-07-06|2144.20
#2022-07-07|2183.99
#2022-07-08|2194.25
#2022-07-11|2171.66
#2022-07-12|2174.91
#2022-07-13|2159.97
#2022-07-14|2127.09
#2022-07-15|2161.98
#2022-07-18|2180.61
#2022-07-19|2235.14
#2022-07-20|2249.99
#2022-07-21|2275.43
#2022-07-22|2286.96
#2022-07-25|2276.96
#2022-07-26|2261.17
#2022-07-27|2278.37
#2022-07-28|2330.22
#2022-07-29|2373.50
#2022-08-01|2382.02
#2022-08-02|2340.08
#2022-08-03|2345.23
#2022-08-04|2379.62
#2022-08-05|2355.44
#2022-08-08|2380.33
#2022-08-09|2346.88
#2022-08-10|2414.76
#2022-08-11|2432.14
#2022-08-12|2445.97
#2022-08-15|2456.25
#2022-08-16|2452.72
#2022-08-17|2428.14
#2022-08-18|2431.52
#2022-08-19|2388.88
#2022-08-22|2338.63
#2022-08-23|2329.07
#2022-08-24|2331.90
#2022-08-25|2359.07
#2022-08-26|2313.24
#2022-08-29|2279.88
#2022-08-30|2272.53
#2022-08-31|2267.14
#2022-09-01|2222.90
#2022-09-02|2254.15
#2022-09-05|2228.06
#2022-09-06|2221.86
#2022-09-07|2244.62
#2022-09-08|2272.79
#2022-09-09|2311.51
#2022-09-12|2350.67
#2022-09-13|2276.31
#2022-09-14|2243.81
#2022-09-15|2238.81
#2022-09-16|2207.06
#2022-09-19|2219.50
#2022-09-20|2183.19
#2022-09-21|2161.42
#2022-09-22|2112.93
#2022-09-23|2066.75
#2022-09-26|2031.80
#2022-09-27|2028.43
#2022-09-28|2059.52
#2022-09-29|2039.45
#2022-09-30|2053.39
#2022-10-03|2092.61
#2022-10-04|2180.36
#2022-10-05|2152.14
#2022-10-06|2133.48
#2022-10-07|2078.82
#2022-10-10|2078.05
#2022-10-11|2066.03
#2022-10-12|2044.64
#2022-10-13|2050.77
#2022-10-14|2039.19
#2022-10-17|2079.07
#2022-10-18|2122.30
#2022-10-19|2078.90
#2022-10-20|2060.69
#2022-10-21|2057.21
#2022-10-24|2098.54
#2022-10-25|2157.67
#2022-10-26|2182.35
#2022-10-27|2186.24
#2022-10-28|2200.27
#2022-10-31|2191.61
#2022-11-01|2195.67
#2022-11-02|2170.73
#2022-11-03|2145.95
#2022-11-04|2195.14
#2022-11-07|2224.47
#2022-11-08|2255.99
#2022-11-09|2226.88
#2022-11-10|2355.31
#2022-11-11|2413.11
#2022-11-14|2376.73
#2022-11-15|2396.07
#2022-11-16|2372.29
#2022-11-17|2341.59
#2022-11-18|2374.08
#2022-11-21|2358.00
#2022-11-22|2381.71
#2022-11-23|2405.03
#2022-11-24|2423.00
#2022-11-25|2422.61
#2022-11-28|2383.02
#2022-11-29|2373.31
#2022-11-30|2383.12
#2022-12-01|2437.43
#2022-12-02|2428.72
#2022-12-05|2402.87
#2022-12-06|2380.09
#2022-12-07|2377.90
#2022-12-08|2386.15
#2022-12-09|2399.09
#2022-12-12|2393.07
#2022-12-13|2443.28
#2022-12-14|2438.46
#2022-12-15|2372.83
#2022-12-16|2342.15
#2022-12-19|2323.30
#2022-12-20|2330.25
#2022-12-21|2355.13
#2022-12-22|2333.92
#2022-12-23|2341.48
#2022-12-26|2345.19
#2022-12-27|2353.24
#2022-12-28|2332.16
#2022-12-29|2359.49
#2022-12-30|2340.81
#2023-01-02|2348.46
#2023-01-03|2361.28
#2023-01-04|2397.44
#2023-01-05|2364.65
#2023-01-06|2418.55
#2023-01-09|2461.16
#2023-01-10|2465.16
#2023-01-11|2491.32
#2023-01-12|2519.84
#2023-01-13|2542.68
#2023-01-16|2547.45
#2023-01-17|2543.57
#2023-01-18|2550.23
#2023-01-19|2499.21
#2023-01-20|2529.08
#2023-01-23|2558.97
#2023-01-24|2576.34
#2023-01-25|2576.38
#2023-01-26|2577.11
#2023-01-27|2596.64
#2023-01-30|2582.16
#2023-01-31|2612.62
#2023-02-01|2639.27
#2023-02-02|2692.53
#2023-02-03|2664.43
#2023-02-06|2620.02
#2023-02-07|2614.75
#2023-02-08|2603.63
#2023-02-09|2615.22
#2023-02-10|2595.94
#2023-02-13|2625.31
#2023-02-14|2628.77
#2023-02-15|2646.68
#2023-02-16|2633.88
#2023-02-17|2637.36
#2023-02-20|2645.03
#2023-02-21|2604.74
#2023-02-22|2595.38
#2023-02-23|2607.07
#2023-02-24|2587.60
#2023-02-27|2612.68
#2023-02-28|2606.16
#2023-03-01|2612.34
#2023-03-02|2627.06
#2023-03-03|2661.52
#2023-03-06|2663.90
#2023-03-07|2636.09
#2023-03-08|2638.96
#2023-03-09|2626.45
#2023-03-10|2598.37
#2023-03-13|2561.56
#2023-03-14|2580.52
#2023-03-15|2506.67
#2023-03-16|2540.17
#2023-03-17|2513.22
#2023-03-20|2540.51
#2023-03-21|2577.04
#2023-03-22|2561.90
#2023-03-23|2566.82
#2023-03-24|2522.22
#2023-03-27|2541.14
#2023-03-28|2560.83
#2023-03-29|2588.01
#2023-03-30|2612.79
#2023-03-31|2633.88
#2023-04-03|2632.17
#2023-04-04|2603.45
#2023-04-05|2541.94
#2023-04-06|2525.91
#2023-04-07|2527.02
#2023-04-10|2523.52
#2023-04-11|2564.93
#2023-04-12|2588.76
#2023-04-13|2617.26
#2023-04-14|2622.71
#2023-04-17|2628.56
#2023-04-18|2648.06
#2023-04-19|2649.17
#2023-04-20|2658.00
#2023-04-21|2651.99
#2023-04-24|2662.41
#2023-04-25|2641.98
#2023-04-26|2629.71
#2023-04-27|2661.97
#2023-04-28|2695.76
#2023-05-01|2692.46
#2023-05-02|2676.24
#2023-05-03|2692.25
#2023-05-04|2688.31
#2023-05-05|2723.18
#2023-05-08|2734.62
#2023-05-09|2736.93
#2023-05-10|2739.56
#2023-05-11|2723.61
#2023-05-12|2720.65
#2023-05-15|2740.51
#2023-05-16|2719.07
#2023-05-17|2744.98
#2023-05-18|2753.07
#2023-05-19|2763.38
#2023-05-22|2764.36
#2023-05-23|2726.21
#2023-05-24|2688.67
#2023-05-25|2684.44
#2023-05-26|2689.99
#2023-05-29|2691.79
#2023-05-30|2689.47
#2023-05-31|2645.39
#2023-06-01|2682.82
#2023-06-02|2756.05
#2023-06-05|2757.11
#2023-06-06|2782.50
#2023-06-07|2797.19
#2023-06-08|2804.92
#2023-06-09|2798.23
#2023-06-12|2815.01
#2023-06-13|2845.65
#2023-06-14|2858.03
#2023-06-15|2867.42
#2023-06-16|2870.29
#2023-06-19|2840.59
#2023-06-20|2833.46
#2023-06-21|2846.71
#2023-06-22|2834.37
#2023-06-23|2809.67
#2023-06-26|2820.65
#2023-06-27|2855.04
#2023-06-28|2867.01
#2023-06-29|2879.87
#2023-06-30|2904.76
#2023-07-03|2916.76
#2023-07-04|2906.24
#2023-07-05|2879.36
#2023-07-06|2820.58
#2023-07-07|2839.59
#2023-07-10|2870.91
#2023-07-11|2915.61
#2023-07-12|2963.83
#2023-07-13|2982.20
#2023-07-14|2990.79
#2023-07-17|2991.26
#2023-07-18|3014.84
#2023-07-19|3008.97
#2023-07-20|2996.90
#2023-07-21|2985.51
#2023-07-24|2991.67
#2023-07-25|3010.58
#2023-07-26|3010.85
#2023-07-27|3027.15
#2023-07-28|3042.85
#2023-07-31|3041.07
#2023-08-01|3038.19
#2023-08-02|3009.70
#2023-08-03|2994.09
#2023-08-04|3017.55
#2023-08-07|3019.50
#2023-08-08|3001.27
#2023-08-09|2976.94
#2023-08-10|2990.20
#2023-08-11|2973.47
#2023-08-14|2971.24
#2023-08-15|2954.97
#2023-08-16|2928.63
#2023-08-17|2868.77
#2023-08-18|2858.33
#2023-08-21|2847.06
#2023-08-22|2862.67
#2023-08-23|2891.13
#2023-08-24|2864.47
#2023-08-25|2855.03
#2023-08-28|2897.34
#2023-08-29|2933.45
#2023-08-30|2948.11
#2023-08-31|2950.91
#2023-09-01|2961.05
#2023-09-04|2958.94
#2023-09-05|2896.26
#2023-09-06|2898.03
#2023-09-07|2895.86
#2023-09-08|2884.42
#2023-09-11|2900.56
#2023-09-12|2873.37
#2023-09-13|2845.20
#2023-09-14|2872.11
#2023-09-15|2865.33
#2023-09-18|2858.97
#2023-09-19|2855.58
#2023-09-20|2863.72
#2023-09-21|2808.41
#2023-09-22|2795.32
#2023-09-25|2787.32
#2023-09-26|2760.87
#2023-09-27|2776.59
#2023-09-28|2802.08
#2023-09-29|2795.74
#2023-10-02|2747.85
#2023-10-03|2697.72
#2023-10-04|2712.16
#2023-10-05|2721.52
#2023-10-06|2749.72
#2023-10-09|2747.89
#2023-10-10|2798.67
#2023-10-11|2820.94
#2023-10-12|2781.41
#2023-10-13|2733.97
#2023-10-16|2747.04
#2023-10-17|2752.72
#2023-10-18|2674.85
#2023-10-19|2645.96
#2023-10-20|2618.21
#2023-10-23|2616.20
#2023-10-24|2615.64
#2023-10-25|2591.05
#2023-10-26|2583.15
#2023-10-27|2594.12
#2023-10-30|2615.34
#2023-10-31|2633.93
#2023-11-01|2681.38
#2023-11-02|2738.35
#2023-11-03|2787.27
#2023-11-06|2777.31
#2023-11-07|2758.16
#2023-11-08|2764.47
#2023-11-09|2780.09
#2023-11-10|2793.38
#2023-11-13|2796.09
#2023-11-14|2896.25
#2023-11-15|2904.22
#2023-11-16|2896.99
#2023-11-17|2930.08
#2023-11-20|2931.96
#2023-11-21|2929.29
#2023-11-22|2932.67
#2023-11-23|2937.34
#2023-11-24|2948.74
#2023-11-27|2945.39
#2023-11-28|2934.10
#2023-11-29|2956.15
#2023-11-30|2964.23
#2023-12-01|2992.79
#2023-12-04|2985.63
#2023-12-05|2988.73
#2023-12-06|3017.31
#2023-12-07|3024.10
#2023-12-08|3042.69
#2023-12-11|3056.44
#2023-12-12|3072.98
#2023-12-13|3092.16
#2023-12-14|3206.88
#2023-12-15|3204.27
#2023-12-18|3167.02
#2023-12-19|3201.75
#2023-12-20|3191.89
#2023-12-21|3209.32
#2023-12-22|3225.21
#2023-12-25|3225.14
#2023-12-26|3235.09
#2023-12-27|3260.33
#2023-12-28|3264.03
#2023-12-29|3255.86
#2024-01-01|3255.94
#2024-01-02|3218.39
#2024-01-03|3135.86
#2024-01-04|3157.02
#2024-01-05|3155.59
#2024-01-08|3183.88
#2024-01-09|3187.39
#2024-01-10|3189.90
#2024-01-11|3181.68
#2024-01-12|3202.46
#2024-01-15|3192.02
#2024-01-16|3158.06
#2024-01-17|3113.78
#2024-01-18|3140.58
#2024-01-19|3151.99
#2024-01-22|3187.57
#2024-01-23|3147.76
#2024-01-24|3148.97
#2024-01-25|3169.78
#2024-01-26|3177.17
#2024-01-29|3199.08
#2024-01-30|3218.56
#2024-01-31|3199.78
#2024-02-01|3226.99
#2024-02-02|3231.38
#2024-02-05|3197.07
#2024-02-06|3208.02
#2024-02-07|3233.68
#2024-02-08|3241.19
#2024-02-09|3250.21
#2024-02-12|3271.34
#2024-02-13|3208.13
#2024-02-14|3239.09
#2024-02-15|3274.00
#2024-02-16|3270.63
#2024-02-19|3283.66
#2024-02-20|3277.65
#2024-02-21|3284.17
#2024-02-22|3326.06
#2024-02-23|3343.21
#2024-02-26|3348.54
#2024-02-27|3372.23
#2024-02-28|3378.86
#2024-02-29|3398.38
#2024-03-01|3421.74
#2024-03-04|3435.30
#2024-03-05|3421.65
#2024-03-06|3450.36
#2024-03-07|3496.74
#2024-03-08|3502.40
#2024-03-11|3463.63
#2024-03-12|3499.60
#2024-03-13|3501.47
#2024-03-14|3482.97
#2024-03-15|3477.90
#2024-03-18|3478.72
#2024-03-19|3499.32
#2024-03-20|3525.22
#2024-03-21|3583.37
#2024-03-22|3559.64
#2024-03-25|3544.13
#2024-03-26|3553.22
#2024-03-27|3571.55
#2024-03-28|3572.11
#2024-03-29|3575.85
#2024-04-01|3551.82
#2024-04-02|3509.40
#2024-04-03|3539.08
#2024-04-04|3524.93
#2024-04-05|3536.06
#2024-04-08|3546.06
#2024-04-09|3515.08
#2024-04-10|3463.18
#2024-04-11|3458.15
#2024-04-12|3437.93
#2024-04-15|3411.00
#2024-04-16|3375.55
#2024-04-17|3348.74
#2024-04-18|3346.54
#2024-04-19|3325.25
#2024-04-22|3348.70
#2024-04-23|3409.61
#2024-04-24|3405.41
#2024-04-25|3402.68
#2024-04-26|3449.81
#2024-04-29|3469.42
#2024-04-30|3438.17
#2024-05-01|3428.64
#2024-05-02|3461.72
#2024-05-03|3513.09
#2024-05-06|3556.41
#2024-05-07|3553.75
#2024-05-08|3554.20
#2024-05-09|3591.08
#2024-05-10|3622.69
#2024-05-13|3595.96
#2024-05-14|3611.34
#2024-05-15|3652.56
#2024-05-16|3603.45
#2024-05-17|3594.45
#2024-05-20|3607.59
#2024-05-21|3603.15
#2024-05-22|3584.41
#2024-05-23|3583.93
#2024-05-24|3614.38
#2024-05-27|3628.60
#2024-05-28|3585.62
#2024-05-29|3526.84
#2024-05-30|3559.42
#2024-05-31|3564.95
#2024-06-03|3555.33
#2024-06-04|3517.15
#2024-06-05|3539.69
#2024-06-06|3516.79
#2024-06-07|3491.15
#2024-06-10|3490.96
#2024-06-11|3460.21
#2024-06-12|3552.36
#2024-06-13|3519.58
#2024-06-14|3467.48
#2024-06-17|3481.30
#2024-06-18|3509.76
#2024-06-19|3512.82
#2024-06-20|3481.76
#2024-06-21|3447.40
#2024-06-24|3468.55
#2024-06-25|3436.36
#2024-06-26|3414.67
#2024-06-27|3426.41
#2024-06-28|3414.07
#2024-07-01|3382.31
#2024-07-02|3386.79
#2024-07-03|3438.19
#2024-07-04|3453.05
#2024-07-05|3443.92
#2024-07-08|3460.17
#2024-07-09|3434.75
#2024-07-10|3470.47
#2024-07-11|3565.82
#2024-07-12|3603.64
#2024-07-15|3601.76
#2024-07-16|3665.38
#2024-07-17|3619.31
#2024-07-18|3624.54
#2024-07-19|3594.23
#2024-07-22|3644.95
#2024-07-23|3656.83
#2024-07-24|3578.68
#2024-07-25|3562.96
#2024-07-26|3648.67
#2024-07-29|3645.53
#2024-07-30|3659.22
#2024-07-31|3712.52
#2024-08-01|3630.09
#2024-08-02|3510.98
#2024-08-05|3415.48
#2024-08-06|3449.92
#2024-08-07|3428.99
#2024-08-08|3459.80
#2024-08-09|3473.11
#2024-08-12|3454.60
#2024-08-13|3500.44
#2024-08-14|3528.27
#2024-08-15|3561.32
#2024-08-16|3561.85
#2024-08-19|3602.09
#2024-08-20|3609.81
#2024-08-21|3639.32
#2024-08-22|3637.89
#2024-08-23|3721.44
#2024-08-26|3719.38
#2024-08-27|3694.93
#2024-08-28|3682.25
#2024-08-29|3690.82
#2024-08-30|3727.13
#2024-09-02|3726.94
#2024-09-03|3642.49
#2024-09-04|3609.18
#2024-09-05|3585.90
#2024-09-06|3566.05
#2024-09-09|3575.90
#2024-09-10|3588.74
#2024-09-11|3605.67
#2024-09-12|3651.21
#2024-09-13|3711.56
#2024-09-16|3739.90
#2024-09-17|3778.31
#2024-09-18|3775.50
#2024-09-19|3871.85
#2024-09-20|3842.29
#2024-09-23|3853.64
#2024-09-24|3861.73
#2024-09-25|3861.59
#2024-09-26|3898.11
#2024-09-27|3918.65
#2024-09-30|3891.26
#2024-10-01|3865.52
#2024-10-02|3846.84
#2024-10-03|3815.99
#2024-10-04|3824.37
#2024-10-07|3835.89
#2024-10-08|3833.63
#2024-10-09|3854.74
#2024-10-10|3819.95
#2024-10-11|3847.63
#2024-10-14|3865.16
#2024-10-15|3855.84
#2024-10-16|3869.54
#2024-10-17|3876.10
#2024-10-18|3887.11
#2024-10-21|3855.63
#2024-10-22|3796.36
#2024-10-23|3763.77
#2024-10-24|3759.90
#2024-10-25|3737.21
#2024-10-28|3787.10
#2024-10-29|3763.61
#2024-10-30|3764.18
#2024-10-31|3745.19
#2024-11-01|3755.53
#2024-11-04|3765.77
#2024-11-05|3823.73
#2024-11-06|3841.03
#2024-11-07|3903.75
#2024-11-08|3903.36
#2024-11-11|3920.40
#2024-11-12|3856.69
#2024-11-13|3841.36
#2024-11-14|3823.29
#2024-11-15|3802.86
#2024-11-18|3814.53
#2024-11-19|3824.79
#2024-11-20|3807.70
#2024-11-21|3851.26
#2024-11-22|3875.35
#2024-11-25|3925.58
#2024-11-26|3898.56
#2024-11-27|3887.38
#2024-11-28|3898.86
#2024-11-29|3919.39
#2024-12-02|3895.97
#2024-12-03|3922.34
#2024-12-04|3917.54
#2024-12-05|3917.30
#2024-12-06|3918.02
#2024-12-09|3875.14
#2024-12-10|3833.39
#2024-12-11|3861.47
#2024-12-12|3842.53
#2024-12-13|3816.05
#2024-12-16|3802.32
#2024-12-17|3764.14
#2024-12-18|3684.91
#2024-12-19|3624.77
#2024-12-20|3643.89
#2024-12-23|3644.55
#2024-12-24|3654.45
#2024-12-25|3654.67
#2024-12-26|3661.79
#2024-12-27|3650.78
#2024-12-30|3625.34
#2024-12-31|3621.72
#2025-01-01|3621.73
#2025-01-02|3615.89
#2025-01-03|3645.61
#2025-01-06|3671.44
#2025-01-07|3637.71
#2025-01-08|3625.42
#2025-01-09|3624.29
#2025-01-10|3571.60
#2025-01-13|3569.06
#2025-01-14|3623.36
#2025-01-15|3689.21
#2025-01-16|3710.06
#2025-01-17|3740.66
#2025-01-20|3765.64
#2025-01-21|3819.58
#2025-01-22|3837.29
#2025-01-23|3838.44
#2025-01-24|3847.75
#2025-01-27|3725.17
#2025-01-28|3709.27
#2025-01-29|3697.68
#2025-01-30|3745.49
#2025-01-31|3717.59
#2025-02-03|3643.46
#2025-02-04|3655.90
#2025-02-05|3690.83
#2025-02-06|3737.99
#2025-02-07|3720.12
#2025-02-10|3731.69
#2025-02-11|3720.83
#2025-02-12|3681.37
#2025-02-13|3730.89
#2025-02-14|3744.95
#2025-02-17|3746.38
#2025-02-18|3758.43
#2025-02-19|3712.72
#2025-02-20|3695.39
#2025-02-21|3641.16
#2025-02-24|3610.95
#2025-02-25|3637.75
#2025-02-26|3671.42
#2025-02-27|3606.97
#2025-02-28|3620.66
#2025-03-03|3598.01
#2025-03-04|3541.98
#2025-03-05|3689.76
#2025-03-06|3707.42
#2025-03-07|3707.61
#2025-03-10|3647.49
#2025-03-11|3615.45
#2025-03-12|3648.98
#2025-03-13|3613.11
#2025-03-14|3687.06
#2025-03-17|3728.87
#2025-03-18|3725.79
#2025-03-19|3756.01
#2025-03-20|3734.73
#2025-03-21|3696.49
#2025-03-24|3750.34
#2025-03-25|3763.89
#2025-03-26|3711.85
#2025-03-27|3676.23
#2025-03-28|3618.37
#2025-03-31|3573.62
#2025-04-01|3606.72
#2025-04-02|3650.90
#2025-04-03|3509.07
#2025-04-04|3396.93
#2025-04-07|3289.47
#2025-04-08|3320.01
#2025-04-09|3452.28
#2025-04-10|3493.86
#2025-04-11|3550.41
#2025-04-14|3611.69
#2025-04-15|3634.39
#2025-04-16|3608.44
#2025-04-17|3610.55
#2025-04-18|3619.50
#2025-04-21|3585.42
#2025-04-22|3626.89
#2025-04-23|3659.32
#2025-04-24|3723.42
#2025-04-25|3749.48
#2025-04-28|3779.47
#2025-04-29|3791.40
#2025-04-30|3843.41
#2025-05-01|3873.05
#2025-05-02|3973.77
#2025-05-05|3971.36
#2025-05-06|3952.41
#2025-05-07|3939.94
#2025-05-08|3975.13
#2025-05-09|3982.29
#2025-05-12|4034.56
#2025-05-13|4070.20
#2025-05-14|4073.15
#2025-05-15|4083.81
#2025-05-16|4116.84
#2025-05-19|4133.36
#2025-05-20|4128.97
#2025-05-21|4093.36
#2025-05-22|4060.21
#2025-05-23|4072.89
#2025-05-26|4102.64
#2025-05-27|4130.55
#2025-05-28|4074.94
#2025-05-29|4090.25
#2025-05-30|4070.08
#2025-06-02|4075.63
#2025-06-03|4093.73
#2025-06-04|4121.59
#2025-06-05|4139.36
#2025-06-06|4135.68
#2025-06-09|4133.10
#2025-06-10|4132.78
#2025-06-11|4134.63
#2025-06-12|4157.94
#2025-06-13|4094.10
#2025-06-16|4137.60
#2025-06-17|4087.56
#2025-06-18|4078.86
#2025-06-19|4040.08
#2025-06-20|4055.59
#2025-06-23|4093.38
#2025-06-24|4177.02
#2025-06-25|4144.46
#2025-06-26|4181.99
#2025-06-27|4234.34
#2025-06-30|4238.40
#2025-07-01|4259.94
#2025-07-02|4282.71
#2025-07-03|4292.83
#2025-07-04|4290.87
#2025-07-07|4280.02
#2025-07-08|4270.41
#2025-07-09|4328.87
#2025-07-10|4347.43
#2025-07-11|4333.32
#2025-07-14|4324.71
#2025-07-15|4270.94
#2025-07-16|4247.16
#2025-07-17|4309.86
#2025-07-18|4327.52
#2025-07-21|4318.77
#2025-07-22|4336.75
#2025-07-23|4420.66
#2025-07-24|4437.36
#2025-07-25|4482.15
#2025-07-28|4437.80
#2025-07-29|4411.02
#2025-07-30|4362.35
#2025-07-31|4332.62
#2025-08-01|4295.62
#2025-08-04|4322.01
#2025-08-05|4339.55
#2025-08-06|4358.73
#2025-08-07|4416.60
#2025-08-08|4446.96
#2025-08-11|4411.69
#2025-08-12|4501.02
#2025-08-13|4539.47
#2025-08-14|4492.46
#2025-08-15|4491.63
#2025-08-18|4483.85
#2025-08-19|4511.72
#2025-08-20|4463.40
#2025-08-21|4441.41
#2025-08-22|4534.69
#2025-08-25|4472.30
#2025-08-26|4454.76
#2025-08-27|4443.38
#2025-08-28|4462.63
#2025-08-29|4432.75
#2025-09-01|4431.40
#2025-09-02|4364.92
#2025-09-03|4356.79
#2025-09-04|4416.02
#2025-09-05|4457.93
#2025-09-08|4488.69
#2025-09-09|4440.04
#2025-09-10|4476.92
#2025-09-11|4534.99
#2025-09-12|4481.86
#2025-09-15|4498.76
#2025-09-16|4472.91
#2025-09-17|4441.40
#2025-09-18|4470.58
#2025-09-19|4460.23
#2025-09-22|4455.83
#2025-09-23|4443.42
#2025-09-24|4392.33
#2025-09-25|4343.03
#2025-09-26|4395.15
#2025-09-29|4404.95
#2025-09-30|4458.45
#2025-10-01|4468.74
#2025-10-02|4475.11
#2025-10-03|4482.99
#2025-10-06|4484.57
#2025-10-07|4450.53
#2025-10-08|4488.21
#2025-10-09|4454.03
#2025-10-10|4381.18
#2025-10-13|4422.85
#2025-10-14|4465.03
#2025-10-15|4488.27
#2025-10-16|4488.33
#2025-10-17|4460.38
#2025-10-20|4506.68
#2025-10-21|4519.09
#2025-10-22|4466.30
#2025-10-23|4505.88
#2025-10-24|4574.04
#2025-10-27|4584.56
#2025-10-28|4555.66
#2025-10-29|4559.49
#2025-10-30|4506.09
#2025-10-31|4496.27
#2025-11-03|4473.11
#2025-11-04|4430.63
#2025-11-05|4450.90
#2025-11-06|4419.50
#2025-11-07|4418.31
#2025-11-10|4457.47
#2025-11-11|4479.11
#2025-11-12|4506.83
#2025-11-13|4464.18
#2025-11-14|4422.42
#2025-11-17|4373.42
#2025-11-18|4314.52
#2025-11-19|4331.26
#2025-11-20|4300.83
#2025-11-21|4335.56
#2025-11-24|4393.19
#2025-11-25|4487.94
#2025-11-26|4543.39
#2025-11-27|4552.43
#2025-11-28|4578.34
#2025-12-01|4537.64
#2025-12-02|4521.79
#2025-12-03|4548.58
#2025-12-04|4576.35
#2025-12-05|4566.75
#2025-12-08|4577.80
#2025-12-09|4544.57
#2025-12-10|4576.61
#2025-12-11|4652.13
#2025-12-12|4600.64
#2025-12-15|4621.68
#2025-12-16|4617.15
#2025-12-17|4520.87
#2025-12-18|4572.77
#2025-12-19|4574.39
#2025-12-22|4603.76
#2025-12-23|4618.44
#2025-12-24|4624.00
#2025-12-25|4627.06
#2025-12-26|4625.36
#2025-12-29|4617.07
#2025-12-30|4604.12
#2025-12-31|4570.29
#2026-01-01|4570.51
#2026-01-02|4632.39
#2026-01-05|4680.74
#2026-01-06|4694.81
#2026-01-07|4664.10
#2026-01-08|4658.15
#2026-01-09|4729.97
#2026-01-12|4769.17
#2026-01-13|4745.85
#2026-01-14|4735.59
#2026-01-15|4772.30
#2026-01-16|4804.86
#2026-01-19|4786.21
#2026-01-20|4731.08
#2026-01-21|4771.15
#2026-01-22|4823.03
#2026-01-23|4794.92
#2026-01-26|4832.69
#2026-01-27|4866.29
#2026-01-28|4843.04
#2026-01-29|4870.34
#2026-01-30|4824.00
#2026-02-02|4854.25
#2026-02-03|4943.37
#2026-02-04|4932.53
#2026-02-05|4921.15
#2026-02-06|5098.36
#2026-02-09|5197.46
#2026-02-10|5236.31
#2026-02-11|5249.06
#2026-02-12|5170.14
#2026-02-13|5164.29
#2026-02-16|5168.49
#2026-02-17|5141.12
#2026-02-18|5171.16
#2026-02-19|5189.52
#2026-02-20|5242.04
#2026-02-23|5186.96
#2026-02-24|5233.06
#2026-02-25|5198.19
#2026-02-26|5194.33
#2026-02-27|5207.97
#2026-03-02|5136.42
#2026-03-03|4963.40
#2026-03-04|4953.61
#2026-03-05|4857.71
#2026-03-06|4750.31
#2026-03-09|4716.55
#2026-03-10|4777.01
#2026-03-11|4753.17
#2026-03-12|4643.85
#2026-03-13|4601.07
#2026-03-16|4639.30
#2026-03-17|4678.63
#2026-03-18|4673.64
#2026-03-19|4593.89
#2026-03-20|4526.27
#2026-03-23|4603.48
#2026-03-24|4653.42
#2026-03-25|4716.58
#2026-03-26|4590.79
#2026-03-27|4546.75
#2026-03-30|4489.84
#2026-03-31|4581.28
#2026-04-01|4738.19
#2026-04-02|4662.91
#2026-04-03|4670.92
#2026-04-06|4673.59
#2026-04-07|4650.48
#2026-04-08|4938.10
#2026-04-09|4971.22
#2026-04-10|5010.25
#2026-04-13|5017.27
#2026-04-14|5087.69
#2026-04-15|5013.77
#2026-04-16|5006.39
#2026-04-17|5127.64
#2026-04-20|5122.85
#2026-04-21|5091.58
#2026-04-22|5071.91
#2026-04-23|5107.25
#2026-04-24|5075.20
#2026-04-27|5102.31
#2026-04-28|5075.26
#2026-04-29|5041.49
#2026-04-30|5188.19
#2026-05-01|5208.76
#2026-05-04|5148.44
#2026-05-05|5239.80
#2026-05-06|5361.87
#2026-05-07|5304.10
#2026-05-08|5263.06
#2026-05-11|5282.68
#2026-05-12|5201.09
#2026-05-13|5183.32
#2026-05-14|5195.46
#2026-05-15|5057.60
#2026-05-18|4968.42
#2026-05-19|4869.27
#2026-05-20|4919.68
#2026-05-21|4909.79
#2026-05-22|4932.63
#2026-05-25|4993.08
#2026-05-26|5058.91
#2026-05-27|5082.64
#2026-05-28|5068.84
#2026-05-29|5083.34
#2026-06-01|4987.95
#2026-06-02|5022.01
#2026-06-03|5039.40
#2026-06-04|5058.33
#2026-06-05|4990.69
#2026-06-08|4936.23
#2026-06-09|4967.62
#2026-06-10|4844.19