Table Data - Nasdaq Developed Markets Industrials Total Return Index
| Title | Nasdaq Developed Markets Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQDM50T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:44 PM CDT |
| Notes | For more information about this series, see: NQDM50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 474.05 |
| 2001-04-02 | 469.32 |
| 2001-04-03 | 457.46 |
| 2001-04-04 | 459.52 |
| 2001-04-05 | 476.70 |
| 2001-04-06 | 471.93 |
| 2001-04-09 | 474.64 |
| 2001-04-10 | 484.18 |
| 2001-04-11 | 483.49 |
| 2001-04-12 | 494.69 |
| 2001-04-13 | . |
| 2001-04-16 | 491.04 |
| 2001-04-17 | 493.12 |
| 2001-04-18 | 513.75 |
| 2001-04-19 | 522.30 |
| 2001-04-20 | 519.21 |
| 2001-04-23 | 512.60 |
| 2001-04-24 | 508.71 |
| 2001-04-25 | 517.59 |
| 2001-04-26 | 524.90 |
| 2001-04-27 | 528.77 |
| 2001-04-30 | 526.59 |
| 2001-05-01 | 532.98 |
| 2001-05-02 | 535.44 |
| 2001-05-03 | 530.91 |
| 2001-05-04 | 536.60 |
| 2001-05-07 | 537.62 |
| 2001-05-08 | 534.51 |
| 2001-05-09 | 532.15 |
| 2001-05-10 | 534.79 |
| 2001-05-11 | 531.10 |
| 2001-05-14 | 530.27 |
| 2001-05-15 | 534.22 |
| 2001-05-16 | 545.15 |
| 2001-05-17 | 551.66 |
| 2001-05-18 | 553.67 |
| 2001-05-21 | 561.05 |
| 2001-05-22 | 559.86 |
| 2001-05-23 | 552.53 |
| 2001-05-24 | 551.16 |
| 2001-05-25 | 543.97 |
| 2001-05-28 | . |
| 2001-05-29 | 540.64 |
| 2001-05-30 | 531.65 |
| 2001-05-31 | 532.35 |
| 2001-06-01 | 533.44 |
| 2001-06-04 | 535.61 |
| 2001-06-05 | 537.95 |
| 2001-06-06 | 534.39 |
| 2001-06-07 | 536.35 |
| 2001-06-08 | 531.58 |
| 2001-06-11 | 523.02 |
| 2001-06-12 | 522.29 |
| 2001-06-13 | 519.78 |
| 2001-06-14 | 515.40 |
| 2001-06-15 | 512.25 |
| 2001-06-18 | 509.94 |
| 2001-06-19 | 506.43 |
| 2001-06-20 | 507.87 |
| 2001-06-21 | 510.69 |
| 2001-06-22 | 510.87 |
| 2001-06-25 | 506.62 |
| 2001-06-26 | 503.95 |
| 2001-06-27 | 500.97 |
| 2001-06-28 | 503.34 |
| 2001-06-29 | 506.13 |
| 2001-07-02 | 509.30 |
| 2001-07-03 | 508.29 |
| 2001-07-04 | . |
| 2001-07-05 | 500.40 |
| 2001-07-06 | 489.02 |
| 2001-07-09 | 489.00 |
| 2001-07-10 | 486.33 |
| 2001-07-11 | 480.46 |
| 2001-07-12 | 495.13 |
| 2001-07-13 | 495.95 |
| 2001-07-16 | 489.67 |
| 2001-07-17 | 490.86 |
| 2001-07-18 | 490.59 |
| 2001-07-19 | 493.57 |
| 2001-07-20 | 493.23 |
| 2001-07-23 | 485.25 |
| 2001-07-24 | 476.92 |
| 2001-07-25 | 479.26 |
| 2001-07-26 | 481.84 |
| 2001-07-27 | 485.61 |
| 2001-07-30 | 481.09 |
| 2001-07-31 | 484.87 |
| 2001-08-01 | 486.08 |
| 2001-08-02 | 489.41 |
| 2001-08-03 | 489.08 |
| 2001-08-06 | 482.71 |
| 2001-08-07 | 486.53 |
| 2001-08-08 | 479.58 |
| 2001-08-09 | 477.46 |
| 2001-08-10 | 481.64 |
| 2001-08-13 | 478.76 |
| 2001-08-14 | 480.25 |
| 2001-08-15 | 480.65 |
| 2001-08-16 | 479.26 |
| 2001-08-17 | 473.41 |
| 2001-08-20 | 472.73 |
| 2001-08-21 | 469.54 |
| 2001-08-22 | 473.87 |
| 2001-08-23 | 472.11 |
| 2001-08-24 | 479.39 |
| 2001-08-27 | 480.47 |
| 2001-08-28 | 474.63 |
| 2001-08-29 | 470.70 |
| 2001-08-30 | 463.79 |
| 2001-08-31 | 465.37 |
| 2001-09-03 | . |
| 2001-09-04 | 461.82 |
| 2001-09-05 | 459.76 |
| 2001-09-06 | 451.63 |
| 2001-09-07 | 442.56 |
| 2001-09-10 | 437.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 405.42 |
| 2001-09-18 | 400.47 |
| 2001-09-19 | 394.10 |
| 2001-09-20 | 375.81 |
| 2001-09-21 | 373.03 |
| 2001-09-24 | 392.42 |
| 2001-09-25 | 397.13 |
| 2001-09-26 | 393.56 |
| 2001-09-27 | 395.12 |
| 2001-09-28 | 404.65 |
| 2001-10-01 | 402.75 |
| 2001-10-02 | 406.79 |
| 2001-10-03 | 412.44 |
| 2001-10-04 | 416.36 |
| 2001-10-05 | 417.48 |
| 2001-10-08 | 414.74 |
| 2001-10-09 | 412.97 |
| 2001-10-10 | 420.77 |
| 2001-10-11 | 431.60 |
| 2001-10-12 | 430.80 |
| 2001-10-15 | 429.54 |
| 2001-10-16 | 431.32 |
| 2001-10-17 | 426.85 |
| 2001-10-18 | 422.26 |
| 2001-10-19 | 421.88 |
| 2001-10-22 | 425.02 |
| 2001-10-23 | 427.02 |
| 2001-10-24 | 428.64 |
| 2001-10-25 | 433.18 |
| 2001-10-26 | 438.70 |
| 2001-10-29 | 428.55 |
| 2001-10-30 | 419.67 |
| 2001-10-31 | 419.76 |
| 2001-11-01 | 427.68 |
| 2001-11-02 | 431.08 |
| 2001-11-05 | 437.43 |
| 2001-11-06 | 442.98 |
| 2001-11-07 | 441.13 |
| 2001-11-08 | 445.77 |
| 2001-11-09 | 444.88 |
| 2001-11-12 | 439.79 |
| 2001-11-13 | 445.28 |
| 2001-11-14 | 449.92 |
| 2001-11-15 | 455.17 |
| 2001-11-16 | 456.34 |
| 2001-11-19 | 460.85 |
| 2001-11-20 | 456.76 |
| 2001-11-21 | 452.83 |
| 2001-11-22 | . |
| 2001-11-23 | 457.10 |
| 2001-11-26 | 462.33 |
| 2001-11-27 | 461.89 |
| 2001-11-28 | 452.46 |
| 2001-11-29 | 453.70 |
| 2001-11-30 | 454.28 |
| 2001-12-03 | 446.65 |
| 2001-12-04 | 452.69 |
| 2001-12-05 | 464.23 |
| 2001-12-06 | 467.96 |
| 2001-12-07 | 464.41 |
| 2001-12-10 | 456.50 |
| 2001-12-11 | 455.85 |
| 2001-12-12 | 457.99 |
| 2001-12-13 | 451.69 |
| 2001-12-14 | 452.13 |
| 2001-12-17 | 456.80 |
| 2001-12-18 | 461.90 |
| 2001-12-19 | 462.61 |
| 2001-12-20 | 459.79 |
| 2001-12-21 | 461.63 |
| 2001-12-24 | 461.18 |
| 2001-12-25 | . |
| 2001-12-26 | 460.68 |
| 2001-12-27 | 466.83 |
| 2001-12-28 | 468.65 |
| 2001-12-31 | 466.04 |
| 2002-01-01 | . |
| 2002-01-02 | 466.88 |
| 2002-01-03 | 469.91 |
| 2002-01-04 | 476.10 |
| 2002-01-07 | 471.55 |
| 2002-01-08 | 467.82 |
| 2002-01-09 | 466.24 |
| 2002-01-10 | 463.89 |
| 2002-01-11 | 458.08 |
| 2002-01-14 | 454.77 |
| 2002-01-15 | 452.26 |
| 2002-01-16 | 442.47 |
| 2002-01-17 | 447.59 |
| 2002-01-18 | 448.08 |
| 2002-01-21 | . |
| 2002-01-22 | 444.01 |
| 2002-01-23 | 443.10 |
| 2002-01-24 | 445.79 |
| 2002-01-25 | 449.08 |
| 2002-01-28 | 449.41 |
| 2002-01-29 | 436.65 |
| 2002-01-30 | 438.26 |
| 2002-01-31 | 442.97 |
| 2002-02-01 | 440.33 |
| 2002-02-04 | 428.82 |
| 2002-02-05 | 425.46 |
| 2002-02-06 | 427.26 |
| 2002-02-07 | 428.84 |
| 2002-02-08 | 431.95 |
| 2002-02-11 | 438.97 |
| 2002-02-12 | 438.57 |
| 2002-02-13 | 440.78 |
| 2002-02-14 | 441.13 |
| 2002-02-15 | 439.43 |
| 2002-02-18 | . |
| 2002-02-19 | 432.09 |
| 2002-02-20 | 435.95 |
| 2002-02-21 | 436.66 |
| 2002-02-22 | 438.76 |
| 2002-02-25 | 445.56 |
| 2002-02-26 | 446.33 |
| 2002-02-27 | 451.29 |
| 2002-02-28 | 450.87 |
| 2002-03-01 | 459.57 |
| 2002-03-04 | 477.29 |
| 2002-03-05 | 474.60 |
| 2002-03-06 | 481.96 |
| 2002-03-07 | 485.13 |
| 2002-03-08 | 487.47 |
| 2002-03-11 | 490.78 |
| 2002-03-12 | 485.04 |
| 2002-03-13 | 478.33 |
| 2002-03-14 | 480.86 |
| 2002-03-15 | 483.25 |
| 2002-03-18 | 482.34 |
| 2002-03-19 | 485.02 |
| 2002-03-20 | 479.44 |
| 2002-03-21 | 474.05 |
| 2002-03-22 | 472.59 |
| 2002-03-25 | 465.32 |
| 2002-03-26 | 467.52 |
| 2002-03-27 | 471.01 |
| 2002-03-28 | 473.19 |
| 2002-03-29 | . |
| 2002-04-01 | 471.01 |
| 2002-04-02 | 470.16 |
| 2002-04-03 | 467.20 |
| 2002-04-04 | 469.70 |
| 2002-04-05 | 469.94 |
| 2002-04-08 | 468.83 |
| 2002-04-09 | 467.08 |
| 2002-04-10 | 473.25 |
| 2002-04-11 | 460.49 |
| 2002-04-12 | 460.85 |
| 2002-04-15 | 456.20 |
| 2002-04-16 | 465.72 |
| 2002-04-17 | 466.62 |
| 2002-04-18 | 465.29 |
| 2002-04-19 | 464.07 |
| 2002-04-22 | 459.16 |
| 2002-04-23 | 458.74 |
| 2002-04-24 | 456.09 |
| 2002-04-25 | 454.99 |
| 2002-04-26 | 450.72 |
| 2002-04-29 | 446.27 |
| 2002-04-30 | 452.27 |
| 2002-05-01 | 455.14 |
| 2002-05-02 | 455.70 |
| 2002-05-03 | 456.18 |
| 2002-05-06 | 449.59 |
| 2002-05-07 | 447.03 |
| 2002-05-08 | 459.63 |
| 2002-05-09 | 454.22 |
| 2002-05-10 | 449.82 |
| 2002-05-13 | 452.71 |
| 2002-05-14 | 459.04 |
| 2002-05-15 | 461.94 |
| 2002-05-16 | 464.57 |
| 2002-05-17 | 472.17 |
| 2002-05-20 | 468.48 |
| 2002-05-21 | 464.31 |
| 2002-05-22 | 465.32 |
| 2002-05-23 | 469.54 |
| 2002-05-24 | 466.46 |
| 2002-05-27 | . |
| 2002-05-28 | 463.27 |
| 2002-05-29 | 458.52 |
| 2002-05-30 | 457.59 |
| 2002-05-31 | 458.50 |
| 2002-06-03 | 451.03 |
| 2002-06-04 | 447.32 |
| 2002-06-05 | 448.87 |
| 2002-06-06 | 444.18 |
| 2002-06-07 | 443.08 |
| 2002-06-10 | 443.67 |
| 2002-06-11 | 439.73 |
| 2002-06-12 | 440.03 |
| 2002-06-13 | 436.56 |
| 2002-06-14 | 431.90 |
| 2002-06-17 | 438.44 |
| 2002-06-18 | 442.24 |
| 2002-06-19 | 436.10 |
| 2002-06-20 | 434.21 |
| 2002-06-21 | 429.31 |
| 2002-06-24 | 430.22 |
| 2002-06-25 | 424.97 |
| 2002-06-26 | 424.33 |
| 2002-06-27 | 430.48 |
| 2002-06-28 | 434.06 |
| 2002-07-01 | 428.98 |
| 2002-07-02 | 421.32 |
| 2002-07-03 | 419.05 |
| 2002-07-04 | . |
| 2002-07-05 | 433.15 |
| 2002-07-08 | 430.63 |
| 2002-07-09 | 425.93 |
| 2002-07-10 | 413.85 |
| 2002-07-11 | 411.67 |
| 2002-07-12 | 412.71 |
| 2002-07-15 | 408.17 |
| 2002-07-16 | 402.36 |
| 2002-07-17 | 406.63 |
| 2002-07-18 | 402.95 |
| 2002-07-19 | 391.37 |
| 2002-07-22 | 380.20 |
| 2002-07-23 | 372.65 |
| 2002-07-24 | 380.64 |
| 2002-07-25 | 380.81 |
| 2002-07-26 | 380.21 |
| 2002-07-29 | 397.27 |
| 2002-07-30 | 402.90 |
| 2002-07-31 | 401.35 |
| 2002-08-01 | 394.01 |
| 2002-08-02 | 382.73 |
| 2002-08-05 | 371.00 |
| 2002-08-06 | 377.72 |
| 2002-08-07 | 385.69 |
| 2002-08-08 | 394.57 |
| 2002-08-09 | 397.17 |
| 2002-08-12 | 394.16 |
| 2002-08-13 | 386.84 |
| 2002-08-14 | 393.31 |
| 2002-08-15 | 396.94 |
| 2002-08-16 | 397.41 |
| 2002-08-19 | 403.44 |
| 2002-08-20 | 399.96 |
| 2002-08-21 | 405.08 |
| 2002-08-22 | 408.89 |
| 2002-08-23 | 403.55 |
| 2002-08-26 | 405.33 |
| 2002-08-27 | 404.60 |
| 2002-08-28 | 396.72 |
| 2002-08-29 | 391.82 |
| 2002-08-30 | 392.27 |
| 2002-09-02 | . |
| 2002-09-03 | 378.79 |
| 2002-09-04 | 381.09 |
| 2002-09-05 | 375.79 |
| 2002-09-06 | 379.77 |
| 2002-09-09 | 382.31 |
| 2002-09-10 | 384.69 |
| 2002-09-11 | 386.52 |
| 2002-09-12 | 379.97 |
| 2002-09-13 | 372.70 |
| 2002-09-16 | 373.02 |
| 2002-09-17 | 370.03 |
| 2002-09-18 | 365.77 |
| 2002-09-19 | 359.69 |
| 2002-09-20 | 359.08 |
| 2002-09-23 | 353.48 |
| 2002-09-24 | 346.23 |
| 2002-09-25 | 352.95 |
| 2002-09-26 | 357.88 |
| 2002-09-27 | 349.50 |
| 2002-09-30 | 345.51 |
| 2002-10-01 | 352.39 |
| 2002-10-02 | 343.05 |
| 2002-10-03 | 339.68 |
| 2002-10-04 | 332.12 |
| 2002-10-07 | 322.58 |
| 2002-10-08 | 324.43 |
| 2002-10-09 | 314.57 |
| 2002-10-10 | 322.20 |
| 2002-10-11 | 335.56 |
| 2002-10-14 | 334.19 |
| 2002-10-15 | 350.60 |
| 2002-10-16 | 344.74 |
| 2002-10-17 | 353.58 |
| 2002-10-18 | 353.89 |
| 2002-10-21 | 359.92 |
| 2002-10-22 | 352.84 |
| 2002-10-23 | 354.61 |
| 2002-10-24 | 351.64 |
| 2002-10-25 | 354.81 |
| 2002-10-28 | 353.47 |
| 2002-10-29 | 350.69 |
| 2002-10-30 | 352.62 |
| 2002-10-31 | 353.36 |
| 2002-11-01 | 357.82 |
| 2002-11-04 | 362.38 |
| 2002-11-05 | 366.11 |
| 2002-11-06 | 370.00 |
| 2002-11-07 | 365.08 |
| 2002-11-08 | 361.15 |
| 2002-11-11 | 351.93 |
| 2002-11-12 | 353.55 |
| 2002-11-13 | 352.96 |
| 2002-11-14 | 356.29 |
| 2002-11-15 | 357.44 |
| 2002-11-18 | 354.32 |
| 2002-11-19 | 354.36 |
| 2002-11-20 | 358.50 |
| 2002-11-21 | 370.85 |
| 2002-11-22 | 371.44 |
| 2002-11-25 | 372.75 |
| 2002-11-26 | 367.51 |
| 2002-11-27 | 376.31 |
| 2002-11-28 | . |
| 2002-11-29 | 380.44 |
| 2002-12-02 | 380.52 |
| 2002-12-03 | 375.30 |
| 2002-12-04 | 372.54 |
| 2002-12-05 | 366.72 |
| 2002-12-06 | 368.62 |
| 2002-12-09 | 362.05 |
| 2002-12-10 | 365.08 |
| 2002-12-11 | 365.86 |
| 2002-12-12 | 363.97 |
| 2002-12-13 | 359.58 |
| 2002-12-16 | 365.31 |
| 2002-12-17 | 363.37 |
| 2002-12-18 | 359.14 |
| 2002-12-19 | 358.32 |
| 2002-12-20 | 361.85 |
| 2002-12-23 | 361.54 |
| 2002-12-24 | 361.09 |
| 2002-12-25 | . |
| 2002-12-26 | 362.33 |
| 2002-12-27 | 358.54 |
| 2002-12-30 | 359.17 |
| 2002-12-31 | 361.45 |
| 2003-01-01 | . |
| 2003-01-02 | 370.21 |
| 2003-01-03 | 370.33 |
| 2003-01-06 | 376.79 |
| 2003-01-07 | 373.61 |
| 2003-01-08 | 367.41 |
| 2003-01-09 | 371.76 |
| 2003-01-10 | 371.85 |
| 2003-01-13 | 371.86 |
| 2003-01-14 | 373.85 |
| 2003-01-15 | 370.60 |
| 2003-01-16 | 370.38 |
| 2003-01-17 | 367.45 |
| 2003-01-20 | . |
| 2003-01-21 | 361.34 |
| 2003-01-22 | 355.60 |
| 2003-01-23 | 360.52 |
| 2003-01-24 | 353.85 |
| 2003-01-27 | 347.57 |
| 2003-01-28 | 349.77 |
| 2003-01-29 | 348.14 |
| 2003-01-30 | 343.77 |
| 2003-01-31 | 347.20 |
| 2003-02-03 | 350.03 |
| 2003-02-04 | 347.14 |
| 2003-02-05 | 347.36 |
| 2003-02-06 | 344.16 |
| 2003-02-07 | 340.50 |
| 2003-02-10 | 340.35 |
| 2003-02-11 | 339.19 |
| 2003-02-12 | 336.88 |
| 2003-02-13 | 335.59 |
| 2003-02-14 | 340.40 |
| 2003-02-17 | . |
| 2003-02-18 | 346.29 |
| 2003-02-19 | 346.25 |
| 2003-02-20 | 344.09 |
| 2003-02-21 | 346.18 |
| 2003-02-24 | 340.83 |
| 2003-02-25 | 340.12 |
| 2003-02-26 | 337.80 |
| 2003-02-27 | 340.55 |
| 2003-02-28 | 342.13 |
| 2003-03-03 | 342.47 |
| 2003-03-04 | 338.52 |
| 2003-03-05 | 339.49 |
| 2003-03-06 | 336.62 |
| 2003-03-07 | 336.74 |
| 2003-03-10 | 329.18 |
| 2003-03-11 | 324.82 |
| 2003-03-12 | 324.79 |
| 2003-03-13 | 332.65 |
| 2003-03-14 | 336.20 |
| 2003-03-17 | 344.34 |
| 2003-03-18 | 347.55 |
| 2003-03-19 | 350.55 |
| 2003-03-20 | 351.61 |
| 2003-03-21 | 359.10 |
| 2003-03-24 | 351.18 |
| 2003-03-25 | 352.47 |
| 2003-03-26 | 351.14 |
| 2003-03-27 | 350.44 |
| 2003-03-28 | 347.41 |
| 2003-03-31 | 342.26 |
| 2003-04-01 | 345.16 |
| 2003-04-02 | 352.88 |
| 2003-04-03 | 352.32 |
| 2003-04-04 | 352.66 |
| 2003-04-07 | 357.35 |
| 2003-04-08 | 356.12 |
| 2003-04-09 | 352.09 |
| 2003-04-10 | 353.00 |
| 2003-04-11 | 351.68 |
| 2003-04-14 | 355.16 |
| 2003-04-15 | 359.46 |
| 2003-04-16 | 357.68 |
| 2003-04-17 | 362.13 |
| 2003-04-18 | . |
| 2003-04-21 | 361.55 |
| 2003-04-22 | 367.44 |
| 2003-04-23 | 369.79 |
| 2003-04-24 | 368.12 |
| 2003-04-25 | 364.53 |
| 2003-04-28 | 369.79 |
| 2003-04-29 | 371.12 |
| 2003-04-30 | 374.68 |
| 2003-05-01 | 374.28 |
| 2003-05-02 | 377.78 |
| 2003-05-05 | 377.96 |
| 2003-05-06 | 382.92 |
| 2003-05-07 | 381.61 |
| 2003-05-08 | 377.63 |
| 2003-05-09 | 382.74 |
| 2003-05-12 | 385.72 |
| 2003-05-13 | 384.35 |
| 2003-05-14 | 384.80 |
| 2003-05-15 | 386.02 |
| 2003-05-16 | 384.51 |
| 2003-05-19 | 377.84 |
| 2003-05-20 | 377.53 |
| 2003-05-21 | 376.56 |
| 2003-05-22 | 378.59 |
| 2003-05-23 | 380.47 |
| 2003-05-26 | . |
| 2003-05-27 | 385.46 |
| 2003-05-28 | 386.01 |
| 2003-05-29 | 386.75 |
| 2003-05-30 | 391.98 |
| 2003-06-02 | 396.53 |
| 2003-06-03 | 395.67 |
| 2003-06-04 | 400.43 |
| 2003-06-05 | 405.09 |
| 2003-06-06 | 407.17 |
| 2003-06-09 | 404.20 |
| 2003-06-10 | 406.53 |
| 2003-06-11 | 412.12 |
| 2003-06-12 | 413.14 |
| 2003-06-13 | 409.85 |
| 2003-06-16 | 415.95 |
| 2003-06-17 | 417.08 |
| 2003-06-18 | 415.29 |
| 2003-06-19 | 410.11 |
| 2003-06-20 | 410.86 |
| 2003-06-23 | 406.48 |
| 2003-06-24 | 404.55 |
| 2003-06-25 | 403.24 |
| 2003-06-26 | 403.89 |
| 2003-06-27 | 403.04 |
| 2003-06-30 | 403.24 |
| 2003-07-01 | 405.38 |
| 2003-07-02 | 411.03 |
| 2003-07-03 | 411.06 |
| 2003-07-04 | . |
| 2003-07-07 | 418.39 |
| 2003-07-08 | 420.63 |
| 2003-07-09 | 418.93 |
| 2003-07-10 | 414.41 |
| 2003-07-11 | 414.40 |
| 2003-07-14 | 417.13 |
| 2003-07-15 | 415.30 |
| 2003-07-16 | 413.45 |
| 2003-07-17 | 408.25 |
| 2003-07-18 | 413.19 |
| 2003-07-21 | 410.73 |
| 2003-07-22 | 413.60 |
| 2003-07-23 | 416.44 |
| 2003-07-24 | 417.75 |
| 2003-07-25 | 423.42 |
| 2003-07-28 | 425.58 |
| 2003-07-29 | 423.65 |
| 2003-07-30 | 421.41 |
| 2003-07-31 | 423.43 |
| 2003-08-01 | 423.28 |
| 2003-08-04 | 422.90 |
| 2003-08-05 | 417.93 |
| 2003-08-06 | 415.24 |
| 2003-08-07 | 416.66 |
| 2003-08-08 | 418.11 |
| 2003-08-11 | 420.93 |
| 2003-08-12 | 424.89 |
| 2003-08-13 | 426.47 |
| 2003-08-14 | 430.90 |
| 2003-08-15 | 432.57 |
| 2003-08-18 | 439.41 |
| 2003-08-19 | 444.01 |
| 2003-08-20 | 444.82 |
| 2003-08-21 | 448.35 |
| 2003-08-22 | 445.16 |
| 2003-08-25 | 443.28 |
| 2003-08-26 | 443.15 |
| 2003-08-27 | 443.83 |
| 2003-08-28 | 445.86 |
| 2003-08-29 | 449.92 |
| 2003-09-01 | . |
| 2003-09-02 | 457.11 |
| 2003-09-03 | 460.94 |
| 2003-09-04 | 460.29 |
| 2003-09-05 | 457.79 |
| 2003-09-08 | 460.89 |
| 2003-09-09 | 459.28 |
| 2003-09-10 | 451.94 |
| 2003-09-11 | 452.56 |
| 2003-09-12 | 454.04 |
| 2003-09-15 | 453.98 |
| 2003-09-16 | 459.61 |
| 2003-09-17 | 459.37 |
| 2003-09-18 | 464.41 |
| 2003-09-19 | 463.98 |
| 2003-09-22 | 457.74 |
| 2003-09-23 | 458.39 |
| 2003-09-24 | 452.44 |
| 2003-09-25 | 447.28 |
| 2003-09-26 | 444.22 |
| 2003-09-29 | 447.36 |
| 2003-09-30 | 443.12 |
| 2003-10-01 | 451.72 |
| 2003-10-02 | 455.06 |
| 2003-10-03 | 461.57 |
| 2003-10-06 | 463.12 |
| 2003-10-07 | 465.84 |
| 2003-10-08 | 463.41 |
| 2003-10-09 | 465.47 |
| 2003-10-10 | 465.96 |
| 2003-10-13 | 467.44 |
| 2003-10-14 | 470.38 |
| 2003-10-15 | 470.33 |
| 2003-10-16 | 472.07 |
| 2003-10-17 | 468.71 |
| 2003-10-20 | 471.00 |
| 2003-10-21 | 470.82 |
| 2003-10-22 | 464.78 |
| 2003-10-23 | 459.92 |
| 2003-10-24 | 460.00 |
| 2003-10-27 | 462.52 |
| 2003-10-28 | 468.01 |
| 2003-10-29 | 473.21 |
| 2003-10-30 | 475.33 |
| 2003-10-31 | 473.47 |
| 2003-11-03 | 474.82 |
| 2003-11-04 | 478.31 |
| 2003-11-05 | 477.28 |
| 2003-11-06 | 476.93 |
| 2003-11-07 | 478.95 |
| 2003-11-10 | 476.32 |
| 2003-11-11 | 471.53 |
| 2003-11-12 | 476.59 |
| 2003-11-13 | 478.52 |
| 2003-11-14 | 474.78 |
| 2003-11-17 | 467.15 |
| 2003-11-18 | 467.79 |
| 2003-11-19 | 469.13 |
| 2003-11-20 | 467.94 |
| 2003-11-21 | 467.69 |
| 2003-11-24 | 471.85 |
| 2003-11-25 | 475.29 |
| 2003-11-26 | 478.47 |
| 2003-11-27 | . |
| 2003-11-28 | 478.76 |
| 2003-12-01 | 486.04 |
| 2003-12-02 | 487.80 |
| 2003-12-03 | 489.53 |
| 2003-12-04 | 490.13 |
| 2003-12-05 | 487.92 |
| 2003-12-08 | 488.22 |
| 2003-12-09 | 488.05 |
| 2003-12-10 | 484.69 |
| 2003-12-11 | 490.33 |
| 2003-12-12 | 493.23 |
| 2003-12-15 | 494.93 |
| 2003-12-16 | 495.14 |
| 2003-12-17 | 494.11 |
| 2003-12-18 | 496.93 |
| 2003-12-19 | 498.65 |
| 2003-12-22 | 501.98 |
| 2003-12-23 | 503.58 |
| 2003-12-24 | 503.05 |
| 2003-12-25 | . |
| 2003-12-26 | 504.12 |
| 2003-12-29 | 509.34 |
| 2003-12-30 | 510.64 |
| 2003-12-31 | 511.76 |
| 2004-01-01 | . |
| 2004-01-02 | 512.58 |
| 2004-01-05 | 519.84 |
| 2004-01-06 | 519.41 |
| 2004-01-07 | 520.17 |
| 2004-01-08 | 524.77 |
| 2004-01-09 | 523.76 |
| 2004-01-12 | 524.41 |
| 2004-01-13 | 522.97 |
| 2004-01-14 | 527.98 |
| 2004-01-15 | 526.94 |
| 2004-01-16 | 531.67 |
| 2004-01-19 | . |
| 2004-01-20 | 532.13 |
| 2004-01-21 | 535.13 |
| 2004-01-22 | 534.81 |
| 2004-01-23 | 533.10 |
| 2004-01-26 | 535.34 |
| 2004-01-27 | 533.86 |
| 2004-01-28 | 527.83 |
| 2004-01-29 | 522.88 |
| 2004-01-30 | 522.78 |
| 2004-02-02 | 523.31 |
| 2004-02-03 | 521.71 |
| 2004-02-04 | 516.01 |
| 2004-02-05 | 519.74 |
| 2004-02-06 | 525.85 |
| 2004-02-09 | 525.49 |
| 2004-02-10 | 525.93 |
| 2004-02-11 | 530.42 |
| 2004-02-12 | 531.99 |
| 2004-02-13 | 529.69 |
| 2004-02-16 | . |
| 2004-02-17 | 535.44 |
| 2004-02-18 | 532.56 |
| 2004-02-19 | 529.66 |
| 2004-02-20 | 524.76 |
| 2004-02-23 | 524.60 |
| 2004-02-24 | 521.55 |
| 2004-02-25 | 520.92 |
| 2004-02-26 | 520.67 |
| 2004-02-27 | 523.02 |
| 2004-03-01 | 529.45 |
| 2004-03-02 | 527.11 |
| 2004-03-03 | 526.54 |
| 2004-03-04 | 527.93 |
| 2004-03-05 | 530.68 |
| 2004-03-08 | 525.07 |
| 2004-03-09 | 521.93 |
| 2004-03-10 | 512.17 |
| 2004-03-11 | 505.00 |
| 2004-03-12 | 509.38 |
| 2004-03-15 | 504.47 |
| 2004-03-16 | 508.44 |
| 2004-03-17 | 515.50 |
| 2004-03-18 | 516.46 |
| 2004-03-19 | 512.32 |
| 2004-03-22 | 505.35 |
| 2004-03-23 | 505.63 |
| 2004-03-24 | 505.68 |
| 2004-03-25 | 514.60 |
| 2004-03-26 | 517.06 |
| 2004-03-29 | 523.13 |
| 2004-03-30 | 525.62 |
| 2004-03-31 | 528.26 |
| 2004-04-01 | 532.34 |
| 2004-04-02 | 537.06 |
| 2004-04-05 | 540.93 |
| 2004-04-06 | 540.45 |
| 2004-04-07 | 540.18 |
| 2004-04-08 | 538.91 |
| 2004-04-09 | . |
| 2004-04-12 | 541.20 |
| 2004-04-13 | 535.11 |
| 2004-04-14 | 530.54 |
| 2004-04-15 | 529.00 |
| 2004-04-16 | 533.52 |
| 2004-04-19 | 531.75 |
| 2004-04-20 | 529.35 |
| 2004-04-21 | 529.63 |
| 2004-04-22 | 536.07 |
| 2004-04-23 | 537.74 |
| 2004-04-26 | 537.09 |
| 2004-04-27 | 536.29 |
| 2004-04-28 | 528.17 |
| 2004-04-29 | 524.36 |
| 2004-04-30 | 519.54 |
| 2004-05-03 | 522.99 |
| 2004-05-04 | 526.08 |
| 2004-05-05 | 527.64 |
| 2004-05-06 | 520.76 |
| 2004-05-07 | 511.88 |
| 2004-05-10 | 497.82 |
| 2004-05-11 | 501.78 |
| 2004-05-12 | 505.25 |
| 2004-05-13 | 502.31 |
| 2004-05-14 | 500.60 |
| 2004-05-17 | 493.01 |
| 2004-05-18 | 497.75 |
| 2004-05-19 | 504.34 |
| 2004-05-20 | 501.23 |
| 2004-05-21 | 507.61 |
| 2004-05-24 | 509.98 |
| 2004-05-25 | 514.73 |
| 2004-05-26 | 517.86 |
| 2004-05-27 | 522.97 |
| 2004-05-28 | 523.55 |
| 2004-05-31 | . |
| 2004-06-01 | 524.20 |
| 2004-06-02 | 526.85 |
| 2004-06-03 | 521.44 |
| 2004-06-04 | 524.72 |
| 2004-06-07 | 535.15 |
| 2004-06-08 | 536.29 |
| 2004-06-09 | 531.54 |
| 2004-06-10 | 534.17 |
| 2004-06-11 | . |
| 2004-06-14 | 528.62 |
| 2004-06-15 | 531.68 |
| 2004-06-16 | 534.02 |
| 2004-06-17 | 534.44 |
| 2004-06-18 | 536.26 |
| 2004-06-21 | 536.67 |
| 2004-06-22 | 537.85 |
| 2004-06-23 | 543.32 |
| 2004-06-24 | 546.47 |
| 2004-06-25 | 544.59 |
| 2004-06-28 | 545.99 |
| 2004-06-29 | 547.70 |
| 2004-06-30 | 549.81 |
| 2004-07-01 | 545.88 |
| 2004-07-02 | 542.04 |
| 2004-07-05 | . |
| 2004-07-06 | 537.03 |
| 2004-07-07 | 538.29 |
| 2004-07-08 | 534.55 |
| 2004-07-09 | 538.25 |
| 2004-07-12 | 539.93 |
| 2004-07-13 | 539.76 |
| 2004-07-14 | 537.71 |
| 2004-07-15 | 537.63 |
| 2004-07-16 | 538.48 |
| 2004-07-19 | 537.18 |
| 2004-07-20 | 537.57 |
| 2004-07-21 | 532.45 |
| 2004-07-22 | 529.80 |
| 2004-07-23 | 524.53 |
| 2004-07-26 | 521.90 |
| 2004-07-27 | 524.23 |
| 2004-07-28 | 526.25 |
| 2004-07-29 | 528.74 |
| 2004-07-30 | 531.35 |
| 2004-08-02 | 532.45 |
| 2004-08-03 | 529.91 |
| 2004-08-04 | 527.38 |
| 2004-08-05 | 522.18 |
| 2004-08-06 | 514.81 |
| 2004-08-09 | 513.30 |
| 2004-08-10 | 519.32 |
| 2004-08-11 | 517.52 |
| 2004-08-12 | 511.66 |
| 2004-08-13 | 511.84 |
| 2004-08-16 | 517.19 |
| 2004-08-17 | 517.66 |
| 2004-08-18 | 522.47 |
| 2004-08-19 | 523.25 |
| 2004-08-20 | 526.31 |
| 2004-08-23 | 526.41 |
| 2004-08-24 | 527.17 |
| 2004-08-25 | 530.06 |
| 2004-08-26 | 530.45 |
| 2004-08-27 | 531.80 |
| 2004-08-30 | 528.82 |
| 2004-08-31 | 530.13 |
| 2004-09-01 | 533.00 |
| 2004-09-02 | 537.93 |
| 2004-09-03 | 534.27 |
| 2004-09-06 | . |
| 2004-09-07 | 541.36 |
| 2004-09-08 | 541.54 |
| 2004-09-09 | 540.78 |
| 2004-09-10 | 544.11 |
| 2004-09-13 | 546.69 |
| 2004-09-14 | 547.76 |
| 2004-09-15 | 541.95 |
| 2004-09-16 | 543.91 |
| 2004-09-17 | 546.58 |
| 2004-09-20 | 545.26 |
| 2004-09-21 | 548.58 |
| 2004-09-22 | 542.37 |
| 2004-09-23 | 540.12 |
| 2004-09-24 | 539.43 |
| 2004-09-27 | 535.66 |
| 2004-09-28 | 538.20 |
| 2004-09-29 | 541.71 |
| 2004-09-30 | 546.56 |
| 2004-10-01 | 553.84 |
| 2004-10-04 | 557.08 |
| 2004-10-05 | 556.00 |
| 2004-10-06 | 559.58 |
| 2004-10-07 | 555.17 |
| 2004-10-08 | 553.77 |
| 2004-10-11 | 554.78 |
| 2004-10-12 | 550.84 |
| 2004-10-13 | 546.38 |
| 2004-10-14 | 543.36 |
| 2004-10-15 | 546.66 |
| 2004-10-18 | 546.70 |
| 2004-10-19 | 546.80 |
| 2004-10-20 | 545.29 |
| 2004-10-21 | 548.26 |
| 2004-10-22 | 545.95 |
| 2004-10-25 | 545.88 |
| 2004-10-26 | 550.54 |
| 2004-10-27 | 556.19 |
| 2004-10-28 | 557.52 |
| 2004-10-29 | 557.19 |
| 2004-11-01 | 559.70 |
| 2004-11-02 | 561.27 |
| 2004-11-03 | 567.08 |
| 2004-11-04 | 574.70 |
| 2004-11-05 | 579.46 |
| 2004-11-08 | 579.49 |
| 2004-11-09 | 580.39 |
| 2004-11-10 | 580.11 |
| 2004-11-11 | 584.53 |
| 2004-11-12 | 589.32 |
| 2004-11-15 | 589.81 |
| 2004-11-16 | 587.27 |
| 2004-11-17 | 592.39 |
| 2004-11-18 | 592.83 |
| 2004-11-19 | 589.79 |
| 2004-11-22 | 589.11 |
| 2004-11-23 | 589.78 |
| 2004-11-24 | 592.54 |
| 2004-11-25 | . |
| 2004-11-26 | 593.46 |
| 2004-11-29 | 594.59 |
| 2004-11-30 | 593.85 |
| 2004-12-01 | 599.97 |
| 2004-12-02 | 600.40 |
| 2004-12-03 | 601.77 |
| 2004-12-06 | 599.94 |
| 2004-12-07 | 594.56 |
| 2004-12-08 | 592.86 |
| 2004-12-09 | 591.47 |
| 2004-12-10 | 592.43 |
| 2004-12-13 | 598.38 |
| 2004-12-14 | 599.82 |
| 2004-12-15 | 603.48 |
| 2004-12-16 | 599.93 |
| 2004-12-17 | 599.28 |
| 2004-12-20 | 602.87 |
| 2004-12-21 | 605.27 |
| 2004-12-22 | 607.64 |
| 2004-12-23 | 609.63 |
| 2004-12-24 | . |
| 2004-12-27 | 609.65 |
| 2004-12-28 | 613.48 |
| 2004-12-29 | 611.29 |
| 2004-12-30 | 613.34 |
| 2004-12-31 | 613.05 |
| 2005-01-03 | 608.59 |
| 2005-01-04 | 600.76 |
| 2005-01-05 | 596.96 |
| 2005-01-06 | 597.06 |
| 2005-01-07 | 595.08 |
| 2005-01-10 | 597.33 |
| 2005-01-11 | 596.40 |
| 2005-01-12 | 599.33 |
| 2005-01-13 | 596.05 |
| 2005-01-14 | 599.44 |
| 2005-01-17 | . |
| 2005-01-18 | 602.86 |
| 2005-01-19 | 600.28 |
| 2005-01-20 | 595.26 |
| 2005-01-21 | 592.80 |
| 2005-01-24 | 592.12 |
| 2005-01-25 | 594.16 |
| 2005-01-26 | 599.04 |
| 2005-01-27 | 600.33 |
#2005-01-28| 599.27
#2005-01-31| 605.38
#2005-02-01| 606.64
#2005-02-02| 608.84
#2005-02-03| 606.42
#2005-02-04| 611.26
#2005-02-07| 611.16
#2005-02-08| 611.04
#2005-02-09| 606.84
#2005-02-10| 608.88
#2005-02-11| 613.01
#2005-02-14| 614.95
#2005-02-15| 616.62
#2005-02-16| 615.44
#2005-02-17| 613.75
#2005-02-18| 613.53
#2005-02-21| .
#2005-02-22| 608.34
#2005-02-23| 606.99
#2005-02-24| 612.26
#2005-02-25| 618.43
#2005-02-28| 619.56
#2005-03-01| 621.82
#2005-03-02| 621.94
#2005-03-03| 623.01
#2005-03-04| 631.70
#2005-03-07| 632.25
#2005-03-08| 632.61
#2005-03-09| 629.87
#2005-03-10| 629.02
#2005-03-11| 628.73
#2005-03-14| 628.96
#2005-03-15| 627.96
#2005-03-16| 624.75
#2005-03-17| 624.05
#2005-03-18| 624.24
#2005-03-21| 622.97
#2005-03-22| 621.36
#2005-03-23| 615.14
#2005-03-24| 614.73
#2005-03-25| .
#2005-03-28| 614.13
#2005-03-29| 606.86
#2005-03-30| 611.24
#2005-03-31| 613.22
#2005-04-01| 611.22
#2005-04-04| 607.96
#2005-04-05| 610.93
#2005-04-06| 612.50
#2005-04-07| 616.39
#2005-04-08| 613.55
#2005-04-11| 613.91
#2005-04-12| 614.35
#2005-04-13| 610.42
#2005-04-14| 601.27
#2005-04-15| 593.17
#2005-04-18| 588.30
#2005-04-19| 593.71
#2005-04-20| 590.57
#2005-04-21| 597.88
#2005-04-22| 597.76
#2005-04-25| 600.71
#2005-04-26| 594.78
#2005-04-27| 593.09
#2005-04-28| 586.84
#2005-04-29| 591.81
#2005-05-02| 593.57
#2005-05-03| 592.24
#2005-05-04| 597.65
#2005-05-05| 596.62
#2005-05-06| 598.72
#2005-05-09| 600.27
#2005-05-10| 596.65
#2005-05-11| 597.78
#2005-05-12| 592.05
#2005-05-13| 588.26
#2005-05-16| 591.14
#2005-05-17| 592.72
#2005-05-18| 600.92
#2005-05-19| 603.56
#2005-05-20| 602.29
#2005-05-23| 606.86
#2005-05-24| 606.16
#2005-05-25| 601.83
#2005-05-26| 604.76
#2005-05-27| 606.75
#2005-05-30| .
#2005-05-31| 605.40
#2005-06-01| 609.13
#2005-06-02| 609.85
#2005-06-03| 608.68
#2005-06-06| 610.39
#2005-06-07| 611.97
#2005-06-08| 611.19
#2005-06-09| 608.92
#2005-06-10| 608.83
#2005-06-13| 608.22
#2005-06-14| 608.50
#2005-06-15| 609.73
#2005-06-16| 612.07
#2005-06-17| 617.56
#2005-06-20| 614.62
#2005-06-21| 615.23
#2005-06-22| 614.74
#2005-06-23| 607.88
#2005-06-24| 603.73
#2005-06-27| 601.11
#2005-06-28| 608.01
#2005-06-29| 607.76
#2005-06-30| 604.91
#2005-07-01| 604.81
#2005-07-04| .
#2005-07-05| 605.49
#2005-07-06| 603.80
#2005-07-07| 602.13
#2005-07-08| 609.48
#2005-07-11| 615.58
#2005-07-12| 616.33
#2005-07-13| 615.70
#2005-07-14| 619.04
#2005-07-15| 617.99
#2005-07-18| 616.86
#2005-07-19| 618.83
#2005-07-20| 623.97
#2005-07-21| 627.21
#2005-07-22| 628.44
#2005-07-25| 624.47
#2005-07-26| 624.60
#2005-07-27| 627.83
#2005-07-28| 632.33
#2005-07-29| 631.15
#2005-08-01| 632.94
#2005-08-02| 634.30
#2005-08-03| 635.51
#2005-08-04| 632.95
#2005-08-05| 627.42
#2005-08-08| 628.60
#2005-08-09| 632.07
#2005-08-10| 635.49
#2005-08-11| 641.29
#2005-08-12| 639.31
#2005-08-15| 640.46
#2005-08-16| 636.19
#2005-08-17| 635.61
#2005-08-18| 630.58
#2005-08-19| 632.08
#2005-08-22| 636.84
#2005-08-23| 634.19
#2005-08-24| 631.37
#2005-08-25| 631.48
#2005-08-26| 630.23
#2005-08-29| 629.73
#2005-08-30| 627.20
#2005-08-31| 634.35
#2005-09-01| 639.06
#2005-09-02| 641.12
#2005-09-05| .
#2005-09-06| 647.04
#2005-09-07| 647.93
#2005-09-08| 643.52
#2005-09-09| 648.51
#2005-09-12| 650.50
#2005-09-13| 646.98
#2005-09-14| 645.64
#2005-09-15| 645.56
#2005-09-16| 648.13
#2005-09-19| 643.07
#2005-09-20| 643.14
#2005-09-21| 639.86
#2005-09-22| 638.83
#2005-09-23| 640.01
#2005-09-26| 643.42
#2005-09-27| 643.64
#2005-09-28| 646.82
#2005-09-29| 650.94
#2005-09-30| 653.00
#2005-10-03| 650.28
#2005-10-04| 649.13
#2005-10-05| 641.33
#2005-10-06| 639.63
#2005-10-07| 642.01
#2005-10-10| 639.17
#2005-10-11| 639.28
#2005-10-12| 636.54
#2005-10-13| 631.65
#2005-10-14| 636.72
#2005-10-17| 634.76
#2005-10-18| 629.49
#2005-10-19| 630.28
#2005-10-20| 626.46
#2005-10-21| 623.86
#2005-10-24| 630.71
#2005-10-25| 633.00
#2005-10-26| 632.47
#2005-10-27| 628.66
#2005-10-28| 633.23
#2005-10-31| 638.48
#2005-11-01| 639.77
#2005-11-02| 645.92
#2005-11-03| 648.70
#2005-11-04| 646.91
#2005-11-07| 649.76
#2005-11-08| 647.70
#2005-11-09| 648.41
#2005-11-10| 651.29
#2005-11-11| 653.31
#2005-11-14| 651.64
#2005-11-15| 649.47
#2005-11-16| 650.86
#2005-11-17| 660.24
#2005-11-18| 665.40
#2005-11-21| 670.43
#2005-11-22| 670.71
#2005-11-23| 672.92
#2005-11-24| .
#2005-11-25| 672.45
#2005-11-28| 672.03
#2005-11-29| 673.50
#2005-11-30| 672.66
#2005-12-01| 680.20
#2005-12-02| 682.04
#2005-12-05| 681.81
#2005-12-06| 682.74
#2005-12-07| 680.25
#2005-12-08| 677.71
#2005-12-09| 682.87
#2005-12-12| 687.75
#2005-12-13| 689.11
#2005-12-14| 693.93
#2005-12-15| 690.84
#2005-12-16| 692.56
#2005-12-19| 689.03
#2005-12-20| 688.47
#2005-12-21| 692.68
#2005-12-22| 697.28
#2005-12-23| 698.83
#2005-12-26| .
#2005-12-27| 693.74
#2005-12-28| 697.49
#2005-12-29| 698.13
#2005-12-30| 692.63
#2006-01-02| .
#2006-01-03| 701.82
#2006-01-04| 711.23
#2006-01-05| 712.29
#2006-01-06| 718.83
#2006-01-09| 720.56
#2006-01-10| 718.71
#2006-01-11| 721.65
#2006-01-12| 719.93
#2006-01-13| 718.50
#2006-01-16| .
#2006-01-17| 709.60
#2006-01-18| 703.33
#2006-01-19| 713.12
#2006-01-20| 704.51
#2006-01-23| 704.62
#2006-01-24| 709.94
#2006-01-25| 711.08
#2006-01-26| 720.17
#2006-01-27| 725.26
#2006-01-30| 726.56
#2006-01-31| 727.12
#2006-02-01| 729.96
#2006-02-02| 726.04
#2006-02-03| 722.62
#2006-02-06| 725.16
#2006-02-07| 721.73
#2006-02-08| 719.98
#2006-02-09| 723.91
#2006-02-10| 722.92
#2006-02-13| 717.34
#2006-02-14| 723.77
#2006-02-15| 725.09
#2006-02-16| 727.27
#2006-02-17| 726.60
#2006-02-20| .
#2006-02-21| 725.60
#2006-02-22| 731.64
#2006-02-23| 735.68
#2006-02-24| 736.95
#2006-02-27| 743.13
#2006-02-28| 736.84
#2006-03-01| 739.37
#2006-03-02| 737.37
#2006-03-03| 735.88
#2006-03-06| 734.06
#2006-03-07| 727.62
#2006-03-08| 723.87
#2006-03-09| 729.42
#2006-03-10| 733.05
#2006-03-13| 737.78
#2006-03-14| 743.80
#2006-03-15| 750.34
#2006-03-16| 752.98
#2006-03-17| 758.04
#2006-03-20| 760.61
#2006-03-21| 755.62
#2006-03-22| 759.68
#2006-03-23| 755.60
#2006-03-24| 757.96
#2006-03-27| 758.39
#2006-03-28| 757.81
#2006-03-29| 760.95
#2006-03-30| 767.51
#2006-03-31| 766.96
#2006-04-03| 772.81
#2006-04-04| 777.88
#2006-04-05| 778.13
#2006-04-06| 781.13
#2006-04-07| 775.71
#2006-04-10| 773.96
#2006-04-11| 768.36
#2006-04-12| 768.24
#2006-04-13| 768.80
#2006-04-14| .
#2006-04-17| 769.16
#2006-04-18| 780.76
#2006-04-19| 789.50
#2006-04-20| 791.21
#2006-04-21| 795.34
#2006-04-24| 793.70
#2006-04-25| 791.50
#2006-04-26| 795.85
#2006-04-27| 795.15
#2006-04-28| 793.28
#2006-05-01| 796.62
#2006-05-02| 802.45
#2006-05-03| 802.07
#2006-05-04| 809.51
#2006-05-05| 818.77
#2006-05-08| 821.92
#2006-05-09| 822.86
#2006-05-10| 822.26
#2006-05-11| 815.13
#2006-05-12| 802.76
#2006-05-15| 793.64
#2006-05-16| 788.75
#2006-05-17| 775.82
#2006-05-18| 766.57
#2006-05-19| 765.29
#2006-05-22| 752.95
#2006-05-23| 757.54
#2006-05-24| 753.04
#2006-05-25| 757.67
#2006-05-26| 765.91
#2006-05-29| .
#2006-05-30| 758.66
#2006-05-31| 760.02
#2006-06-01| 764.81
#2006-06-02| 771.15
#2006-06-05| 759.19
#2006-06-06| 745.10
#2006-06-07| 736.06
#2006-06-08| 720.98
#2006-06-09| 725.45
#2006-06-12| 716.16
#2006-06-13| 701.51
#2006-06-14| 707.21
#2006-06-15| 726.01
#2006-06-16| 728.23
#2006-06-19| 723.75
#2006-06-20| 722.83
#2006-06-21| 728.45
#2006-06-22| 729.70
#2006-06-23| 729.80
#2006-06-26| 732.12
#2006-06-27| 727.49
#2006-06-28| 725.31
#2006-06-29| 741.38
#2006-06-30| 754.09
#2006-07-03| 757.76
#2006-07-04| .
#2006-07-05| 748.93
#2006-07-06| 750.64
#2006-07-07| 745.92
#2006-07-10| 746.20
#2006-07-11| 743.02
#2006-07-12| 734.69
#2006-07-13| 722.25
#2006-07-14| 709.14
#2006-07-17| 702.09
#2006-07-18| 697.84
#2006-07-19| 712.97
#2006-07-20| 711.00
#2006-07-21| 703.50
#2006-07-24| 710.59
#2006-07-25| 713.96
#2006-07-26| 709.27
#2006-07-27| 716.04
#2006-07-28| 724.54
#2006-07-31| 725.62
#2006-08-01| 719.88
#2006-08-02| 726.51
#2006-08-03| 728.08
#2006-08-04| 730.81
#2006-08-07| 722.01
#2006-08-08| 720.12
#2006-08-09| 717.98
#2006-08-10| 716.88
#2006-08-11| 713.03
#2006-08-14| 716.67
#2006-08-15| 726.49
#2006-08-16| 740.30
#2006-08-17| 743.44
#2006-08-18| 742.57
#2006-08-21| 738.45
#2006-08-22| 738.62
#2006-08-23| 734.64
#2006-08-24| 731.24
#2006-08-25| 729.62
#2006-08-28| 732.49
#2006-08-29| 735.51
#2006-08-30| 738.71
#2006-08-31| 741.34
#2006-09-01| 745.19
#2006-09-04| .
#2006-09-05| 750.78
#2006-09-06| 743.60
#2006-09-07| 735.23
#2006-09-08| 736.45
#2006-09-11| 732.24
#2006-09-12| 738.04
#2006-09-13| 743.42
#2006-09-14| 745.02
#2006-09-15| 744.09
#2006-09-18| 744.94
#2006-09-19| 743.48
#2006-09-20| 745.01
#2006-09-21| 743.39
#2006-09-22| 739.13
#2006-09-25| 741.42
#2006-09-26| 747.35
#2006-09-27| 753.24
#2006-09-28| 756.10
#2006-09-29| 754.13
#2006-10-02| 757.32
#2006-10-03| 757.26
#2006-10-04| 760.13
#2006-10-05| 768.54
#2006-10-06| 763.49
#2006-10-09| 764.75
#2006-10-10| 766.30
#2006-10-11| 764.21
#2006-10-12| 771.39
#2006-10-13| 773.29
#2006-10-16| 780.09
#2006-10-17| 775.68
#2006-10-18| 776.66
#2006-10-19| 778.70
#2006-10-20| 778.07
#2006-10-23| 779.79
#2006-10-24| 781.32
#2006-10-25| 784.19
#2006-10-26| 788.43
#2006-10-27| 784.56
#2006-10-30| 782.67
#2006-10-31| 783.23
#2006-11-01| 780.77
#2006-11-02| 777.30
#2006-11-03| 776.13
#2006-11-06| 783.74
#2006-11-07| 790.85
#2006-11-08| 789.82
#2006-11-09| 787.31
#2006-11-10| 791.42
#2006-11-13| 792.17
#2006-11-14| 797.37
#2006-11-15| 802.46
#2006-11-16| 804.69
#2006-11-17| 802.21
#2006-11-20| 796.51
#2006-11-21| 799.39
#2006-11-22| 806.89
#2006-11-23| .
#2006-11-24| 805.94
#2006-11-27| 796.21
#2006-11-28| 793.55
#2006-11-29| 804.37
#2006-11-30| 808.25
#2006-12-01| 807.63
#2006-12-04| 813.69
#2006-12-05| 816.95
#2006-12-06| 817.67
#2006-12-07| 818.97
#2006-12-08| 818.63
#2006-12-11| 817.53
#2006-12-12| 818.14
#2006-12-13| 817.01
#2006-12-14| 822.05
#2006-12-15| 824.32
#2006-12-18| 824.28
#2006-12-19| 823.90
#2006-12-20| 828.62
#2006-12-21| 827.64
#2006-12-22| 823.42
#2006-12-25| .
#2006-12-26| 825.54
#2006-12-27| 832.14
#2006-12-28| 831.31
#2006-12-29| 829.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 834.15
#2007-01-04| 830.74
#2007-01-05| 821.67
#2007-01-08| 824.34
#2007-01-09| 826.12
#2007-01-10| 821.69
#2007-01-11| 827.15
#2007-01-12| 833.79
#2007-01-15| .
#2007-01-16| 839.45
#2007-01-17| 841.52
#2007-01-18| 840.05
#2007-01-19| 840.43
#2007-01-22| 837.05
#2007-01-23| 843.59
#2007-01-24| 847.07
#2007-01-25| 842.98
#2007-01-26| 838.09
#2007-01-29| 841.78
#2007-01-30| 846.00
#2007-01-31| 851.15
#2007-02-01| 861.88
#2007-02-02| 863.46
#2007-02-05| 861.66
#2007-02-06| 863.85
#2007-02-07| 865.78
#2007-02-08| 860.53
#2007-02-09| 861.07
#2007-02-12| 858.29
#2007-02-13| 865.54
#2007-02-14| 879.38
#2007-02-15| 882.38
#2007-02-16| 879.66
#2007-02-19| .
#2007-02-20| 885.26
#2007-02-21| 883.66
#2007-02-22| 884.84
#2007-02-23| 886.54
#2007-02-26| 887.79
#2007-02-27| 865.33
#2007-02-28| 856.42
#2007-03-01| 852.99
#2007-03-02| 846.32
#2007-03-05| 831.13
#2007-03-06| 842.36
#2007-03-07| 845.04
#2007-03-08| 854.59
#2007-03-09| 854.41
#2007-03-12| 860.76
#2007-03-13| 849.30
#2007-03-14| 841.22
#2007-03-15| 850.39
#2007-03-16| 850.25
#2007-03-19| 859.19
#2007-03-20| 863.99
#2007-03-21| 873.28
#2007-03-22| 880.89
#2007-03-23| 882.95
#2007-03-26| 881.99
#2007-03-27| 878.44
#2007-03-28| 874.05
#2007-03-29| 876.94
#2007-03-30| 876.50
#2007-04-02| 878.18
#2007-04-03| 887.28
#2007-04-04| 890.43
#2007-04-05| 892.29
#2007-04-06| .
#2007-04-09| 893.20
#2007-04-10| 898.18
#2007-04-11| 894.27
#2007-04-12| 898.18
#2007-04-13| 898.62
#2007-04-16| 907.48
#2007-04-17| 907.90
#2007-04-18| 910.49
#2007-04-19| 907.63
#2007-04-20| 916.42
#2007-04-23| 918.16
#2007-04-24| 914.84
#2007-04-25| 920.22
#2007-04-26| 922.81
#2007-04-27| 928.88
#2007-04-30| 924.34
#2007-05-01| 923.74
#2007-05-02| 931.23
#2007-05-03| 933.81
#2007-05-04| 937.96
#2007-05-07| 943.71
#2007-05-08| 937.67
#2007-05-09| 944.43
#2007-05-10| 935.36
#2007-05-11| 939.37
#2007-05-14| 937.87
#2007-05-15| 938.37
#2007-05-16| 941.30
#2007-05-17| 940.04
#2007-05-18| 944.20
#2007-05-21| 947.95
#2007-05-22| 952.12
#2007-05-23| 954.71
#2007-05-24| 949.35
#2007-05-25| 950.53
#2007-05-28| .
#2007-05-29| 956.28
#2007-05-30| 957.21
#2007-05-31| 967.01
#2007-06-01| 972.75
#2007-06-04| 977.35
#2007-06-05| 974.72
#2007-06-06| 965.28
#2007-06-07| 950.97
#2007-06-08| 951.54
#2007-06-11| 955.63
#2007-06-12| 947.52
#2007-06-13| 955.01
#2007-06-14| 966.29
#2007-06-15| 976.42
#2007-06-18| 977.43
#2007-06-19| 979.59
#2007-06-20| 978.19
#2007-06-21| 977.96
#2007-06-22| 972.68
#2007-06-25| 968.54
#2007-06-26| 964.35
#2007-06-27| 963.10
#2007-06-28| 968.98
#2007-06-29| 973.69
#2007-07-02| 985.87
#2007-07-03| 991.13
#2007-07-04| .
#2007-07-05| 991.80
#2007-07-06| 994.74
#2007-07-09|1001.51
#2007-07-10| 995.00
#2007-07-11| 998.98
#2007-07-12|1011.65
#2007-07-13|1018.87
#2007-07-16|1021.02
#2007-07-17|1022.25
#2007-07-18|1016.73
#2007-07-19|1024.82
#2007-07-20|1017.54
#2007-07-23|1020.30
#2007-07-24|1008.29
#2007-07-25| 998.47
#2007-07-26| 976.38
#2007-07-27| 962.64
#2007-07-30| 974.93
#2007-07-31| 974.07
#2007-08-01| 967.87
#2007-08-02| 972.82
#2007-08-03| 961.50
#2007-08-06| 964.20
#2007-08-07| 964.32
#2007-08-08| 973.04
#2007-08-09| 952.86
#2007-08-10| 939.57
#2007-08-13| 946.37
#2007-08-14| 935.08
#2007-08-15| 915.52
#2007-08-16| 899.50
#2007-08-17| 903.79
#2007-08-20| 916.07
#2007-08-21| 919.61
#2007-08-22| 936.50
#2007-08-23| 940.57
#2007-08-24| 949.76
#2007-08-27| 947.78
#2007-08-28| 930.55
#2007-08-29| 939.44
#2007-08-30| 941.98
#2007-08-31| 958.78
#2007-09-03| .
#2007-09-04| 962.54
#2007-09-05| 952.44
#2007-09-06| 957.10
#2007-09-07| 942.44
#2007-09-10| 934.22
#2007-09-11| 945.68
#2007-09-12| 947.70
#2007-09-13| 950.89
#2007-09-14| 949.78
#2007-09-17| 940.53
#2007-09-18| 957.23
#2007-09-19| 976.86
#2007-09-20| 978.18
#2007-09-21| 980.96
#2007-09-24| 977.84
#2007-09-25| 980.06
#2007-09-26| 983.47
#2007-09-27| 993.78
#2007-09-28| 995.74
#2007-10-01|1006.46
#2007-10-02|1008.55
#2007-10-03|1005.89
#2007-10-04|1005.90
#2007-10-05|1015.69
#2007-10-08|1011.79
#2007-10-09|1019.20
#2007-10-10|1019.79
#2007-10-11|1022.18
#2007-10-12|1019.91
#2007-10-15|1015.23
#2007-10-16|1004.36
#2007-10-17|1009.11
#2007-10-18|1012.10
#2007-10-19| 992.87
#2007-10-22| 983.38
#2007-10-23| 997.07
#2007-10-24| 995.93
#2007-10-25| 998.64
#2007-10-26|1006.32
#2007-10-29|1014.99
#2007-10-30|1010.21
#2007-10-31|1019.02
#2007-11-01|1004.39
#2007-11-02|1003.08
#2007-11-05| 994.34
#2007-11-06|1006.13
#2007-11-07| 993.29
#2007-11-08| 990.84
#2007-11-09| 977.16
#2007-11-12| 962.29
#2007-11-13| 969.15
#2007-11-14| 974.61
#2007-11-15| 960.81
#2007-11-16| 952.73
#2007-11-19| 931.61
#2007-11-20| 939.91
#2007-11-21| 921.98
#2007-11-22| .
#2007-11-23| 935.03
#2007-11-26| 931.30
#2007-11-27| 934.77
#2007-11-28| 952.61
#2007-11-29| 958.84
#2007-11-30| 966.90
#2007-12-03| 959.02
#2007-12-04| 948.85
#2007-12-05| 958.75
#2007-12-06| 969.36
#2007-12-07| 976.87
#2007-12-10| 983.62
#2007-12-11| 972.14
#2007-12-12| 972.99
#2007-12-13| 961.23
#2007-12-14| 948.84
#2007-12-17| 926.91
#2007-12-18| 929.61
#2007-12-19| 925.64
#2007-12-20| 928.66
#2007-12-21| 944.39
#2007-12-24| 950.26
#2007-12-25| .
#2007-12-26| 958.04
#2007-12-27| 951.43
#2007-12-28| 954.42
#2007-12-31| 951.93
#2008-01-01| .
#2008-01-02| 944.15
#2008-01-03| 940.99
#2008-01-04| 915.90
#2008-01-07| 900.80
#2008-01-08| 892.75
#2008-01-09| 888.97
#2008-01-10| 887.51
#2008-01-11| 876.53
#2008-01-14| 888.25
#2008-01-15| 866.39
#2008-01-16| 850.18
#2008-01-17| 837.95
#2008-01-18| 839.79
#2008-01-21| .
#2008-01-22| 816.85
#2008-01-23| 825.84
#2008-01-24| 845.98
#2008-01-25| 854.07
#2008-01-28| 852.89
#2008-01-29| 866.40
#2008-01-30| 864.21
#2008-01-31| 874.74
#2008-02-01| 893.03
#2008-02-04| 895.23
#2008-02-05| 866.94
#2008-02-06| 858.72
#2008-02-07| 852.14
#2008-02-08| 847.58
#2008-02-11| 849.81
#2008-02-12| 863.74
#2008-02-13| 872.91
#2008-02-14| 876.56
#2008-02-15| 874.20
#2008-02-18| .
#2008-02-19| 884.38
#2008-02-20| 877.09
#2008-02-21| 882.19
#2008-02-22| 881.83
#2008-02-25| 897.72
#2008-02-26| 905.70
#2008-02-27| 911.43
#2008-02-28| 904.12
#2008-02-29| 887.11
#2008-03-03| 879.50
#2008-03-04| 876.20
#2008-03-05| 886.28
#2008-03-06| 880.18
#2008-03-07| 865.78
#2008-03-10| 848.07
#2008-03-11| 866.08
#2008-03-12| 875.66
#2008-03-13| 874.14
#2008-03-14| 863.36
#2008-03-17| 846.51
#2008-03-18| 870.97
#2008-03-19| 856.81
#2008-03-20| 858.02
#2008-03-21| .
#2008-03-24| 865.27
#2008-03-25| 885.66
#2008-03-26| 888.72
#2008-03-27| 886.45
#2008-03-28| 886.40
#2008-03-31| 888.69
#2008-04-01| 904.02
#2008-04-02| 910.60
#2008-04-03| 912.39
#2008-04-04| 917.45
#2008-04-07| 920.58
#2008-04-08| 912.76
#2008-04-09| 904.12
#2008-04-10| 906.83
#2008-04-11| 888.46
#2008-04-14| 883.31
#2008-04-15| 886.00
#2008-04-16| 909.80
#2008-04-17| 906.10
#2008-04-18| 918.22
#2008-04-21| 921.69
#2008-04-22| 913.68
#2008-04-23| 917.23
#2008-04-24| 918.38
#2008-04-25| 926.44
#2008-04-28| 929.52
#2008-04-29| 923.14
#2008-04-30| 921.74
#2008-05-01| 927.39
#2008-05-02| 935.13
#2008-05-05| 935.14
#2008-05-06| 939.35
#2008-05-07| 932.97
#2008-05-08| 939.49
#2008-05-09| 931.55
#2008-05-12| 940.49
#2008-05-13| 944.86
#2008-05-14| 947.22
#2008-05-15| 955.23
#2008-05-16| 962.40
#2008-05-19| 968.31
#2008-05-20| 961.15
#2008-05-21| 951.49
#2008-05-22| 951.71
#2008-05-23| 941.38
#2008-05-26| .
#2008-05-27| 940.85
#2008-05-28| 943.76
#2008-05-29| 948.10
#2008-05-30| 955.41
#2008-06-02| 950.75
#2008-06-03| 946.12
#2008-06-04| 946.40
#2008-06-05| 951.29
#2008-06-06| 935.26
#2008-06-09| 928.04
#2008-06-10| 914.70
#2008-06-11| 901.73
#2008-06-12| 898.08
#2008-06-13| 905.89
#2008-06-16| 912.70
#2008-06-17| 912.30
#2008-06-18| 903.84
#2008-06-19| 903.81
#2008-06-20| 893.02
#2008-06-23| 888.09
#2008-06-24| 879.16
#2008-06-25| 881.20
#2008-06-26| 860.36
#2008-06-27| 857.63
#2008-06-30| 858.30
#2008-07-01| 851.28
#2008-07-02| 831.02
#2008-07-03| 828.48
#2008-07-04| .
#2008-07-07| 829.09
#2008-07-08| 829.48
#2008-07-09| 826.17
#2008-07-10| 825.48
#2008-07-11| 817.98
#2008-07-14| 819.20
#2008-07-15| 808.99
#2008-07-16| 822.02
#2008-07-17| 839.73
#2008-07-18| 838.95
#2008-07-21| 842.58
#2008-07-22| 855.17
#2008-07-23| 861.18
#2008-07-24| 843.37
#2008-07-25| 842.36
#2008-07-28| 832.43
#2008-07-29| 838.27
#2008-07-30| 851.83
#2008-07-31| 843.03
#2008-08-01| 832.63
#2008-08-04| 819.93
#2008-08-05| 833.62
#2008-08-06| 841.66
#2008-08-07| 834.02
#2008-08-08| 843.84
#2008-08-11| 850.93
#2008-08-12| 840.52
#2008-08-13| 831.10
#2008-08-14| 835.20
#2008-08-15| 835.56
#2008-08-18| 832.33
#2008-08-19| 815.47
#2008-08-20| 816.46
#2008-08-21| 818.94
#2008-08-22| 826.45
#2008-08-25| 816.70
#2008-08-26| 814.45
#2008-08-27| 820.09
#2008-08-28| 833.71
#2008-08-29| 833.04
#2008-09-01| .
#2008-09-02| 826.10
#2008-09-03| 816.78
#2008-09-04| 788.51
#2008-09-05| 780.31
#2008-09-08| 797.25
#2008-09-09| 772.10
#2008-09-10| 771.18
#2008-09-11| 771.38
#2008-09-12| 779.55
#2008-09-15| 756.95
#2008-09-16| 751.40
#2008-09-17| 728.81
#2008-09-18| 743.00
#2008-09-19| 780.13
#2008-09-22| 767.76
#2008-09-23| 754.94
#2008-09-24| 746.12
#2008-09-25| 751.29
#2008-09-26| 741.21
#2008-09-29| 697.22
#2008-09-30| 705.43
#2008-10-01| 695.54
#2008-10-02| 658.44
#2008-10-03| 649.92
#2008-10-06| 618.59
#2008-10-07| 598.25
#2008-10-08| 579.60
#2008-10-09| 562.13
#2008-10-10| 549.48
#2008-10-13| 589.87
#2008-10-14| 601.07
#2008-10-15| 554.92
#2008-10-16| 545.21
#2008-10-17| 542.78
#2008-10-20| 560.66
#2008-10-21| 556.13
#2008-10-22| 522.33
#2008-10-23| 513.76
#2008-10-24| 489.42
#2008-10-27| 466.24
#2008-10-28| 497.79
#2008-10-29| 517.77
#2008-10-30| 542.06
#2008-10-31| 545.46
#2008-11-03| 549.67
#2008-11-04| 577.44
#2008-11-05| 564.84
#2008-11-06| 527.16
#2008-11-07| 532.08
#2008-11-10| 538.52
#2008-11-11| 518.96
#2008-11-12| 497.87
#2008-11-13| 510.12
#2008-11-14| 498.24
#2008-11-17| 489.49
#2008-11-18| 486.76
#2008-11-19| 461.59
#2008-11-20| 436.10
#2008-11-21| 454.76
#2008-11-24| 480.96
#2008-11-25| 492.96
#2008-11-26| 501.65
#2008-11-27| .
#2008-11-28| 516.16
#2008-12-01| 481.06
#2008-12-02| 491.16
#2008-12-03| 498.39
#2008-12-04| 488.46
#2008-12-05| 489.81
#2008-12-08| 518.53
#2008-12-09| 514.12
#2008-12-10| 524.31
#2008-12-11| 516.22
#2008-12-12| 512.88
#2008-12-15| 517.53
#2008-12-16| 533.48
#2008-12-17| 543.71
#2008-12-18| 536.66
#2008-12-19| 530.68
#2008-12-22| 522.63
#2008-12-23| 520.06
#2008-12-24| 519.75
#2008-12-25| .
#2008-12-26| 525.36
#2008-12-29| 527.68
#2008-12-30| 539.15
#2008-12-31| 543.70
#2009-01-01| .
#2009-01-02| 560.43
#2009-01-05| 562.01
#2009-01-06| 568.80
#2009-01-07| 563.34
#2009-01-08| 559.72
#2009-01-09| 550.11
#2009-01-12| 537.50
#2009-01-13| 522.28
#2009-01-14| 505.76
#2009-01-15| 502.87
#2009-01-16| 510.29
#2009-01-19| .
#2009-01-20| 486.42
#2009-01-21| 494.93
#2009-01-22| 491.52
#2009-01-23| 478.90
#2009-01-26| 486.16
#2009-01-27| 497.79
#2009-01-28| 512.35
#2009-01-29| 499.10
#2009-01-30| 486.26
#2009-02-02| 476.17
#2009-02-03| 485.74
#2009-02-04| 492.91
#2009-02-05| 495.31
#2009-02-06| 506.53
#2009-02-09| 513.54
#2009-02-10| 493.78
#2009-02-11| 493.80
#2009-02-12| 486.49
#2009-02-13| 487.96
#2009-02-16| .
#2009-02-17| 463.17
#2009-02-18| 460.15
#2009-02-19| 457.51
#2009-02-20| 444.22
#2009-02-23| 431.00
#2009-02-24| 435.64
#2009-02-25| 431.01
#2009-02-26| 428.62
#2009-02-27| 423.07
#2009-03-02| 399.97
#2009-03-03| 394.83
#2009-03-04| 407.30
#2009-03-05| 394.96
#2009-03-06| 391.66
#2009-03-09| 386.54
#2009-03-10| 409.68
#2009-03-11| 415.75
#2009-03-12| 423.80
#2009-03-13| 427.57
#2009-03-16| 435.23
#2009-03-17| 441.69
#2009-03-18| 446.93
#2009-03-19| 455.29
#2009-03-20| 444.77
#2009-03-23| 468.32
#2009-03-24| 467.86
#2009-03-25| 468.67
#2009-03-26| 482.56
#2009-03-27| 473.08
#2009-03-30| 452.57
#2009-03-31| 457.61
#2009-04-01| 464.86
#2009-04-02| 491.78
#2009-04-03| 496.86
#2009-04-06| 495.62
#2009-04-07| 483.21
#2009-04-08| 482.64
#2009-04-09| 503.15
#2009-04-10| .
#2009-04-13| 506.62
#2009-04-14| 505.40
#2009-04-15| 505.86
#2009-04-16| 517.36
#2009-04-17| 523.36
#2009-04-20| 502.57
#2009-04-21| 507.77
#2009-04-22| 516.59
#2009-04-23| 520.28
#2009-04-24| 532.08
#2009-04-27| 526.88
#2009-04-28| 516.72
#2009-04-29| 531.45
#2009-04-30| 538.09
#2009-05-01| 542.50
#2009-05-04| 558.74
#2009-05-05| 560.95
#2009-05-06| 566.89
#2009-05-07| 564.88
#2009-05-08| 577.41
#2009-05-11| 568.79
#2009-05-12| 564.21
#2009-05-13| 545.59
#2009-05-14| 547.27
#2009-05-15| 551.19
#2009-05-18| 559.40
#2009-05-19| 568.91
#2009-05-20| 574.28
#2009-05-21| 561.57
#2009-05-22| 562.41
#2009-05-25| .
#2009-05-26| 572.31
#2009-05-27| 568.68
#2009-05-28| 566.66
#2009-05-29| 576.59
#2009-06-01| 597.70
#2009-06-02| 603.52
#2009-06-03| 594.45
#2009-06-04| 597.32
#2009-06-05| 597.66
#2009-06-08| 592.26
#2009-06-09| 595.34
#2009-06-10| 598.21
#2009-06-11| 602.13
#2009-06-12| 601.39
#2009-06-15| 584.42
#2009-06-16| 577.92
#2009-06-17| 572.84
#2009-06-18| 571.36
#2009-06-19| 573.43
#2009-06-22| 558.00
#2009-06-23| 554.52
#2009-06-24| 562.37
#2009-06-25| 569.67
#2009-06-26| 575.41
#2009-06-29| 578.92
#2009-06-30| 574.68
#2009-07-01| 580.35
#2009-07-02| 565.20
#2009-07-03| .
#2009-07-06| 558.64
#2009-07-07| 548.83
#2009-07-08| 543.35
#2009-07-09| 546.94
#2009-07-10| 544.97
#2009-07-13| 551.17
#2009-07-14| 559.70
#2009-07-15| 575.27
#2009-07-16| 583.50
#2009-07-17| 581.82
#2009-07-20| 591.07
#2009-07-21| 598.47
#2009-07-22| 599.68
#2009-07-23| 610.99
#2009-07-24| 613.25
#2009-07-27| 615.60
#2009-07-28| 613.71
#2009-07-29| 611.04
#2009-07-30| 621.67
#2009-07-31| 627.89
#2009-08-03| 641.78
#2009-08-04| 643.62
#2009-08-05| 639.89
#2009-08-06| 640.44
#2009-08-07| 646.48
#2009-08-10| 644.58
#2009-08-11| 639.09
#2009-08-12| 645.57
#2009-08-13| 654.09
#2009-08-14| 649.56
#2009-08-17| 630.07
#2009-08-18| 636.94
#2009-08-19| 638.44
#2009-08-20| 647.41
#2009-08-21| 659.43
#2009-08-24| 666.14
#2009-08-25| 670.06
#2009-08-26| 664.88
#2009-08-27| 664.76
#2009-08-28| 669.15
#2009-08-31| 661.73
#2009-09-01| 651.24
#2009-09-02| 644.62
#2009-09-03| 650.55
#2009-09-04| 658.09
#2009-09-07| .
#2009-09-08| 674.78
#2009-09-09| 683.57
#2009-09-10| 690.80
#2009-09-11| 694.83
#2009-09-14| 694.47
#2009-09-15| 697.81
#2009-09-16| 709.57
#2009-09-17| 714.25
#2009-09-18| 711.73
#2009-09-21| 704.19
#2009-09-22| 712.02
#2009-09-23| 708.97
#2009-09-24| 699.63
#2009-09-25| 692.78
#2009-09-28| 698.67
#2009-09-29| 697.53
#2009-09-30| 696.49
#2009-10-01| 680.40
#2009-10-02| 669.22
#2009-10-05| 674.56
#2009-10-06| 688.57
#2009-10-07| 689.61
#2009-10-08| 702.28
#2009-10-09| 705.05
#2009-10-12| 707.68
#2009-10-13| 706.18
#2009-10-14| 720.99
#2009-10-15| 723.42
#2009-10-16| 716.31
#2009-10-19| 724.03
#2009-10-20| 720.34
#2009-10-21| 717.50
#2009-10-22| 716.67
#2009-10-23| 710.21
#2009-10-26| 702.61
#2009-10-27| 693.27
#2009-10-28| 675.77
#2009-10-29| 685.97
#2009-10-30| 675.02
#2009-11-02| 675.88
#2009-11-03| 677.44
#2009-11-04| 683.84
#2009-11-05| 695.56
#2009-11-06| 699.89
#2009-11-09| 715.55
#2009-11-10| 713.83
#2009-11-11| 717.03
#2009-11-12| 710.59
#2009-11-13| 714.51
#2009-11-16| 726.79
#2009-11-17| 720.88
#2009-11-18| 721.26
#2009-11-19| 708.02
#2009-11-20| 704.63
#2009-11-23| 716.84
#2009-11-24| 711.99
#2009-11-25| 718.37
#2009-11-26| .
#2009-11-27| 701.91
#2009-11-30| 704.56
#2009-12-01| 720.03
#2009-12-02| 722.16
#2009-12-03| 721.54
#2009-12-04| 724.83
#2009-12-07| 725.76
#2009-12-08| 718.14
#2009-12-09| 714.55
#2009-12-10| 715.46
#2009-12-11| 720.00
#2009-12-14| 727.52
#2009-12-15| 723.51
#2009-12-16| 725.95
#2009-12-17| 716.26
#2009-12-18| 713.46
#2009-12-21| 719.46
#2009-12-22| 722.35
#2009-12-23| 726.27
#2009-12-24| 729.78
#2009-12-25| .
#2009-12-28| 731.85
#2009-12-29| 734.57
#2009-12-30| 730.12
#2009-12-31| 726.60
#2010-01-01| .
#2010-01-04| 741.51
#2010-01-05| 745.16
#2010-01-06| 746.39
#2010-01-07| 749.21
#2010-01-08| 757.59
#2010-01-11| 765.93
#2010-01-12| 762.12
#2010-01-13| 761.88
#2010-01-14| 766.32
#2010-01-15| 759.29
#2010-01-18| .
#2010-01-19| 760.60
#2010-01-20| 748.42
#2010-01-21| 736.74
#2010-01-22| 727.68
#2010-01-25| 727.99
#2010-01-26| 723.82
#2010-01-27| 721.39
#2010-01-28| 714.07
#2010-01-29| 708.91
#2010-02-01| 712.86
#2010-02-02| 726.41
#2010-02-03| 724.29
#2010-02-04| 704.63
#2010-02-05| 694.85
#2010-02-08| 690.72
#2010-02-09| 697.95
#2010-02-10| 697.51
#2010-02-11| 703.29
#2010-02-12| 701.02
#2010-02-15| .
#2010-02-16| 710.51
#2010-02-17| 719.21
#2010-02-18| 724.36
#2010-02-19| 720.84
#2010-02-22| 726.90
#2010-02-23| 721.03
#2010-02-24| 723.23
#2010-02-25| 717.60
#2010-02-26| 723.04
#2010-03-01| 729.74
#2010-03-02| 735.90
#2010-03-03| 742.46
#2010-03-04| 740.85
#2010-03-05| 750.76
#2010-03-08| 753.33
#2010-03-09| 755.65
#2010-03-10| 759.48
#2010-03-11| 761.54
#2010-03-12| 767.06
#2010-03-15| 764.12
#2010-03-16| 771.61
#2010-03-17| 778.41
#2010-03-18| 776.32
#2010-03-19| 773.71
#2010-03-22| 775.99
#2010-03-23| 782.93
#2010-03-24| 775.07
#2010-03-25| 774.67
#2010-03-26| 777.77
#2010-03-29| 783.73
#2010-03-30| 784.72
#2010-03-31| 782.92
#2010-04-01| 791.49
#2010-04-02| .
#2010-04-05| 796.95
#2010-04-06| 797.33
#2010-04-07| 794.82
#2010-04-08| 793.00
#2010-04-09| 799.76
#2010-04-12| 804.08
#2010-04-13| 802.39
#2010-04-14| 811.85
#2010-04-15| 817.21
#2010-04-16| 807.86
#2010-04-19| 801.86
#2010-04-20| 809.39
#2010-04-21| 813.30
#2010-04-22| 811.51
#2010-04-23| 818.51
#2010-04-26| 825.08
#2010-04-27| 808.98
#2010-04-28| 801.97
#2010-04-29| 814.93
#2010-04-30| 807.56
#2010-05-03| 812.79
#2010-05-04| 789.66
#2010-05-05| 777.01
#2010-05-06| 756.00
#2010-05-07| 736.83
#2010-05-10| 773.83
#2010-05-11| 769.93
#2010-05-12| 784.65
#2010-05-13| 782.11
#2010-05-14| 763.35
#2010-05-17| 753.93
#2010-05-18| 750.68
#2010-05-19| 737.87
#2010-05-20| 712.61
#2010-05-21| 718.86
#2010-05-24| 711.50
#2010-05-25| 697.77
#2010-05-26| 704.87
#2010-05-27| 728.45
#2010-05-28| 726.10
#2010-05-31| .
#2010-06-01| 716.07
#2010-06-02| 720.87
#2010-06-03| 731.13
#2010-06-04| 708.09
#2010-06-07| 689.56
#2010-06-08| 692.26
#2010-06-09| 697.33
#2010-06-10| 717.20
#2010-06-11| 720.63
#2010-06-14| 730.43
#2010-06-15| 743.60
#2010-06-16| 745.09
#2010-06-17| 745.47
#2010-06-18| 747.38
#2010-06-21| 755.19
#2010-06-22| 741.45
#2010-06-23| 734.64
#2010-06-24| 725.72
#2010-06-25| 725.31
#2010-06-28| 725.71
#2010-06-29| 700.19
#2010-06-30| 695.85
#2010-07-01| 690.67
#2010-07-02| 689.77
#2010-07-05| .
#2010-07-06| 698.73
#2010-07-07| 709.96
#2010-07-08| 720.07
#2010-07-09| 724.79
#2010-07-12| 722.64
#2010-07-13| 736.37
#2010-07-14| 740.61
#2010-07-15| 738.89
#2010-07-16| 721.91
#2010-07-19| 721.42
#2010-07-20| 723.76
#2010-07-21| 723.91
#2010-07-22| 741.36
#2010-07-23| 753.19
#2010-07-26| 763.96
#2010-07-27| 758.63
#2010-07-28| 758.59
#2010-07-29| 758.48
#2010-07-30| 756.01
#2010-08-02| 772.06
#2010-08-03| 773.20
#2010-08-04| 771.56
#2010-08-05| 774.74
#2010-08-06| 773.86
#2010-08-09| 776.91
#2010-08-10| 765.95
#2010-08-11| 739.80
#2010-08-12| 732.37
#2010-08-13| 730.05
#2010-08-16| 732.35
#2010-08-17| 743.33
#2010-08-18| 745.68
#2010-08-19| 736.17
#2010-08-20| 725.50
#2010-08-23| 720.61
#2010-08-24| 709.31
#2010-08-25| 704.95
#2010-08-26| 708.38
#2010-08-27| 718.61
#2010-08-30| 714.10
#2010-08-31| 710.03
#2010-09-01| 733.32
#2010-09-02| 741.73
#2010-09-03| 750.65
#2010-09-06| .
#2010-09-07| 747.59
#2010-09-08| 750.09
#2010-09-09| 754.84
#2010-09-10| 757.61
#2010-09-13| 768.76
#2010-09-14| 770.67
#2010-09-15| 770.56
#2010-09-16| 769.52
#2010-09-17| 774.67
#2010-09-20| 784.52
#2010-09-21| 786.21
#2010-09-22| 786.01
#2010-09-23| 777.89
#2010-09-24| 793.97
#2010-09-27| 793.14
#2010-09-28| 797.82
#2010-09-29| 801.55
#2010-09-30| 798.21
#2010-10-01| 799.90
#2010-10-04| 791.93
#2010-10-05| 809.70
#2010-10-06| 817.92
#2010-10-07| 817.87
#2010-10-08| 820.83
#2010-10-11| 821.61
#2010-10-12| 818.06
#2010-10-13| 831.29
#2010-10-14| 835.63
#2010-10-15| 830.45
#2010-10-18| 830.60
#2010-10-19| 819.21
#2010-10-20| 829.37
#2010-10-21| 835.12
#2010-10-22| 833.80
#2010-10-25| 838.71
#2010-10-26| 831.92
#2010-10-27| 824.06
#2010-10-28| 826.24
#2010-10-29| 826.56
#2010-11-01| 828.58
#2010-11-02| 835.77
#2010-11-03| 834.84
#2010-11-04| 856.40
#2010-11-05| 859.26
#2010-11-08| 859.15
#2010-11-09| 857.60
#2010-11-10| 850.99
#2010-11-11| 847.93
#2010-11-12| 839.42
#2010-11-15| 841.10
#2010-11-16| 825.54
#2010-11-17| 827.35
#2010-11-18| 842.32
#2010-11-19| 845.19
#2010-11-22| 844.68
#2010-11-23| 832.17
#2010-11-24| 842.89
#2010-11-25| .
#2010-11-26| 837.21
#2010-11-29| 832.08
#2010-11-30| 828.54
#2010-12-01| 846.69
#2010-12-02| 864.66
#2010-12-03| 873.32
#2010-12-06| 873.14
#2010-12-07| 878.61
#2010-12-08| 873.91
#2010-12-09| 874.11
#2010-12-10| 878.76
#2010-12-13| 885.91
#2010-12-14| 889.66
#2010-12-15| 886.28
#2010-12-16| 888.14
#2010-12-17| 887.11
#2010-12-20| 887.20
#2010-12-21| 896.16
#2010-12-22| 897.09
#2010-12-23| 895.98
#2010-12-24| .
#2010-12-27| 896.95
#2010-12-28| 898.49
#2010-12-29| 901.86
#2010-12-30| 901.16
#2010-12-31| 904.10
#2011-01-03| 910.99
#2011-01-04| 909.98
#2011-01-05| 904.95
#2011-01-06| 905.62
#2011-01-07| 905.87
#2011-01-10| 904.34
#2011-01-11| 911.66
#2011-01-12| 920.73
#2011-01-13| 925.77
#2011-01-14| 927.18
#2011-01-17| .
#2011-01-18| 933.28
#2011-01-19| 928.01
#2011-01-20| 915.17
#2011-01-21| 920.71
#2011-01-24| 928.91
#2011-01-25| 931.68
#2011-01-26| 939.88
#2011-01-27| 943.27
#2011-01-28| 929.53
#2011-01-31| 932.23
#2011-02-01| 946.47
#2011-02-02| 945.16
#2011-02-03| 942.92
#2011-02-04| 945.92
#2011-02-07| 953.42
#2011-02-08| 959.33
#2011-02-09| 956.43
#2011-02-10| 953.51
#2011-02-11| 958.52
#2011-02-14| 961.67
#2011-02-15| 959.01
#2011-02-16| 963.79
#2011-02-17| 966.68
#2011-02-18| 970.30
#2011-02-21| .
#2011-02-22| 947.85
#2011-02-23| 934.32
#2011-02-24| 935.77
#2011-02-25| 946.84
#2011-02-28| 956.74
#2011-03-01| 948.27
#2011-03-02| 946.29
#2011-03-03| 961.15
#2011-03-04| 958.16
#2011-03-07| 951.41
#2011-03-08| 955.58
#2011-03-09| 956.02
#2011-03-10| 934.88
#2011-03-11| 935.37
#2011-03-14| 921.71
#2011-03-15| 898.64
#2011-03-16| 896.65
#2011-03-17| 911.17
#2011-03-18| 921.13
#2011-03-21| 938.93
#2011-03-22| 940.84
#2011-03-23| 941.53
#2011-03-24| 952.76
#2011-03-25| 954.79
#2011-03-28| 952.11
#2011-03-29| 955.54
#2011-03-30| 965.46
#2011-03-31| 969.10
#2011-04-01| 973.54
#2011-04-04| 977.71
#2011-04-05| 972.40
#2011-04-06| 973.85
#2011-04-07| 967.72
#2011-04-08| 969.81
#2011-04-11| 966.25
#2011-04-12| 955.61
#2011-04-13| 959.89
#2011-04-14| 959.75
#2011-04-15| 961.06
#2011-04-18| 945.85
#2011-04-19| 951.94
#2011-04-20| 972.97
#2011-04-21| 982.16
#2011-04-22| .
#2011-04-25| 979.62
#2011-04-26| 989.28
#2011-04-27| 992.69
#2011-04-28|1004.60
#2011-04-29|1008.52
#2011-05-02|1010.98
#2011-05-03|1004.78
#2011-05-04| 993.27
#2011-05-05| 984.73
#2011-05-06| 987.58
#2011-05-09| 985.29
#2011-05-10| 996.25
#2011-05-11| 989.77
#2011-05-12| 984.45
#2011-05-13| 976.74
#2011-05-16| 971.85
#2011-05-17| 960.75
#2011-05-18| 970.25
#2011-05-19| 974.87
#2011-05-20| 967.04
#2011-05-23| 947.40
#2011-05-24| 946.86
#2011-05-25| 949.48
#2011-05-26| 955.76
#2011-05-27| 964.76
#2011-05-30| .
#2011-05-31| 979.43
#2011-06-01| 964.52
#2011-06-02| 959.71
#2011-06-03| 953.04
#2011-06-06| 946.96
#2011-06-07| 949.66
#2011-06-08| 939.68
#2011-06-09| 944.90
#2011-06-10| 930.23
#2011-06-13| 929.57
#2011-06-14| 944.86
#2011-06-15| 930.64
#2011-06-16| 922.57
#2011-06-17| 927.23
#2011-06-20| 927.29
#2011-06-21| 944.57
#2011-06-22| 943.70
#2011-06-23| 930.93
#2011-06-24| 928.63
#2011-06-27| 931.91
#2011-06-28| 942.53
#2011-06-29| 955.87
#2011-06-30| 971.04
#2011-07-01| 981.87
#2011-07-04| .
#2011-07-05| 980.39
#2011-07-06| 981.41
#2011-07-07| 988.06
#2011-07-08| 979.53
#2011-07-11| 957.78
#2011-07-12| 949.37
#2011-07-13| 961.61
#2011-07-14| 951.82
#2011-07-15| 948.65
#2011-07-18| 933.23
#2011-07-19| 947.42
#2011-07-20| 953.56
#2011-07-21| 965.30
#2011-07-22| 965.97
#2011-07-25| 962.64
#2011-07-26| 957.04
#2011-07-27| 937.93
#2011-07-28| 928.79
#2011-07-29| 926.78
#2011-08-01| 919.57
#2011-08-02| 892.52
#2011-08-03| 887.31
#2011-08-04| 844.63
#2011-08-05| 835.25
#2011-08-08| 787.85
#2011-08-09| 812.36
#2011-08-10| 787.35
#2011-08-11| 810.77
#2011-08-12| 824.08
#2011-08-15| 839.74
#2011-08-16| 831.35
#2011-08-17| 830.87
#2011-08-18| 786.43
#2011-08-19| 773.42
#2011-08-22| 772.58
#2011-08-23| 791.87
#2011-08-24| 801.87
#2011-08-25| 794.38
#2011-08-26| 803.76
#2011-08-29| 826.23
#2011-08-30| 833.39
#2011-08-31| 845.49
#2011-09-01| 837.08
#2011-09-02| 813.28
#2011-09-05| .
#2011-09-06| 784.69
#2011-09-07| 809.31
#2011-09-08| 803.02
#2011-09-09| 777.68
#2011-09-12| 768.65
#2011-09-13| 780.80
#2011-09-14| 789.89
#2011-09-15| 808.53
#2011-09-16| 813.67
#2011-09-19| 800.33
#2011-09-20| 798.95
#2011-09-21| 780.49
#2011-09-22| 746.49
#2011-09-23| 749.54
#2011-09-26| 754.33
#2011-09-27| 779.43
#2011-09-28| 767.42
#2011-09-29| 776.26
#2011-09-30| 754.22
#2011-10-03| 731.62
#2011-10-04| 732.66
#2011-10-05| 746.77
#2011-10-06| 768.08
#2011-10-07| 771.25
#2011-10-10| 793.69
#2011-10-11| 797.97
#2011-10-12| 812.57
#2011-10-13| 808.88
#2011-10-14| 820.28
#2011-10-17| 807.55
#2011-10-18| 815.57
#2011-10-19| 811.05
#2011-10-20| 803.85
#2011-10-21| 823.66
#2011-10-24| 843.05
#2011-10-25| 832.23
#2011-10-26| 835.83
#2011-10-27| 876.81
#2011-10-28| 877.31
#2011-10-31| 848.18
#2011-11-01| 816.98
#2011-11-02| 827.24
#2011-11-03| 844.20
#2011-11-04| 843.32
#2011-11-07| 841.60
#2011-11-08| 847.26
#2011-11-09| 823.32
#2011-11-10| 821.07
#2011-11-11| 842.11
#2011-11-14| 836.42
#2011-11-15| 834.52
#2011-11-16| 825.99
#2011-11-17| 815.62
#2011-11-18| 813.16
#2011-11-21| 792.84
#2011-11-22| 788.56
#2011-11-23| 771.05
#2011-11-24| .
#2011-11-25| 766.79
#2011-11-28| 793.59
#2011-11-29| 800.81
#2011-11-30| 834.60
#2011-12-01| 835.58
#2011-12-02| 837.82
#2011-12-05| 846.37
#2011-12-06| 840.17
#2011-12-07| 841.86
#2011-12-08| 823.53
#2011-12-09| 834.89
#2011-12-12| 821.45
#2011-12-13| 813.65
#2011-12-14| 798.23
#2011-12-15| 800.14
#2011-12-16| 804.75
#2011-12-19| 795.75
#2011-12-20| 819.53
#2011-12-21| 820.02
#2011-12-22| 825.49
#2011-12-23| 830.62
#2011-12-26| .
#2011-12-27| 832.12
#2011-12-28| 821.39
#2011-12-29| 829.19
#2011-12-30| 833.99
#2012-01-02| .
#2012-01-03| 852.06
#2012-01-04| 852.61
#2012-01-05| 848.25
#2012-01-06| 844.57
#2012-01-09| 848.60
#2012-01-10| 860.58
#2012-01-11| 861.77
#2012-01-12| 867.55
#2012-01-13| 863.65
#2012-01-16| .
#2012-01-17| 872.63
#2012-01-18| 883.40
#2012-01-19| 894.58
#2012-01-20| 894.89
#2012-01-23| 898.36
#2012-01-24| 893.37
#2012-01-25| 899.59
#2012-01-26| 906.94
#2012-01-27| 905.26
#2012-01-30| 897.60
#2012-01-31| 899.85
#2012-02-01| 914.14
#2012-02-02| 914.96
#2012-02-03| 927.73
#2012-02-06| 927.05
#2012-02-07| 928.13
#2012-02-08| 930.99
#2012-02-09| 931.85
#2012-02-10| 920.60
#2012-02-13| 928.93
#2012-02-14| 923.80
#2012-02-15| 922.64
#2012-02-16| 924.41
#2012-02-17| 933.50
#2012-02-20| .
#2012-02-21| 939.53
#2012-02-22| 937.30
#2012-02-23| 940.74
#2012-02-24| 945.82
#2012-02-27| 942.71
#2012-02-28| 943.44
#2012-02-29| 940.64
#2012-03-01| 942.48
#2012-03-02| 935.81
#2012-03-05| 930.16
#2012-03-06| 906.28
#2012-03-07| 912.68
#2012-03-08| 931.59
#2012-03-09| 932.98
#2012-03-12| 931.72
#2012-03-13| 945.98
#2012-03-14| 943.51
#2012-03-15| 954.36
#2012-03-16| 958.01
#2012-03-19| 960.07
#2012-03-20| 948.18
#2012-03-21| 945.44
#2012-03-22| 937.27
#2012-03-23| 939.94
#2012-03-26| 952.31
#2012-03-27| 953.07
#2012-03-28| 945.66
#2012-03-29| 941.22
#2012-03-30| 946.52
#2012-04-02| 954.35
#2012-04-03| 949.48
#2012-04-04| 929.43
#2012-04-05| 927.78
#2012-04-06| .
#2012-04-09| 917.23
#2012-04-10| 900.76
#2012-04-11| 908.90
#2012-04-12| 927.28
#2012-04-13| 916.13
#2012-04-16| 915.09
#2012-04-17| 929.39
#2012-04-18| 927.51
#2012-04-19| 922.62
#2012-04-20| 928.23
#2012-04-23| 912.68
#2012-04-24| 921.16
#2012-04-25| 929.28
#2012-04-26| 933.67
#2012-04-27| 940.27
#2012-04-30| 934.40
#2012-05-01| 933.42
#2012-05-02| 932.87
#2012-05-03| 926.91
#2012-05-04| 912.93
#2012-05-07| 907.60
#2012-05-08| 901.35
#2012-05-09| 891.32
#2012-05-10| 893.96
#2012-05-11| 892.39
#2012-05-14| 879.21
#2012-05-15| 872.11
#2012-05-16| 865.16
#2012-05-17| 855.60
#2012-05-18| 844.58
#2012-05-21| 856.73
#2012-05-22| 865.86
#2012-05-23| 857.89
#2012-05-24| 859.88
#2012-05-25| 855.52
#2012-05-28| .
#2012-05-29| 870.42
#2012-05-30| 854.63
#2012-05-31| 849.27
#2012-06-01| 826.85
#2012-06-04| 819.78
#2012-06-05| 825.23
#2012-06-06| 845.08
#2012-06-07| 853.31
#2012-06-08| 850.17
#2012-06-11| 848.75
#2012-06-12| 854.14
#2012-06-13| 847.78
#2012-06-14| 849.99
#2012-06-15| 858.58
#2012-06-18| 863.59
#2012-06-19| 874.22
#2012-06-20| 876.06
#2012-06-21| 860.70
#2012-06-22| 857.26
#2012-06-25| 843.08
#2012-06-26| 841.44
#2012-06-27| 850.02
#2012-06-28| 850.69
#2012-06-29| 881.49
#2012-07-02| 881.78
#2012-07-03| 891.12
#2012-07-04| .
#2012-07-05| 888.75
#2012-07-06| 876.48
#2012-07-09| 872.37
#2012-07-10| 866.67
#2012-07-11| 860.86
#2012-07-12| 852.76
#2012-07-13| 866.40
#2012-07-16| 865.05
#2012-07-17| 864.94
#2012-07-18| 874.97
#2012-07-19| 883.46
#2012-07-20| 871.99
#2012-07-23| 858.05
#2012-07-24| 851.53
#2012-07-25| 850.26
#2012-07-26| 869.07
#2012-07-27| 885.52
#2012-07-30| 887.58
#2012-07-31| 885.41
#2012-08-01| 878.77
#2012-08-02| 870.94
#2012-08-03| 889.33
#2012-08-06| 897.62
#2012-08-07| 904.02
#2012-08-08| 903.35
#2012-08-09| 905.41
#2012-08-10| 906.92
#2012-08-13| 904.21
#2012-08-14| 903.09
#2012-08-15| 903.11
#2012-08-16| 912.80
#2012-08-17| 919.06
#2012-08-20| 917.66
#2012-08-21| 920.37
#2012-08-22| 913.29
#2012-08-23| 912.25
#2012-08-24| 910.14
#2012-08-27| 909.67
#2012-08-28| 905.70
#2012-08-29| 905.64
#2012-08-30| 896.85
#2012-08-31| 901.74
#2012-09-03| .
#2012-09-04| 896.44
#2012-09-05| 893.04
#2012-09-06| 909.42
#2012-09-07| 925.87
#2012-09-10| 923.27
#2012-09-11| 926.71
#2012-09-12| 933.39
#2012-09-13| 938.44
#2012-09-14| 956.69
#2012-09-17| 950.54
#2012-09-18| 947.11
#2012-09-19| 951.94
#2012-09-20| 942.76
#2012-09-21| 943.92
#2012-09-24| 938.84
#2012-09-25| 934.31
#2012-09-26| 921.93
#2012-09-27| 930.30
#2012-09-28| 925.07
#2012-10-01| 930.12
#2012-10-02| 930.51
#2012-10-03| 929.97
#2012-10-04| 937.88
#2012-10-05| 945.36
#2012-10-08| 939.42
#2012-10-09| 928.06
#2012-10-10| 919.55
#2012-10-11| 922.05
#2012-10-12| 921.53
#2012-10-15| 926.18
#2012-10-16| 937.71
#2012-10-17| 946.59
#2012-10-18| 950.51
#2012-10-19| 938.48
#2012-10-22| 936.30
#2012-10-23| 924.00
#2012-10-24| 922.66
#2012-10-25| 925.56
#2012-10-26| 923.80
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.22
#2012-11-01| 989.04
#2012-11-02| 985.37
#2012-11-05| 985.11
#2012-11-06| 992.40
#2012-11-07| 976.98
#2012-11-08| 966.59
#2012-11-09| 966.58
#2012-11-12| 965.62
#2012-11-13| 963.65
#2012-11-14| 948.81
#2012-11-15| 948.22
#2012-11-16| 949.06
#2012-11-19| 968.72
#2012-11-20| 969.44
#2012-11-21| 971.30
#2012-11-22| .
#2012-11-23| 987.22
#2012-11-26| 987.66
#2012-11-27| 986.87
#2012-11-28| 989.20
#2012-11-29| 998.73
#2012-11-30|1000.00
#2012-12-03| 998.57
#2012-12-04|1001.07
#2012-12-05|1005.83
#2012-12-06|1008.71
#2012-12-07|1010.81
#2012-12-10|1013.66
#2012-12-11|1018.21
#2012-12-12|1019.43
#2012-12-13|1017.69
#2012-12-14|1018.81
#2012-12-17|1024.95
#2012-12-18|1035.66
#2012-12-19|1039.80
#2012-12-20|1042.91
#2012-12-21|1035.24
#2012-12-24|1032.90
#2012-12-25|1033.41
#2012-12-26|1032.36
#2012-12-27|1034.14
#2012-12-28|1027.51
#2012-12-31|1036.44
#2013-01-01|1036.45
#2013-01-02|1058.79
#2013-01-03|1058.10
#2013-01-04|1064.16
#2013-01-07|1061.32
#2013-01-08|1054.78
#2013-01-09|1061.53
#2013-01-10|1068.54
#2013-01-11|1069.68
#2013-01-14|1069.15
#2013-01-15|1071.49
#2013-01-16|1066.56
#2013-01-17|1073.73
#2013-01-18|1079.36
#2013-01-21|1080.61
#2013-01-22|1084.89
#2013-01-23|1082.43
#2013-01-24|1087.54
#2013-01-25|1096.11
#2013-01-28|1093.90
#2013-01-29|1096.74
#2013-01-30|1094.27
#2013-01-31|1090.73
#2013-02-01|1100.04
#2013-02-04|1086.86
#2013-02-05|1089.37
#2013-02-06|1094.72
#2013-02-07|1091.96
#2013-02-08|1095.80
#2013-02-11|1092.78
#2013-02-12|1100.27
#2013-02-13|1106.01
#2013-02-14|1106.87
#2013-02-15|1105.21
#2013-02-18|1106.56
#2013-02-19|1116.48
#2013-02-20|1109.83
#2013-02-21|1095.29
#2013-02-22|1103.79
#2013-02-25|1093.86
#2013-02-26|1090.81
#2013-02-27|1104.50
#2013-02-28|1109.20
#2013-03-01|1104.03
#2013-03-04|1103.56
#2013-03-05|1117.79
#2013-03-06|1119.84
#2013-03-07|1122.24
#2013-03-08|1126.90
#2013-03-11|1131.26
#2013-03-12|1129.24
#2013-03-13|1128.62
#2013-03-14|1136.84
#2013-03-15|1141.85
#2013-03-18|1132.86
#2013-03-19|1130.71
#2013-03-20|1135.17
#2013-03-21|1127.60
#2013-03-22|1128.85
#2013-03-25|1123.59
#2013-03-26|1126.48
#2013-03-27|1123.95
#2013-03-28|1129.52
#2013-03-29|1129.08
#2013-04-01|1119.61
#2013-04-02|1118.02
#2013-04-03|1111.80
#2013-04-04|1105.53
#2013-04-05|1103.39
#2013-04-08|1108.74
#2013-04-09|1113.64
#2013-04-10|1131.82
#2013-04-11|1141.92
#2013-04-12|1135.82
#2013-04-15|1109.74
#2013-04-16|1115.12
#2013-04-17|1100.73
#2013-04-18|1093.24
#2013-04-19|1095.71
#2013-04-22|1098.18
#2013-04-23|1111.67
#2013-04-24|1123.18
#2013-04-25|1131.86
#2013-04-26|1130.97
#2013-04-29|1136.44
#2013-04-30|1142.57
#2013-05-01|1131.83
#2013-05-02|1132.51
#2013-05-03|1145.57
#2013-05-06|1147.06
#2013-05-07|1159.29
#2013-05-08|1172.45
#2013-05-09|1169.72
#2013-05-10|1169.89
#2013-05-13|1171.29
#2013-05-14|1181.02
#2013-05-15|1185.58
#2013-05-16|1185.46
#2013-05-17|1191.28
#2013-05-20|1199.57
#2013-05-21|1203.61
#2013-05-22|1197.80
#2013-05-23|1181.05
#2013-05-24|1180.50
#2013-05-27|1174.58
#2013-05-28|1182.65
#2013-05-29|1180.75
#2013-05-30|1183.24
#2013-05-31|1171.71
#2013-06-03|1172.67
#2013-06-04|1169.67
#2013-06-05|1155.24
#2013-06-06|1153.39
#2013-06-07|1165.03
#2013-06-10|1169.27
#2013-06-11|1162.48
#2013-06-12|1160.85
#2013-06-13|1162.00
#2013-06-14|1163.30
#2013-06-17|1174.28
#2013-06-18|1181.65
#2013-06-19|1177.94
#2013-06-20|1138.34
#2013-06-21|1135.73
#2013-06-24|1115.90
#2013-06-25|1125.26
#2013-06-26|1131.60
#2013-06-27|1142.97
#2013-06-28|1138.77
#2013-07-01|1151.95
#2013-07-02|1148.94
#2013-07-03|1147.10
#2013-07-04|1151.41
#2013-07-05|1156.34
#2013-07-08|1160.12
#2013-07-09|1172.95
#2013-07-10|1177.04
#2013-07-11|1196.56
#2013-07-12|1195.03
#2013-07-15|1196.40
#2013-07-16|1196.64
#2013-07-17|1198.89
#2013-07-18|1205.84
#2013-07-19|1210.95
#2013-07-22|1215.21
#2013-07-23|1214.97
#2013-07-24|1213.45
#2013-07-25|1211.72
#2013-07-26|1207.37
#2013-07-29|1199.04
#2013-07-30|1204.55
#2013-07-31|1204.76
#2013-08-01|1222.02
#2013-08-02|1230.86
#2013-08-05|1228.90
#2013-08-06|1227.66
#2013-08-07|1220.68
#2013-08-08|1226.80
#2013-08-09|1227.42
#2013-08-12|1226.71
#2013-08-13|1228.81
#2013-08-14|1229.78
#2013-08-15|1214.19
#2013-08-16|1217.58
#2013-08-19|1214.46
#2013-08-20|1211.59
#2013-08-21|1204.72
#2013-08-22|1213.73
#2013-08-23|1221.16
#2013-08-26|1218.48
#2013-08-27|1199.57
#2013-08-28|1192.83
#2013-08-29|1194.79
#2013-08-30|1186.38
#2013-09-02|1192.88
#2013-09-03|1199.42
#2013-09-04|1209.96
#2013-09-05|1214.23
#2013-09-06|1219.06
#2013-09-09|1234.22
#2013-09-10|1251.48
#2013-09-11|1256.61
#2013-09-12|1254.48
#2013-09-13|1254.86
#2013-09-16|1269.24
#2013-09-17|1270.49
#2013-09-18|1282.87
#2013-09-19|1295.39
#2013-09-20|1286.28
#2013-09-23|1283.26
#2013-09-24|1285.97
#2013-09-25|1282.91
#2013-09-26|1287.60
#2013-09-27|1284.97
#2013-09-30|1275.65
#2013-10-01|1285.89
#2013-10-02|1280.45
#2013-10-03|1269.75
#2013-10-04|1271.14
#2013-10-07|1261.60
#2013-10-08|1252.90
#2013-10-09|1248.64
#2013-10-10|1272.03
#2013-10-11|1282.90
#2013-10-14|1286.15
#2013-10-15|1278.09
#2013-10-16|1281.92
#2013-10-17|1293.93
#2013-10-18|1307.32
#2013-10-21|1312.68
#2013-10-22|1321.44
#2013-10-23|1318.07
#2013-10-24|1326.42
#2013-10-25|1324.38
#2013-10-28|1324.05
#2013-10-29|1324.00
#2013-10-30|1322.46
#2013-10-31|1318.68
#2013-11-01|1313.74
#2013-11-04|1320.70
#2013-11-05|1317.67
#2013-11-06|1324.93
#2013-11-07|1310.78
#2013-11-08|1317.29
#2013-11-11|1321.09
#2013-11-12|1321.09
#2013-11-13|1322.81
#2013-11-14|1332.70
#2013-11-15|1338.55
#2013-11-18|1342.03
#2013-11-19|1333.82
#2013-11-20|1329.55
#2013-11-21|1333.95
#2013-11-22|1341.37
#2013-11-25|1342.23
#2013-11-26|1344.78
#2013-11-27|1348.98
#2013-11-28|1353.48
#2013-11-29|1351.06
#2013-12-02|1343.71
#2013-12-03|1334.03
#2013-12-04|1323.68
#2013-12-05|1321.62
#2013-12-06|1335.52
#2013-12-09|1340.93
#2013-12-10|1339.58
#2013-12-11|1327.89
#2013-12-12|1320.94
#2013-12-13|1322.72
#2013-12-16|1334.13
#2013-12-17|1332.33
#2013-12-18|1349.30
#2013-12-19|1353.97
#2013-12-20|1363.13
#2013-12-23|1371.33
#2013-12-24|1374.23
#2013-12-25|1374.16
#2013-12-26|1381.53
#2013-12-27|1388.55
#2013-12-30|1391.63
#2013-12-31|1395.29
#2014-01-01|1395.30
#2014-01-02|1380.16
#2014-01-03|1383.84
#2014-01-06|1377.11
#2014-01-07|1380.57
#2014-01-08|1384.01
#2014-01-09|1383.82
#2014-01-10|1392.86
#2014-01-13|1387.25
#2014-01-14|1390.85
#2014-01-15|1401.80
#2014-01-16|1400.28
#2014-01-17|1399.14
#2014-01-20|1399.20
#2014-01-21|1398.16
#2014-01-22|1401.14
#2014-01-23|1391.26
#2014-01-24|1357.36
#2014-01-27|1347.92
#2014-01-28|1357.67
#2014-01-29|1354.54
#2014-01-30|1350.88
#2014-01-31|1344.15
#2014-02-03|1317.67
#2014-02-04|1310.94
#2014-02-05|1313.80
#2014-02-06|1331.20
#2014-02-07|1348.60
#2014-02-10|1348.24
#2014-02-11|1361.94
#2014-02-12|1369.47
#2014-02-13|1368.99
#2014-02-14|1374.98
#2014-02-17|1378.53
#2014-02-18|1382.86
#2014-02-19|1378.95
#2014-02-20|1376.77
#2014-02-21|1382.98
#2014-02-24|1391.86
#2014-02-25|1393.21
#2014-02-26|1390.80
#2014-02-27|1395.68
#2014-02-28|1403.42
#2014-03-03|1385.87
#2014-03-04|1406.73
#2014-03-05|1408.66
#2014-03-06|1418.73
#2014-03-07|1417.05
#2014-03-10|1410.09
#2014-03-11|1404.45
#2014-03-12|1395.99
#2014-03-13|1382.04
#2014-03-14|1372.08
#2014-03-17|1385.65
#2014-03-18|1395.98
#2014-03-19|1388.43
#2014-03-20|1381.73
#2014-03-21|1382.49
#2014-03-24|1375.39
#2014-03-25|1385.20
#2014-03-26|1383.38
#2014-03-27|1383.20
#2014-03-28|1391.54
#2014-03-31|1404.96
#2014-04-01|1415.38
#2014-04-02|1421.25
#2014-04-03|1420.03
#2014-04-04|1413.13
#2014-04-07|1395.43
#2014-04-08|1394.46
#2014-04-09|1404.63
#2014-04-10|1390.58
#2014-04-11|1373.49
#2014-04-14|1371.98
#2014-04-15|1374.04
#2014-04-16|1394.29
#2014-04-17|1403.70
#2014-04-18|1405.13
#2014-04-21|1405.51
#2014-04-22|1410.51
#2014-04-23|1410.49
#2014-04-24|1409.68
#2014-04-25|1400.00
#2014-04-28|1395.48
#2014-04-29|1398.58
#2014-04-30|1407.07
#2014-05-01|1408.38
#2014-05-02|1408.56
#2014-05-05|1408.47
#2014-05-06|1404.12
#2014-05-07|1401.19
#2014-05-08|1404.09
#2014-05-09|1402.18
#2014-05-12|1417.45
#2014-05-13|1421.04
#2014-05-14|1415.16
#2014-05-15|1401.41
#2014-05-16|1398.51
#2014-05-19|1401.34
#2014-05-20|1389.77
#2014-05-21|1394.91
#2014-05-22|1402.21
#2014-05-23|1410.49
#2014-05-26|1416.49
#2014-05-27|1421.26
#2014-05-28|1422.86
#2014-05-29|1427.67
#2014-05-30|1426.71
#2014-06-02|1431.87
#2014-06-03|1429.77
#2014-06-04|1431.49
#2014-06-05|1443.49
#2014-06-06|1456.32
#2014-06-09|1461.47
#2014-06-10|1458.09
#2014-06-11|1450.83
#2014-06-12|1443.33
#2014-06-13|1443.16
#2014-06-16|1439.71
#2014-06-17|1440.24
#2014-06-18|1445.98
#2014-06-19|1456.88
#2014-06-20|1456.24
#2014-06-23|1451.06
#2014-06-24|1441.49
#2014-06-25|1440.18
#2014-06-26|1440.17
#2014-06-27|1443.71
#2014-06-30|1446.10
#2014-07-01|1454.51
#2014-07-02|1453.17
#2014-07-03|1461.48
#2014-07-04|1462.44
#2014-07-07|1451.64
#2014-07-08|1440.36
#2014-07-09|1440.25
#2014-07-10|1427.54
#2014-07-11|1429.77
#2014-07-14|1439.91
#2014-07-15|1434.79
#2014-07-16|1442.49
#2014-07-17|1429.23
#2014-07-18|1433.62
#2014-07-21|1429.93
#2014-07-22|1440.50
#2014-07-23|1439.31
#2014-07-24|1438.35
#2014-07-25|1433.55
#2014-07-28|1428.93
#2014-07-29|1421.67
#2014-07-30|1418.39
#2014-07-31|1397.11
#2014-08-01|1391.14
#2014-08-04|1391.58
#2014-08-05|1384.06
#2014-08-06|1378.18
#2014-08-07|1375.44
#2014-08-08|1379.90
#2014-08-11|1394.03
#2014-08-12|1391.24
#2014-08-13|1399.37
#2014-08-14|1406.10
#2014-08-15|1403.37
#2014-08-18|1419.18
#2014-08-19|1424.51
#2014-08-20|1426.42
#2014-08-21|1430.97
#2014-08-22|1423.73
#2014-08-25|1431.62
#2014-08-26|1432.85
#2014-08-27|1433.52
#2014-08-28|1427.31
#2014-08-29|1427.22
#2014-09-01|1427.41
#2014-09-02|1430.64
#2014-09-03|1435.40
#2014-09-04|1432.97
#2014-09-05|1433.38
#2014-09-08|1431.03
#2014-09-09|1422.67
#2014-09-10|1421.71
#2014-09-11|1422.43
#2014-09-12|1417.45
#2014-09-15|1413.75
#2014-09-16|1415.23
#2014-09-17|1418.82
#2014-09-18|1423.88
#2014-09-19|1421.60
#2014-09-22|1409.30
#2014-09-23|1398.56
#2014-09-24|1401.39
#2014-09-25|1388.81
#2014-09-26|1393.22
#2014-09-29|1390.45
#2014-09-30|1385.38
#2014-10-01|1364.33
#2014-10-02|1354.39
#2014-10-03|1360.95
#2014-10-06|1364.18
#2014-10-07|1342.28
#2014-10-08|1348.21
#2014-10-09|1329.93
#2014-10-10|1302.74
#2014-10-13|1294.25
#2014-10-14|1298.99
#2014-10-15|1295.62
#2014-10-16|1298.54
#2014-10-17|1314.68
#2014-10-20|1322.60
#2014-10-21|1342.35
#2014-10-22|1338.29
#2014-10-23|1353.97
#2014-10-24|1361.03
#2014-10-27|1360.61
#2014-10-28|1378.20
#2014-10-29|1381.02
#2014-10-30|1382.46
#2014-10-31|1399.85
#2014-11-03|1390.71
#2014-11-04|1395.64
#2014-11-05|1399.88
#2014-11-06|1406.01
#2014-11-07|1406.21
#2014-11-10|1414.01
#2014-11-11|1413.34
#2014-11-12|1412.99
#2014-11-13|1409.43
#2014-11-14|1409.20
#2014-11-17|1401.47
#2014-11-18|1415.17
#2014-11-19|1410.27
#2014-11-20|1411.72
#2014-11-21|1424.16
#2014-11-24|1428.52
#2014-11-25|1435.72
#2014-11-26|1436.67
#2014-11-27|1433.94
#2014-11-28|1423.31
#2014-12-01|1411.71
#2014-12-02|1417.21
#2014-12-03|1427.13
#2014-12-04|1424.95
#2014-12-05|1426.34
#2014-12-08|1414.00
#2014-12-09|1413.48
#2014-12-10|1390.47
#2014-12-11|1388.65
#2014-12-12|1371.25
#2014-12-15|1359.15
#2014-12-16|1366.30
#2014-12-17|1374.51
#2014-12-18|1402.32
#2014-12-19|1410.86
#2014-12-22|1419.59
#2014-12-23|1424.19
#2014-12-24|1426.68
#2014-12-25|1426.05
#2014-12-26|1428.52
#2014-12-29|1429.61
#2014-12-30|1420.86
#2014-12-31|1411.98
#2015-01-01|1411.98
#2015-01-02|1406.49
#2015-01-05|1380.16
#2015-01-06|1362.72
#2015-01-07|1363.68
#2015-01-08|1389.60
#2015-01-09|1383.61
#2015-01-12|1380.47
#2015-01-13|1380.95
#2015-01-14|1370.27
#2015-01-15|1369.86
#2015-01-16|1372.33
#2015-01-19|1380.41
#2015-01-20|1384.75
#2015-01-21|1391.86
#2015-01-22|1405.21
#2015-01-23|1403.71
#2015-01-26|1408.56
#2015-01-27|1401.90
#2015-01-28|1392.69
#2015-01-29|1393.98
#2015-01-30|1381.87
#2015-02-02|1396.22
#2015-02-03|1415.81
#2015-02-04|1414.32
#2015-02-05|1425.19
#2015-02-06|1420.94
#2015-02-09|1418.26
#2015-02-10|1425.05
#2015-02-11|1421.25
#2015-02-12|1440.14
#2015-02-13|1449.30
#2015-02-16|1451.57
#2015-02-17|1451.35
#2015-02-18|1463.14
#2015-02-19|1467.31
#2015-02-20|1475.97
#2015-02-23|1475.14
#2015-02-24|1477.56
#2015-02-25|1481.34
#2015-02-26|1477.28
#2015-02-27|1476.51
#2015-03-02|1480.74
#2015-03-03|1471.75
#2015-03-04|1462.35
#2015-03-05|1466.78
#2015-03-06|1451.04
#2015-03-09|1453.09
#2015-03-10|1431.45
#2015-03-11|1434.58
#2015-03-12|1449.11
#2015-03-13|1443.63
#2015-03-16|1459.03
#2015-03-17|1456.39
#2015-03-18|1471.51
#2015-03-19|1465.24
#2015-03-20|1481.44
#2015-03-23|1482.66
#2015-03-24|1481.16
#2015-03-25|1468.14
#2015-03-26|1459.23
#2015-03-27|1459.40
#2015-03-30|1468.78
#2015-03-31|1458.94
#2015-04-01|1453.96
#2015-04-02|1463.70
#2015-04-03|1465.90
#2015-04-06|1476.82
#2015-04-07|1475.34
#2015-04-08|1476.51
#2015-04-09|1479.50
#2015-04-10|1490.18
#2015-04-13|1481.81
#2015-04-14|1488.03
#2015-04-15|1489.91
#2015-04-16|1489.08
#2015-04-17|1472.02
#2015-04-20|1480.71
#2015-04-21|1483.79
#2015-04-22|1487.83
#2015-04-23|1489.59
#2015-04-24|1489.94
#2015-04-27|1494.47
#2015-04-28|1496.74
#2015-04-29|1490.63
#2015-04-30|1477.21
#2015-05-01|1482.61
#2015-05-04|1485.06
#2015-05-05|1472.53
#2015-05-06|1475.66
#2015-05-07|1472.48
#2015-05-08|1489.95
#2015-05-11|1490.31
#2015-05-12|1488.75
#2015-05-13|1498.55
#2015-05-14|1510.06
#2015-05-15|1511.98
#2015-05-18|1513.45
#2015-05-19|1508.25
#2015-05-20|1507.98
#2015-05-21|1515.11
#2015-05-22|1508.33
#2015-05-25|1507.62
#2015-05-26|1491.30
#2015-05-27|1501.13
#2015-05-28|1497.44
#2015-05-29|1484.43
#2015-06-01|1485.04
#2015-06-02|1492.63
#2015-06-03|1502.54
#2015-06-04|1490.07
#2015-06-05|1479.52
#2015-06-08|1473.81
#2015-06-09|1471.61
#2015-06-10|1491.85
#2015-06-11|1493.84
#2015-06-12|1488.95
#2015-06-15|1474.76
#2015-06-16|1475.87
#2015-06-17|1471.85
#2015-06-18|1485.81
#2015-06-19|1485.57
#2015-06-22|1498.76
#2015-06-23|1496.90
#2015-06-24|1486.26
#2015-06-25|1479.77
#2015-06-26|1475.89
#2015-06-29|1446.95
#2015-06-30|1444.58
#2015-07-01|1453.17
#2015-07-02|1450.70
#2015-07-03|1449.65
#2015-07-06|1434.55
#2015-07-07|1429.19
#2015-07-08|1412.26
#2015-07-09|1419.62
#2015-07-10|1434.84
#2015-07-13|1445.82
#2015-07-14|1454.39
#2015-07-15|1448.33
#2015-07-16|1459.49
#2015-07-17|1456.50
#2015-07-20|1459.40
#2015-07-21|1451.85
#2015-07-22|1440.81
#2015-07-23|1433.25
#2015-07-24|1418.78
#2015-07-27|1408.01
#2015-07-28|1419.40
#2015-07-29|1431.45
#2015-07-30|1432.60
#2015-07-31|1442.40
#2015-08-03|1437.12
#2015-08-04|1433.48
#2015-08-05|1437.12
#2015-08-06|1433.82
#2015-08-07|1431.10
#2015-08-10|1450.01
#2015-08-11|1435.92
#2015-08-12|1428.84
#2015-08-13|1430.54
#2015-08-14|1434.38
#2015-08-17|1437.99
#2015-08-18|1435.05
#2015-08-19|1417.30
#2015-08-20|1395.24
#2015-08-21|1364.51
#2015-08-24|1322.95
#2015-08-25|1310.36
#2015-08-26|1335.30
#2015-08-27|1357.68
#2015-08-28|1370.21
#2015-08-31|1360.45
#2015-09-01|1327.98
#2015-09-02|1337.52
#2015-09-03|1344.24
#2015-09-04|1323.45
#2015-09-07|1325.21
#2015-09-08|1346.43
#2015-09-09|1352.46
#2015-09-10|1350.04
#2015-09-11|1351.46
#2015-09-14|1343.35
#2015-09-15|1355.87
#2015-09-16|1370.37
#2015-09-17|1368.76
#2015-09-18|1346.03
#2015-09-21|1343.69
#2015-09-22|1322.69
#2015-09-23|1314.45
#2015-09-24|1300.05
#2015-09-25|1304.83
#2015-09-28|1286.08
#2015-09-29|1278.55
#2015-09-30|1300.59
#2015-10-01|1307.20
#2015-10-02|1320.62
#2015-10-05|1351.85
#2015-10-06|1358.23
#2015-10-07|1374.66
#2015-10-08|1387.25
#2015-10-09|1399.97
#2015-10-12|1397.60
#2015-10-13|1382.81
#2015-10-14|1370.31
#2015-10-15|1384.68
#2015-10-16|1380.83
#2015-10-19|1375.87
#2015-10-20|1380.03
#2015-10-21|1385.72
#2015-10-22|1402.13
#2015-10-23|1414.82
#2015-10-26|1414.01
#2015-10-27|1397.69
#2015-10-28|1410.94
#2015-10-29|1406.87
#2015-10-30|1413.29
#2015-11-02|1420.85
#2015-11-03|1418.28
#2015-11-04|1419.40
#2015-11-05|1419.09
#2015-11-06|1418.85
#2015-11-09|1411.68
#2015-11-10|1408.45
#2015-11-11|1413.59
#2015-11-12|1396.35
#2015-11-13|1386.96
#2015-11-16|1395.37
#2015-11-17|1404.34
#2015-11-18|1414.81
#2015-11-19|1426.76
#2015-11-20|1431.69
#2015-11-23|1427.11
#2015-11-24|1425.94
#2015-11-25|1426.91
#2015-11-26|1432.03
#2015-11-27|1430.67
#2015-11-30|1427.89
#2015-12-01|1435.94
#2015-12-02|1422.95
#2015-12-03|1411.70
#2015-12-04|1417.05
#2015-12-07|1412.03
#2015-12-08|1393.26
#2015-12-09|1390.50
#2015-12-10|1390.15
#2015-12-11|1374.80
#2015-12-14|1366.58
#2015-12-15|1365.48
#2015-12-16|1385.10
#2015-12-17|1373.90
#2015-12-18|1357.48
#2015-12-21|1361.91
#2015-12-22|1372.41
#2015-12-23|1387.70
#2015-12-24|1390.61
#2015-12-25|1389.16
#2015-12-28|1388.03
#2015-12-29|1400.00
#2015-12-30|1393.78
#2015-12-31|1385.17
#2016-01-01|1385.17
#2016-01-04|1358.67
#2016-01-05|1356.58
#2016-01-06|1338.23
#2016-01-07|1306.07
#2016-01-08|1296.51
#2016-01-11|1292.99
#2016-01-12|1290.97
#2016-01-13|1282.74
#2016-01-14|1280.37
#2016-01-15|1261.84
#2016-01-18|1255.19
#2016-01-19|1260.49
#2016-01-20|1236.80
#2016-01-21|1237.37
#2016-01-22|1267.47
#2016-01-25|1256.69
#2016-01-26|1268.60
#2016-01-27|1267.85
#2016-01-28|1267.10
#2016-01-29|1292.27
#2016-02-01|1297.30
#2016-02-02|1274.39
#2016-02-03|1276.30
#2016-02-04|1295.93
#2016-02-05|1281.48
#2016-02-08|1263.54
#2016-02-09|1256.24
#2016-02-10|1252.47
#2016-02-11|1236.28
#2016-02-12|1242.52
#2016-02-15|1263.11
#2016-02-16|1280.85
#2016-02-17|1300.35
#2016-02-18|1308.38
#2016-02-19|1302.25
#2016-02-22|1318.12
#2016-02-23|1308.96
#2016-02-24|1303.06
#2016-02-25|1316.84
#2016-02-26|1319.85
#2016-02-29|1316.43
#2016-03-01|1334.51
#2016-03-02|1345.15
#2016-03-03|1360.89
#2016-03-04|1374.64
#2016-03-07|1375.79
#2016-03-08|1362.93
#2016-03-09|1362.24
#2016-03-10|1359.80
#2016-03-11|1381.93
#2016-03-14|1385.22
#2016-03-15|1379.27
#2016-03-16|1380.81
#2016-03-17|1412.44
#2016-03-18|1418.37
#2016-03-21|1416.46
#2016-03-22|1419.51
#2016-03-23|1407.49
#2016-03-24|1399.49
#2016-03-25|1401.93
#2016-03-28|1405.25
#2016-03-29|1415.04
#2016-03-30|1429.54
#2016-03-31|1425.81
#2016-04-01|1414.80
#2016-04-04|1411.16
#2016-04-05|1393.79
#2016-04-06|1400.58
#2016-04-07|1395.76
#2016-04-08|1409.18
#2016-04-11|1410.51
#2016-04-12|1418.41
#2016-04-13|1440.53
#2016-04-14|1447.06
#2016-04-15|1446.82
#2016-04-18|1446.98
#2016-04-19|1463.93
#2016-04-20|1465.37
#2016-04-21|1464.73
#2016-04-22|1464.36
#2016-04-25|1458.53
#2016-04-26|1464.00
#2016-04-27|1469.60
#2016-04-28|1461.76
#2016-04-29|1458.04
#2016-05-02|1456.77
#2016-05-03|1445.13
#2016-05-04|1432.52
#2016-05-05|1429.65
#2016-05-06|1435.33
#2016-05-09|1429.19
#2016-05-10|1447.49
#2016-05-11|1445.77
#2016-05-12|1443.06
#2016-05-13|1425.86
#2016-05-16|1438.10
#2016-05-17|1437.09
#2016-05-18|1434.37
#2016-05-19|1419.78
#2016-05-20|1430.06
#2016-05-23|1429.94
#2016-05-24|1441.40
#2016-05-25|1450.50
#2016-05-26|1453.97
#2016-05-27|1457.84
#2016-05-30|1458.08
#2016-05-31|1460.67
#2016-06-01|1460.24
#2016-06-02|1459.04
#2016-06-03|1464.74
#2016-06-06|1471.48
#2016-06-07|1481.59
#2016-06-08|1489.20
#2016-06-09|1479.79
#2016-06-10|1458.52
#2016-06-13|1437.77
#2016-06-14|1429.09
#2016-06-15|1433.80
#2016-06-16|1424.82
#2016-06-17|1435.87
#2016-06-20|1467.49
#2016-06-21|1466.59
#2016-06-22|1463.83
#2016-06-23|1485.25
#2016-06-24|1407.68
#2016-06-27|1364.46
#2016-06-28|1385.39
#2016-06-29|1416.11
#2016-06-30|1438.22
#2016-07-01|1445.84
#2016-07-04|1444.68
#2016-07-05|1428.41
#2016-07-06|1422.33
#2016-07-07|1427.76
#2016-07-08|1445.39
#2016-07-11|1464.74
#2016-07-12|1477.23
#2016-07-13|1485.77
#2016-07-14|1493.18
#2016-07-15|1492.03
#2016-07-18|1491.48
#2016-07-19|1491.26
#2016-07-20|1499.26
#2016-07-21|1496.22
#2016-07-22|1491.92
#2016-07-25|1492.40
#2016-07-26|1499.47
#2016-07-27|1501.50
#2016-07-28|1502.87
#2016-07-29|1511.71
#2016-08-01|1506.13
#2016-08-02|1496.39
#2016-08-03|1491.35
#2016-08-04|1499.13
#2016-08-05|1506.11
#2016-08-08|1513.05
#2016-08-09|1522.78
#2016-08-10|1527.22
#2016-08-11|1535.82
#2016-08-12|1537.19
#2016-08-15|1541.32
#2016-08-16|1532.88
#2016-08-17|1534.81
#2016-08-18|1541.16
#2016-08-19|1541.99
#2016-08-22|1543.53
#2016-08-23|1547.79
#2016-08-24|1543.59
#2016-08-25|1541.62
#2016-08-26|1540.07
#2016-08-29|1539.88
#2016-08-30|1537.48
#2016-08-31|1533.68
#2016-09-01|1538.51
#2016-09-02|1544.47
#2016-09-05|1549.38
#2016-09-06|1553.14
#2016-09-07|1557.13
#2016-09-08|1553.64
#2016-09-09|1519.00
#2016-09-12|1520.20
#2016-09-13|1505.77
#2016-09-14|1502.51
#2016-09-15|1512.02
#2016-09-16|1503.61
#2016-09-19|1512.94
#2016-09-20|1511.73
#2016-09-21|1530.74
#2016-09-22|1549.69
#2016-09-23|1540.47
#2016-09-26|1530.35
#2016-09-27|1536.27
#2016-09-28|1543.34
#2016-09-29|1541.09
#2016-09-30|1545.91
#2016-10-03|1544.59
#2016-10-04|1539.49
#2016-10-05|1543.29
#2016-10-06|1543.27
#2016-10-07|1532.69
#2016-10-10|1534.74
#2016-10-11|1519.90
#2016-10-12|1515.57
#2016-10-13|1511.08
#2016-10-14|1515.70
#2016-10-17|1514.52
#2016-10-18|1522.98
#2016-10-19|1528.30
#2016-10-20|1521.61
#2016-10-21|1519.24
#2016-10-24|1523.96
#2016-10-25|1517.15
#2016-10-26|1520.17
#2016-10-27|1507.73
#2016-10-28|1512.35
#2016-10-31|1515.16
#2016-11-01|1508.45
#2016-11-02|1500.92
#2016-11-03|1497.62
#2016-11-04|1493.46
#2016-11-07|1514.83
#2016-11-08|1519.71
#2016-11-09|1527.56
#2016-11-10|1555.82
#2016-11-11|1553.35
#2016-11-14|1552.85
#2016-11-15|1555.31
#2016-11-16|1550.19
#2016-11-17|1555.36
#2016-11-18|1548.85
#2016-11-21|1558.87
#2016-11-22|1563.59
#2016-11-23|1564.69
#2016-11-24|1568.41
#2016-11-25|1575.53
#2016-11-28|1568.46
#2016-11-29|1569.05
#2016-11-30|1565.91
#2016-12-01|1571.33
#2016-12-02|1568.42
#2016-12-05|1574.21
#2016-12-06|1582.59
#2016-12-07|1603.00
#2016-12-08|1603.73
#2016-12-09|1604.23
#2016-12-12|1602.02
#2016-12-13|1606.92
#2016-12-14|1597.54
#2016-12-15|1583.62
#2016-12-16|1584.69
#2016-12-19|1591.86
#2016-12-20|1593.79
#2016-12-21|1592.16
#2016-12-22|1590.75
#2016-12-23|1592.75
#2016-12-26|1591.39
#2016-12-27|1592.12
#2016-12-28|1584.44
#2016-12-29|1586.53
#2016-12-30|1584.96
#2017-01-02|1587.40
#2017-01-03|1587.46
#2017-01-04|1603.87
#2017-01-05|1610.08
#2017-01-06|1610.17
#2017-01-09|1601.72
#2017-01-10|1607.75
#2017-01-11|1608.83
#2017-01-12|1617.03
#2017-01-13|1621.79
#2017-01-16|1617.80
#2017-01-17|1612.57
#2017-01-18|1618.01
#2017-01-19|1613.69
#2017-01-20|1619.89
#2017-01-23|1620.30
#2017-01-24|1633.48
#2017-01-25|1650.62
#2017-01-26|1648.11
#2017-01-27|1646.63
#2017-01-30|1636.85
#2017-01-31|1633.18
#2017-02-01|1634.85
#2017-02-02|1634.20
#2017-02-03|1642.66
#2017-02-06|1636.97
#2017-02-07|1638.91
#2017-02-08|1643.61
#2017-02-09|1644.20
#2017-02-10|1655.37
#2017-02-13|1666.68
#2017-02-14|1662.69
#2017-02-15|1672.21
#2017-02-16|1676.53
#2017-02-17|1672.51
#2017-02-20|1673.18
#2017-02-21|1679.35
#2017-02-22|1677.36
#2017-02-23|1676.45
#2017-02-24|1674.00
#2017-02-27|1678.05
#2017-02-28|1676.81
#2017-03-01|1694.62
#2017-03-02|1686.06
#2017-03-03|1683.50
#2017-03-06|1681.63
#2017-03-07|1679.27
#2017-03-08|1673.88
#2017-03-09|1668.89
#2017-03-10|1680.74
#2017-03-13|1686.01
#2017-03-14|1677.33
#2017-03-15|1687.81
#2017-03-16|1699.66
#2017-03-17|1706.17
#2017-03-20|1704.57
#2017-03-21|1691.68
#2017-03-22|1687.10
#2017-03-23|1691.46
#2017-03-24|1690.45
#2017-03-27|1684.88
#2017-03-28|1701.81
#2017-03-29|1699.56
#2017-03-30|1704.24
#2017-03-31|1698.49
#2017-04-03|1692.29
#2017-04-04|1692.88
#2017-04-05|1690.23
#2017-04-06|1691.06
#2017-04-07|1692.87
#2017-04-10|1694.89
#2017-04-11|1699.29
#2017-04-12|1685.68
#2017-04-13|1676.55
#2017-04-14|1674.25
#2017-04-17|1688.03
#2017-04-18|1684.01
#2017-04-19|1686.68
#2017-04-20|1700.74
#2017-04-21|1701.28
#2017-04-24|1731.90
#2017-04-25|1742.84
#2017-04-26|1747.31
#2017-04-27|1750.34
#2017-04-28|1747.12
#2017-05-01|1749.54
#2017-05-02|1757.28
#2017-05-03|1751.75
#2017-05-04|1756.61
#2017-05-05|1765.88
#2017-05-08|1765.58
#2017-05-09|1762.49
#2017-05-10|1761.32
#2017-05-11|1758.01
#2017-05-12|1753.46
#2017-05-15|1760.93
#2017-05-16|1767.51
#2017-05-17|1744.69
#2017-05-18|1739.51
#2017-05-19|1755.38
#2017-05-22|1767.03
#2017-05-23|1770.34
#2017-05-24|1771.44
#2017-05-25|1780.37
#2017-05-26|1778.69
#2017-05-29|1778.39
#2017-05-30|1780.57
#2017-05-31|1786.30
#2017-06-01|1798.80
#2017-06-02|1815.84
#2017-06-05|1809.51
#2017-06-06|1800.44
#2017-06-07|1799.59
#2017-06-08|1800.05
#2017-06-09|1802.61
#2017-06-12|1800.16
#2017-06-13|1809.48
#2017-06-14|1813.39
#2017-06-15|1801.91
#2017-06-16|1813.00
#2017-06-19|1823.78
#2017-06-20|1810.11
#2017-06-21|1804.35
#2017-06-22|1803.95
#2017-06-23|1811.12
#2017-06-26|1812.21
#2017-06-27|1802.76
#2017-06-28|1813.58
#2017-06-29|1801.28
#2017-06-30|1804.24
#2017-07-03|1808.46
#2017-07-04|1805.26
#2017-07-05|1812.38
#2017-07-06|1801.16
#2017-07-07|1805.24
#2017-07-10|1810.77
#2017-07-11|1811.31
#2017-07-12|1827.37
#2017-07-13|1829.44
#2017-07-14|1840.17
#2017-07-17|1839.39
#2017-07-18|1841.20
#2017-07-19|1844.46
#2017-07-20|1845.03
#2017-07-21|1840.07
#2017-07-24|1834.84
#2017-07-25|1835.70
#2017-07-26|1836.24
#2017-07-27|1838.30
#2017-07-28|1836.59
#2017-07-31|1837.50
#2017-08-01|1845.19
#2017-08-02|1847.38
#2017-08-03|1849.17
#2017-08-04|1847.63
#2017-08-07|1852.01
#2017-08-08|1846.87
#2017-08-09|1840.90
#2017-08-10|1824.87
#2017-08-11|1823.09
#2017-08-14|1834.50
#2017-08-15|1830.00
#2017-08-16|1836.28
#2017-08-17|1824.06
#2017-08-18|1817.48
#2017-08-21|1819.10
#2017-08-22|1832.90
#2017-08-23|1829.09
#2017-08-24|1823.91
#2017-08-25|1830.09
#2017-08-28|1832.47
#2017-08-29|1836.04
#2017-08-30|1840.49
#2017-08-31|1852.38
#2017-09-01|1858.96
#2017-09-04|1856.83
#2017-09-05|1849.12
#2017-09-06|1851.71
#2017-09-07|1862.19
#2017-09-08|1867.92
#2017-09-11|1882.49
#2017-09-12|1888.63
#2017-09-13|1885.63
#2017-09-14|1887.36
#2017-09-15|1895.52
#2017-09-18|1904.99
#2017-09-19|1912.64
#2017-09-20|1920.31
#2017-09-21|1915.64
#2017-09-22|1920.89
#2017-09-25|1916.47
#2017-09-26|1909.31
#2017-09-27|1914.49
#2017-09-28|1923.27
#2017-09-29|1928.39
#2017-10-02|1933.76
#2017-10-03|1940.13
#2017-10-04|1940.54
#2017-10-05|1938.54
#2017-10-06|1937.04
#2017-10-09|1935.71
#2017-10-10|1945.70
#2017-10-11|1946.71
#2017-10-12|1954.34
#2017-10-13|1956.63
#2017-10-16|1957.72
#2017-10-17|1950.76
#2017-10-18|1954.02
#2017-10-19|1960.84
#2017-10-20|1967.37
#2017-10-23|1964.47
#2017-10-24|1969.95
#2017-10-25|1964.35
#2017-10-26|1971.74
#2017-10-27|1975.47
#2017-10-30|1973.47
#2017-10-31|1976.24
#2017-11-01|1976.22
#2017-11-02|1982.38
#2017-11-03|1981.45
#2017-11-06|1981.65
#2017-11-07|1985.24
#2017-11-08|1986.76
#2017-11-09|1970.87
#2017-11-10|1968.19
#2017-11-13|1953.20
#2017-11-14|1952.27
#2017-11-15|1936.47
#2017-11-16|1957.77
#2017-11-17|1954.28
#2017-11-20|1959.49
#2017-11-21|1970.08
#2017-11-22|1976.81
#2017-11-23|1981.81
#2017-11-24|1985.57
#2017-11-27|1982.42
#2017-11-28|1992.12
#2017-11-29|1994.88
#2017-11-30|2007.43
#2017-12-01|1989.19
#2017-12-04|1995.47
#2017-12-05|1986.90
#2017-12-06|1978.21
#2017-12-07|1988.95
#2017-12-08|1994.79
#2017-12-11|1995.17
#2017-12-12|1995.07
#2017-12-13|1998.35
#2017-12-14|1990.25
#2017-12-15|1996.41
#2017-12-18|2020.25
#2017-12-19|2015.89
#2017-12-20|2020.90
#2017-12-21|2023.02
#2017-12-22|2024.93
#2017-12-25|2026.12
#2017-12-26|2026.69
#2017-12-27|2033.11
#2017-12-28|2036.30
#2017-12-29|2035.04
#2018-01-01|2035.06
#2018-01-02|2045.12
#2018-01-03|2055.64
#2018-01-04|2082.68
#2018-01-05|2096.97
#2018-01-08|2102.87
#2018-01-09|2112.59
#2018-01-10|2112.04
#2018-01-11|2125.48
#2018-01-12|2140.28
#2018-01-15|2150.06
#2018-01-16|2144.81
#2018-01-17|2151.18
#2018-01-18|2144.97
#2018-01-19|2160.05
#2018-01-22|2159.41
#2018-01-23|2166.87
#2018-01-24|2169.04
#2018-01-25|2172.89
#2018-01-26|2183.35
#2018-01-29|2169.92
#2018-01-30|2151.60
#2018-01-31|2152.08
#2018-02-01|2151.84
#2018-02-02|2111.68
#2018-02-05|2043.94
#2018-02-06|2025.21
#2018-02-07|2034.86
#2018-02-08|1986.60
#2018-02-09|1982.62
#2018-02-12|2004.21
#2018-02-13|2007.50
#2018-02-14|2028.48
#2018-02-15|2060.83
#2018-02-16|2070.69
#2018-02-19|2074.65
#2018-02-20|2063.29
#2018-02-21|2061.94
#2018-02-22|2062.95
#2018-02-23|2077.12
#2018-02-26|2091.02
#2018-02-27|2078.41
#2018-02-28|2054.89
#2018-03-01|2019.35
#2018-03-02|2010.33
#2018-03-05|2018.94
#2018-03-06|2037.09
#2018-03-07|2036.36
#2018-03-08|2046.50
#2018-03-09|2073.99
#2018-03-12|2075.08
#2018-03-13|2070.51
#2018-03-14|2059.44
#2018-03-15|2063.77
#2018-03-16|2062.96
#2018-03-19|2046.62
#2018-03-20|2047.29
#2018-03-21|2048.00
#2018-03-22|2013.38
#2018-03-23|1976.14
#2018-03-26|1999.63
#2018-03-27|1999.94
#2018-03-28|1988.33
#2018-03-29|2006.99
#2018-03-30|2011.17
#2018-04-02|1989.42
#2018-04-03|1990.78
#2018-04-04|1987.50
#2018-04-05|2009.22
#2018-04-06|1980.06
#2018-04-09|1983.64
#2018-04-10|2012.29
#2018-04-11|2006.74
#2018-04-12|2013.03
#2018-04-13|2016.33
#2018-04-16|2029.49
#2018-04-17|2043.58
#2018-04-18|2063.37
#2018-04-19|2062.62
#2018-04-20|2050.82
#2018-04-23|2045.53
#2018-04-24|2019.34
#2018-04-25|2007.20
#2018-04-26|2012.19
#2018-04-27|2010.33
#2018-04-30|1999.84
#2018-05-01|1992.35
#2018-05-02|1988.94
#2018-05-03|1992.80
#2018-05-04|2006.35
#2018-05-07|2016.52
#2018-05-08|2023.75
#2018-05-09|2035.89
#2018-05-10|2047.45
#2018-05-11|2059.66
#2018-05-14|2058.56
#2018-05-15|2044.78
#2018-05-16|2046.33
#2018-05-17|2052.90
#2018-05-18|2061.05
#2018-05-21|2075.92
#2018-05-22|2068.59
#2018-05-23|2059.14
#2018-05-24|2061.26
#2018-05-25|2054.39
#2018-05-28|2052.48
#2018-05-29|2030.49
#2018-05-30|2038.56
#2018-05-31|2031.22
#2018-06-01|2047.65
#2018-06-04|2057.75
#2018-06-05|2058.74
#2018-06-06|2075.08
#2018-06-07|2079.13
#2018-06-08|2079.68
#2018-06-11|2085.24
#2018-06-12|2087.02
#2018-06-13|2078.74
#2018-06-14|2073.26
#2018-06-15|2064.38
#2018-06-18|2053.92
#2018-06-19|2022.27
#2018-06-20|2026.19
#2018-06-21|2009.18
#2018-06-22|2016.24
#2018-06-25|1988.74
#2018-06-26|1989.55
#2018-06-27|1978.99
#2018-06-28|1976.52
#2018-06-29|1990.87
#2018-07-02|1976.26
#2018-07-03|1979.11
#2018-07-04|1974.15
#2018-07-05|1980.81
#2018-07-06|1995.22
#2018-07-09|2019.14
#2018-07-10|2027.22
#2018-07-11|2002.82
#2018-07-12|2012.50
#2018-07-13|2022.89
#2018-07-16|2018.03
#2018-07-17|2022.94
#2018-07-18|2031.25
#2018-07-19|2031.73
#2018-07-20|2033.21
#2018-07-23|2026.42
#2018-07-24|2038.80
#2018-07-25|2053.25
#2018-07-26|2065.32
#2018-07-27|2064.26
#2018-07-30|2050.84
#2018-07-31|2061.03
#2018-08-01|2050.65
#2018-08-02|2042.84
#2018-08-03|2045.17
#2018-08-06|2043.21
#2018-08-07|2058.98
#2018-08-08|2057.75
#2018-08-09|2054.23
#2018-08-10|2031.35
#2018-08-13|2014.17
#2018-08-14|2025.89
#2018-08-15|2005.14
#2018-08-16|2019.73
#2018-08-17|2031.54
#2018-08-20|2039.74
#2018-08-21|2052.21
#2018-08-22|2054.45
#2018-08-23|2046.88
#2018-08-24|2057.52
#2018-08-27|2081.13
#2018-08-28|2084.50
#2018-08-29|2089.36
#2018-08-30|2081.98
#2018-08-31|2078.88
#2018-09-03|2072.84
#2018-09-04|2062.84
#2018-09-05|2093.16
#2018-09-06|2062.99
#2018-09-07|2052.26
#2018-09-10|2061.90
#2018-09-11|2063.52
#2018-09-12|2068.72
#2018-09-13|2076.32
#2018-09-14|2091.06
#2018-09-17|2089.32
#2018-09-18|2101.50
#2018-09-19|2108.28
#2018-09-20|2120.08
#2018-09-21|2127.04
#2018-09-24|2113.14
#2018-09-25|2111.92
#2018-09-26|2110.29
#2018-09-27|2101.20
#2018-09-28|2098.40
#2018-10-01|2104.72
#2018-10-02|2099.10
#2018-10-03|2100.19
#2018-10-04|2086.66
#2018-10-05|2069.82
#2018-10-08|2059.10
#2018-10-09|2036.73
#2018-10-10|1983.46
#2018-10-11|1934.20
#2018-10-12|1948.13
#2018-10-15|1941.86
#2018-10-16|1976.88
#2018-10-17|1971.47
#2018-10-18|1938.54
#2018-10-19|1925.90
#2018-10-22|1919.85
#2018-10-23|1885.30
#2018-10-24|1846.19
#2018-10-25|1850.00
#2018-10-26|1835.19
#2018-10-29|1820.33
#2018-10-30|1846.72
#2018-10-31|1878.02
#2018-11-01|1897.87
#2018-11-02|1908.90
#2018-11-05|1902.55
#2018-11-06|1916.53
#2018-11-07|1939.42
#2018-11-08|1940.23
#2018-11-09|1917.09
#2018-11-12|1885.35
#2018-11-13|1885.15
#2018-11-14|1876.37
#2018-11-15|1890.92
#2018-11-16|1892.03
#2018-11-19|1872.16
#2018-11-20|1840.19
#2018-11-21|1849.94
#2018-11-22|1849.14
#2018-11-23|1846.21
#2018-11-26|1864.32
#2018-11-27|1858.56
#2018-11-28|1887.90
#2018-11-29|1899.36
#2018-11-30|1905.47
#2018-12-03|1931.47
#2018-12-04|1872.94
#2018-12-05|1860.72
#2018-12-06|1833.93
#2018-12-07|1811.43
#2018-12-10|1793.74
#2018-12-11|1789.68
#2018-12-12|1816.51
#2018-12-13|1813.12
#2018-12-14|1784.68
#2018-12-17|1763.12
#2018-12-18|1762.86
#2018-12-19|1748.98
#2018-12-20|1715.66
#2018-12-21|1692.71
#2018-12-24|1667.81
#2018-12-25|1651.44
#2018-12-26|1695.36
#2018-12-27|1719.23
#2018-12-28|1727.08
#2018-12-31|1741.72
#2019-01-01|1741.73
#2019-01-02|1739.84
#2019-01-03|1710.93
#2019-01-04|1751.26
#2019-01-07|1773.76
#2019-01-08|1795.88
#2019-01-09|1817.14
#2019-01-10|1827.26
#2019-01-11|1825.52
#2019-01-14|1821.54
#2019-01-15|1827.57
#2019-01-16|1829.12
#2019-01-17|1842.64
#2019-01-18|1871.19
#2019-01-21|1874.97
#2019-01-22|1852.21
#2019-01-23|1848.11
#2019-01-24|1857.86
#2019-01-25|1884.29
#2019-01-28|1873.03
#2019-01-29|1880.63
#2019-01-30|1895.53
#2019-01-31|1909.28
#2019-02-01|1911.52
#2019-02-04|1924.73
#2019-02-05|1941.82
#2019-02-06|1942.16
#2019-02-07|1922.78
#2019-02-08|1909.47
#2019-02-11|1915.36
#2019-02-12|1944.82
#2019-02-13|1957.01
#2019-02-14|1955.38
#2019-02-15|1972.86
#2019-02-18|1982.83
#2019-02-19|1983.94
#2019-02-20|1996.79
#2019-02-21|1992.10
#2019-02-22|2003.01
#2019-02-25|2013.80
#2019-02-26|2010.58
#2019-02-27|2013.32
#2019-02-28|2003.41
#2019-03-01|2011.01
#2019-03-04|2009.66
#2019-03-05|1999.56
#2019-03-06|1988.08
#2019-03-07|1970.41
#2019-03-08|1956.38
#2019-03-11|1973.66
#2019-03-12|1976.14
#2019-03-13|1984.14
#2019-03-14|1982.53
#2019-03-15|1991.42
#2019-03-18|2003.51
#2019-03-19|2005.13
#2019-03-20|1996.61
#2019-03-21|2012.05
#2019-03-22|1978.85
#2019-03-25|1967.89
#2019-03-26|1987.81
#2019-03-27|1989.02
#2019-03-28|1992.65
#2019-03-29|2010.10
#2019-04-01|2044.02
#2019-04-02|2043.47
#2019-04-03|2057.80
#2019-04-04|2060.33
#2019-04-05|2069.26
#2019-04-08|2067.20
#2019-04-09|2052.33
#2019-04-10|2053.77
#2019-04-11|2062.72
#2019-04-12|2079.51
#2019-04-15|2083.98
#2019-04-16|2087.97
#2019-04-17|2091.95
#2019-04-18|2098.90
#2019-04-19|2100.36
#2019-04-22|2096.83
#2019-04-23|2108.19
#2019-04-24|2107.36
#2019-04-25|2088.29
#2019-04-26|2097.90
#2019-04-29|2101.99
#2019-04-30|2110.08
#2019-05-01|2100.94
#2019-05-02|2094.05
#2019-05-03|2110.94
#2019-05-06|2097.48
#2019-05-07|2059.11
#2019-05-08|2054.92
#2019-05-09|2041.08
#2019-05-10|2049.23
#2019-05-13|2007.37
#2019-05-14|2021.28
#2019-05-15|2030.00
#2019-05-16|2044.67
#2019-05-17|2031.44
#2019-05-20|2018.42
#2019-05-21|2031.20
#2019-05-22|2024.68
#2019-05-23|1994.12
#2019-05-24|2002.28
#2019-05-27|2003.63
#2019-05-28|1997.73
#2019-05-29|1978.66
#2019-05-30|1986.37
#2019-05-31|1969.57
#2019-06-03|1971.60
#2019-06-04|2006.16
#2019-06-05|2031.62
#2019-06-06|2029.67
#2019-06-07|2053.42
#2019-06-10|2062.98
#2019-06-11|2063.98
#2019-06-12|2063.23
#2019-06-13|2065.00
#2019-06-14|2056.43
#2019-06-17|2050.56
#2019-06-18|2073.01
#2019-06-19|2087.32
#2019-06-20|2117.71
#2019-06-21|2106.63
#2019-06-24|2106.40
#2019-06-25|2097.57
#2019-06-26|2091.90
#2019-06-27|2103.30
#2019-06-28|2119.55
#2019-07-01|2133.95
#2019-07-02|2133.73
#2019-07-03|2142.10
#2019-07-04|2144.38
#2019-07-05|2126.81
#2019-07-08|2109.75
#2019-07-09|2099.60
#2019-07-10|2096.40
#2019-07-11|2102.86
#2019-07-12|2120.74
#2019-07-15|2120.50
#2019-07-16|2124.25
#2019-07-17|2104.23
#2019-07-18|2095.21
#2019-07-19|2108.66
#2019-07-22|2108.48
#2019-07-23|2128.70
#2019-07-24|2139.50
#2019-07-25|2132.63
#2019-07-26|2131.75
#2019-07-29|2121.17
#2019-07-30|2120.28
#2019-07-31|2106.40
#2019-08-01|2087.24
#2019-08-02|2059.18
#2019-08-05|2009.57
#2019-08-06|2020.41
#2019-08-07|2025.81
#2019-08-08|2053.91
#2019-08-09|2040.68
#2019-08-12|2024.71
#2019-08-13|2033.91
#2019-08-14|1992.63
#2019-08-15|1985.40
#2019-08-16|2011.65
#2019-08-19|2031.39
#2019-08-20|2026.07
#2019-08-21|2041.86
#2019-08-22|2037.85
#2019-08-23|2005.30
#2019-08-26|2006.01
#2019-08-27|2008.31
#2019-08-28|2013.12
#2019-08-29|2037.71
#2019-08-30|2052.23
#2019-09-02|2049.07
#2019-09-03|2031.74
#2019-09-04|2053.31
#2019-09-05|2088.28
#2019-09-06|2095.73
#2019-09-09|2093.88
#2019-09-10|2098.69
#2019-09-11|2118.80
#2019-09-12|2128.79
#2019-09-13|2139.94
#2019-09-16|2129.63
#2019-09-17|2132.77
#2019-09-18|2128.04
#2019-09-19|2129.66
#2019-09-20|2116.90
#2019-09-23|2109.29
#2019-09-24|2100.55
#2019-09-25|2101.00
#2019-09-26|2104.86
#2019-09-27|2098.81
#2019-09-30|2103.70
#2019-10-01|2077.69
#2019-10-02|2041.16
#2019-10-03|2045.99
#2019-10-04|2063.90
#2019-10-07|2059.83
#2019-10-08|2034.22
#2019-10-09|2045.20
#2019-10-10|2058.67
#2019-10-11|2093.79
#2019-10-14|2090.44
#2019-10-15|2109.69
#2019-10-16|2113.09
#2019-10-17|2121.88
#2019-10-18|2115.97
#2019-10-21|2130.62
#2019-10-22|2130.18
#2019-10-23|2133.01
#2019-10-24|2144.32
#2019-10-25|2153.89
#2019-10-28|2162.40
#2019-10-29|2172.39
#2019-10-30|2174.87
#2019-10-31|2165.67
#2019-11-01|2195.71
#2019-11-04|2210.71
#2019-11-05|2212.46
#2019-11-06|2214.31
#2019-11-07|2220.81
#2019-11-08|2223.33
#2019-11-11|2222.77
#2019-11-12|2228.88
#2019-11-13|2224.71
#2019-11-14|2226.23
#2019-11-15|2244.11
#2019-11-18|2241.70
#2019-11-19|2242.26
#2019-11-20|2228.69
#2019-11-21|2220.53
#2019-11-22|2225.41
#2019-11-25|2246.17
#2019-11-26|2257.56
#2019-11-27|2259.29
#2019-11-28|2256.55
#2019-11-29|2244.94
#2019-12-02|2228.37
#2019-12-03|2214.63
#2019-12-04|2224.64
#2019-12-05|2231.30
#2019-12-06|2251.10
#2019-12-09|2247.77
#2019-12-10|2241.90
#2019-12-11|2251.07
#2019-12-12|2264.49
#2019-12-13|2277.89
#2019-12-16|2285.83
#2019-12-17|2284.20
#2019-12-18|2272.50
#2019-12-19|2275.49
#2019-12-20|2283.98
#2019-12-23|2287.07
#2019-12-24|2287.61
#2019-12-25|2286.81
#2019-12-26|2291.78
#2019-12-27|2298.00
#2019-12-30|2285.50
#2019-12-31|2288.77
#2020-01-01|2288.77
#2020-01-02|2311.76
#2020-01-03|2302.33
#2020-01-06|2295.78
#2020-01-07|2297.67
#2020-01-08|2295.97
#2020-01-09|2308.20
#2020-01-10|2302.81
#2020-01-13|2316.78
#2020-01-14|2319.63
#2020-01-15|2320.51
#2020-01-16|2332.66
#2020-01-17|2339.96
#2020-01-20|2343.01
#2020-01-21|2329.83
#2020-01-22|2328.32
#2020-01-23|2328.56
#2020-01-24|2328.29
#2020-01-27|2286.50
#2020-01-28|2293.66
#2020-01-29|2302.33
#2020-01-30|2291.62
#2020-01-31|2258.48
#2020-02-03|2261.12
#2020-02-04|2294.37
#2020-02-05|2318.58
#2020-02-06|2329.17
#2020-02-07|2311.44
#2020-02-10|2314.76
#2020-02-11|2325.55
#2020-02-12|2336.52
#2020-02-13|2329.95
#2020-02-14|2328.51
#2020-02-17|2326.03
#2020-02-18|2306.95
#2020-02-19|2311.85
#2020-02-20|2305.05
#2020-02-21|2292.70
#2020-02-24|2232.32
#2020-02-25|2164.93
#2020-02-26|2150.57
#2020-02-27|2090.59
#2020-02-28|2052.42
#2020-03-02|2098.55
#2020-03-03|2078.26
#2020-03-04|2125.43
#2020-03-05|2071.67
#2020-03-06|2034.34
#2020-03-09|1886.44
#2020-03-10|1931.60
#2020-03-11|1850.61
#2020-03-12|1670.15
#2020-03-13|1732.24
#2020-03-16|1576.03
#2020-03-17|1612.72
#2020-03-18|1510.28
#2020-03-19|1515.88
#2020-03-20|1488.33
#2020-03-23|1438.92
#2020-03-24|1579.81
#2020-03-25|1650.81
#2020-03-26|1737.32
#2020-03-27|1696.44
#2020-03-30|1714.88
#2020-03-31|1703.27
#2020-04-01|1625.93
#2020-04-02|1630.91
#2020-04-03|1600.07
#2020-04-06|1701.22
#2020-04-07|1724.53
#2020-04-08|1767.83
#2020-04-09|1797.33
#2020-04-10|1800.66
#2020-04-13|1768.74
#2020-04-14|1804.95
#2020-04-15|1751.57
#2020-04-16|1742.02
#2020-04-17|1812.28
#2020-04-20|1786.34
#2020-04-21|1732.86
#2020-04-22|1758.05
#2020-04-23|1776.31
#2020-04-24|1780.89
#2020-04-27|1828.32
#2020-04-28|1850.15
#2020-04-29|1896.85
#2020-04-30|1876.86
#2020-05-01|1834.69
#2020-05-04|1810.62
#2020-05-05|1830.51
#2020-05-06|1822.68
#2020-05-07|1846.16
#2020-05-08|1885.66
#2020-05-11|1874.49
#2020-05-12|1846.74
#2020-05-13|1813.41
#2020-05-14|1803.08
#2020-05-15|1812.48
#2020-05-18|1890.27
#2020-05-19|1889.41
#2020-05-20|1922.27
#2020-05-21|1914.57
#2020-05-22|1912.03
#2020-05-25|1929.35
#2020-05-26|1983.48
#2020-05-27|2016.12
#2020-05-28|2026.71
#2020-05-29|2015.11
#2020-06-01|2030.32
#2020-06-02|2061.36
#2020-06-03|2115.28
#2020-06-04|2120.15
#2020-06-05|2174.26
#2020-06-08|2191.34
#2020-06-09|2164.49
#2020-06-10|2142.02
#2020-06-11|2031.08
#2020-06-12|2037.51
#2020-06-15|2039.64
#2020-06-16|2098.52
#2020-06-17|2096.02
#2020-06-18|2091.78
#2020-06-19|2077.56
#2020-06-22|2082.36
#2020-06-23|2099.43
#2020-06-24|2041.51
#2020-06-25|2049.54
#2020-06-26|2033.17
#2020-06-29|2059.09
#2020-06-30|2077.89
#2020-07-01|2074.76
#2020-07-02|2091.50
#2020-07-03|2093.19
#2020-07-06|2123.67
#2020-07-07|2103.58
#2020-07-08|2101.60
#2020-07-09|2079.47
#2020-07-10|2089.41
#2020-07-13|2098.27
#2020-07-14|2115.62
#2020-07-15|2164.35
#2020-07-16|2156.81
#2020-07-17|2165.58
#2020-07-20|2171.41
#2020-07-21|2187.59
#2020-07-22|2198.05
#2020-07-23|2193.49
#2020-07-24|2178.44
#2020-07-27|2202.30
#2020-07-28|2187.05
#2020-07-29|2208.58
#2020-07-30|2194.10
#2020-07-31|2173.94
#2020-08-03|2197.48
#2020-08-04|2207.91
#2020-08-05|2245.79
#2020-08-06|2249.58
#2020-08-07|2258.55
#2020-08-10|2272.64
#2020-08-11|2293.33
#2020-08-12|2310.83
#2020-08-13|2314.37
#2020-08-14|2306.18
#2020-08-17|2311.36
#2020-08-18|2306.32
#2020-08-19|2303.31
#2020-08-20|2283.95
#2020-08-21|2283.65
#2020-08-24|2311.55
#2020-08-25|2317.38
#2020-08-26|2328.62
#2020-08-27|2324.38
#2020-08-28|2338.67
#2020-08-31|2328.07
#2020-09-01|2345.24
#2020-09-02|2369.93
#2020-09-03|2318.81
#2020-09-04|2297.43
#2020-09-07|2310.29
#2020-09-08|2277.67
#2020-09-09|2307.96
#2020-09-10|2296.79
#2020-09-11|2305.06
#2020-09-14|2335.68
#2020-09-15|2341.49
#2020-09-16|2351.01
#2020-09-17|2346.58
#2020-09-18|2338.32
#2020-09-21|2275.00
#2020-09-22|2289.74
#2020-09-23|2261.03
#2020-09-24|2248.05
#2020-09-25|2269.33
#2020-09-28|2315.05
#2020-09-29|2314.97
#2020-09-30|2305.73
#2020-10-01|2310.93
#2020-10-02|2310.28
#2020-10-05|2352.04
#2020-10-06|2340.31
#2020-10-07|2367.75
#2020-10-08|2386.13
#2020-10-09|2403.36
#2020-10-12|2414.27
#2020-10-13|2397.63
#2020-10-14|2397.87
#2020-10-15|2382.26
#2020-10-16|2392.04
#2020-10-19|2377.99
#2020-10-20|2383.53
#2020-10-21|2379.15
#2020-10-22|2374.98
#2020-10-23|2383.68
#2020-10-26|2330.24
#2020-10-27|2305.27
#2020-10-28|2236.42
#2020-10-29|2243.83
#2020-10-30|2228.49
#2020-11-02|2276.18
#2020-11-03|2327.11
#2020-11-04|2344.44
#2020-11-05|2400.47
#2020-11-06|2409.69
#2020-11-09|2478.49
#2020-11-10|2507.05
#2020-11-11|2509.22
#2020-11-12|2489.02
#2020-11-13|2510.80
#2020-11-16|2558.55
#2020-11-17|2561.49
#2020-11-18|2550.70
#2020-11-19|2553.87
#2020-11-20|2545.40
#2020-11-23|2571.30
#2020-11-24|2614.84
#2020-11-25|2609.88
#2020-11-26|2608.94
#2020-11-27|2612.29
#2020-11-30|2581.84
#2020-12-01|2598.63
#2020-12-02|2597.14
#2020-12-03|2608.65
#2020-12-04|2633.88
#2020-12-07|2623.57
#2020-12-08|2632.50
#2020-12-09|2630.85
#2020-12-10|2617.51
#2020-12-11|2617.57
#2020-12-14|2611.90
#2020-12-15|2637.41
#2020-12-16|2641.39
#2020-12-17|2667.05
#2020-12-18|2666.90
#2020-12-21|2642.62
#2020-12-22|2633.59
#2020-12-23|2644.57
#2020-12-24|2655.49
#2020-12-25|2657.38
#2020-12-28|2667.73
#2020-12-29|2672.82
#2020-12-30|2683.33
#2020-12-31|2686.82
#2021-01-01|2686.83
#2021-01-04|2663.13
#2021-01-05|2674.41
#2021-01-06|2708.86
#2021-01-07|2741.61
#2021-01-08|2757.64
#2021-01-11|2733.87
#2021-01-12|2743.74
#2021-01-13|2740.36
#2021-01-14|2739.38
#2021-01-15|2706.07
#2021-01-18|2702.30
#2021-01-19|2715.63
#2021-01-20|2736.00
#2021-01-21|2733.45
#2021-01-22|2720.98
#2021-01-25|2699.31
#2021-01-26|2683.91
#2021-01-27|2631.11
#2021-01-28|2655.50
#2021-01-29|2603.68
#2021-02-01|2640.42
#2021-02-02|2689.05
#2021-02-03|2697.05
#2021-02-04|2725.49
#2021-02-05|2739.66
#2021-02-08|2775.26
#2021-02-09|2778.87
#2021-02-10|2778.09
#2021-02-11|2790.92
#2021-02-12|2806.60
#2021-02-15|2815.67
#2021-02-16|2815.00
#2021-02-17|2791.93
#2021-02-18|2776.11
#2021-02-19|2797.91
#2021-02-22|2801.50
#2021-02-23|2800.41
#2021-02-24|2825.98
#2021-02-25|2795.19
#2021-02-26|2751.87
#2021-03-01|2816.37
#2021-03-02|2808.77
#2021-03-03|2805.16
#2021-03-04|2756.50
#2021-03-05|2775.64
#2021-03-08|2796.96
#2021-03-09|2820.89
#2021-03-10|2846.27
#2021-03-11|2875.35
#2021-03-12|2889.44
#2021-03-15|2898.95
#2021-03-16|2888.44
#2021-03-17|2895.96
#2021-03-18|2886.79
#2021-03-19|2857.13
#2021-03-22|2853.69
#2021-03-23|2814.06
#2021-03-24|2808.89
#2021-03-25|2833.03
#2021-03-26|2883.60
#2021-03-29|2874.61
#2021-03-30|2880.97
#2021-03-31|2874.72
#2021-04-01|2902.21
#2021-04-02|2905.04
#2021-04-05|2932.02
#2021-04-06|2933.29
#2021-04-07|2932.35
#2021-04-08|2950.66
#2021-04-09|2969.74
#2021-04-12|2970.63
#2021-04-13|2970.38
#2021-04-14|2969.96
#2021-04-15|2992.22
#2021-04-16|3008.29
#2021-04-19|3000.52
#2021-04-20|2960.50
#2021-04-21|2974.75
#2021-04-22|2985.73
#2021-04-23|3007.40
#2021-04-26|3020.58
#2021-04-27|3021.75
#2021-04-28|3020.74
#2021-04-29|3026.12
#2021-04-30|2997.68
#2021-05-03|3015.36
#2021-05-04|2999.75
#2021-05-05|3009.58
#2021-05-06|3036.85
#2021-05-07|3070.45
#2021-05-10|3060.26
#2021-05-11|3019.30
#2021-05-12|2951.18
#2021-05-13|2970.61
#2021-05-14|3017.02
#2021-05-17|3005.71
#2021-05-18|3000.62
#2021-05-19|2972.68
#2021-05-20|2995.01
#2021-05-21|3005.63
#2021-05-24|3028.08
#2021-05-25|3026.05
#2021-05-26|3030.19
#2021-05-27|3044.98
#2021-05-28|3056.47
#2021-05-31|3050.57
#2021-06-01|3070.36
#2021-06-02|3073.78
#2021-06-03|3060.70
#2021-06-04|3078.13
#2021-06-07|3073.67
#2021-06-08|3080.45
#2021-06-09|3063.68
#2021-06-10|3058.58
#2021-06-11|3064.47
#2021-06-14|3060.74
#2021-06-15|3070.12
#2021-06-16|3054.66
#2021-06-17|3021.00
#2021-06-18|2983.45
#2021-06-21|3016.04
#2021-06-22|3039.82
#2021-06-23|3032.92
#2021-06-24|3052.53
#2021-06-25|3066.30
#2021-06-28|3046.02
#2021-06-29|3042.61
#2021-06-30|3036.35
#2021-07-01|3048.02
#2021-07-02|3063.14
#2021-07-05|3070.72
#2021-07-06|3057.75
#2021-07-07|3072.58
#2021-07-08|3042.32
#2021-07-09|3076.58
#2021-07-12|3095.03
#2021-07-13|3087.19
#2021-07-14|3085.06
#2021-07-15|3073.79
#2021-07-16|3054.76
#2021-07-19|2989.15
#2021-07-20|3025.83
#2021-07-21|3062.20
#2021-07-22|3068.21
#2021-07-23|3091.38
#2021-07-26|3100.38
#2021-07-27|3093.44
#2021-07-28|3086.19
#2021-07-29|3107.27
#2021-07-30|3087.64
#2021-08-02|3087.43
#2021-08-03|3096.81
#2021-08-04|3080.64
#2021-08-05|3101.53
#2021-08-06|3102.76
#2021-08-09|3091.33
#2021-08-10|3102.99
#2021-08-11|3130.48
#2021-08-12|3127.55
#2021-08-13|3131.04
#2021-08-16|3125.75
#2021-08-17|3098.44
#2021-08-18|3083.11
#2021-08-19|3053.91
#2021-08-20|3057.59
#2021-08-23|3096.66
#2021-08-24|3114.45
#2021-08-25|3119.39
#2021-08-26|3104.82
#2021-08-27|3131.34
#2021-08-30|3139.82
#2021-08-31|3133.43
#2021-09-01|3140.32
#2021-09-02|3150.60
#2021-09-03|3150.71
#2021-09-06|3159.97
#2021-09-07|3139.48
#2021-09-08|3129.03
#2021-09-09|3121.81
#2021-09-10|3116.98
#2021-09-13|3118.91
#2021-09-14|3108.82
#2021-09-15|3115.75
#2021-09-16|3108.23
#2021-09-17|3080.16
#2021-09-20|3039.79
#2021-09-21|3028.51
#2021-09-22|3050.15
#2021-09-23|3088.81
#2021-09-24|3084.67
#2021-09-27|3077.38
#2021-09-28|3019.99
#2021-09-29|3006.51
#2021-09-30|2977.49
#2021-10-01|2994.59
#2021-10-04|2965.71
#2021-10-05|2980.37
#2021-10-06|2977.37
#2021-10-07|3007.56
#2021-10-08|3001.78
#2021-10-11|2982.38
#2021-10-12|2974.99
#2021-10-13|2985.88
#2021-10-14|3033.28
#2021-10-15|3070.00
#2021-10-18|3069.30
#2021-10-19|3092.04
#2021-10-20|3095.64
#2021-10-21|3085.20
#2021-10-22|3095.89
#2021-10-25|3101.12
#2021-10-26|3096.32
#2021-10-27|3051.56
#2021-10-28|3070.38
#2021-10-29|3061.52
#2021-11-01|3085.10
#2021-11-02|3084.64
#2021-11-03|3091.00
#2021-11-04|3110.69
#2021-11-05|3129.01
#2021-11-08|3145.99
#2021-11-09|3128.20
#2021-11-10|3110.13
#2021-11-11|3107.70
#2021-11-12|3132.58
#2021-11-15|3135.37
#2021-11-16|3135.69
#2021-11-17|3106.71
#2021-11-18|3095.79
#2021-11-19|3084.38
#2021-11-22|3061.95
#2021-11-23|3054.94
#2021-11-24|3048.74
#2021-11-25|3055.34
#2021-11-26|2980.08
#2021-11-29|2974.91
#2021-11-30|2920.05
#2021-12-01|2917.47
#2021-12-02|2962.07
#2021-12-03|2951.68
#2021-12-06|2991.18
#2021-12-07|3048.53
#2021-12-08|3061.46
#2021-12-09|3046.18
#2021-12-10|3047.16
#2021-12-13|3021.32
#2021-12-14|2989.40
#2021-12-15|3011.20
#2021-12-16|3033.21
#2021-12-17|2995.91
#2021-12-20|2940.46
#2021-12-21|2998.56
#2021-12-22|3026.34
#2021-12-23|3055.71
#2021-12-24|3056.72
#2021-12-27|3075.48
#2021-12-28|3088.61
#2021-12-29|3095.96
#2021-12-30|3088.35
#2021-12-31|3092.20
#2022-01-03|3091.77
#2022-01-04|3128.11
#2022-01-05|3108.72
#2022-01-06|3083.15
#2022-01-07|3067.57
#2022-01-10|3027.71
#2022-01-11|3047.49
#2022-01-12|3075.42
#2022-01-13|3066.58
#2022-01-14|3030.85
#2022-01-17|3029.91
#2022-01-18|2987.86
#2022-01-19|2960.22
#2022-01-20|2954.20
#2022-01-21|2906.03
#2022-01-24|2877.38
#2022-01-25|2847.44
#2022-01-26|2844.07
#2022-01-27|2808.41
#2022-01-28|2852.80
#2022-01-31|2894.87
#2022-02-01|2935.77
#2022-02-02|2943.73
#2022-02-03|2890.33
#2022-02-04|2870.90
#2022-02-07|2869.74
#2022-02-08|2886.75
#2022-02-09|2941.08
#2022-02-10|2911.17
#2022-02-11|2874.35
#2022-02-14|2846.17
#2022-02-15|2882.55
#2022-02-16|2897.80
#2022-02-17|2854.13
#2022-02-18|2826.69
#2022-02-21|2812.73
#2022-02-22|2788.16
#2022-02-23|2749.69
#2022-02-24|2730.78
#2022-02-25|2808.54
#2022-02-28|2815.81
#2022-03-01|2757.20
#2022-03-02|2783.61
#2022-03-03|2772.37
#2022-03-04|2720.08
#2022-03-07|2642.82
#2022-03-08|2627.17
#2022-03-09|2709.24
#2022-03-10|2711.30
#2022-03-11|2695.92
#2022-03-14|2707.75
#2022-03-15|2732.94
#2022-03-16|2798.92
#2022-03-17|2844.22
#2022-03-18|2866.22
#2022-03-21|2858.52
#2022-03-22|2874.81
#2022-03-23|2850.52
#2022-03-24|2857.84
#2022-03-25|2857.53
#2022-03-28|2852.75
#2022-03-29|2914.14
#2022-03-30|2897.18
#2022-03-31|2859.21
#2022-04-01|2847.71
#2022-04-04|2856.69
#2022-04-05|2816.33
#2022-04-06|2766.55
#2022-04-07|2754.06
#2022-04-08|2749.63
#2022-04-11|2726.23
#2022-04-12|2715.38
#2022-04-13|2738.20
#2022-04-14|2737.97
#2022-04-15|2736.12
#2022-04-18|2723.05
#2022-04-19|2755.66
#2022-04-20|2780.70
#2022-04-21|2768.26
#2022-04-22|2696.43
#2022-04-25|2683.11
#2022-04-26|2627.93
#2022-04-27|2631.52
#2022-04-28|2673.44
#2022-04-29|2633.36
#2022-05-02|2622.32
#2022-05-03|2633.37
#2022-05-04|2681.34
#2022-05-05|2618.08
#2022-05-06|2590.44
#2022-05-09|2510.41
#2022-05-10|2500.91
#2022-05-11|2488.65
#2022-05-12|2483.31
#2022-05-13|2531.28
#2022-05-16|2522.38
#2022-05-17|2580.64
#2022-05-18|2523.51
#2022-05-19|2511.14
#2022-05-20|2509.35
#2022-05-23|2553.53
#2022-05-24|2530.10
#2022-05-25|2543.40
#2022-05-26|2586.11
#2022-05-27|2639.58
#2022-05-30|2657.89
#2022-05-31|2628.03
#2022-06-01|2613.05
#2022-06-02|2661.58
#2022-06-03|2646.50
#2022-06-06|2660.06
#2022-06-07|2671.67
#2022-06-08|2643.51
#2022-06-09|2590.40
#2022-06-10|2508.75
#2022-06-13|2420.95
#2022-06-14|2402.35
#2022-06-15|2420.16
#2022-06-16|2355.25
#2022-06-17|2346.74
#2022-06-20|2347.33
#2022-06-21|2379.56
#2022-06-22|2366.75
#2022-06-23|2357.95
#2022-06-24|2430.00
#2022-06-27|2439.99
#2022-06-28|2410.60
#2022-06-29|2391.00
#2022-06-30|2375.76
#2022-07-01|2386.11
#2022-07-04|2393.09
#2022-07-05|2365.85
#2022-07-06|2373.34
#2022-07-07|2409.37
#2022-07-08|2411.89
#2022-07-11|2389.79
#2022-07-12|2383.34
#2022-07-13|2369.86
#2022-07-14|2347.20
#2022-07-15|2392.10
#2022-07-18|2398.86
#2022-07-19|2468.30
#2022-07-20|2490.58
#2022-07-21|2514.41
#2022-07-22|2515.57
#2022-07-25|2512.83
#2022-07-26|2493.64
#2022-07-27|2525.20
#2022-07-28|2577.56
#2022-07-29|2618.45
#2022-08-01|2633.47
#2022-08-02|2600.26
#2022-08-03|2616.82
#2022-08-04|2633.37
#2022-08-05|2624.19
#2022-08-08|2632.63
#2022-08-09|2609.88
#2022-08-10|2676.73
#2022-08-11|2682.55
#2022-08-12|2708.10
#2022-08-15|2717.15
#2022-08-16|2717.71
#2022-08-17|2690.74
#2022-08-18|2695.73
#2022-08-19|2655.89
#2022-08-22|2602.59
#2022-08-23|2595.80
#2022-08-24|2602.46
#2022-08-25|2633.20
#2022-08-26|2563.91
#2022-08-29|2533.17
#2022-08-30|2518.19
#2022-08-31|2502.32
#2022-09-01|2472.06
#2022-09-02|2472.14
#2022-09-05|2458.73
#2022-09-06|2455.02
#2022-09-07|2477.00
#2022-09-08|2496.43
#2022-09-09|2539.47
#2022-09-12|2573.71
#2022-09-13|2489.70
#2022-09-14|2471.83
#2022-09-15|2448.02
#2022-09-16|2406.66
#2022-09-19|2419.08
#2022-09-20|2391.10
#2022-09-21|2361.54
#2022-09-22|2324.69
#2022-09-23|2281.97
#2022-09-26|2246.06
#2022-09-27|2239.35
#2022-09-28|2270.85
#2022-09-29|2250.05
#2022-09-30|2236.71
#2022-10-03|2287.73
#2022-10-04|2376.99
#2022-10-05|2364.33
#2022-10-06|2348.95
#2022-10-07|2299.54
#2022-10-10|2290.70
#2022-10-11|2272.51
#2022-10-12|2256.69
#2022-10-13|2291.45
#2022-10-14|2266.82
#2022-10-17|2314.26
#2022-10-18|2356.94
#2022-10-19|2332.30
#2022-10-20|2311.26
#2022-10-21|2335.29
#2022-10-24|2369.92
#2022-10-25|2416.88
#2022-10-26|2444.25
#2022-10-27|2451.80
#2022-10-28|2480.87
#2022-10-31|2472.66
#2022-11-01|2482.73
#2022-11-02|2440.15
#2022-11-03|2410.85
#2022-11-04|2454.68
#2022-11-07|2493.53
#2022-11-08|2524.44
#2022-11-09|2487.00
#2022-11-10|2609.57
#2022-11-11|2645.40
#2022-11-14|2624.42
#2022-11-15|2644.72
#2022-11-16|2625.29
#2022-11-17|2607.53
#2022-11-18|2627.75
#2022-11-21|2613.67
#2022-11-22|2643.75
#2022-11-23|2665.63
#2022-11-24|2679.75
#2022-11-25|2684.06
#2022-11-28|2644.60
#2022-11-29|2642.49
#2022-11-30|2675.96
#2022-12-01|2709.02
#2022-12-02|2707.13
#2022-12-05|2672.31
#2022-12-06|2640.53
#2022-12-07|2633.72
#2022-12-08|2645.95
#2022-12-09|2645.13
#2022-12-12|2667.74
#2022-12-13|2700.03
#2022-12-14|2695.32
#2022-12-15|2622.21
#2022-12-16|2597.92
#2022-12-19|2577.72
#2022-12-20|2589.14
#2022-12-21|2618.78
#2022-12-22|2590.72
#2022-12-23|2597.99
#2022-12-26|2600.61
#2022-12-27|2609.28
#2022-12-28|2583.31
#2022-12-29|2615.56
#2022-12-30|2604.84
#2023-01-02|2609.95
#2023-01-03|2617.47
#2023-01-04|2641.05
#2023-01-05|2607.74
#2023-01-06|2668.72
#2023-01-09|2689.49
#2023-01-10|2694.49
#2023-01-11|2722.29
#2023-01-12|2748.50
#2023-01-13|2758.75
#2023-01-16|2757.02
#2023-01-17|2756.49
#2023-01-18|2742.19
#2023-01-19|2694.61
#2023-01-20|2732.44
#2023-01-23|2760.99
#2023-01-24|2772.90
#2023-01-25|2765.71
#2023-01-26|2769.81
#2023-01-27|2786.14
#2023-01-30|2767.53
#2023-01-31|2793.14
#2023-02-01|2819.66
#2023-02-02|2860.59
#2023-02-03|2837.18
#2023-02-06|2806.42
#2023-02-07|2817.74
#2023-02-08|2800.24
#2023-02-09|2799.55
#2023-02-10|2793.79
#2023-02-13|2812.35
#2023-02-14|2809.22
#2023-02-15|2818.04
#2023-02-16|2803.19
#2023-02-17|2798.74
#2023-02-20|2801.26
#2023-02-21|2756.58
#2023-02-22|2744.30
#2023-02-23|2753.28
#2023-02-24|2731.25
#2023-02-27|2753.05
#2023-02-28|2748.67
#2023-03-01|2759.78
#2023-03-02|2773.87
#2023-03-03|2809.91
#2023-03-06|2816.13
#2023-03-07|2778.94
#2023-03-08|2779.63
#2023-03-09|2760.37
#2023-03-10|2716.14
#2023-03-13|2683.00
#2023-03-14|2707.51
#2023-03-15|2649.66
#2023-03-16|2677.21
#2023-03-17|2652.30
#2023-03-20|2677.18
#2023-03-21|2713.06
#2023-03-22|2689.96
#2023-03-23|2700.17
#2023-03-24|2679.66
#2023-03-27|2700.99
#2023-03-28|2712.38
#2023-03-29|2745.14
#2023-03-30|2764.08
#2023-03-31|2794.16
#2023-04-03|2800.59
#2023-04-04|2774.39
#2023-04-05|2732.83
#2023-04-06|2720.23
#2023-04-07|2721.98
#2023-04-10|2725.21
#2023-04-11|2754.35
#2023-04-12|2768.90
#2023-04-13|2794.55
#2023-04-14|2795.37
#2023-04-17|2805.33
#2023-04-18|2819.02
#2023-04-19|2811.25
#2023-04-20|2812.71
#2023-04-21|2807.31
#2023-04-24|2813.90
#2023-04-25|2778.07
#2023-04-26|2746.71
#2023-04-27|2782.55
#2023-04-28|2807.57
#2023-05-01|2810.87
#2023-05-02|2781.99
#2023-05-03|2787.22
#2023-05-04|2769.57
#2023-05-05|2805.53
#2023-05-08|2805.15
#2023-05-09|2802.63
#2023-05-10|2797.76
#2023-05-11|2786.65
#2023-05-12|2784.37
#2023-05-15|2799.21
#2023-05-16|2777.73
#2023-05-17|2804.41
#2023-05-18|2822.42
#2023-05-19|2826.66
#2023-05-22|2833.60
#2023-05-23|2796.23
#2023-05-24|2754.89
#2023-05-25|2752.82
#2023-05-26|2775.82
#2023-05-29|2779.84
#2023-05-30|2775.84
#2023-05-31|2736.46
#2023-06-01|2774.94
#2023-06-02|2840.12
#2023-06-05|2830.50
#2023-06-06|2852.63
#2023-06-07|2868.63
#2023-06-08|2869.97
#2023-06-09|2871.00
#2023-06-12|2890.84
#2023-06-13|2920.89
#2023-06-14|2928.66
#2023-06-15|2951.64
#2023-06-16|2948.92
#2023-06-19|2938.65
#2023-06-20|2921.84
#2023-06-21|2926.36
#2023-06-22|2912.75
#2023-06-23|2879.46
#2023-06-26|2885.57
#2023-06-27|2910.47
#2023-06-28|2919.98
#2023-06-29|2938.47
#2023-06-30|2963.76
#2023-07-03|2973.23
#2023-07-04|2967.60
#2023-07-05|2948.25
#2023-07-06|2910.48
#2023-07-07|2921.37
#2023-07-10|2947.14
#2023-07-11|2982.11
#2023-07-12|3009.42
#2023-07-13|3031.85
#2023-07-14|3025.98
#2023-07-17|3029.87
#2023-07-18|3049.10
#2023-07-19|3046.86
#2023-07-20|3039.85
#2023-07-21|3027.56
#2023-07-24|3040.37
#2023-07-25|3044.38
#2023-07-26|3051.08
#2023-07-27|3036.76
#2023-07-28|3050.96
#2023-07-31|3059.00
#2023-08-01|3054.77
#2023-08-02|3014.84
#2023-08-03|2997.28
#2023-08-04|2999.19
#2023-08-07|3015.46
#2023-08-08|2995.61
#2023-08-09|2992.60
#2023-08-10|2995.97
#2023-08-11|2985.07
#2023-08-14|2979.12
#2023-08-15|2952.39
#2023-08-16|2928.80
#2023-08-17|2893.00
#2023-08-18|2888.60
#2023-08-21|2882.68
#2023-08-22|2891.57
#2023-08-23|2915.99
#2023-08-24|2891.83
#2023-08-25|2895.85
#2023-08-28|2929.32
#2023-08-29|2955.94
#2023-08-30|2974.40
#2023-08-31|2967.77
#2023-09-01|2980.30
#2023-09-04|2982.89
#2023-09-05|2940.60
#2023-09-06|2934.85
#2023-09-07|2924.83
#2023-09-08|2910.53
#2023-09-11|2917.57
#2023-09-12|2902.44
#2023-09-13|2888.11
#2023-09-14|2912.15
#2023-09-15|2909.29
#2023-09-18|2909.00
#2023-09-19|2896.50
#2023-09-20|2891.98
#2023-09-21|2839.62
#2023-09-22|2826.85
#2023-09-25|2825.43
#2023-09-26|2790.36
#2023-09-27|2797.71
#2023-09-28|2812.10
#2023-09-29|2804.57
#2023-10-02|2776.32
#2023-10-03|2744.30
#2023-10-04|2742.37
#2023-10-05|2745.80
#2023-10-06|2769.49
#2023-10-09|2784.23
#2023-10-10|2822.41
#2023-10-11|2831.42
#2023-10-12|2813.15
#2023-10-13|2780.66
#2023-10-16|2795.54
#2023-10-17|2806.51
#2023-10-18|2750.78
#2023-10-19|2719.18
#2023-10-20|2691.94
#2023-10-23|2680.73
#2023-10-24|2689.22
#2023-10-25|2665.42
#2023-10-26|2640.78
#2023-10-27|2638.30
#2023-10-30|2662.59
#2023-10-31|2675.50
#2023-11-01|2697.81
#2023-11-02|2754.31
#2023-11-03|2788.57
#2023-11-06|2790.90
#2023-11-07|2774.90
#2023-11-08|2777.43
#2023-11-09|2785.86
#2023-11-10|2800.93
#2023-11-13|2803.94
#2023-11-14|2869.97
#2023-11-15|2891.78
#2023-11-16|2889.08
#2023-11-17|2912.91
#2023-11-20|2923.38
#2023-11-21|2924.08
#2023-11-22|2926.07
#2023-11-23|2930.67
#2023-11-24|2944.10
#2023-11-27|2932.05
#2023-11-28|2934.76
#2023-11-29|2947.34
#2023-11-30|2965.65
#2023-12-01|3000.59
#2023-12-04|2997.22
#2023-12-05|2980.38
#2023-12-06|3000.75
#2023-12-07|3006.62
#2023-12-08|3010.19
#2023-12-11|3029.22
#2023-12-12|3041.89
#2023-12-13|3070.20
#2023-12-14|3128.04
#2023-12-15|3130.61
#2023-12-18|3121.00
#2023-12-19|3149.12
#2023-12-20|3126.33
#2023-12-21|3151.03
#2023-12-22|3164.71
#2023-12-25|3163.88
#2023-12-26|3175.58
#2023-12-27|3192.97
#2023-12-28|3198.31
#2023-12-29|3189.37
#2024-01-01|3189.42
#2024-01-02|3160.40
#2024-01-03|3105.57
#2024-01-04|3115.49
#2024-01-05|3119.17
#2024-01-08|3137.52
#2024-01-09|3128.28
#2024-01-10|3139.86
#2024-01-11|3138.29
#2024-01-12|3161.93
#2024-01-15|3157.45
#2024-01-16|3124.43
#2024-01-17|3096.47
#2024-01-18|3120.77
#2024-01-19|3138.67
#2024-01-22|3170.65
#2024-01-23|3159.00
#2024-01-24|3156.89
#2024-01-25|3167.83
#2024-01-26|3169.89
#2024-01-29|3190.04
#2024-01-30|3196.43
#2024-01-31|3181.02
#2024-02-01|3211.23
#2024-02-02|3216.25
#2024-02-05|3188.36
#2024-02-06|3208.14
#2024-02-07|3227.39
#2024-02-08|3227.12
#2024-02-09|3235.09
#2024-02-12|3242.61
#2024-02-13|3206.96
#2024-02-14|3234.27
#2024-02-15|3267.05
#2024-02-16|3269.86
#2024-02-19|3274.41
#2024-02-20|3262.74
#2024-02-21|3267.54
#2024-02-22|3309.43
#2024-02-23|3325.67
#2024-02-26|3327.53
#2024-02-27|3332.15
#2024-02-28|3339.10
#2024-02-29|3348.82
#2024-03-01|3365.18
#2024-03-04|3368.27
#2024-03-05|3354.21
#2024-03-06|3375.51
#2024-03-07|3401.53
#2024-03-08|3405.82
#2024-03-11|3379.33
#2024-03-12|3395.76
#2024-03-13|3400.85
#2024-03-14|3388.07
#2024-03-15|3388.19
#2024-03-18|3399.92
#2024-03-19|3414.49
#2024-03-20|3440.47
#2024-03-21|3472.97
#2024-03-22|3455.88
#2024-03-25|3438.10
#2024-03-26|3439.89
#2024-03-27|3468.12
#2024-03-28|3470.05
#2024-03-29|3472.23
#2024-04-01|3441.93
#2024-04-02|3421.13
#2024-04-03|3432.78
#2024-04-04|3422.71
#2024-04-05|3435.41
#2024-04-08|3448.66
#2024-04-09|3441.08
#2024-04-10|3402.54
#2024-04-11|3398.58
#2024-04-12|3370.10
#2024-04-15|3352.14
#2024-04-16|3320.96
#2024-04-17|3304.22
#2024-04-18|3306.43
#2024-04-19|3293.14
#2024-04-22|3316.30
#2024-04-23|3357.09
#2024-04-24|3353.26
#2024-04-25|3333.32
#2024-04-26|3351.61
#2024-04-29|3366.92
#2024-04-30|3337.23
#2024-05-01|3321.33
#2024-05-02|3348.24
#2024-05-03|3378.96
#2024-05-06|3405.47
#2024-05-07|3425.07
#2024-05-08|3421.80
#2024-05-09|3444.71
#2024-05-10|3462.51
#2024-05-13|3451.76
#2024-05-14|3455.78
#2024-05-15|3482.62
#2024-05-16|3470.28
#2024-05-17|3467.12
#2024-05-20|3478.96
#2024-05-21|3467.40
#2024-05-22|3454.96
#2024-05-23|3437.49
#2024-05-24|3450.06
#2024-05-27|3461.60
#2024-05-28|3431.20
#2024-05-29|3377.13
#2024-05-30|3393.15
#2024-05-31|3421.61
#2024-06-03|3412.66
#2024-06-04|3400.71
#2024-06-05|3412.53
#2024-06-06|3406.84
#2024-06-07|3394.84
#2024-06-10|3397.55
#2024-06-11|3374.23
#2024-06-12|3409.19
#2024-06-13|3373.19
#2024-06-14|3338.03
#2024-06-17|3349.14
#2024-06-18|3367.47
#2024-06-19|3371.02
#2024-06-20|3378.36
#2024-06-21|3364.11
#2024-06-24|3381.28
#2024-06-25|3358.74
#2024-06-26|3349.76
#2024-06-27|3344.82
#2024-06-28|3345.84
#2024-07-01|3331.49
#2024-07-02|3350.13
#2024-07-03|3378.23
#2024-07-04|3388.22
#2024-07-05|3377.14
#2024-07-08|3375.59
#2024-07-09|3356.95
#2024-07-10|3376.28
#2024-07-11|3431.62
#2024-07-12|3461.16
#2024-07-15|3476.71
#2024-07-16|3527.10
#2024-07-17|3517.98
#2024-07-18|3486.08
#2024-07-19|3456.76
#2024-07-22|3481.87
#2024-07-23|3480.92
#2024-07-24|3427.35
#2024-07-25|3410.91
#2024-07-26|3462.23
#2024-07-29|3466.65
#2024-07-30|3481.90
#2024-07-31|3536.21
#2024-08-01|3469.30
#2024-08-02|3376.84
#2024-08-05|3266.84
#2024-08-06|3322.71
#2024-08-07|3324.98
#2024-08-08|3357.11
#2024-08-09|3372.76
#2024-08-12|3357.81
#2024-08-13|3405.56
#2024-08-14|3431.06
#2024-08-15|3466.13
#2024-08-16|3489.04
#2024-08-19|3507.85
#2024-08-20|3510.18
#2024-08-21|3529.26
#2024-08-22|3526.27
#2024-08-23|3566.38
#2024-08-26|3567.97
#2024-08-27|3570.88
#2024-08-28|3567.84
#2024-08-29|3589.22
#2024-08-30|3617.41
#2024-09-02|3609.98
#2024-09-03|3559.57
#2024-09-04|3540.58
#2024-09-05|3509.26
#2024-09-06|3476.11
#2024-09-09|3506.14
#2024-09-10|3507.57
#2024-09-11|3509.56
#2024-09-12|3552.61
#2024-09-13|3587.82
#2024-09-16|3607.14
#2024-09-17|3618.07
#2024-09-18|3610.39
#2024-09-19|3676.91
#2024-09-20|3652.92
#2024-09-23|3671.85
#2024-09-24|3679.90
#2024-09-25|3670.12
#2024-09-26|3716.20
#2024-09-27|3741.10
#2024-09-30|3719.07
#2024-10-01|3714.76
#2024-10-02|3696.47
#2024-10-03|3678.25
#2024-10-04|3691.40
#2024-10-07|3690.07
#2024-10-08|3682.31
#2024-10-09|3704.59
#2024-10-10|3684.40
#2024-10-11|3718.92
#2024-10-14|3736.27
#2024-10-15|3726.02
#2024-10-16|3740.87
#2024-10-17|3743.57
#2024-10-18|3750.97
#2024-10-21|3724.22
#2024-10-22|3687.06
#2024-10-23|3662.98
#2024-10-24|3656.95
#2024-10-25|3648.05
#2024-10-28|3671.05
#2024-10-29|3657.47
#2024-10-30|3664.59
#2024-10-31|3632.14
#2024-11-01|3635.86
#2024-11-04|3640.46
#2024-11-05|3682.23
#2024-11-06|3775.89
#2024-11-07|3789.63
#2024-11-08|3801.53
#2024-11-11|3826.33
#2024-11-12|3781.02
#2024-11-13|3767.57
#2024-11-14|3736.39
#2024-11-15|3715.55
#2024-11-18|3717.42
#2024-11-19|3718.88
#2024-11-20|3705.69
#2024-11-21|3743.57
#2024-11-22|3775.03
#2024-11-25|3808.46
#2024-11-26|3795.79
#2024-11-27|3797.04
#2024-11-28|3804.14
#2024-11-29|3820.99
#2024-12-02|3816.76
#2024-12-03|3821.11
#2024-12-04|3829.37
#2024-12-05|3809.35
#2024-12-06|3809.57
#2024-12-09|3781.70
#2024-12-10|3764.77
#2024-12-11|3777.19
#2024-12-12|3762.19
#2024-12-13|3740.74
#2024-12-16|3742.00
#2024-12-17|3718.39
#2024-12-18|3641.39
#2024-12-19|3611.65
#2024-12-20|3635.59
#2024-12-23|3635.92
#2024-12-24|3656.35
#2024-12-25|3657.63
#2024-12-26|3665.32
#2024-12-27|3657.03
#2024-12-30|3623.99
#2024-12-31|3625.15
#2025-01-01|3625.17
#2025-01-02|3614.77
#2025-01-03|3638.07
#2025-01-06|3641.10
#2025-01-07|3637.44
#2025-01-08|3633.25
#2025-01-09|3626.85
#2025-01-10|3573.18
#2025-01-13|3583.81
#2025-01-14|3615.69
#2025-01-15|3659.39
#2025-01-16|3687.63
#2025-01-17|3710.28
#2025-01-20|3729.16
#2025-01-21|3778.15
#2025-01-22|3788.47
#2025-01-23|3820.58
#2025-01-24|3823.49
#2025-01-27|3788.39
#2025-01-28|3762.84
#2025-01-29|3768.72
#2025-01-30|3811.37
#2025-01-31|3793.08
#2025-02-03|3738.96
#2025-02-04|3745.50
#2025-02-05|3777.49
#2025-02-06|3785.60
#2025-02-07|3763.95
#2025-02-10|3779.91
#2025-02-11|3780.37
#2025-02-12|3758.36
#2025-02-13|3798.64
#2025-02-14|3802.97
#2025-02-17|3814.12
#2025-02-18|3840.10
#2025-02-19|3820.74
#2025-02-20|3800.82
#2025-02-21|3741.07
#2025-02-24|3727.28
#2025-02-25|3737.47
#2025-02-26|3747.34
#2025-02-27|3733.55
#2025-02-28|3746.84
#2025-03-03|3743.79
#2025-03-04|3673.94
#2025-03-05|3756.70
#2025-03-06|3754.36
#2025-03-07|3757.67
#2025-03-10|3694.21
#2025-03-11|3649.25
#2025-03-12|3665.27
#2025-03-13|3628.44
#2025-03-14|3689.48
#2025-03-17|3733.00
#2025-03-18|3728.85
#2025-03-19|3759.77
#2025-03-20|3737.05
#2025-03-21|3704.29
#2025-03-24|3741.93
#2025-03-25|3753.36
#2025-03-26|3732.71
#2025-03-27|3717.79
#2025-03-28|3650.40
#2025-03-31|3632.47
#2025-04-01|3658.10
#2025-04-02|3679.88
#2025-04-03|3509.06
#2025-04-04|3334.22
#2025-04-07|3238.30
#2025-04-08|3263.44
#2025-04-09|3423.79
#2025-04-10|3441.82
#2025-04-11|3477.80
#2025-04-14|3531.60
#2025-04-15|3544.19
#2025-04-16|3508.61
#2025-04-17|3519.75
#2025-04-18|3523.40
#2025-04-21|3484.27
#2025-04-22|3530.58
#2025-04-23|3573.82
#2025-04-24|3621.98
#2025-04-25|3636.26
#2025-04-28|3651.78
#2025-04-29|3670.81
#2025-04-30|3694.18
#2025-05-01|3696.67
#2025-05-02|3776.47
#2025-05-05|3775.77
#2025-05-06|3757.90
#2025-05-07|3772.55
#2025-05-08|3811.92
#2025-05-09|3816.75
#2025-05-12|3886.44
#2025-05-13|3919.01
#2025-05-14|3916.53
#2025-05-15|3939.49
#2025-05-16|3960.16
#2025-05-19|3980.42
#2025-05-20|3976.71
#2025-05-21|3935.23
#2025-05-22|3918.70
#2025-05-23|3911.30
#2025-05-26|3932.44
#2025-05-27|3980.04
#2025-05-28|3959.41
#2025-05-29|3980.90
#2025-05-30|3977.72
#2025-06-02|3974.54
#2025-06-03|3996.29
#2025-06-04|4020.47
#2025-06-05|4019.52
#2025-06-06|4032.29
#2025-06-09|4034.79
#2025-06-10|4035.18
#2025-06-11|4038.73
#2025-06-12|4042.22
#2025-06-13|3978.95
#2025-06-16|4021.93
#2025-06-17|3989.97
#2025-06-18|3964.45
#2025-06-19|3943.65
#2025-06-20|3943.07
#2025-06-23|3971.86
#2025-06-24|4031.12
#2025-06-25|4001.98
#2025-06-26|4050.96
#2025-06-27|4097.95
#2025-06-30|4113.68
#2025-07-01|4120.20
#2025-07-02|4131.60
#2025-07-03|4152.48
#2025-07-04|4145.99
#2025-07-07|4127.37
#2025-07-08|4125.23
#2025-07-09|4158.76
#2025-07-10|4167.21
#2025-07-11|4134.89
#2025-07-14|4143.10
#2025-07-15|4107.85
#2025-07-16|4113.67
#2025-07-17|4162.88
#2025-07-18|4160.67
#2025-07-21|4156.51
#2025-07-22|4166.15
#2025-07-23|4233.37
#2025-07-24|4239.53
#2025-07-25|4255.08
#2025-07-28|4229.49
#2025-07-29|4197.27
#2025-07-30|4180.34
#2025-07-31|4165.11
#2025-08-01|4112.63
#2025-08-04|4147.57
#2025-08-05|4146.53
#2025-08-06|4161.19
#2025-08-07|4158.90
#2025-08-08|4174.05
#2025-08-11|4150.90
#2025-08-12|4204.05
#2025-08-13|4244.91
#2025-08-14|4215.78
#2025-08-15|4209.94
#2025-08-18|4210.66
#2025-08-19|4217.50
#2025-08-20|4199.43
#2025-08-21|4187.04
#2025-08-22|4265.15
#2025-08-25|4237.77
#2025-08-26|4242.36
#2025-08-27|4233.98
#2025-08-28|4256.84
#2025-08-29|4241.67
#2025-09-01|4243.99
#2025-09-02|4197.66
#2025-09-03|4188.34
#2025-09-04|4215.99
#2025-09-05|4232.08
#2025-09-08|4249.79
#2025-09-09|4224.80
#2025-09-10|4235.42
#2025-09-11|4284.30
#2025-09-12|4257.88
#2025-09-15|4276.94
#2025-09-16|4277.90
#2025-09-17|4269.05
#2025-09-18|4281.70
#2025-09-19|4274.66
#2025-09-22|4285.96
#2025-09-23|4278.93
#2025-09-24|4256.16
#2025-09-25|4219.92
#2025-09-26|4247.99
#2025-09-29|4262.26
#2025-09-30|4292.23
#2025-10-01|4292.64
#2025-10-02|4313.54
#2025-10-03|4338.92
#2025-10-06|4350.16
#2025-10-07|4328.18
#2025-10-08|4348.48
#2025-10-09|4312.18
#2025-10-10|4229.65
#2025-10-13|4260.33
#2025-10-14|4277.86
#2025-10-15|4288.28
#2025-10-16|4279.85
#2025-10-17|4267.62
#2025-10-20|4330.22
#2025-10-21|4348.07
#2025-10-22|4321.67
#2025-10-23|4356.67
#2025-10-24|4382.99
#2025-10-27|4409.87
#2025-10-28|4388.91
#2025-10-29|4369.23
#2025-10-30|4336.62
#2025-10-31|4345.37
#2025-11-03|4329.44
#2025-11-04|4288.99
#2025-11-05|4291.12
#2025-11-06|4275.56
#2025-11-07|4278.89
#2025-11-10|4305.75
#2025-11-11|4317.97
#2025-11-12|4334.68
#2025-11-13|4287.56
#2025-11-14|4252.72
#2025-11-17|4201.55
#2025-11-18|4136.95
#2025-11-19|4137.38
#2025-11-20|4118.40
#2025-11-21|4141.86
#2025-11-24|4157.23
#2025-11-25|4216.27
#2025-11-26|4254.06
#2025-11-27|4262.07
#2025-11-28|4284.59
#2025-12-01|4242.16
#2025-12-02|4252.27
#2025-12-03|4294.94
#2025-12-04|4334.91
#2025-12-05|4324.52
#2025-12-08|4326.00
#2025-12-09|4307.77
#2025-12-10|4354.06
#2025-12-11|4416.91
#2025-12-12|4409.84
#2025-12-15|4416.84
#2025-12-16|4382.56
#2025-12-17|4332.85
#2025-12-18|4358.17
#2025-12-19|4383.19
#2025-12-22|4424.47
#2025-12-23|4432.40
#2025-12-24|4441.46
#2025-12-25|4442.66
#2025-12-26|4433.85
#2025-12-29|4432.16
#2025-12-30|4420.67
#2025-12-31|4390.90
#2026-01-01|4391.19
#2026-01-02|4440.22
#2026-01-05|4517.94
#2026-01-06|4575.89
#2026-01-07|4546.76
#2026-01-08|4557.56
#2026-01-09|4593.93
#2026-01-12|4608.34
#2026-01-13|4608.51
#2026-01-14|4623.23
#2026-01-15|4653.58
#2026-01-16|4672.02
#2026-01-19|4663.23
#2026-01-20|4598.72
#2026-01-21|4631.56
#2026-01-22|4647.54
#2026-01-23|4627.12
#2026-01-26|4643.39
#2026-01-27|4664.68
#2026-01-28|4644.17
#2026-01-29|4671.75
#2026-01-30|4642.98
#2026-02-02|4661.93
#2026-02-03|4712.37
#2026-02-04|4711.90
#2026-02-05|4672.34
#2026-02-06|4772.53
#2026-02-09|4837.74
#2026-02-10|4867.20
#2026-02-11|4870.21
#2026-02-12|4828.24
#2026-02-13|4821.32
#2026-02-16|4816.22
#2026-02-17|4813.53
#2026-02-18|4852.92
#2026-02-19|4862.49
#2026-02-20|4888.43
#2026-02-23|4820.85
#2026-02-24|4856.25
#2026-02-25|4861.98
#2026-02-26|4898.87
#2026-02-27|4910.59
#2026-03-02|4893.64
#2026-03-03|4765.26
#2026-03-04|4752.59
#2026-03-05|4695.01
#2026-03-06|4640.38
#2026-03-09|4602.26
#2026-03-10|4649.19
#2026-03-11|4618.67
#2026-03-12|4533.40
#2026-03-13|4493.48
#2026-03-16|4520.13
#2026-03-17|4542.61
#2026-03-18|4533.04
#2026-03-19|4461.20
#2026-03-20|4406.18
#2026-03-23|4426.28
#2026-03-24|4453.38
#2026-03-25|4510.13
#2026-03-26|4432.95
#2026-03-27|4363.85
#2026-03-30|4315.35
#2026-03-31|4387.29
#2026-04-01|4517.58