Table Data - NASDAQ Developed Markets Excluding UK Total Return Index
| Title | NASDAQ Developed Markets Excluding UK Total Return Index |
|---|---|
| Series ID | NASDAQNQDMXGBT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMXGBT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 545.81 |
| 2001-04-02 | 538.59 |
| 2001-04-03 | 523.30 |
| 2001-04-04 | 525.02 |
| 2001-04-05 | 544.41 |
| 2001-04-06 | 537.32 |
| 2001-04-09 | 539.82 |
| 2001-04-10 | 551.37 |
| 2001-04-11 | 552.36 |
| 2001-04-12 | 560.83 |
| 2001-04-13 | . |
| 2001-04-16 | 557.28 |
| 2001-04-17 | 560.29 |
| 2001-04-18 | 579.61 |
| 2001-04-19 | 589.10 |
| 2001-04-20 | 585.63 |
| 2001-04-23 | 577.08 |
| 2001-04-24 | 572.65 |
| 2001-04-25 | 579.78 |
| 2001-04-26 | 583.83 |
| 2001-04-27 | 590.00 |
| 2001-04-30 | 590.94 |
| 2001-05-01 | 599.53 |
| 2001-05-02 | 601.06 |
| 2001-05-03 | 593.42 |
| 2001-05-04 | 599.71 |
| 2001-05-07 | 599.35 |
| 2001-05-08 | 596.84 |
| 2001-05-09 | 593.33 |
| 2001-05-10 | 594.48 |
| 2001-05-11 | 590.39 |
| 2001-05-14 | 588.52 |
| 2001-05-15 | 590.74 |
| 2001-05-16 | 602.28 |
| 2001-05-17 | 607.20 |
| 2001-05-18 | 608.06 |
| 2001-05-21 | 617.21 |
| 2001-05-22 | 615.90 |
| 2001-05-23 | 607.78 |
| 2001-05-24 | 609.29 |
| 2001-05-25 | 603.35 |
| 2001-05-28 | . |
| 2001-05-29 | 598.09 |
| 2001-05-30 | 588.42 |
| 2001-05-31 | 590.21 |
| 2001-06-01 | 592.25 |
| 2001-06-04 | 594.93 |
| 2001-06-05 | 601.64 |
| 2001-06-06 | 596.78 |
| 2001-06-07 | 599.49 |
| 2001-06-08 | 595.34 |
| 2001-06-11 | 588.92 |
| 2001-06-12 | 585.86 |
| 2001-06-13 | 582.91 |
| 2001-06-14 | 574.58 |
| 2001-06-15 | 571.69 |
| 2001-06-18 | 567.65 |
| 2001-06-19 | 568.22 |
| 2001-06-20 | 570.90 |
| 2001-06-21 | 575.89 |
| 2001-06-22 | 572.98 |
| 2001-06-25 | 571.34 |
| 2001-06-26 | 569.95 |
| 2001-06-27 | 567.75 |
| 2001-06-28 | 572.20 |
| 2001-06-29 | 575.64 |
| 2001-07-02 | 579.06 |
| 2001-07-03 | 577.76 |
| 2001-07-04 | . |
| 2001-07-05 | 568.56 |
| 2001-07-06 | 556.69 |
| 2001-07-09 | 559.10 |
| 2001-07-10 | 553.83 |
| 2001-07-11 | 551.92 |
| 2001-07-12 | 562.43 |
| 2001-07-13 | 564.64 |
| 2001-07-16 | 559.38 |
| 2001-07-17 | 562.24 |
| 2001-07-18 | 559.95 |
| 2001-07-19 | 563.91 |
| 2001-07-20 | 562.30 |
| 2001-07-23 | 554.42 |
| 2001-07-24 | 548.00 |
| 2001-07-25 | 552.94 |
| 2001-07-26 | 557.96 |
| 2001-07-27 | 560.13 |
| 2001-07-30 | 559.82 |
| 2001-07-31 | 564.02 |
| 2001-08-01 | 567.56 |
| 2001-08-02 | 570.96 |
| 2001-08-03 | 568.28 |
| 2001-08-06 | 563.29 |
| 2001-08-07 | 564.04 |
| 2001-08-08 | 555.96 |
| 2001-08-09 | 554.00 |
| 2001-08-10 | 555.67 |
| 2001-08-13 | 557.07 |
| 2001-08-14 | 558.30 |
| 2001-08-15 | 557.13 |
| 2001-08-16 | 556.10 |
| 2001-08-17 | 548.40 |
| 2001-08-20 | 549.68 |
| 2001-08-21 | 546.57 |
| 2001-08-22 | 550.65 |
| 2001-08-23 | 548.34 |
| 2001-08-24 | 557.23 |
| 2001-08-27 | 556.00 |
| 2001-08-28 | 548.39 |
| 2001-08-29 | 543.79 |
| 2001-08-30 | 534.87 |
| 2001-08-31 | 536.02 |
| 2001-09-03 | . |
| 2001-09-04 | 533.34 |
| 2001-09-05 | 529.13 |
| 2001-09-06 | 519.10 |
| 2001-09-07 | 511.33 |
| 2001-09-10 | 510.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 483.81 |
| 2001-09-18 | 481.07 |
| 2001-09-19 | 475.41 |
| 2001-09-20 | 460.80 |
| 2001-09-21 | 449.91 |
| 2001-09-24 | 466.04 |
| 2001-09-25 | 471.39 |
| 2001-09-26 | 469.45 |
| 2001-09-27 | 473.90 |
| 2001-09-28 | 484.34 |
| 2001-10-01 | 482.12 |
| 2001-10-02 | 487.38 |
| 2001-10-03 | 494.85 |
| 2001-10-04 | 498.00 |
| 2001-10-05 | 498.42 |
| 2001-10-08 | 495.65 |
| 2001-10-09 | 492.92 |
| 2001-10-10 | 501.97 |
| 2001-10-11 | 510.48 |
| 2001-10-12 | 509.20 |
| 2001-10-15 | 506.70 |
| 2001-10-16 | 510.85 |
| 2001-10-17 | 505.96 |
| 2001-10-18 | 500.75 |
| 2001-10-19 | 501.16 |
| 2001-10-22 | 507.42 |
| 2001-10-23 | 508.32 |
| 2001-10-24 | 509.89 |
| 2001-10-25 | 514.16 |
| 2001-10-26 | 516.64 |
| 2001-10-29 | 506.91 |
| 2001-10-30 | 498.18 |
| 2001-10-31 | 498.40 |
| 2001-11-01 | 507.39 |
| 2001-11-02 | 508.04 |
| 2001-11-05 | 514.93 |
| 2001-11-06 | 521.13 |
| 2001-11-07 | 520.52 |
| 2001-11-08 | 523.06 |
| 2001-11-09 | 521.91 |
| 2001-11-12 | 519.43 |
| 2001-11-13 | 527.44 |
| 2001-11-14 | 529.51 |
| 2001-11-15 | 531.37 |
| 2001-11-16 | 532.05 |
| 2001-11-19 | 537.30 |
| 2001-11-20 | 533.01 |
| 2001-11-21 | 530.15 |
| 2001-11-22 | . |
| 2001-11-23 | 535.18 |
| 2001-11-26 | 539.40 |
| 2001-11-27 | 536.44 |
| 2001-11-28 | 527.81 |
| 2001-11-29 | 531.65 |
| 2001-11-30 | 533.20 |
| 2001-12-03 | 527.96 |
| 2001-12-04 | 534.82 |
| 2001-12-05 | 547.47 |
| 2001-12-06 | 547.72 |
| 2001-12-07 | 543.45 |
| 2001-12-10 | 534.66 |
| 2001-12-11 | 533.63 |
| 2001-12-12 | 534.41 |
| 2001-12-13 | 526.06 |
| 2001-12-14 | 526.36 |
| 2001-12-17 | 532.22 |
| 2001-12-18 | 535.25 |
| 2001-12-19 | 535.91 |
| 2001-12-20 | 532.15 |
| 2001-12-21 | 533.88 |
| 2001-12-24 | 532.85 |
| 2001-12-25 | . |
| 2001-12-26 | 534.24 |
| 2001-12-27 | 540.04 |
| 2001-12-28 | 542.57 |
| 2001-12-31 | 539.47 |
| 2002-01-01 | . |
| 2002-01-02 | 541.46 |
| 2002-01-03 | 546.63 |
| 2002-01-04 | 550.34 |
| 2002-01-07 | 546.71 |
| 2002-01-08 | 543.27 |
| 2002-01-09 | 541.28 |
| 2002-01-10 | 540.37 |
| 2002-01-11 | 537.01 |
| 2002-01-14 | 532.19 |
| 2002-01-15 | 533.60 |
| 2002-01-16 | 525.47 |
| 2002-01-17 | 530.10 |
| 2002-01-18 | 526.84 |
| 2002-01-21 | . |
| 2002-01-22 | 522.16 |
| 2002-01-23 | 525.80 |
| 2002-01-24 | 528.33 |
| 2002-01-25 | 527.50 |
| 2002-01-28 | 528.30 |
| 2002-01-29 | 516.67 |
| 2002-01-30 | 518.58 |
| 2002-01-31 | 524.91 |
| 2002-02-01 | 521.89 |
| 2002-02-04 | 511.90 |
| 2002-02-05 | 508.10 |
| 2002-02-06 | 504.51 |
| 2002-02-07 | 504.67 |
| 2002-02-08 | 510.77 |
| 2002-02-11 | 517.89 |
| 2002-02-12 | 517.32 |
| 2002-02-13 | 521.46 |
| 2002-02-14 | 521.90 |
| 2002-02-15 | 517.16 |
| 2002-02-18 | . |
| 2002-02-19 | 506.76 |
| 2002-02-20 | 510.76 |
| 2002-02-21 | 507.04 |
| 2002-02-22 | 509.56 |
| 2002-02-25 | 516.35 |
| 2002-02-26 | 516.83 |
| 2002-02-27 | 519.13 |
| 2002-02-28 | 519.13 |
| 2002-03-01 | 529.01 |
| 2002-03-04 | 542.25 |
| 2002-03-05 | 539.89 |
| 2002-03-06 | 546.69 |
| 2002-03-07 | 548.58 |
| 2002-03-08 | 551.28 |
| 2002-03-11 | 552.55 |
| 2002-03-12 | 548.81 |
| 2002-03-13 | 544.31 |
| 2002-03-14 | 545.87 |
| 2002-03-15 | 551.40 |
| 2002-03-18 | 551.45 |
| 2002-03-19 | 554.32 |
| 2002-03-20 | 547.26 |
| 2002-03-21 | 547.43 |
| 2002-03-22 | 545.09 |
| 2002-03-25 | 538.23 |
| 2002-03-26 | 540.61 |
| 2002-03-27 | 543.07 |
| 2002-03-28 | 545.34 |
| 2002-03-29 | . |
| 2002-04-01 | 544.44 |
| 2002-04-02 | 541.15 |
| 2002-04-03 | 537.98 |
| 2002-04-04 | 537.95 |
| 2002-04-05 | 536.32 |
| 2002-04-08 | 535.48 |
| 2002-04-09 | 533.01 |
| 2002-04-10 | 538.82 |
| 2002-04-11 | 528.95 |
| 2002-04-12 | 531.32 |
| 2002-04-15 | 530.21 |
| 2002-04-16 | 541.13 |
| 2002-04-17 | 541.94 |
| 2002-04-18 | 541.67 |
| 2002-04-19 | 541.50 |
| 2002-04-22 | 535.67 |
| 2002-04-23 | 533.54 |
| 2002-04-24 | 530.76 |
| 2002-04-25 | 530.19 |
| 2002-04-26 | 524.42 |
| 2002-04-29 | 520.64 |
| 2002-04-30 | 525.28 |
| 2002-05-01 | 529.39 |
| 2002-05-02 | 527.69 |
| 2002-05-03 | 524.62 |
| 2002-05-06 | 517.46 |
| 2002-05-07 | 514.15 |
| 2002-05-08 | 529.05 |
| 2002-05-09 | 523.75 |
| 2002-05-10 | 517.50 |
| 2002-05-13 | 523.92 |
| 2002-05-14 | 531.85 |
| 2002-05-15 | 532.82 |
| 2002-05-16 | 534.65 |
| 2002-05-17 | 539.53 |
| 2002-05-20 | 534.67 |
| 2002-05-21 | 530.43 |
| 2002-05-22 | 532.02 |
| 2002-05-23 | 535.31 |
| 2002-05-24 | 531.51 |
| 2002-05-27 | . |
| 2002-05-28 | 529.16 |
| 2002-05-29 | 526.42 |
| 2002-05-30 | 524.88 |
| 2002-05-31 | 525.67 |
| 2002-06-03 | 516.85 |
| 2002-06-04 | 513.98 |
| 2002-06-05 | 515.92 |
| 2002-06-06 | 509.47 |
| 2002-06-07 | 507.49 |
| 2002-06-10 | 507.81 |
| 2002-06-11 | 502.40 |
| 2002-06-12 | 502.07 |
| 2002-06-13 | 497.04 |
| 2002-06-14 | 493.99 |
| 2002-06-17 | 504.54 |
| 2002-06-18 | 505.51 |
| 2002-06-19 | 498.08 |
| 2002-06-20 | 492.93 |
| 2002-06-21 | 487.39 |
| 2002-06-24 | 486.76 |
| 2002-06-25 | 482.51 |
| 2002-06-26 | 480.69 |
| 2002-06-27 | 487.38 |
| 2002-06-28 | 492.89 |
| 2002-07-01 | 485.09 |
| 2002-07-02 | 474.67 |
| 2002-07-03 | 474.17 |
| 2002-07-04 | . |
| 2002-07-05 | 490.19 |
| 2002-07-08 | 487.64 |
| 2002-07-09 | 480.49 |
| 2002-07-10 | 466.41 |
| 2002-07-11 | 464.75 |
| 2002-07-12 | 463.51 |
| 2002-07-15 | 459.00 |
| 2002-07-16 | 453.67 |
| 2002-07-17 | 457.34 |
| 2002-07-18 | 450.46 |
| 2002-07-19 | 435.97 |
| 2002-07-22 | 421.75 |
| 2002-07-23 | 409.71 |
| 2002-07-24 | 423.01 |
| 2002-07-25 | 423.88 |
| 2002-07-26 | 425.76 |
| 2002-07-29 | 445.51 |
| 2002-07-30 | 448.70 |
| 2002-07-31 | 449.81 |
| 2002-08-01 | 438.67 |
| 2002-08-02 | 430.83 |
| 2002-08-05 | 417.76 |
| 2002-08-06 | 426.37 |
| 2002-08-07 | 433.41 |
| 2002-08-08 | 445.11 |
| 2002-08-09 | 448.65 |
| 2002-08-12 | 446.07 |
| 2002-08-13 | 439.92 |
| 2002-08-14 | 450.75 |
| 2002-08-15 | 456.11 |
| 2002-08-16 | 457.15 |
| 2002-08-19 | 464.91 |
| 2002-08-20 | 459.68 |
| 2002-08-21 | 466.14 |
| 2002-08-22 | 471.70 |
| 2002-08-23 | 463.26 |
| 2002-08-26 | 465.90 |
| 2002-08-27 | 462.97 |
| 2002-08-28 | 453.63 |
| 2002-08-29 | 452.15 |
| 2002-08-30 | 451.92 |
| 2002-09-02 | . |
| 2002-09-03 | 434.91 |
| 2002-09-04 | 439.35 |
| 2002-09-05 | 434.30 |
| 2002-09-06 | 440.97 |
| 2002-09-09 | 442.99 |
| 2002-09-10 | 446.06 |
| 2002-09-11 | 448.08 |
| 2002-09-12 | 438.37 |
| 2002-09-13 | 437.10 |
| 2002-09-16 | 435.94 |
| 2002-09-17 | 430.60 |
| 2002-09-18 | 426.92 |
| 2002-09-19 | 417.68 |
| 2002-09-20 | 416.65 |
| 2002-09-23 | 409.55 |
| 2002-09-24 | 403.59 |
| 2002-09-25 | 411.36 |
| 2002-09-26 | 419.78 |
| 2002-09-27 | 411.26 |
| 2002-09-30 | 405.29 |
| 2002-10-01 | 414.51 |
| 2002-10-02 | 409.00 |
| 2002-10-03 | 404.38 |
| 2002-10-04 | 396.16 |
| 2002-10-07 | 388.02 |
| 2002-10-08 | 390.89 |
| 2002-10-09 | 382.44 |
| 2002-10-10 | 392.92 |
| 2002-10-11 | 407.39 |
| 2002-10-14 | 408.82 |
| 2002-10-15 | 427.12 |
| 2002-10-16 | 419.21 |
| 2002-10-17 | 428.14 |
| 2002-10-18 | 429.81 |
| 2002-10-21 | 435.47 |
| 2002-10-22 | 430.27 |
| 2002-10-23 | 430.81 |
| 2002-10-24 | 428.02 |
| 2002-10-25 | 433.75 |
| 2002-10-28 | 433.13 |
| 2002-10-29 | 427.33 |
| 2002-10-30 | 432.47 |
| 2002-10-31 | 432.73 |
| 2002-11-01 | 438.15 |
| 2002-11-04 | 443.49 |
| 2002-11-05 | 447.38 |
| 2002-11-06 | 449.32 |
| 2002-11-07 | 440.99 |
| 2002-11-08 | 437.34 |
| 2002-11-11 | 429.05 |
| 2002-11-12 | 432.27 |
| 2002-11-13 | 431.22 |
| 2002-11-14 | 439.89 |
| 2002-11-15 | 443.42 |
| 2002-11-18 | 440.75 |
| 2002-11-19 | 438.73 |
| 2002-11-20 | 444.21 |
| 2002-11-21 | 453.98 |
| 2002-11-22 | 453.91 |
| 2002-11-25 | 455.20 |
| 2002-11-26 | 446.83 |
| 2002-11-27 | 457.41 |
| 2002-11-28 | . |
| 2002-11-29 | 458.15 |
| 2002-12-02 | 457.61 |
| 2002-12-03 | 450.92 |
| 2002-12-04 | 448.72 |
| 2002-12-05 | 443.92 |
| 2002-12-06 | 446.37 |
| 2002-12-09 | 437.54 |
| 2002-12-10 | 442.67 |
| 2002-12-11 | 443.21 |
| 2002-12-12 | 442.14 |
| 2002-12-13 | 437.46 |
| 2002-12-16 | 445.36 |
| 2002-12-17 | 443.25 |
| 2002-12-18 | 436.40 |
| 2002-12-19 | 434.07 |
| 2002-12-20 | 438.57 |
| 2002-12-23 | 439.59 |
| 2002-12-24 | 438.63 |
| 2002-12-25 | . |
| 2002-12-26 | 438.71 |
| 2002-12-27 | 432.49 |
| 2002-12-30 | 434.43 |
| 2002-12-31 | 435.61 |
| 2003-01-01 | . |
| 2003-01-02 | 446.71 |
| 2003-01-03 | 447.83 |
| 2003-01-06 | 456.73 |
| 2003-01-07 | 452.89 |
| 2003-01-08 | 446.22 |
| 2003-01-09 | 453.52 |
| 2003-01-10 | 454.22 |
| 2003-01-13 | 454.62 |
| 2003-01-14 | 457.85 |
| 2003-01-15 | 453.27 |
| 2003-01-16 | 452.08 |
| 2003-01-17 | 446.35 |
| 2003-01-20 | . |
| 2003-01-21 | 440.02 |
| 2003-01-22 | 435.56 |
| 2003-01-23 | 439.65 |
| 2003-01-24 | 430.48 |
| 2003-01-27 | 422.27 |
| 2003-01-28 | 425.45 |
| 2003-01-29 | 427.30 |
| 2003-01-30 | 421.18 |
| 2003-01-31 | 424.65 |
| 2003-02-03 | 426.99 |
| 2003-02-04 | 422.36 |
| 2003-02-05 | 421.64 |
| 2003-02-06 | 418.21 |
| 2003-02-07 | 413.99 |
| 2003-02-10 | 414.82 |
| 2003-02-11 | 413.91 |
| 2003-02-12 | 409.81 |
| 2003-02-13 | 409.31 |
| 2003-02-14 | 416.36 |
| 2003-02-17 | . |
| 2003-02-18 | 424.15 |
| 2003-02-19 | 420.92 |
| 2003-02-20 | 418.37 |
| 2003-02-21 | 422.02 |
| 2003-02-24 | 416.03 |
| 2003-02-25 | 415.03 |
| 2003-02-26 | 411.34 |
| 2003-02-27 | 415.15 |
| 2003-02-28 | 417.61 |
| 2003-03-03 | 416.76 |
| 2003-03-04 | 411.42 |
| 2003-03-05 | 413.41 |
| 2003-03-06 | 409.62 |
| 2003-03-07 | 410.15 |
| 2003-03-10 | 401.24 |
| 2003-03-11 | 397.70 |
| 2003-03-12 | 396.94 |
| 2003-03-13 | 407.63 |
| 2003-03-14 | 410.92 |
| 2003-03-17 | 421.93 |
| 2003-03-18 | 423.70 |
| 2003-03-19 | 426.72 |
| 2003-03-20 | 428.21 |
| 2003-03-21 | 436.19 |
| 2003-03-24 | 424.53 |
| 2003-03-25 | 428.86 |
| 2003-03-26 | 427.45 |
| 2003-03-27 | 426.70 |
| 2003-03-28 | 424.99 |
| 2003-03-31 | 417.70 |
| 2003-04-01 | 421.83 |
| 2003-04-02 | 431.41 |
| 2003-04-03 | 429.81 |
| 2003-04-04 | 431.04 |
| 2003-04-07 | 434.56 |
| 2003-04-08 | 432.96 |
| 2003-04-09 | 428.82 |
| 2003-04-10 | 429.91 |
| 2003-04-11 | 428.55 |
| 2003-04-14 | 434.72 |
| 2003-04-15 | 438.77 |
| 2003-04-16 | 435.61 |
| 2003-04-17 | 441.43 |
| 2003-04-18 | . |
| 2003-04-21 | 441.02 |
| 2003-04-22 | 448.38 |
| 2003-04-23 | 451.87 |
| 2003-04-24 | 448.95 |
| 2003-04-25 | 443.08 |
| 2003-04-28 | 449.79 |
| 2003-04-29 | 451.19 |
| 2003-04-30 | 454.05 |
| 2003-05-01 | 455.31 |
| 2003-05-02 | 459.89 |
| 2003-05-05 | 460.99 |
| 2003-05-06 | 466.26 |
| 2003-05-07 | 464.83 |
| 2003-05-08 | 459.99 |
| 2003-05-09 | 465.58 |
| 2003-05-12 | 470.59 |
| 2003-05-13 | 469.83 |
| 2003-05-14 | 469.56 |
| 2003-05-15 | 472.03 |
| 2003-05-16 | 472.14 |
| 2003-05-19 | 462.51 |
| 2003-05-20 | 462.13 |
| 2003-05-21 | 462.89 |
| 2003-05-22 | 467.48 |
| 2003-05-23 | 469.54 |
| 2003-05-26 | . |
| 2003-05-27 | 476.25 |
| 2003-05-28 | 477.19 |
| 2003-05-29 | 477.72 |
| 2003-05-30 | 482.91 |
| 2003-06-02 | 486.87 |
| 2003-06-03 | 487.33 |
| 2003-06-04 | 493.69 |
| 2003-06-05 | 497.19 |
| 2003-06-06 | 496.71 |
| 2003-06-09 | 492.58 |
| 2003-06-10 | 495.62 |
| 2003-06-11 | 502.45 |
| 2003-06-12 | 503.75 |
| 2003-06-13 | 499.70 |
| 2003-06-16 | 508.68 |
| 2003-06-17 | 510.16 |
| 2003-06-18 | 509.16 |
| 2003-06-19 | 502.68 |
| 2003-06-20 | 503.21 |
| 2003-06-23 | 495.91 |
| 2003-06-24 | 494.91 |
| 2003-06-25 | 493.94 |
| 2003-06-26 | 496.38 |
| 2003-06-27 | 494.37 |
| 2003-06-30 | 493.13 |
| 2003-07-01 | 495.82 |
| 2003-07-02 | 502.75 |
| 2003-07-03 | 501.73 |
| 2003-07-04 | . |
| 2003-07-07 | 509.42 |
| 2003-07-08 | 510.89 |
| 2003-07-09 | 509.36 |
| 2003-07-10 | 503.61 |
| 2003-07-11 | 506.24 |
| 2003-07-14 | 510.78 |
| 2003-07-15 | 508.77 |
| 2003-07-16 | 505.63 |
| 2003-07-17 | 498.22 |
| 2003-07-18 | 502.66 |
| 2003-07-21 | 497.98 |
| 2003-07-22 | 501.28 |
| 2003-07-23 | 503.28 |
| 2003-07-24 | 503.23 |
| 2003-07-25 | 508.60 |
| 2003-07-28 | 509.85 |
| 2003-07-29 | 507.49 |
| 2003-07-30 | 505.04 |
| 2003-07-31 | 505.92 |
| 2003-08-01 | 502.40 |
| 2003-08-04 | 502.03 |
| 2003-08-05 | 496.51 |
| 2003-08-06 | 495.10 |
| 2003-08-07 | 497.60 |
| 2003-08-08 | 498.90 |
| 2003-08-11 | 501.64 |
| 2003-08-12 | 506.12 |
| 2003-08-13 | 505.36 |
| 2003-08-14 | 509.00 |
| 2003-08-15 | 509.58 |
| 2003-08-18 | 513.74 |
| 2003-08-19 | 515.73 |
| 2003-08-20 | 516.42 |
| 2003-08-21 | 518.23 |
| 2003-08-22 | 513.76 |
| 2003-08-25 | 512.62 |
| 2003-08-26 | 512.88 |
| 2003-08-27 | 514.09 |
| 2003-08-28 | 516.98 |
| 2003-08-29 | 520.10 |
| 2003-09-01 | . |
| 2003-09-02 | 526.91 |
| 2003-09-03 | 529.94 |
| 2003-09-04 | 530.80 |
| 2003-09-05 | 529.26 |
| 2003-09-08 | 534.39 |
| 2003-09-09 | 532.24 |
| 2003-09-10 | 525.75 |
| 2003-09-11 | 527.03 |
| 2003-09-12 | 528.99 |
| 2003-09-15 | 527.95 |
| 2003-09-16 | 534.30 |
| 2003-09-17 | 534.62 |
| 2003-09-18 | 540.45 |
| 2003-09-19 | 539.98 |
| 2003-09-22 | 533.68 |
| 2003-09-23 | 535.66 |
| 2003-09-24 | 528.65 |
| 2003-09-25 | 524.55 |
| 2003-09-26 | 520.64 |
| 2003-09-29 | 524.06 |
| 2003-09-30 | 520.42 |
| 2003-10-01 | 530.90 |
| 2003-10-02 | 533.55 |
| 2003-10-03 | 539.79 |
| 2003-10-06 | 541.71 |
| 2003-10-07 | 544.97 |
| 2003-10-08 | 542.74 |
| 2003-10-09 | 546.28 |
| 2003-10-10 | 547.53 |
| 2003-10-13 | 550.52 |
| 2003-10-14 | 552.69 |
| 2003-10-15 | 551.27 |
| 2003-10-16 | 553.81 |
| 2003-10-17 | 548.93 |
| 2003-10-20 | 550.86 |
| 2003-10-21 | 552.23 |
| 2003-10-22 | 545.28 |
| 2003-10-23 | 541.74 |
| 2003-10-24 | 540.87 |
| 2003-10-27 | 543.86 |
| 2003-10-28 | 550.46 |
| 2003-10-29 | 553.07 |
| 2003-10-30 | 553.17 |
| 2003-10-31 | 552.36 |
| 2003-11-03 | 555.48 |
| 2003-11-04 | 556.01 |
| 2003-11-05 | 554.65 |
| 2003-11-06 | 555.38 |
| 2003-11-07 | 556.53 |
| 2003-11-10 | 553.37 |
| 2003-11-11 | 550.46 |
| 2003-11-12 | 556.81 |
| 2003-11-13 | 559.34 |
| 2003-11-14 | 556.75 |
| 2003-11-17 | 549.66 |
| 2003-11-18 | 547.80 |
| 2003-11-19 | 548.78 |
| 2003-11-20 | 546.65 |
| 2003-11-21 | 547.84 |
| 2003-11-24 | 554.03 |
| 2003-11-25 | 556.24 |
| 2003-11-26 | 560.02 |
| 2003-11-27 | . |
| 2003-11-28 | 561.30 |
| 2003-12-01 | 568.03 |
| 2003-12-02 | 568.64 |
| 2003-12-03 | 568.68 |
| 2003-12-04 | 569.67 |
| 2003-12-05 | 566.63 |
| 2003-12-08 | 568.32 |
| 2003-12-09 | 565.33 |
| 2003-12-10 | 562.62 |
| 2003-12-11 | 567.66 |
| 2003-12-12 | 571.06 |
| 2003-12-15 | 570.49 |
| 2003-12-16 | 571.14 |
| 2003-12-17 | 571.12 |
| 2003-12-18 | 576.36 |
| 2003-12-19 | 577.00 |
| 2003-12-22 | 579.29 |
| 2003-12-23 | 581.37 |
| 2003-12-24 | 581.49 |
| 2003-12-25 | . |
| 2003-12-26 | 582.65 |
| 2003-12-29 | 589.24 |
| 2003-12-30 | 591.26 |
| 2003-12-31 | 592.46 |
| 2004-01-01 | . |
| 2004-01-02 | 593.34 |
| 2004-01-05 | 601.35 |
| 2004-01-06 | 602.51 |
| 2004-01-07 | 602.33 |
| 2004-01-08 | 606.05 |
| 2004-01-09 | 604.58 |
| 2004-01-12 | 606.06 |
| 2004-01-13 | 604.09 |
| 2004-01-14 | 607.57 |
| 2004-01-15 | 606.67 |
| 2004-01-16 | 609.10 |
| 2004-01-19 | . |
| 2004-01-20 | 612.22 |
| 2004-01-21 | 615.63 |
| 2004-01-22 | 616.09 |
| 2004-01-23 | 615.68 |
| 2004-01-26 | 618.18 |
| 2004-01-27 | 615.34 |
| 2004-01-28 | 608.81 |
| 2004-01-29 | 605.51 |
| 2004-01-30 | 604.88 |
| 2004-02-02 | 606.84 |
| 2004-02-03 | 607.23 |
| 2004-02-04 | 601.01 |
| 2004-02-05 | 602.98 |
| 2004-02-06 | 611.14 |
| 2004-02-09 | 611.89 |
| 2004-02-10 | 614.76 |
| 2004-02-11 | 619.05 |
| 2004-02-12 | 619.12 |
| 2004-02-13 | 616.30 |
| 2004-02-16 | . |
| 2004-02-17 | 622.54 |
| 2004-02-18 | 620.58 |
| 2004-02-19 | 617.52 |
| 2004-02-20 | 612.98 |
| 2004-02-23 | 611.87 |
| 2004-02-24 | 610.30 |
| 2004-02-25 | 610.89 |
| 2004-02-26 | 611.38 |
| 2004-02-27 | 613.78 |
| 2004-03-01 | 620.74 |
| 2004-03-02 | 617.71 |
| 2004-03-03 | 616.02 |
| 2004-03-04 | 619.08 |
| 2004-03-05 | 623.06 |
| 2004-03-08 | 618.77 |
| 2004-03-09 | 616.23 |
| 2004-03-10 | 607.24 |
| 2004-03-11 | 598.04 |
| 2004-03-12 | 601.79 |
| 2004-03-15 | 594.68 |
| 2004-03-16 | 599.11 |
| 2004-03-17 | 605.81 |
| 2004-03-18 | 606.42 |
| 2004-03-19 | 601.91 |
| 2004-03-22 | 593.61 |
| 2004-03-23 | 593.23 |
| 2004-03-24 | 591.93 |
| 2004-03-25 | 600.95 |
| 2004-03-26 | 601.99 |
| 2004-03-29 | 609.37 |
| 2004-03-30 | 611.53 |
| 2004-03-31 | 613.91 |
| 2004-04-01 | 618.86 |
| 2004-04-02 | 622.62 |
| 2004-04-05 | 625.58 |
| 2004-04-06 | 623.85 |
| 2004-04-07 | 623.27 |
| 2004-04-08 | 622.16 |
| 2004-04-09 | . |
| 2004-04-12 | 623.60 |
| 2004-04-13 | 616.35 |
| 2004-04-14 | 612.54 |
| 2004-04-15 | 611.19 |
| 2004-04-16 | 614.89 |
| 2004-04-19 | 615.05 |
| 2004-04-20 | 609.81 |
| 2004-04-21 | 610.03 |
| 2004-04-22 | 616.19 |
| 2004-04-23 | 617.00 |
| 2004-04-26 | 616.58 |
| 2004-04-27 | 616.50 |
| 2004-04-28 | 608.08 |
| 2004-04-29 | 603.92 |
| 2004-04-30 | 599.94 |
| 2004-05-03 | 603.92 |
| 2004-05-04 | 606.95 |
| 2004-05-05 | 609.98 |
| 2004-05-06 | 602.59 |
| 2004-05-07 | 592.10 |
| 2004-05-10 | 578.27 |
| 2004-05-11 | 583.22 |
| 2004-05-12 | 585.36 |
| 2004-05-13 | 583.45 |
| 2004-05-14 | 582.14 |
| 2004-05-17 | 575.78 |
| 2004-05-18 | 580.43 |
| 2004-05-19 | 585.36 |
| 2004-05-20 | 583.27 |
| 2004-05-21 | 587.49 |
| 2004-05-24 | 589.27 |
| 2004-05-25 | 596.00 |
| 2004-05-26 | 598.92 |
| 2004-05-27 | 604.46 |
| 2004-05-28 | 604.48 |
| 2004-05-31 | . |
| 2004-06-01 | 604.90 |
| 2004-06-02 | 606.83 |
| 2004-06-03 | 601.56 |
| 2004-06-04 | 605.17 |
| 2004-06-07 | 616.04 |
| 2004-06-08 | 616.40 |
| 2004-06-09 | 609.76 |
| 2004-06-10 | 611.85 |
| 2004-06-11 | . |
| 2004-06-14 | 604.80 |
| 2004-06-15 | 608.62 |
| 2004-06-16 | 610.28 |
| 2004-06-17 | 610.47 |
| 2004-06-18 | 612.09 |
| 2004-06-21 | 611.51 |
| 2004-06-22 | 611.77 |
| 2004-06-23 | 615.91 |
| 2004-06-24 | 618.64 |
| 2004-06-25 | 616.88 |
| 2004-06-28 | 617.92 |
| 2004-06-29 | 617.72 |
| 2004-06-30 | 619.81 |
| 2004-07-01 | 616.28 |
| 2004-07-02 | 615.13 |
| 2004-07-05 | . |
| 2004-07-06 | 608.70 |
| 2004-07-07 | 610.32 |
| 2004-07-08 | 606.67 |
| 2004-07-09 | 608.71 |
| 2004-07-12 | 609.37 |
| 2004-07-13 | 608.52 |
| 2004-07-14 | 606.86 |
| 2004-07-15 | 603.76 |
| 2004-07-16 | 603.13 |
| 2004-07-19 | 602.37 |
| 2004-07-20 | 604.60 |
| 2004-07-21 | 597.95 |
| 2004-07-22 | 596.90 |
| 2004-07-23 | 590.20 |
| 2004-07-26 | 587.38 |
| 2004-07-27 | 590.59 |
| 2004-07-28 | 590.74 |
| 2004-07-29 | 594.61 |
| 2004-07-30 | 596.44 |
| 2004-08-02 | 597.64 |
| 2004-08-03 | 595.70 |
| 2004-08-04 | 592.63 |
| 2004-08-05 | 586.43 |
| 2004-08-06 | 580.30 |
| 2004-08-09 | 578.87 |
| 2004-08-10 | 585.27 |
| 2004-08-11 | 582.67 |
| 2004-08-12 | 577.64 |
| 2004-08-13 | 578.24 |
| 2004-08-16 | 583.99 |
| 2004-08-17 | 585.95 |
| 2004-08-18 | 591.27 |
| 2004-08-19 | 591.99 |
| 2004-08-20 | 594.97 |
| 2004-08-23 | 594.16 |
| 2004-08-24 | 593.69 |
| 2004-08-25 | 597.14 |
| 2004-08-26 | 598.11 |
| 2004-08-27 | 599.99 |
| 2004-08-30 | 596.11 |
| 2004-08-31 | 598.14 |
| 2004-09-01 | 601.11 |
| 2004-09-02 | 605.85 |
| 2004-09-03 | 602.56 |
| 2004-09-06 | . |
| 2004-09-07 | 608.24 |
| 2004-09-08 | 606.65 |
| 2004-09-09 | 606.75 |
| 2004-09-10 | 610.63 |
| 2004-09-13 | 612.90 |
| 2004-09-14 | 614.44 |
| 2004-09-15 | 608.98 |
| 2004-09-16 | 610.93 |
| 2004-09-17 | 612.61 |
| 2004-09-20 | 610.37 |
| 2004-09-21 | 614.83 |
| 2004-09-22 | 608.22 |
| 2004-09-23 | 606.85 |
| 2004-09-24 | 606.31 |
| 2004-09-27 | 602.67 |
| 2004-09-28 | 605.58 |
| 2004-09-29 | 608.67 |
| 2004-09-30 | 610.90 |
| 2004-10-01 | 619.61 |
| 2004-10-04 | 622.16 |
| 2004-10-05 | 622.61 |
| 2004-10-06 | 625.87 |
| 2004-10-07 | 620.91 |
| 2004-10-08 | 619.43 |
| 2004-10-11 | 620.07 |
| 2004-10-12 | 616.31 |
| 2004-10-13 | 612.68 |
| 2004-10-14 | 609.48 |
| 2004-10-15 | 612.15 |
| 2004-10-18 | 613.85 |
| 2004-10-19 | 612.22 |
| 2004-10-20 | 612.12 |
| 2004-10-21 | 614.37 |
| 2004-10-22 | 610.88 |
| 2004-10-25 | 609.97 |
| 2004-10-26 | 615.77 |
| 2004-10-27 | 623.04 |
| 2004-10-28 | 625.31 |
| 2004-10-29 | 625.57 |
| 2004-11-01 | 626.72 |
| 2004-11-02 | 628.08 |
| 2004-11-03 | 635.13 |
| 2004-11-04 | 642.64 |
| 2004-11-05 | 646.28 |
| 2004-11-08 | 645.52 |
| 2004-11-09 | 644.93 |
| 2004-11-10 | 645.04 |
| 2004-11-11 | 649.65 |
| 2004-11-12 | 655.92 |
| 2004-11-15 | 657.21 |
| 2004-11-16 | 654.14 |
| 2004-11-17 | 659.42 |
| 2004-11-18 | 658.65 |
| 2004-11-19 | 655.00 |
| 2004-11-22 | 655.63 |
| 2004-11-23 | 656.38 |
| 2004-11-24 | 659.99 |
| 2004-11-25 | . |
| 2004-11-26 | 662.71 |
| 2004-11-29 | 662.81 |
| 2004-11-30 | 659.82 |
| 2004-12-01 | 666.65 |
| 2004-12-02 | 667.40 |
| 2004-12-03 | 668.85 |
| 2004-12-06 | 668.13 |
| 2004-12-07 | 662.69 |
| 2004-12-08 | 661.02 |
| 2004-12-09 | 661.10 |
| 2004-12-10 | 660.59 |
| 2004-12-13 | 666.92 |
| 2004-12-14 | 669.42 |
| 2004-12-15 | 673.50 |
| 2004-12-16 | 670.94 |
| 2004-12-17 | 667.94 |
| 2004-12-20 | 670.48 |
| 2004-12-21 | 674.32 |
| 2004-12-22 | 677.68 |
| 2004-12-23 | 679.86 |
| 2004-12-24 | . |
| 2004-12-27 | 680.54 |
| 2004-12-28 | 684.52 |
| 2004-12-29 | 683.74 |
| 2004-12-30 | 686.02 |
| 2004-12-31 | 685.71 |
| 2005-01-03 | 680.53 |
| 2005-01-04 | 672.12 |
| 2005-01-05 | 667.86 |
| 2005-01-06 | 668.35 |
| 2005-01-07 | 666.68 |
| 2005-01-10 | 669.61 |
| 2005-01-11 | 667.54 |
| 2005-01-12 | 670.47 |
| 2005-01-13 | 666.52 |
| 2005-01-14 | 668.74 |
| 2005-01-17 | . |
| 2005-01-18 | 672.91 |
| 2005-01-19 | 669.23 |
| 2005-01-20 | 663.16 |
| 2005-01-21 | 661.42 |
| 2005-01-24 | 660.50 |
| 2005-01-25 | 660.78 |
| 2005-01-26 | 666.28 |
| 2005-01-27 | 666.31 |
#2005-01-28| 663.97
#2005-01-31| 669.96
#2005-02-01| 673.08
#2005-02-02| 676.11
#2005-02-03| 673.26
#2005-02-04| 679.70
#2005-02-07| 679.06
#2005-02-08| 678.29
#2005-02-09| 674.45
#2005-02-10| 678.13
#2005-02-11| 682.80
#2005-02-14| 685.19
#2005-02-15| 687.11
#2005-02-16| 686.34
#2005-02-17| 684.02
#2005-02-18| 684.71
#2005-02-21| .
#2005-02-22| 679.94
#2005-02-23| 679.82
#2005-02-24| 683.64
#2005-02-25| 690.48
#2005-02-28| 690.17
#2005-03-01| 692.36
#2005-03-02| 691.98
#2005-03-03| 692.38
#2005-03-04| 699.99
#2005-03-07| 700.67
#2005-03-08| 700.12
#2005-03-09| 695.86
#2005-03-10| 694.68
#2005-03-11| 693.55
#2005-03-14| 694.47
#2005-03-15| 691.92
#2005-03-16| 688.56
#2005-03-17| 688.64
#2005-03-18| 687.61
#2005-03-21| 684.15
#2005-03-22| 680.91
#2005-03-23| 675.93
#2005-03-24| 675.45
#2005-03-25| .
#2005-03-28| 675.25
#2005-03-29| 670.59
#2005-03-30| 676.25
#2005-03-31| 678.40
#2005-04-01| 676.34
#2005-04-04| 674.16
#2005-04-05| 677.39
#2005-04-06| 679.43
#2005-04-07| 683.46
#2005-04-08| 679.43
#2005-04-11| 680.00
#2005-04-12| 680.05
#2005-04-13| 676.00
#2005-04-14| 668.63
#2005-04-15| 660.12
#2005-04-18| 656.87
#2005-04-19| 662.76
#2005-04-20| 657.88
#2005-04-21| 665.95
#2005-04-22| 665.01
#2005-04-25| 668.20
#2005-04-26| 663.59
#2005-04-27| 662.80
#2005-04-28| 656.91
#2005-04-29| 662.23
#2005-05-02| 664.74
#2005-05-03| 664.94
#2005-05-04| 672.63
#2005-05-05| 672.60
#2005-05-06| 673.26
#2005-05-09| 675.29
#2005-05-10| 670.49
#2005-05-11| 670.79
#2005-05-12| 665.12
#2005-05-13| 661.35
#2005-05-16| 664.27
#2005-05-17| 666.62
#2005-05-18| 673.43
#2005-05-19| 677.31
#2005-05-20| 675.60
#2005-05-23| 679.70
#2005-05-24| 680.26
#2005-05-25| 677.47
#2005-05-26| 680.59
#2005-05-27| 682.57
#2005-05-30| .
#2005-05-31| 679.75
#2005-06-01| 684.78
#2005-06-02| 686.20
#2005-06-03| 683.67
#2005-06-06| 684.80
#2005-06-07| 685.74
#2005-06-08| 685.75
#2005-06-09| 685.59
#2005-06-10| 684.95
#2005-06-13| 684.96
#2005-06-14| 686.78
#2005-06-15| 689.01
#2005-06-16| 691.96
#2005-06-17| 697.00
#2005-06-20| 694.88
#2005-06-21| 695.13
#2005-06-22| 695.83
#2005-06-23| 690.48
#2005-06-24| 686.26
#2005-06-27| 684.86
#2005-06-28| 689.64
#2005-06-29| 690.10
#2005-06-30| 687.34
#2005-07-01| 687.35
#2005-07-04| .
#2005-07-05| 691.01
#2005-07-06| 688.85
#2005-07-07| 688.08
#2005-07-08| 695.25
#2005-07-11| 702.08
#2005-07-12| 705.15
#2005-07-13| 704.13
#2005-07-14| 705.74
#2005-07-15| 705.53
#2005-07-18| 703.78
#2005-07-19| 707.08
#2005-07-20| 709.84
#2005-07-21| 709.98
#2005-07-22| 712.51
#2005-07-25| 709.75
#2005-07-26| 709.79
#2005-07-27| 713.20
#2005-07-28| 717.77
#2005-07-29| 715.99
#2005-08-01| 718.14
#2005-08-02| 723.63
#2005-08-03| 724.94
#2005-08-04| 720.39
#2005-08-05| 713.61
#2005-08-08| 713.46
#2005-08-09| 717.20
#2005-08-10| 721.07
#2005-08-11| 726.34
#2005-08-12| 723.69
#2005-08-15| 724.12
#2005-08-16| 718.09
#2005-08-17| 716.91
#2005-08-18| 713.00
#2005-08-19| 714.60
#2005-08-22| 718.94
#2005-08-23| 716.06
#2005-08-24| 713.87
#2005-08-25| 714.24
#2005-08-26| 711.23
#2005-08-29| 712.18
#2005-08-30| 710.49
#2005-08-31| 718.68
#2005-09-01| 724.24
#2005-09-02| 723.80
#2005-09-05| .
#2005-09-06| 731.06
#2005-09-07| 732.43
#2005-09-08| 729.52
#2005-09-09| 735.76
#2005-09-12| 734.50
#2005-09-13| 729.77
#2005-09-14| 729.55
#2005-09-15| 729.13
#2005-09-16| 733.25
#2005-09-19| 730.28
#2005-09-20| 729.11
#2005-09-21| 724.19
#2005-09-22| 723.26
#2005-09-23| 722.96
#2005-09-26| 727.15
#2005-09-27| 725.51
#2005-09-28| 728.91
#2005-09-29| 734.85
#2005-09-30| 736.47
#2005-10-03| 735.22
#2005-10-04| 731.88
#2005-10-05| 721.73
#2005-10-06| 716.72
#2005-10-07| 718.34
#2005-10-10| 714.55
#2005-10-11| 714.48
#2005-10-12| 710.33
#2005-10-13| 706.05
#2005-10-14| 712.08
#2005-10-17| 712.65
#2005-10-18| 705.03
#2005-10-19| 708.78
#2005-10-20| 702.75
#2005-10-21| 703.88
#2005-10-24| 712.27
#2005-10-25| 714.40
#2005-10-26| 712.81
#2005-10-27| 707.07
#2005-10-28| 712.37
#2005-10-31| 719.29
#2005-11-01| 719.94
#2005-11-02| 726.69
#2005-11-03| 730.02
#2005-11-04| 727.81
#2005-11-07| 729.36
#2005-11-08| 727.82
#2005-11-09| 727.71
#2005-11-10| 730.75
#2005-11-11| 734.15
#2005-11-14| 732.28
#2005-11-15| 728.93
#2005-11-16| 729.83
#2005-11-17| 738.36
#2005-11-18| 741.89
#2005-11-21| 746.40
#2005-11-22| 748.43
#2005-11-23| 752.39
#2005-11-24| .
#2005-11-25| 752.74
#2005-11-28| 749.34
#2005-11-29| 749.15
#2005-11-30| 746.27
#2005-12-01| 754.47
#2005-12-02| 757.26
#2005-12-05| 757.28
#2005-12-06| 758.66
#2005-12-07| 756.09
#2005-12-08| 755.94
#2005-12-09| 758.44
#2005-12-12| 762.78
#2005-12-13| 765.26
#2005-12-14| 768.93
#2005-12-15| 765.64
#2005-12-16| 766.48
#2005-12-19| 763.29
#2005-12-20| 762.61
#2005-12-21| 765.45
#2005-12-22| 768.91
#2005-12-23| 770.01
#2005-12-26| .
#2005-12-27| 764.92
#2005-12-28| 767.88
#2005-12-29| 766.67
#2005-12-30| 761.89
#2006-01-02| .
#2006-01-03| 775.49
#2006-01-04| 783.12
#2006-01-05| 783.86
#2006-01-06| 790.99
#2006-01-09| 792.98
#2006-01-10| 790.88
#2006-01-11| 794.92
#2006-01-12| 792.19
#2006-01-13| 791.91
#2006-01-16| .
#2006-01-17| 785.56
#2006-01-18| 779.20
#2006-01-19| 787.08
#2006-01-20| 777.65
#2006-01-23| 779.59
#2006-01-24| 782.55
#2006-01-25| 782.61
#2006-01-26| 789.24
#2006-01-27| 795.56
#2006-01-30| 795.98
#2006-01-31| 797.07
#2006-02-01| 797.44
#2006-02-02| 791.74
#2006-02-03| 787.25
#2006-02-06| 788.97
#2006-02-07| 784.02
#2006-02-08| 783.92
#2006-02-09| 785.67
#2006-02-10| 784.15
#2006-02-13| 779.76
#2006-02-14| 785.69
#2006-02-15| 787.05
#2006-02-16| 791.88
#2006-02-17| 790.59
#2006-02-20| .
#2006-02-21| 790.48
#2006-02-22| 794.55
#2006-02-23| 796.75
#2006-02-24| 798.09
#2006-02-27| 802.31
#2006-02-28| 796.17
#2006-03-01| 800.61
#2006-03-02| 799.92
#2006-03-03| 797.76
#2006-03-06| 794.80
#2006-03-07| 788.60
#2006-03-08| 787.74
#2006-03-09| 789.06
#2006-03-10| 792.48
#2006-03-13| 797.53
#2006-03-14| 805.24
#2006-03-15| 808.88
#2006-03-16| 810.81
#2006-03-17| 813.60
#2006-03-20| 814.54
#2006-03-21| 809.30
#2006-03-22| 813.09
#2006-03-23| 809.85
#2006-03-24| 812.59
#2006-03-27| 812.38
#2006-03-28| 810.26
#2006-03-29| 814.01
#2006-03-30| 819.20
#2006-03-31| 816.18
#2006-04-03| 820.08
#2006-04-04| 824.17
#2006-04-05| 827.74
#2006-04-06| 829.08
#2006-04-07| 821.57
#2006-04-10| 821.25
#2006-04-11| 815.06
#2006-04-12| 813.35
#2006-04-13| 814.03
#2006-04-14| .
#2006-04-17| 815.59
#2006-04-18| 825.75
#2006-04-19| 831.33
#2006-04-20| 831.94
#2006-04-21| 834.73
#2006-04-24| 832.16
#2006-04-25| 831.41
#2006-04-26| 834.31
#2006-04-27| 837.04
#2006-04-28| 836.89
#2006-05-01| 837.32
#2006-05-02| 842.81
#2006-05-03| 839.29
#2006-05-04| 843.19
#2006-05-05| 852.45
#2006-05-08| 854.82
#2006-05-09| 856.38
#2006-05-10| 854.67
#2006-05-11| 846.33
#2006-05-12| 835.39
#2006-05-15| 829.88
#2006-05-16| 827.61
#2006-05-17| 814.33
#2006-05-18| 806.60
#2006-05-19| 805.86
#2006-05-22| 797.74
#2006-05-23| 799.22
#2006-05-24| 796.18
#2006-05-25| 804.11
#2006-05-26| 811.67
#2006-05-29| .
#2006-05-30| 803.75
#2006-05-31| 806.38
#2006-06-01| 813.00
#2006-06-02| 818.79
#2006-06-05| 807.57
#2006-06-06| 796.82
#2006-06-07| 791.35
#2006-06-08| 780.02
#2006-06-09| 783.14
#2006-06-12| 773.59
#2006-06-13| 758.33
#2006-06-14| 762.52
#2006-06-15| 779.26
#2006-06-16| 779.85
#2006-06-19| 773.80
#2006-06-20| 773.51
#2006-06-21| 780.38
#2006-06-22| 780.26
#2006-06-23| 779.61
#2006-06-26| 782.67
#2006-06-27| 777.88
#2006-06-28| 777.45
#2006-06-29| 793.88
#2006-06-30| 805.06
#2006-07-03| 810.14
#2006-07-04| .
#2006-07-05| 802.21
#2006-07-06| 805.31
#2006-07-07| 803.28
#2006-07-10| 803.89
#2006-07-11| 803.83
#2006-07-12| 795.78
#2006-07-13| 785.61
#2006-07-14| 777.00
#2006-07-17| 771.77
#2006-07-18| 768.66
#2006-07-19| 783.00
#2006-07-20| 783.19
#2006-07-21| 777.49
#2006-07-24| 787.30
#2006-07-25| 792.91
#2006-07-26| 792.73
#2006-07-27| 796.52
#2006-07-28| 805.69
#2006-07-31| 806.27
#2006-08-01| 801.18
#2006-08-02| 808.05
#2006-08-03| 807.53
#2006-08-04| 810.79
#2006-08-07| 804.32
#2006-08-08| 803.88
#2006-08-09| 804.52
#2006-08-10| 803.30
#2006-08-11| 800.52
#2006-08-14| 802.96
#2006-08-15| 813.30
#2006-08-16| 822.17
#2006-08-17| 824.39
#2006-08-18| 825.14
#2006-08-21| 823.52
#2006-08-22| 824.07
#2006-08-23| 820.38
#2006-08-24| 820.10
#2006-08-25| 818.21
#2006-08-28| 821.49
#2006-08-29| 824.12
#2006-08-30| 826.58
#2006-08-31| 827.38
#2006-09-01| 830.71
#2006-09-04| .
#2006-09-05| 834.88
#2006-09-06| 825.87
#2006-09-07| 818.88
#2006-09-08| 819.83
#2006-09-11| 816.04
#2006-09-12| 823.06
#2006-09-13| 826.39
#2006-09-14| 827.35
#2006-09-15| 826.99
#2006-09-18| 828.56
#2006-09-19| 827.05
#2006-09-20| 829.91
#2006-09-21| 829.00
#2006-09-22| 825.81
#2006-09-25| 828.53
#2006-09-26| 832.79
#2006-09-27| 838.16
#2006-09-28| 839.58
#2006-09-29| 838.14
#2006-10-02| 838.41
#2006-10-03| 836.83
#2006-10-04| 842.49
#2006-10-05| 849.19
#2006-10-06| 845.00
#2006-10-09| 846.35
#2006-10-10| 847.66
#2006-10-11| 845.52
#2006-10-12| 851.96
#2006-10-13| 854.03
#2006-10-16| 858.73
#2006-10-17| 854.37
#2006-10-18| 856.12
#2006-10-19| 859.11
#2006-10-20| 860.50
#2006-10-23| 863.99
#2006-10-24| 864.19
#2006-10-25| 867.82
#2006-10-26| 873.83
#2006-10-27| 869.92
#2006-10-30| 867.75
#2006-10-31| 868.79
#2006-11-01| 865.12
#2006-11-02| 863.32
#2006-11-03| 862.37
#2006-11-06| 870.60
#2006-11-07| 875.36
#2006-11-08| 874.52
#2006-11-09| 871.51
#2006-11-10| 873.79
#2006-11-13| 873.61
#2006-11-14| 879.28
#2006-11-15| 882.38
#2006-11-16| 882.59
#2006-11-17| 881.88
#2006-11-20| 879.17
#2006-11-21| 881.88
#2006-11-22| 888.39
#2006-11-23| .
#2006-11-24| 887.70
#2006-11-27| 877.66
#2006-11-28| 878.20
#2006-11-29| 888.60
#2006-11-30| 891.81
#2006-12-01| 890.11
#2006-12-04| 896.47
#2006-12-05| 899.99
#2006-12-06| 901.16
#2006-12-07| 900.13
#2006-12-08| 900.30
#2006-12-11| 900.70
#2006-12-12| 901.27
#2006-12-13| 902.83
#2006-12-14| 908.58
#2006-12-15| 908.78
#2006-12-18| 906.24
#2006-12-19| 906.04
#2006-12-20| 908.61
#2006-12-21| 905.92
#2006-12-22| 901.81
#2006-12-25| .
#2006-12-26| 903.57
#2006-12-27| 910.86
#2006-12-28| 910.84
#2006-12-29| 908.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 910.89
#2007-01-04| 909.05
#2007-01-05| 901.17
#2007-01-08| 902.71
#2007-01-09| 903.40
#2007-01-10| 899.83
#2007-01-11| 905.54
#2007-01-12| 912.58
#2007-01-15| .
#2007-01-16| 914.71
#2007-01-17| 914.65
#2007-01-18| 911.99
#2007-01-19| 915.67
#2007-01-22| 913.38
#2007-01-23| 917.31
#2007-01-24| 923.43
#2007-01-25| 916.64
#2007-01-26| 913.16
#2007-01-29| 914.68
#2007-01-30| 919.66
#2007-01-31| 923.31
#2007-02-01| 931.01
#2007-02-02| 931.64
#2007-02-05| 929.93
#2007-02-06| 932.64
#2007-02-07| 935.75
#2007-02-08| 933.49
#2007-02-09| 931.08
#2007-02-12| 926.52
#2007-02-13| 933.81
#2007-02-14| 943.02
#2007-02-15| 946.58
#2007-02-16| 945.90
#2007-02-19| .
#2007-02-20| 948.64
#2007-02-21| 946.50
#2007-02-22| 947.33
#2007-02-23| 948.44
#2007-02-26| 949.38
#2007-02-27| 924.78
#2007-02-28| 918.87
#2007-03-01| 914.09
#2007-03-02| 906.55
#2007-03-05| 892.63
#2007-03-06| 905.85
#2007-03-07| 907.09
#2007-03-08| 914.85
#2007-03-09| 916.02
#2007-03-12| 920.23
#2007-03-13| 906.64
#2007-03-14| 900.87
#2007-03-15| 908.63
#2007-03-16| 907.16
#2007-03-19| 917.25
#2007-03-20| 923.29
#2007-03-21| 933.28
#2007-03-22| 940.22
#2007-03-23| 941.50
#2007-03-26| 940.89
#2007-03-27| 937.09
#2007-03-28| 932.49
#2007-03-29| 935.38
#2007-03-30| 935.09
#2007-04-02| 936.91
#2007-04-03| 945.57
#2007-04-04| 949.55
#2007-04-05| 952.74
#2007-04-06| .
#2007-04-09| 952.30
#2007-04-10| 957.71
#2007-04-11| 953.71
#2007-04-12| 957.26
#2007-04-13| 959.75
#2007-04-16| 970.60
#2007-04-17| 971.82
#2007-04-18| 973.17
#2007-04-19| 969.22
#2007-04-20| 977.79
#2007-04-23| 976.27
#2007-04-24| 974.88
#2007-04-25| 982.07
#2007-04-26| 981.82
#2007-04-27| 981.15
#2007-04-30| 975.95
#2007-05-01| 975.13
#2007-05-02| 982.03
#2007-05-03| 984.07
#2007-05-04| 988.23
#2007-05-07| 992.98
#2007-05-08| 988.21
#2007-05-09| 992.55
#2007-05-10| 981.55
#2007-05-11| 987.65
#2007-05-14| 987.06
#2007-05-15| 986.86
#2007-05-16| 990.03
#2007-05-17| 988.35
#2007-05-18| 993.91
#2007-05-21| 996.32
#2007-05-22| 998.23
#2007-05-23|1000.57
#2007-05-24| 990.60
#2007-05-25| 993.02
#2007-05-28| .
#2007-05-29| 997.75
#2007-05-30|1000.71
#2007-05-31|1006.47
#2007-06-01|1011.38
#2007-06-04|1014.26
#2007-06-05|1010.65
#2007-06-06|1001.19
#2007-06-07| 986.04
#2007-06-08| 988.14
#2007-06-11| 990.72
#2007-06-12| 981.70
#2007-06-13| 989.12
#2007-06-14| 997.06
#2007-06-15|1006.40
#2007-06-18|1006.83
#2007-06-19|1007.92
#2007-06-20|1001.71
#2007-06-21|1002.26
#2007-06-22| 994.43
#2007-06-25| 990.44
#2007-06-26| 986.87
#2007-06-27| 988.87
#2007-06-28| 993.74
#2007-06-29| 996.67
#2007-07-02|1007.14
#2007-07-03|1011.37
#2007-07-04| .
#2007-07-05|1012.22
#2007-07-06|1016.33
#2007-07-09|1019.05
#2007-07-10|1010.91
#2007-07-11|1012.43
#2007-07-12|1025.95
#2007-07-13|1031.13
#2007-07-16|1029.99
#2007-07-17|1028.67
#2007-07-18|1024.66
#2007-07-19|1031.13
#2007-07-20|1022.85
#2007-07-23|1024.01
#2007-07-24|1009.68
#2007-07-25|1005.72
#2007-07-26| 984.92
#2007-07-27| 970.04
#2007-07-30| 976.59
#2007-07-31| 974.78
#2007-08-01| 970.37
#2007-08-02| 975.47
#2007-08-03| 960.07
#2007-08-06| 968.43
#2007-08-07| 973.23
#2007-08-08| 988.63
#2007-08-09| 967.87
#2007-08-10| 957.32
#2007-08-13| 960.10
#2007-08-14| 946.55
#2007-08-15| 931.53
#2007-08-16| 922.22
#2007-08-17| 935.80
#2007-08-20| 942.19
#2007-08-21| 945.98
#2007-08-22| 956.94
#2007-08-23| 961.38
#2007-08-24| 969.95
#2007-08-27| 966.79
#2007-08-28| 949.72
#2007-08-29| 960.78
#2007-08-30| 961.46
#2007-08-31| 974.26
#2007-09-03| .
#2007-09-04| 981.81
#2007-09-05| 972.09
#2007-09-06| 976.31
#2007-09-07| 964.06
#2007-09-10| 958.34
#2007-09-11| 970.74
#2007-09-12| 972.97
#2007-09-13| 978.08
#2007-09-14| 978.88
#2007-09-17| 972.50
#2007-09-18| 989.48
#2007-09-19|1006.65
#2007-09-20|1006.14
#2007-09-21|1008.07
#2007-09-24|1006.29
#2007-09-25|1006.78
#2007-09-26|1011.44
#2007-09-27|1019.83
#2007-09-28|1020.84
#2007-10-01|1031.05
#2007-10-02|1032.34
#2007-10-03|1029.99
#2007-10-04|1030.40
#2007-10-05|1041.04
#2007-10-08|1036.85
#2007-10-09|1044.27
#2007-10-10|1045.63
#2007-10-11|1046.97
#2007-10-12|1047.50
#2007-10-15|1041.59
#2007-10-16|1031.25
#2007-10-17|1033.80
#2007-10-18|1036.38
#2007-10-19|1018.03
#2007-10-22|1011.80
#2007-10-23|1023.32
#2007-10-24|1020.02
#2007-10-25|1023.19
#2007-10-26|1037.14
#2007-10-29|1045.04
#2007-10-30|1039.78
#2007-10-31|1051.56
#2007-11-01|1032.90
#2007-11-02|1030.51
#2007-11-05|1022.95
#2007-11-06|1034.02
#2007-11-07|1020.00
#2007-11-08|1014.29
#2007-11-09|1000.67
#2007-11-12| 986.46
#2007-11-13|1002.77
#2007-11-14|1006.24
#2007-11-15| 993.10
#2007-11-16| 991.52
#2007-11-19| 976.08
#2007-11-20| 983.22
#2007-11-21| 967.06
#2007-11-22| .
#2007-11-23| 980.53
#2007-11-26| 972.14
#2007-11-27| 978.57
#2007-11-28| 997.37
#2007-11-29|1003.15
#2007-11-30|1008.95
#2007-12-03|1004.63
#2007-12-04| 998.91
#2007-12-05|1009.22
#2007-12-06|1019.70
#2007-12-07|1022.55
#2007-12-10|1029.14
#2007-12-11|1014.49
#2007-12-12|1016.01
#2007-12-13|1005.52
#2007-12-14| 992.21
#2007-12-17| 973.60
#2007-12-18| 976.80
#2007-12-19| 974.86
#2007-12-20| 978.44
#2007-12-21| 993.59
#2007-12-24|1000.05
#2007-12-25| .
#2007-12-26|1005.55
#2007-12-27| 998.73
#2007-12-28|1002.18
#2007-12-31| 998.52
#2008-01-01| .
#2008-01-02| 992.39
#2008-01-03| 990.06
#2008-01-04| 968.95
#2008-01-07| 964.06
#2008-01-08| 956.58
#2008-01-09| 959.90
#2008-01-10| 961.51
#2008-01-11| 951.64
#2008-01-14| 960.84
#2008-01-15| 938.53
#2008-01-16| 923.70
#2008-01-17| 909.37
#2008-01-18| 902.69
#2008-01-21| .
#2008-01-22| 874.58
#2008-01-23| 882.42
#2008-01-24| 905.05
#2008-01-25| 904.53
#2008-01-28| 909.59
#2008-01-29| 918.22
#2008-01-30| 912.61
#2008-01-31| 923.68
#2008-02-01| 938.25
#2008-02-04| 936.04
#2008-02-05| 906.73
#2008-02-06| 899.09
#2008-02-07| 897.38
#2008-02-08| 895.23
#2008-02-11| 896.52
#2008-02-12| 908.41
#2008-02-13| 914.95
#2008-02-14| 914.19
#2008-02-15| 912.03
#2008-02-18| .
#2008-02-19| 919.03
#2008-02-20| 914.65
#2008-02-21| 915.24
#2008-02-22| 916.90
#2008-02-25| 931.13
#2008-02-26| 940.18
#2008-02-27| 946.70
#2008-02-28| 940.01
#2008-02-29| 920.88
#2008-03-03| 913.37
#2008-03-04| 908.07
#2008-03-05| 914.92
#2008-03-06| 904.16
#2008-03-07| 892.56
#2008-03-10| 878.65
#2008-03-11| 899.27
#2008-03-12| 903.49
#2008-03-13| 903.64
#2008-03-14| 890.58
#2008-03-17| 875.12
#2008-03-18| 901.81
#2008-03-19| 887.41
#2008-03-20| 891.49
#2008-03-21| .
#2008-03-24| 901.46
#2008-03-25| 918.67
#2008-03-26| 918.94
#2008-03-27| 915.73
#2008-03-28| 911.70
#2008-03-31| 913.30
#2008-04-01| 932.04
#2008-04-02| 939.66
#2008-04-03| 942.32
#2008-04-04| 946.40
#2008-04-07| 949.68
#2008-04-08| 943.74
#2008-04-09| 936.26
#2008-04-10| 938.84
#2008-04-11| 927.57
#2008-04-14| 921.17
#2008-04-15| 925.17
#2008-04-16| 946.43
#2008-04-17| 944.47
#2008-04-18| 954.08
#2008-04-21| 960.22
#2008-04-22| 953.15
#2008-04-23| 954.13
#2008-04-24| 953.31
#2008-04-25| 961.31
#2008-04-28| 963.88
#2008-04-29| 959.49
#2008-04-30| 958.81
#2008-05-01| 964.46
#2008-05-02| 972.09
#2008-05-05| 972.44
#2008-05-06| 977.48
#2008-05-07| 968.32
#2008-05-08| 971.17
#2008-05-09| 964.44
#2008-05-12| 972.67
#2008-05-13| 974.14
#2008-05-14| 977.73
#2008-05-15| 987.07
#2008-05-16| 992.88
#2008-05-19| 996.01
#2008-05-20| 989.82
#2008-05-21| 979.71
#2008-05-22| 980.47
#2008-05-23| 970.84
#2008-05-26| .
#2008-05-27| 969.73
#2008-05-28| 971.41
#2008-05-29| 975.87
#2008-05-30| 980.70
#2008-06-02| 975.43
#2008-06-03| 970.08
#2008-06-04| 969.51
#2008-06-05| 979.57
#2008-06-06| 964.54
#2008-06-09| 959.03
#2008-06-10| 947.25
#2008-06-11| 937.10
#2008-06-12| 933.07
#2008-06-13| 941.99
#2008-06-16| 946.96
#2008-06-17| 947.37
#2008-06-18| 940.19
#2008-06-19| 936.78
#2008-06-20| 924.44
#2008-06-23| 919.85
#2008-06-24| 916.67
#2008-06-25| 921.82
#2008-06-26| 905.71
#2008-06-27| 901.47
#2008-06-30| 902.32
#2008-07-01| 898.41
#2008-07-02| 886.39
#2008-07-03| 882.90
#2008-07-04| .
#2008-07-07| 877.51
#2008-07-08| 880.51
#2008-07-09| 875.40
#2008-07-10| 876.79
#2008-07-11| 870.01
#2008-07-14| 865.57
#2008-07-15| 855.61
#2008-07-16| 866.45
#2008-07-17| 879.16
#2008-07-18| 879.25
#2008-07-21| 884.21
#2008-07-22| 891.37
#2008-07-23| 895.04
#2008-07-24| 881.55
#2008-07-25| 879.83
#2008-07-28| 870.03
#2008-07-29| 876.35
#2008-07-30| 889.54
#2008-07-31| 884.46
#2008-08-01| 876.27
#2008-08-04| 867.31
#2008-08-05| 880.59
#2008-08-06| 886.95
#2008-08-07| 875.42
#2008-08-08| 881.42
#2008-08-11| 889.21
#2008-08-12| 881.23
#2008-08-13| 874.36
#2008-08-14| 877.63
#2008-08-15| 876.15
#2008-08-18| 870.60
#2008-08-19| 858.22
#2008-08-20| 863.36
#2008-08-21| 865.92
#2008-08-22| 872.00
#2008-08-25| 862.30
#2008-08-26| 862.06
#2008-08-27| 867.70
#2008-08-28| 879.21
#2008-08-29| 877.17
#2008-09-01| .
#2008-09-02| 868.15
#2008-09-03| 863.50
#2008-09-04| 840.25
#2008-09-05| 833.50
#2008-09-08| 850.45
#2008-09-09| 827.11
#2008-09-10| 828.42
#2008-09-11| 828.49
#2008-09-12| 839.39
#2008-09-15| 809.45
#2008-09-16| 808.10
#2008-09-17| 782.14
#2008-09-18| 801.20
#2008-09-19| 842.81
#2008-09-22| 826.56
#2008-09-23| 816.52
#2008-09-24| 812.95
#2008-09-25| 823.87
#2008-09-26| 818.09
#2008-09-29| 762.76
#2008-09-30| 776.13
#2008-10-01| 776.30
#2008-10-02| 746.63
#2008-10-03| 740.80
#2008-10-06| 701.17
#2008-10-07| 675.16
#2008-10-08| 654.20
#2008-10-09| 622.19
#2008-10-10| 597.26
#2008-10-13| 652.73
#2008-10-14| 666.45
#2008-10-15| 619.28
#2008-10-16| 616.24
#2008-10-17| 622.49
#2008-10-20| 647.18
#2008-10-21| 636.03
#2008-10-22| 597.77
#2008-10-23| 596.12
#2008-10-24| 572.89
#2008-10-27| 546.36
#2008-10-28| 584.04
#2008-10-29| 600.73
#2008-10-30| 621.19
#2008-10-31| 626.08
#2008-11-03| 630.51
#2008-11-04| 658.12
#2008-11-05| 640.86
#2008-11-06| 605.51
#2008-11-07| 615.04
#2008-11-10| 615.11
#2008-11-11| 594.09
#2008-11-12| 570.17
#2008-11-13| 589.70
#2008-11-14| 577.09
#2008-11-17| 563.69
#2008-11-18| 563.99
#2008-11-19| 536.79
#2008-11-20| 503.78
#2008-11-21| 522.03
#2008-11-24| 554.81
#2008-11-25| 564.02
#2008-11-26| 574.74
#2008-11-27| .
#2008-11-28| 584.30
#2008-12-01| 543.45
#2008-12-02| 554.97
#2008-12-03| 564.77
#2008-12-04| 554.15
#2008-12-05| 560.01
#2008-12-08| 588.46
#2008-12-09| 581.86
#2008-12-10| 590.63
#2008-12-11| 583.56
#2008-12-12| 581.63
#2008-12-15| 582.73
#2008-12-16| 602.10
#2008-12-17| 609.31
#2008-12-18| 603.46
#2008-12-19| 597.55
#2008-12-22| 588.35
#2008-12-23| 585.24
#2008-12-24| 585.67
#2008-12-25| .
#2008-12-26| 589.84
#2008-12-29| 593.85
#2008-12-30| 604.92
#2008-12-31| 608.98
#2009-01-01| .
#2009-01-02| 625.31
#2009-01-05| 624.59
#2009-01-06| 627.08
#2009-01-07| 618.80
#2009-01-08| 618.49
#2009-01-09| 607.21
#2009-01-12| 594.59
#2009-01-13| 587.69
#2009-01-14| 570.71
#2009-01-15| 566.32
#2009-01-16| 574.19
#2009-01-19| .
#2009-01-20| 546.49
#2009-01-21| 559.88
#2009-01-22| 553.95
#2009-01-23| 551.02
#2009-01-26| 559.56
#2009-01-27| 567.43
#2009-01-28| 583.58
#2009-01-29| 569.29
#2009-01-30| 555.94
#2009-02-02| 551.42
#2009-02-03| 559.97
#2009-02-04| 561.33
#2009-02-05| 564.61
#2009-02-06| 576.72
#2009-02-09| 579.93
#2009-02-10| 560.22
#2009-02-11| 560.42
#2009-02-12| 556.54
#2009-02-13| 555.82
#2009-02-16| .
#2009-02-17| 529.79
#2009-02-18| 526.13
#2009-02-19| 524.26
#2009-02-20| 513.67
#2009-02-23| 501.65
#2009-02-24| 510.83
#2009-02-25| 507.79
#2009-02-26| 506.02
#2009-02-27| 498.80
#2009-03-02| 475.34
#2009-03-03| 470.25
#2009-03-04| 481.09
#2009-03-05| 466.12
#2009-03-06| 464.45
#2009-03-09| 459.08
#2009-03-10| 483.33
#2009-03-11| 487.83
#2009-03-12| 499.14
#2009-03-13| 505.63
#2009-03-16| 509.46
#2009-03-17| 519.83
#2009-03-18| 528.47
#2009-03-19| 536.14
#2009-03-20| 526.45
#2009-03-23| 554.45
#2009-03-24| 549.35
#2009-03-25| 554.06
#2009-03-26| 564.55
#2009-03-27| 553.04
#2009-03-30| 532.40
#2009-03-31| 539.01
#2009-04-01| 547.29
#2009-04-02| 569.56
#2009-04-03| 572.71
#2009-04-06| 568.42
#2009-04-07| 557.68
#2009-04-08| 560.79
#2009-04-09| 579.79
#2009-04-10| .
#2009-04-13| 582.85
#2009-04-14| 578.49
#2009-04-15| 580.30
#2009-04-16| 588.63
#2009-04-17| 592.69
#2009-04-20| 570.90
#2009-04-21| 577.09
#2009-04-22| 577.80
#2009-04-23| 582.58
#2009-04-24| 594.14
#2009-04-27| 589.49
#2009-04-28| 583.72
#2009-04-29| 597.54
#2009-04-30| 601.45
#2009-05-01| 603.40
#2009-05-04| 622.68
#2009-05-05| 621.91
#2009-05-06| 630.10
#2009-05-07| 628.78
#2009-05-08| 642.85
#2009-05-11| 635.25
#2009-05-12| 633.23
#2009-05-13| 618.16
#2009-05-14| 619.62
#2009-05-15| 619.17
#2009-05-18| 630.05
#2009-05-19| 637.20
#2009-05-20| 641.10
#2009-05-21| 631.19
#2009-05-22| 632.87
#2009-05-25| .
#2009-05-26| 645.17
#2009-05-27| 639.99
#2009-05-28| 642.88
#2009-05-29| 653.23
#2009-06-01| 669.20
#2009-06-02| 673.74
#2009-06-03| 663.53
#2009-06-04| 667.02
#2009-06-05| 664.43
#2009-06-08| 659.51
#2009-06-09| 664.16
#2009-06-10| 666.69
#2009-06-11| 672.61
#2009-06-12| 671.23
#2009-06-15| 654.43
#2009-06-16| 647.55
#2009-06-17| 643.30
#2009-06-18| 647.42
#2009-06-19| 650.50
#2009-06-22| 633.28
#2009-06-23| 632.70
#2009-06-24| 641.02
#2009-06-25| 647.62
#2009-06-26| 651.92
#2009-06-29| 656.18
#2009-06-30| 652.44
#2009-07-01| 658.06
#2009-07-02| 641.48
#2009-07-03| .
#2009-07-06| 637.32
#2009-07-07| 629.35
#2009-07-08| 623.99
#2009-07-09| 627.09
#2009-07-10| 624.15
#2009-07-13| 633.42
#2009-07-14| 640.37
#2009-07-15| 658.15
#2009-07-16| 664.24
#2009-07-17| 665.43
#2009-07-20| 674.00
#2009-07-21| 679.62
#2009-07-22| 680.20
#2009-07-23| 693.56
#2009-07-24| 696.06
#2009-07-27| 699.31
#2009-07-28| 697.49
#2009-07-29| 693.91
#2009-07-30| 703.64
#2009-07-31| 708.04
#2009-08-03| 721.13
#2009-08-04| 722.62
#2009-08-05| 719.45
#2009-08-06| 717.36
#2009-08-07| 720.97
#2009-08-10| 719.36
#2009-08-11| 712.15
#2009-08-12| 718.55
#2009-08-13| 727.09
#2009-08-14| 722.46
#2009-08-17| 702.28
#2009-08-18| 709.09
#2009-08-19| 713.27
#2009-08-20| 721.59
#2009-08-21| 733.18
#2009-08-24| 738.17
#2009-08-25| 740.35
#2009-08-26| 738.63
#2009-08-27| 738.48
#2009-08-28| 743.44
#2009-08-31| 736.95
#2009-09-01| 724.40
#2009-09-02| 718.58
#2009-09-03| 723.12
#2009-09-04| 730.86
#2009-09-07| .
#2009-09-08| 745.61
#2009-09-09| 751.19
#2009-09-10| 757.46
#2009-09-11| 760.43
#2009-09-14| 760.43
#2009-09-15| 762.98
#2009-09-16| 775.59
#2009-09-17| 777.37
#2009-09-18| 776.47
#2009-09-21| 771.35
#2009-09-22| 779.76
#2009-09-23| 775.22
#2009-09-24| 766.26
#2009-09-25| 761.98
#2009-09-28| 770.68
#2009-09-29| 769.18
#2009-09-30| 770.14
#2009-10-01| 752.46
#2009-10-02| 744.00
#2009-10-05| 751.75
#2009-10-06| 766.82
#2009-10-07| 768.54
#2009-10-08| 777.94
#2009-10-09| 780.78
#2009-10-12| 785.26
#2009-10-13| 783.12
#2009-10-14| 796.58
#2009-10-15| 798.28
#2009-10-16| 790.41
#2009-10-19| 799.34
#2009-10-20| 795.82
#2009-10-21| 792.47
#2009-10-22| 793.95
#2009-10-23| 786.93
#2009-10-26| 777.19
#2009-10-27| 770.17
#2009-10-28| 753.71
#2009-10-29| 766.51
#2009-10-30| 752.06
#2009-11-02| 753.68
#2009-11-03| 751.70
#2009-11-04| 757.71
#2009-11-05| 767.89
#2009-11-06| 770.35
#2009-11-09| 787.46
#2009-11-10| 786.73
#2009-11-11| 791.36
#2009-11-12| 783.55
#2009-11-13| 787.39
#2009-11-16| 798.96
#2009-11-17| 794.96
#2009-11-18| 796.63
#2009-11-19| 783.54
#2009-11-20| 779.84
#2009-11-23| 792.73
#2009-11-24| 789.09
#2009-11-25| 795.71
#2009-11-26| .
#2009-11-27| 778.99
#2009-11-30| 783.44
#2009-12-01| 797.67
#2009-12-02| 799.43
#2009-12-03| 797.15
#2009-12-04| 796.86
#2009-12-07| 795.23
#2009-12-08| 787.08
#2009-12-09| 786.03
#2009-12-10| 788.78
#2009-12-11| 790.11
#2009-12-14| 796.58
#2009-12-15| 792.08
#2009-12-16| 796.72
#2009-12-17| 784.91
#2009-12-18| 784.94
#2009-12-21| 792.22
#2009-12-22| 795.31
#2009-12-23| 800.41
#2009-12-24| 804.54
#2009-12-25| .
#2009-12-28| 807.26
#2009-12-29| 808.29
#2009-12-30| 804.02
#2009-12-31| 800.87
#2010-01-01| .
#2010-01-04| 815.90
#2010-01-05| 818.92
#2010-01-06| 819.88
#2010-01-07| 820.34
#2010-01-08| 824.20
#2010-01-11| 829.55
#2010-01-12| 823.30
#2010-01-13| 825.69
#2010-01-14| 829.84
#2010-01-15| 821.58
#2010-01-18| .
#2010-01-19| 826.31
#2010-01-20| 814.42
#2010-01-21| 803.03
#2010-01-22| 790.88
#2010-01-25| 790.63
#2010-01-26| 786.15
#2010-01-27| 784.85
#2010-01-28| 777.63
#2010-01-29| 770.80
#2010-02-01| 778.00
#2010-02-02| 788.84
#2010-02-03| 785.21
#2010-02-04| 762.78
#2010-02-05| 756.74
#2010-02-08| 753.88
#2010-02-09| 760.55
#2010-02-10| 760.72
#2010-02-11| 766.19
#2010-02-12| 766.26
#2010-02-15| .
#2010-02-16| 778.10
#2010-02-17| 784.03
#2010-02-18| 787.68
#2010-02-19| 785.35
#2010-02-22| 789.12
#2010-02-23| 781.31
#2010-02-24| 784.71
#2010-02-25| 780.17
#2010-02-26| 786.07
#2010-03-01| 793.31
#2010-03-02| 799.44
#2010-03-03| 804.13
#2010-03-04| 803.25
#2010-03-05| 813.56
#2010-03-08| 816.69
#2010-03-09| 816.94
#2010-03-10| 821.64
#2010-03-11| 823.47
#2010-03-12| 826.24
#2010-03-15| 823.39
#2010-03-16| 831.05
#2010-03-17| 836.99
#2010-03-18| 833.03
#2010-03-19| 829.14
#2010-03-22| 831.61
#2010-03-23| 837.16
#2010-03-24| 829.84
#2010-03-25| 830.00
#2010-03-26| 831.29
#2010-03-29| 837.31
#2010-03-30| 837.66
#2010-03-31| 836.59
#2010-04-01| 844.09
#2010-04-02| .
#2010-04-05| 848.86
#2010-04-06| 850.05
#2010-04-07| 846.95
#2010-04-08| 845.87
#2010-04-09| 853.58
#2010-04-12| 857.80
#2010-04-13| 855.77
#2010-04-14| 865.60
#2010-04-15| 866.76
#2010-04-16| 853.89
#2010-04-19| 850.73
#2010-04-20| 858.40
#2010-04-21| 857.85
#2010-04-22| 854.95
#2010-04-23| 860.17
#2010-04-26| 861.40
#2010-04-27| 844.16
#2010-04-28| 839.02
#2010-04-29| 849.60
#2010-04-30| 842.43
#2010-05-03| 846.77
#2010-05-04| 825.34
#2010-05-05| 815.28
#2010-05-06| 792.31
#2010-05-07| 775.38
#2010-05-10| 812.19
#2010-05-11| 808.15
#2010-05-12| 819.52
#2010-05-13| 815.06
#2010-05-14| 796.24
#2010-05-17| 790.72
#2010-05-18| 786.26
#2010-05-19| 775.64
#2010-05-20| 751.30
#2010-05-21| 758.88
#2010-05-24| 752.00
#2010-05-25| 742.19
#2010-05-26| 745.04
#2010-05-27| 767.90
#2010-05-28| 764.62
#2010-05-31| .
#2010-06-01| 754.67
#2010-06-02| 763.95
#2010-06-03| 772.09
#2010-06-04| 748.99
#2010-06-07| 735.24
#2010-06-08| 739.45
#2010-06-09| 741.66
#2010-06-10| 760.38
#2010-06-11| 765.28
#2010-06-14| 772.10
#2010-06-15| 785.21
#2010-06-16| 786.63
#2010-06-17| 787.86
#2010-06-18| 789.98
#2010-06-21| 792.69
#2010-06-22| 781.56
#2010-06-23| 774.95
#2010-06-24| 765.45
#2010-06-25| 765.50
#2010-06-28| 766.56
#2010-06-29| 742.01
#2010-06-30| 737.23
#2010-07-01| 733.79
#2010-07-02| 733.08
#2010-07-05| .
#2010-07-06| 741.28
#2010-07-07| 756.78
#2010-07-08| 765.89
#2010-07-09| 771.47
#2010-07-12| 770.47
#2010-07-13| 782.72
#2010-07-14| 785.19
#2010-07-15| 784.91
#2010-07-16| 767.43
#2010-07-19| 767.80
#2010-07-20| 771.84
#2010-07-21| 766.86
#2010-07-22| 782.58
#2010-07-23| 788.27
#2010-07-26| 797.64
#2010-07-27| 797.40
#2010-07-28| 795.50
#2010-07-29| 794.88
#2010-07-30| 793.34
#2010-08-02| 810.64
#2010-08-03| 810.48
#2010-08-04| 811.48
#2010-08-05| 811.91
#2010-08-06| 811.08
#2010-08-09| 814.95
#2010-08-10| 805.98
#2010-08-11| 782.97
#2010-08-12| 777.70
#2010-08-13| 775.64
#2010-08-16| 777.59
#2010-08-17| 787.35
#2010-08-18| 788.68
#2010-08-19| 779.49
#2010-08-20| 770.71
#2010-08-23| 769.17
#2010-08-24| 759.60
#2010-08-25| 757.33
#2010-08-26| 758.32
#2010-08-27| 768.19
#2010-08-30| 763.43
#2010-08-31| 761.53
#2010-09-01| 783.19
#2010-09-02| 789.71
#2010-09-03| 798.53
#2010-09-06| .
#2010-09-07| 793.08
#2010-09-08| 795.82
#2010-09-09| 800.81
#2010-09-10| 803.02
#2010-09-13| 814.48
#2010-09-14| 816.89
#2010-09-15| 817.28
#2010-09-16| 815.69
#2010-09-17| 815.86
#2010-09-20| 827.26
#2010-09-21| 826.12
#2010-09-22| 826.31
#2010-09-23| 820.22
#2010-09-24| 834.84
#2010-09-27| 833.59
#2010-09-28| 837.63
#2010-09-29| 838.23
#2010-09-30| 835.59
#2010-10-01| 838.65
#2010-10-04| 832.02
#2010-10-05| 848.64
#2010-10-06| 852.73
#2010-10-07| 853.40
#2010-10-08| 856.73
#2010-10-11| 857.45
#2010-10-12| 856.58
#2010-10-13| 866.55
#2010-10-14| 868.60
#2010-10-15| 866.69
#2010-10-18| 870.23
#2010-10-19| 856.59
#2010-10-20| 865.85
#2010-10-21| 868.02
#2010-10-22| 867.80
#2010-10-25| 872.94
#2010-10-26| 868.43
#2010-10-27| 862.24
#2010-10-28| 866.16
#2010-10-29| 867.18
#2010-11-01| 867.38
#2010-11-02| 875.27
#2010-11-03| 875.34
#2010-11-04| 895.45
#2010-11-05| 897.00
#2010-11-08| 895.70
#2010-11-09| 893.04
#2010-11-10| 888.75
#2010-11-11| 886.38
#2010-11-12| 877.18
#2010-11-15| 876.57
#2010-11-16| 861.71
#2010-11-17| 863.30
#2010-11-18| 877.04
#2010-11-19| 879.10
#2010-11-22| 877.82
#2010-11-23| 863.94
#2010-11-24| 873.08
#2010-11-25| .
#2010-11-26| 865.50
#2010-11-29| 860.70
#2010-11-30| 855.54
#2010-12-01| 871.85
#2010-12-02| 886.29
#2010-12-03| 893.59
#2010-12-06| 892.28
#2010-12-07| 894.55
#2010-12-08| 892.77
#2010-12-09| 896.37
#2010-12-10| 900.54
#2010-12-13| 905.99
#2010-12-14| 907.61
#2010-12-15| 902.77
#2010-12-16| 903.48
#2010-12-17| 903.11
#2010-12-20| 904.15
#2010-12-21| 912.61
#2010-12-22| 914.59
#2010-12-23| 914.25
#2010-12-24| .
#2010-12-27| 914.05
#2010-12-28| 916.06
#2010-12-29| 919.14
#2010-12-30| 918.48
#2010-12-31| 920.39
#2011-01-03| 928.29
#2011-01-04| 925.65
#2011-01-05| 923.65
#2011-01-06| 922.51
#2011-01-07| 920.59
#2011-01-10| 917.10
#2011-01-11| 921.65
#2011-01-12| 932.81
#2011-01-13| 937.22
#2011-01-14| 940.33
#2011-01-17| .
#2011-01-18| 944.39
#2011-01-19| 938.65
#2011-01-20| 929.77
#2011-01-21| 933.57
#2011-01-24| 940.36
#2011-01-25| 940.77
#2011-01-26| 946.59
#2011-01-27| 948.73
#2011-01-28| 935.50
#2011-01-31| 939.44
#2011-02-01| 954.86
#2011-02-02| 955.69
#2011-02-03| 954.52
#2011-02-04| 956.36
#2011-02-07| 961.85
#2011-02-08| 967.58
#2011-02-09| 964.00
#2011-02-10| 961.43
#2011-02-11| 964.34
#2011-02-14| 968.05
#2011-02-15| 966.72
#2011-02-16| 972.92
#2011-02-17| 978.17
#2011-02-18| 980.13
#2011-02-21| .
#2011-02-22| 961.82
#2011-02-23| 955.41
#2011-02-24| 954.58
#2011-02-25| 965.89
#2011-02-28| 972.90
#2011-03-01| 964.85
#2011-03-02| 963.52
#2011-03-03| 974.29
#2011-03-04| 971.91
#2011-03-07| 964.66
#2011-03-08| 967.28
#2011-03-09| 966.14
#2011-03-10| 947.38
#2011-03-11| 949.33
#2011-03-14| 938.58
#2011-03-15| 917.78
#2011-03-16| 910.73
#2011-03-17| 923.36
#2011-03-18| 929.59
#2011-03-21| 944.76
#2011-03-22| 947.06
#2011-03-23| 947.77
#2011-03-24| 956.86
#2011-03-25| 959.04
#2011-03-28| 956.16
#2011-03-29| 959.20
#2011-03-30| 968.55
#2011-03-31| 969.24
#2011-04-01| 972.82
#2011-04-04| 975.67
#2011-04-05| 974.08
#2011-04-06| 977.49
#2011-04-07| 974.78
#2011-04-08| 977.86
#2011-04-11| 975.00
#2011-04-12| 965.17
#2011-04-13| 968.46
#2011-04-14| 967.79
#2011-04-15| 969.26
#2011-04-18| 955.30
#2011-04-19| 960.25
#2011-04-20| 978.23
#2011-04-21| 986.25
#2011-04-22| .
#2011-04-25| 984.30
#2011-04-26| 990.99
#2011-04-27| 994.33
#2011-04-28|1003.88
#2011-04-29|1006.99
#2011-05-02|1008.38
#2011-05-03|1001.68
#2011-05-04| 993.58
#2011-05-05| 983.51
#2011-05-06| 986.51
#2011-05-09| 984.75
#2011-05-10| 993.68
#2011-05-11| 986.37
#2011-05-12| 983.39
#2011-05-13| 977.57
#2011-05-16| 971.88
#2011-05-17| 967.03
#2011-05-18| 977.28
#2011-05-19| 979.84
#2011-05-20| 973.24
#2011-05-23| 957.45
#2011-05-24| 958.24
#2011-05-25| 961.49
#2011-05-26| 966.77
#2011-05-27| 974.76
#2011-05-30| .
#2011-05-31| 987.02
#2011-06-01| 972.98
#2011-06-02| 967.11
#2011-06-03| 962.07
#2011-06-06| 953.27
#2011-06-07| 954.47
#2011-06-08| 947.07
#2011-06-09| 951.20
#2011-06-10| 938.21
#2011-06-13| 937.39
#2011-06-14| 950.66
#2011-06-15| 935.20
#2011-06-16| 928.44
#2011-06-17| 933.21
#2011-06-20| 934.38
#2011-06-21| 949.68
#2011-06-22| 948.45
#2011-06-23| 937.25
#2011-06-24| 932.14
#2011-06-27| 936.29
#2011-06-28| 947.78
#2011-06-29| 960.05
#2011-06-30| 972.09
#2011-07-01| 981.81
#2011-07-04| .
#2011-07-05| 983.09
#2011-07-06| 981.58
#2011-07-07| 989.66
#2011-07-08| 982.92
#2011-07-11| 961.96
#2011-07-12| 956.83
#2011-07-13| 966.05
#2011-07-14| 958.63
#2011-07-15| 960.61
#2011-07-18| 949.49
#2011-07-19| 964.05
#2011-07-20| 968.90
#2011-07-21| 982.32
#2011-07-22| 985.75
#2011-07-25| 979.55
#2011-07-26| 979.49
#2011-07-27| 961.64
#2011-07-28| 956.28
#2011-07-29| 951.77
#2011-08-01| 946.56
#2011-08-02| 924.54
#2011-08-03| 921.03
#2011-08-04| 879.78
#2011-08-05| 869.06
#2011-08-08| 820.95
#2011-08-09| 847.46
#2011-08-10| 823.90
#2011-08-11| 850.67
#2011-08-12| 858.90
#2011-08-15| 877.79
#2011-08-16| 870.35
#2011-08-17| 872.91
#2011-08-18| 834.76
#2011-08-19| 822.03
#2011-08-22| 821.21
#2011-08-23| 842.20
#2011-08-24| 850.23
#2011-08-25| 840.78
#2011-08-26| 848.73
#2011-08-29| 871.81
#2011-08-30| 874.83
#2011-08-31| 884.32
#2011-09-01| 877.22
#2011-09-02| 856.57
#2011-09-05| .
#2011-09-06| 834.19
#2011-09-07| 857.77
#2011-09-08| 853.12
#2011-09-09| 828.43
#2011-09-12| 820.87
#2011-09-13| 830.37
#2011-09-14| 838.24
#2011-09-15| 855.24
#2011-09-16| 859.97
#2011-09-19| 846.82
#2011-09-20| 847.70
#2011-09-21| 829.04
#2011-09-22| 795.80
#2011-09-23| 799.37
#2011-09-26| 809.40
#2011-09-27| 830.14
#2011-09-28| 817.42
#2011-09-29| 823.65
#2011-09-30| 804.74
#2011-10-03| 781.17
#2011-10-04| 785.13
#2011-10-05| 800.16
#2011-10-06| 820.03
#2011-10-07| 819.44
#2011-10-10| 842.41
#2011-10-11| 845.28
#2011-10-12| 857.51
#2011-10-13| 853.32
#2011-10-14| 865.77
#2011-10-17| 854.07
#2011-10-18| 860.71
#2011-10-19| 856.43
#2011-10-20| 851.99
#2011-10-21| 870.77
#2011-10-24| 885.19
#2011-10-25| 871.98
#2011-10-26| 876.22
#2011-10-27| 913.81
#2011-10-28| 915.88
#2011-10-31| 889.33
#2011-11-01| 857.93
#2011-11-02| 869.52
#2011-11-03| 883.15
#2011-11-04| 880.35
#2011-11-07| 881.89
#2011-11-08| 889.61
#2011-11-09| 863.19
#2011-11-10| 862.78
#2011-11-11| 881.58
#2011-11-14| 874.18
#2011-11-15| 872.58
#2011-11-16| 863.07
#2011-11-17| 851.28
#2011-11-18| 848.27
#2011-11-21| 830.03
#2011-11-22| 827.18
#2011-11-23| 808.84
#2011-11-24| .
#2011-11-25| 804.34
#2011-11-28| 829.99
#2011-11-29| 834.87
#2011-11-30| 868.52
#2011-12-01| 868.32
#2011-12-02| 870.53
#2011-12-05| 879.61
#2011-12-06| 875.53
#2011-12-07| 878.35
#2011-12-08| 860.90
#2011-12-09| 871.01
#2011-12-12| 857.76
#2011-12-13| 849.01
#2011-12-14| 835.05
#2011-12-15| 837.64
#2011-12-16| 841.23
#2011-12-19| 831.99
#2011-12-20| 854.13
#2011-12-21| 855.24
#2011-12-22| 861.56
#2011-12-23| 867.90
#2011-12-26| .
#2011-12-27| 868.97
#2011-12-28| 857.37
#2011-12-29| 864.75
#2011-12-30| 867.65
#2012-01-02| .
#2012-01-03| 883.96
#2012-01-04| 882.34
#2012-01-05| 879.26
#2012-01-06| 875.29
#2012-01-09| 876.62
#2012-01-10| 887.42
#2012-01-11| 886.50
#2012-01-12| 889.52
#2012-01-13| 884.91
#2012-01-16| .
#2012-01-17| 892.15
#2012-01-18| 900.70
#2012-01-19| 908.53
#2012-01-20| 910.63
#2012-01-23| 914.92
#2012-01-24| 911.29
#2012-01-25| 917.30
#2012-01-26| 921.41
#2012-01-27| 919.95
#2012-01-30| 914.73
#2012-01-31| 915.76
#2012-02-01| 927.88
#2012-02-02| 930.28
#2012-02-03| 940.35
#2012-02-06| 940.17
#2012-02-07| 943.29
#2012-02-08| 946.44
#2012-02-09| 948.27
#2012-02-10| 937.53
#2012-02-13| 944.63
#2012-02-14| 940.95
#2012-02-15| 941.20
#2012-02-16| 946.01
#2012-02-17| 951.55
#2012-02-20| .
#2012-02-21| 956.05
#2012-02-22| 952.37
#2012-02-23| 956.82
#2012-02-24| 960.85
#2012-02-27| 959.72
#2012-02-28| 963.13
#2012-02-29| 959.60
#2012-03-01| 963.32
#2012-03-02| 958.99
#2012-03-05| 954.43
#2012-03-06| 935.25
#2012-03-07| 940.00
#2012-03-08| 954.33
#2012-03-09| 956.70
#2012-03-12| 954.87
#2012-03-13| 968.89
#2012-03-14| 966.41
#2012-03-15| 973.70
#2012-03-16| 977.05
#2012-03-19| 980.87
#2012-03-20| 974.52
#2012-03-21| 971.44
#2012-03-22| 965.35
#2012-03-23| 968.82
#2012-03-26| 980.36
#2012-03-27| 979.61
#2012-03-28| 974.46
#2012-03-29| 969.74
#2012-03-30| 974.03
#2012-04-02| 982.03
#2012-04-03| 977.42
#2012-04-04| 959.63
#2012-04-05| 958.40
#2012-04-06| .
#2012-04-09| 949.73
#2012-04-10| 934.28
#2012-04-11| 939.90
#2012-04-12| 953.21
#2012-04-13| 941.99
#2012-04-16| 940.97
#2012-04-17| 955.24
#2012-04-18| 952.21
#2012-04-19| 947.22
#2012-04-20| 950.26
#2012-04-23| 937.77
#2012-04-24| 942.89
#2012-04-25| 954.62
#2012-04-26| 960.54
#2012-04-27| 964.74
#2012-04-30| 961.60
#2012-05-01| 962.93
#2012-05-02| 960.26
#2012-05-03| 953.77
#2012-05-04| 940.41
#2012-05-07| 937.06
#2012-05-08| 930.66
#2012-05-09| 923.60
#2012-05-10| 927.34
#2012-05-11| 925.23
#2012-05-14| 911.84
#2012-05-15| 904.48
#2012-05-16| 898.00
#2012-05-17| 888.45
#2012-05-18| 879.02
#2012-05-21| 889.82
#2012-05-22| 895.37
#2012-05-23| 888.35
#2012-05-24| 890.59
#2012-05-25| 888.79
#2012-05-28| .
#2012-05-29| 899.15
#2012-05-30| 884.85
#2012-05-31| 882.53
#2012-06-01| 863.32
#2012-06-04| 861.25
#2012-06-05| 867.76
#2012-06-06| 886.16
#2012-06-07| 889.79
#2012-06-08| 889.76
#2012-06-11| 884.37
#2012-06-12| 889.70
#2012-06-13| 887.47
#2012-06-14| 892.72
#2012-06-15| 902.32
#2012-06-18| 904.87
#2012-06-19| 915.86
#2012-06-20| 917.31
#2012-06-21| 900.14
#2012-06-22| 900.75
#2012-06-25| 887.54
#2012-06-26| 889.14
#2012-06-27| 897.99
#2012-06-28| 897.36
#2012-06-29| 924.93
#2012-07-02| 928.14
#2012-07-03| 936.94
#2012-07-04| .
#2012-07-05| 931.16
#2012-07-06| 920.99
#2012-07-09| 917.22
#2012-07-10| 912.19
#2012-07-11| 911.54
#2012-07-12| 904.21
#2012-07-13| 917.41
#2012-07-16| 916.77
#2012-07-17| 920.47
#2012-07-18| 927.21
#2012-07-19| 933.20
#2012-07-20| 921.51
#2012-07-23| 907.76
#2012-07-24| 900.64
#2012-07-25| 900.26
#2012-07-26| 918.53
#2012-07-27| 935.53
#2012-07-30| 937.45
#2012-07-31| 935.80
#2012-08-01| 932.10
#2012-08-02| 923.05
#2012-08-03| 940.59
#2012-08-06| 947.05
#2012-08-07| 953.48
#2012-08-08| 953.20
#2012-08-09| 955.04
#2012-08-10| 955.11
#2012-08-13| 953.60
#2012-08-14| 954.12
#2012-08-15| 954.81
#2012-08-16| 963.33
#2012-08-17| 965.99
#2012-08-20| 965.76
#2012-08-21| 968.20
#2012-08-22| 964.83
#2012-08-23| 962.24
#2012-08-24| 963.15
#2012-08-27| 963.94
#2012-08-28| 962.27
#2012-08-29| 962.34
#2012-08-30| 953.55
#2012-08-31| 959.45
#2012-09-03| .
#2012-09-04| 957.60
#2012-09-05| 956.57
#2012-09-06| 974.48
#2012-09-07| 985.30
#2012-09-10| 981.18
#2012-09-11| 985.31
#2012-09-12| 989.70
#2012-09-13| 999.25
#2012-09-14|1012.04
#2012-09-17|1007.51
#2012-09-18|1003.77
#2012-09-19|1007.04
#2012-09-20|1001.98
#2012-09-21|1004.79
#2012-09-24|1000.32
#2012-09-25| 995.48
#2012-09-26| 984.39
#2012-09-27| 992.90
#2012-09-28| 987.12
#2012-10-01| 991.51
#2012-10-02| 992.38
#2012-10-03| 991.89
#2012-10-04| 999.76
#2012-10-05|1003.80
#2012-10-08| 998.47
#2012-10-09| 988.39
#2012-10-10| 982.22
#2012-10-11| 984.60
#2012-10-12| 982.37
#2012-10-15| 987.78
#2012-10-16| 999.82
#2012-10-17|1007.68
#2012-10-18|1007.52
#2012-10-19| 994.34
#2012-10-22| 993.31
#2012-10-23| 978.96
#2012-10-24| 977.41
#2012-10-25| 979.86
#2012-10-26| 977.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.14
#2012-11-01| 995.65
#2012-11-02| 989.80
#2012-11-05| 989.05
#2012-11-06| 994.94
#2012-11-07| 978.61
#2012-11-08| 968.63
#2012-11-09| 968.59
#2012-11-12| 967.31
#2012-11-13| 964.67
#2012-11-14| 953.71
#2012-11-15| 951.15
#2012-11-16| 952.42
#2012-11-19| 972.63
#2012-11-20| 973.02
#2012-11-21| 975.58
#2012-11-22| .
#2012-11-23| 991.03
#2012-11-26| 989.96
#2012-11-27| 987.35
#2012-11-28| 991.29
#2012-11-29| 999.24
#2012-11-30|1000.00
#2012-12-03| 999.22
#2012-12-04| 999.10
#2012-12-05|1000.18
#2012-12-06|1003.35
#2012-12-07|1004.80
#2012-12-10|1005.58
#2012-12-11|1012.20
#2012-12-12|1013.84
#2012-12-13|1010.38
#2012-12-14|1009.10
#2012-12-17|1016.67
#2012-12-18|1026.78
#2012-12-19|1027.45
#2012-12-20|1030.15
#2012-12-21|1022.21
#2012-12-24|1020.15
#2012-12-25|1020.72
#2012-12-26|1018.11
#2012-12-27|1018.63
#2012-12-28|1011.55
#2012-12-31|1021.41
#2013-01-01|1021.46
#2013-01-02|1043.67
#2013-01-03|1041.97
#2013-01-04|1046.92
#2013-01-07|1044.83
#2013-01-08|1041.79
#2013-01-09|1045.43
#2013-01-10|1053.73
#2013-01-11|1056.00
#2013-01-14|1055.41
#2013-01-15|1057.44
#2013-01-16|1055.20
#2013-01-17|1061.16
#2013-01-18|1063.07
#2013-01-21|1064.26
#2013-01-22|1067.79
#2013-01-23|1067.08
#2013-01-24|1069.28
#2013-01-25|1076.48
#2013-01-28|1075.15
#2013-01-29|1079.95
#2013-01-30|1078.79
#2013-01-31|1076.61
#2013-02-01|1085.90
#2013-02-04|1073.20
#2013-02-05|1077.72
#2013-02-06|1080.63
#2013-02-07|1076.44
#2013-02-08|1082.10
#2013-02-11|1079.13
#2013-02-12|1085.08
#2013-02-13|1086.09
#2013-02-14|1085.14
#2013-02-15|1081.44
#2013-02-18|1083.30
#2013-02-19|1092.22
#2013-02-20|1083.96
#2013-02-21|1070.81
#2013-02-22|1078.72
#2013-02-25|1070.14
#2013-02-26|1067.41
#2013-02-27|1077.98
#2013-02-28|1081.91
#2013-03-01|1079.81
#2013-03-04|1083.00
#2013-03-05|1093.94
#2013-03-06|1096.51
#2013-03-07|1099.08
#2013-03-08|1102.85
#2013-03-11|1107.62
#2013-03-12|1106.39
#2013-03-13|1104.27
#2013-03-14|1111.48
#2013-03-15|1115.16
#2013-03-18|1105.13
#2013-03-19|1101.53
#2013-03-20|1108.28
#2013-03-21|1102.48
#2013-03-22|1106.39
#2013-03-25|1102.44
#2013-03-26|1107.55
#2013-03-27|1106.14
#2013-03-28|1110.07
#2013-03-29|1109.91
#2013-04-01|1103.36
#2013-04-02|1108.11
#2013-04-03|1100.79
#2013-04-04|1099.25
#2013-04-05|1097.41
#2013-04-08|1104.30
#2013-04-09|1108.87
#2013-04-10|1123.90
#2013-04-11|1131.61
#2013-04-12|1127.31
#2013-04-15|1105.88
#2013-04-16|1113.57
#2013-04-17|1099.66
#2013-04-18|1093.28
#2013-04-19|1100.52
#2013-04-22|1105.07
#2013-04-23|1116.95
#2013-04-24|1122.99
#2013-04-25|1129.24
#2013-04-26|1128.03
#2013-04-29|1136.61
#2013-04-30|1143.59
#2013-05-01|1134.31
#2013-05-02|1137.79
#2013-05-03|1147.50
#2013-05-06|1147.97
#2013-05-07|1156.96
#2013-05-08|1165.94
#2013-05-09|1160.36
#2013-05-10|1161.16
#2013-05-13|1162.47
#2013-05-14|1169.93
#2013-05-15|1173.89
#2013-05-16|1171.14
#2013-05-17|1176.08
#2013-05-20|1180.33
#2013-05-21|1181.95
#2013-05-22|1174.62
#2013-05-23|1160.59
#2013-05-24|1160.41
#2013-05-27|1158.04
#2013-05-28|1163.65
#2013-05-29|1159.15
#2013-05-30|1160.39
#2013-05-31|1146.35
#2013-06-03|1146.79
#2013-06-04|1146.56
#2013-06-05|1131.92
#2013-06-06|1133.50
#2013-06-07|1144.57
#2013-06-10|1147.79
#2013-06-11|1139.87
#2013-06-12|1135.20
#2013-06-13|1141.17
#2013-06-14|1140.79
#2013-06-17|1151.26
#2013-06-18|1156.46
#2013-06-19|1149.74
#2013-06-20|1111.12
#2013-06-21|1110.20
#2013-06-24|1094.53
#2013-06-25|1103.02
#2013-06-26|1113.05
#2013-06-27|1122.60
#2013-06-28|1121.81
#2013-07-01|1129.70
#2013-07-02|1130.90
#2013-07-03|1128.14
#2013-07-04|1132.57
#2013-07-05|1136.18
#2013-07-08|1141.39
#2013-07-09|1150.69
#2013-07-10|1154.11
#2013-07-11|1172.20
#2013-07-12|1173.76
#2013-07-15|1175.57
#2013-07-16|1175.54
#2013-07-17|1177.44
#2013-07-18|1183.21
#2013-07-19|1184.76
#2013-07-22|1190.50
#2013-07-23|1190.42
#2013-07-24|1188.21
#2013-07-25|1189.02
#2013-07-26|1187.42
#2013-07-29|1180.80
#2013-07-30|1183.05
#2013-07-31|1181.23
#2013-08-01|1194.91
#2013-08-02|1202.08
#2013-08-05|1199.86
#2013-08-06|1197.22
#2013-08-07|1190.21
#2013-08-08|1197.31
#2013-08-09|1196.29
#2013-08-12|1195.00
#2013-08-13|1196.91
#2013-08-14|1196.99
#2013-08-15|1182.29
#2013-08-16|1182.14
#2013-08-19|1176.03
#2013-08-20|1176.52
#2013-08-21|1168.29
#2013-08-22|1175.39
#2013-08-23|1183.45
#2013-08-26|1180.46
#2013-08-27|1163.88
#2013-08-28|1160.46
#2013-08-29|1161.45
#2013-08-30|1154.85
#2013-09-02|1159.76
#2013-09-03|1165.14
#2013-09-04|1173.46
#2013-09-05|1173.97
#2013-09-06|1177.71
#2013-09-09|1189.94
#2013-09-10|1200.57
#2013-09-11|1205.21
#2013-09-12|1202.79
#2013-09-13|1203.43
#2013-09-16|1213.13
#2013-09-17|1215.51
#2013-09-18|1227.28
#2013-09-19|1235.52
#2013-09-20|1228.08
#2013-09-23|1224.17
#2013-09-24|1222.92
#2013-09-25|1221.36
#2013-09-26|1225.33
#2013-09-27|1224.10
#2013-09-30|1215.46
#2013-10-01|1224.36
#2013-10-02|1222.44
#2013-10-03|1215.57
#2013-10-04|1220.14
#2013-10-07|1210.49
#2013-10-08|1200.25
#2013-10-09|1198.80
#2013-10-10|1219.57
#2013-10-11|1229.03
#2013-10-14|1232.87
#2013-10-15|1228.25
#2013-10-16|1238.42
#2013-10-17|1251.20
#2013-10-18|1260.18
#2013-10-21|1261.34
#2013-10-22|1269.50
#2013-10-23|1262.35
#2013-10-24|1267.36
#2013-10-25|1266.96
#2013-10-28|1268.72
#2013-10-29|1271.63
#2013-10-30|1268.72
#2013-10-31|1262.27
#2013-11-01|1258.52
#2013-11-04|1263.57
#2013-11-05|1259.55
#2013-11-06|1266.08
#2013-11-07|1250.45
#2013-11-08|1257.84
#2013-11-11|1261.79
#2013-11-12|1260.38
#2013-11-13|1264.71
#2013-11-14|1272.90
#2013-11-15|1279.80
#2013-11-18|1279.74
#2013-11-19|1274.71
#2013-11-20|1270.23
#2013-11-21|1275.46
#2013-11-22|1281.06
#2013-11-25|1281.43
#2013-11-26|1281.70
#2013-11-27|1283.36
#2013-11-28|1286.17
#2013-11-29|1285.82
#2013-12-02|1280.43
#2013-12-03|1274.58
#2013-12-04|1268.44
#2013-12-05|1264.27
#2013-12-06|1274.58
#2013-12-09|1278.24
#2013-12-10|1275.58
#2013-12-11|1263.78
#2013-12-12|1256.01
#2013-12-13|1255.98
#2013-12-16|1263.47
#2013-12-17|1260.31
#2013-12-18|1276.60
#2013-12-19|1278.32
#2013-12-20|1286.05
#2013-12-23|1294.49
#2013-12-24|1296.14
#2013-12-25|1296.21
#2013-12-26|1301.38
#2013-12-27|1306.75
#2013-12-30|1309.07
#2013-12-31|1312.53
#2014-01-01|1312.56
#2014-01-02|1301.02
#2014-01-03|1302.15
#2014-01-06|1298.03
#2014-01-07|1303.40
#2014-01-08|1306.06
#2014-01-09|1303.76
#2014-01-10|1310.85
#2014-01-13|1303.23
#2014-01-14|1307.93
#2014-01-15|1315.12
#2014-01-16|1314.84
#2014-01-17|1312.16
#2014-01-20|1311.98
#2014-01-21|1314.01
#2014-01-22|1315.62
#2014-01-23|1306.74
#2014-01-24|1281.76
#2014-01-27|1270.41
#2014-01-28|1276.01
#2014-01-29|1270.79
#2014-01-30|1274.92
#2014-01-31|1268.44
#2014-02-03|1245.99
#2014-02-04|1244.55
#2014-02-05|1246.30
#2014-02-06|1262.11
#2014-02-07|1277.77
#2014-02-10|1281.81
#2014-02-11|1294.60
#2014-02-12|1297.48
#2014-02-13|1302.84
#2014-02-14|1307.87
#2014-02-17|1310.08
#2014-02-18|1315.76
#2014-02-19|1310.40
#2014-02-20|1311.75
#2014-02-21|1315.05
#2014-02-24|1322.49
#2014-02-25|1324.11
#2014-02-26|1321.93
#2014-02-27|1324.96
#2014-02-28|1330.11
#2014-03-03|1315.66
#2014-03-04|1334.05
#2014-03-05|1335.94
#2014-03-06|1342.23
#2014-03-07|1339.95
#2014-03-10|1336.83
#2014-03-11|1332.87
#2014-03-12|1328.86
#2014-03-13|1317.98
#2014-03-14|1310.12
#2014-03-17|1320.09
#2014-03-18|1330.78
#2014-03-19|1324.44
#2014-03-20|1321.99
#2014-03-21|1320.97
#2014-03-24|1314.79
#2014-03-25|1321.04
#2014-03-26|1318.19
#2014-03-27|1318.63
#2014-03-28|1325.24
#2014-03-31|1337.02
#2014-04-01|1345.52
#2014-04-02|1348.95
#2014-04-03|1346.81
#2014-04-04|1337.59
#2014-04-07|1323.61
#2014-04-08|1327.21
#2014-04-09|1336.82
#2014-04-10|1319.49
#2014-04-11|1305.52
#2014-04-14|1309.60
#2014-04-15|1312.33
#2014-04-16|1327.11
#2014-04-17|1331.11
#2014-04-18|1331.71
#2014-04-21|1333.53
#2014-04-22|1341.35
#2014-04-23|1339.52
#2014-04-24|1340.31
#2014-04-25|1330.98
#2014-04-28|1331.20
#2014-04-29|1337.96
#2014-04-30|1342.80
#2014-05-01|1344.77
#2014-05-02|1344.37
#2014-05-05|1345.08
#2014-05-06|1338.97
#2014-05-07|1339.20
#2014-05-08|1340.37
#2014-05-09|1339.50
#2014-05-12|1350.05
#2014-05-13|1351.86
#2014-05-14|1349.23
#2014-05-15|1338.98
#2014-05-16|1339.65
#2014-05-19|1342.61
#2014-05-20|1335.99
#2014-05-21|1342.53
#2014-05-22|1348.65
#2014-05-23|1354.43
#2014-05-26|1359.24
#2014-05-27|1363.80
#2014-05-28|1363.24
#2014-05-29|1369.15
#2014-05-30|1370.22
#2014-06-02|1372.17
#2014-06-03|1371.49
#2014-06-04|1373.97
#2014-06-05|1381.78
#2014-06-06|1389.38
#2014-06-09|1391.10
#2014-06-10|1390.56
#2014-06-11|1387.59
#2014-06-12|1382.54
#2014-06-13|1384.28
#2014-06-16|1384.56
#2014-06-17|1387.31
#2014-06-18|1394.84
#2014-06-19|1402.80
#2014-06-20|1402.14
#2014-06-23|1401.66
#2014-06-24|1394.42
#2014-06-25|1396.01
#2014-06-26|1395.54
#2014-06-27|1398.49
#2014-06-30|1401.12
#2014-07-01|1410.06
#2014-07-02|1410.95
#2014-07-03|1416.55
#2014-07-04|1416.08
#2014-07-07|1408.42
#2014-07-08|1398.51
#2014-07-09|1402.18
#2014-07-10|1392.79
#2014-07-11|1393.54
#2014-07-14|1401.91
#2014-07-15|1396.69
#2014-07-16|1403.28
#2014-07-17|1390.44
#2014-07-18|1398.63
#2014-07-21|1395.40
#2014-07-22|1403.61
#2014-07-23|1406.48
#2014-07-24|1408.24
#2014-07-25|1401.87
#2014-07-28|1401.33
#2014-07-29|1398.21
#2014-07-30|1395.91
#2014-07-31|1374.09
#2014-08-01|1367.91
#2014-08-04|1372.00
#2014-08-05|1361.67
#2014-08-06|1358.82
#2014-08-07|1352.73
#2014-08-08|1358.38
#2014-08-11|1367.75
#2014-08-12|1365.54
#2014-08-13|1374.41
#2014-08-14|1379.91
#2014-08-15|1378.75
#2014-08-18|1389.49
#2014-08-19|1396.58
#2014-08-20|1397.14
#2014-08-21|1402.39
#2014-08-22|1397.86
#2014-08-25|1405.70
#2014-08-26|1408.80
#2014-08-27|1410.14
#2014-08-28|1405.04
#2014-08-29|1408.71
#2014-09-01|1408.27
#2014-09-02|1408.37
#2014-09-03|1411.99
#2014-09-04|1408.89
#2014-09-05|1411.38
#2014-09-08|1408.28
#2014-09-09|1398.52
#2014-09-10|1400.50
#2014-09-11|1402.04
#2014-09-12|1394.86
#2014-09-15|1391.70
#2014-09-16|1396.64
#2014-09-17|1398.59
#2014-09-18|1403.60
#2014-09-19|1401.01
#2014-09-22|1389.17
#2014-09-23|1381.82
#2014-09-24|1387.66
#2014-09-25|1371.62
#2014-09-26|1376.90
#2014-09-29|1372.42
#2014-09-30|1368.63
#2014-10-01|1353.14
#2014-10-02|1346.64
#2014-10-03|1352.25
#2014-10-06|1354.78
#2014-10-07|1339.05
#2014-10-08|1350.02
#2014-10-09|1331.96
#2014-10-10|1311.22
#2014-10-13|1299.72
#2014-10-14|1298.51
#2014-10-15|1290.01
#2014-10-16|1288.47
#2014-10-17|1302.83
#2014-10-20|1314.94
#2014-10-21|1334.71
#2014-10-22|1331.40
#2014-10-23|1342.51
#2014-10-24|1349.17
#2014-10-27|1348.30
#2014-10-28|1363.94
#2014-10-29|1364.72
#2014-10-30|1367.73
#2014-10-31|1382.86
#2014-11-03|1376.36
#2014-11-04|1376.09
#2014-11-05|1381.33
#2014-11-06|1382.77
#2014-11-07|1383.09
#2014-11-10|1389.11
#2014-11-11|1390.44
#2014-11-12|1390.36
#2014-11-13|1390.69
#2014-11-14|1391.95
#2014-11-17|1388.82
#2014-11-18|1400.05
#2014-11-19|1396.32
#2014-11-20|1397.99
#2014-11-21|1407.08
#2014-11-24|1410.46
#2014-11-25|1412.70
#2014-11-26|1416.90
#2014-11-27|1414.32
#2014-11-28|1409.08
#2014-12-01|1400.57
#2014-12-02|1405.30
#2014-12-03|1409.40
#2014-12-04|1407.30
#2014-12-05|1408.76
#2014-12-08|1399.27
#2014-12-09|1398.83
#2014-12-10|1378.28
#2014-12-11|1379.51
#2014-12-12|1362.11
#2014-12-15|1346.90
#2014-12-16|1344.40
#2014-12-17|1360.93
#2014-12-18|1387.50
#2014-12-19|1395.49
#2014-12-22|1400.38
#2014-12-23|1401.48
#2014-12-24|1403.49
#2014-12-25|1403.04
#2014-12-26|1406.68
#2014-12-29|1409.26
#2014-12-30|1401.79
#2014-12-31|1391.60
#2015-01-01|1391.61
#2015-01-02|1389.22
#2015-01-05|1364.46
#2015-01-06|1350.47
#2015-01-07|1357.22
#2015-01-08|1381.97
#2015-01-09|1374.09
#2015-01-12|1368.02
#2015-01-13|1368.38
#2015-01-14|1360.20
#2015-01-15|1355.35
#2015-01-16|1366.02
#2015-01-19|1371.00
#2015-01-20|1372.34
#2015-01-21|1378.33
#2015-01-22|1391.85
#2015-01-23|1389.39
#2015-01-26|1393.92
#2015-01-27|1388.38
#2015-01-28|1374.15
#2015-01-29|1379.30
#2015-01-30|1366.54
#2015-02-02|1380.26
#2015-02-03|1396.61
#2015-02-04|1396.08
#2015-02-05|1407.07
#2015-02-06|1401.34
#2015-02-09|1396.35
#2015-02-10|1405.95
#2015-02-11|1402.42
#2015-02-12|1419.47
#2015-02-13|1428.03
#2015-02-16|1429.26
#2015-02-17|1430.70
#2015-02-18|1434.19
#2015-02-19|1436.16
#2015-02-20|1442.58
#2015-02-23|1443.79
#2015-02-24|1447.05
#2015-02-25|1449.50
#2015-02-26|1447.47
#2015-02-27|1445.96
#2015-03-02|1450.29
#2015-03-03|1444.30
#2015-03-04|1437.92
#2015-03-05|1440.28
#2015-03-06|1423.67
#2015-03-09|1423.98
#2015-03-10|1402.02
#2015-03-11|1402.35
#2015-03-12|1418.53
#2015-03-13|1412.45
#2015-03-16|1427.70
#2015-03-17|1425.00
#2015-03-18|1439.06
#2015-03-19|1436.28
#2015-03-20|1454.45
#2015-03-23|1457.66
#2015-03-24|1454.26
#2015-03-25|1440.11
#2015-03-26|1432.05
#2015-03-27|1433.95
#2015-03-30|1445.19
#2015-03-31|1433.51
#2015-04-01|1430.88
#2015-04-02|1440.70
#2015-04-03|1442.66
#2015-04-06|1453.08
#2015-04-07|1450.89
#2015-04-08|1453.95
#2015-04-09|1457.86
#2015-04-10|1463.94
#2015-04-13|1458.48
#2015-04-14|1464.21
#2015-04-15|1467.65
#2015-04-16|1470.01
#2015-04-17|1454.87
#2015-04-20|1463.27
#2015-04-21|1465.74
#2015-04-22|1469.45
#2015-04-23|1474.25
#2015-04-24|1479.33
#2015-04-27|1479.22
#2015-04-28|1481.87
#2015-04-29|1475.57
#2015-04-30|1459.89
#2015-05-01|1468.19
#2015-05-04|1472.49
#2015-05-05|1457.83
#2015-05-06|1457.64
#2015-05-07|1456.52
#2015-05-08|1474.48
#2015-05-11|1470.56
#2015-05-12|1467.31
#2015-05-13|1472.03
#2015-05-14|1483.22
#2015-05-15|1486.74
#2015-05-18|1489.70
#2015-05-19|1486.22
#2015-05-20|1485.90
#2015-05-21|1490.22
#2015-05-22|1484.83
#2015-05-25|1483.81
#2015-05-26|1467.43
#2015-05-27|1477.55
#2015-05-28|1476.14
#2015-05-29|1467.13
#2015-06-01|1467.47
#2015-06-02|1471.20
#2015-06-03|1477.78
#2015-06-04|1466.24
#2015-06-05|1455.53
#2015-06-08|1448.72
#2015-06-09|1447.94
#2015-06-10|1467.15
#2015-06-11|1469.91
#2015-06-12|1462.70
#2015-06-15|1452.67
#2015-06-16|1457.76
#2015-06-17|1456.00
#2015-06-18|1470.90
#2015-06-19|1466.37
#2015-06-22|1483.09
#2015-06-23|1483.90
#2015-06-24|1474.53
#2015-06-25|1471.58
#2015-06-26|1468.32
#2015-06-29|1436.25
#2015-06-30|1437.10
#2015-07-01|1446.22
#2015-07-02|1445.59
#2015-07-03|1443.89
#2015-07-06|1431.55
#2015-07-07|1430.79
#2015-07-08|1414.06
#2015-07-09|1421.42
#2015-07-10|1441.16
#2015-07-13|1453.69
#2015-07-14|1462.85
#2015-07-15|1460.70
#2015-07-16|1472.16
#2015-07-17|1470.39
#2015-07-20|1471.02
#2015-07-21|1468.11
#2015-07-22|1460.28
#2015-07-23|1457.58
#2015-07-24|1443.72
#2015-07-27|1433.44
#2015-07-28|1444.06
#2015-07-29|1454.61
#2015-07-30|1453.37
#2015-07-31|1459.01
#2015-08-03|1454.99
#2015-08-04|1453.25
#2015-08-05|1455.27
#2015-08-06|1447.68
#2015-08-07|1443.32
#2015-08-10|1459.77
#2015-08-11|1446.55
#2015-08-12|1442.07
#2015-08-13|1441.83
#2015-08-14|1444.78
#2015-08-17|1449.76
#2015-08-18|1445.49
#2015-08-19|1431.48
#2015-08-20|1406.20
#2015-08-21|1369.93
#2015-08-24|1319.57
#2015-08-25|1311.18
#2015-08-26|1342.81
#2015-08-27|1370.00
#2015-08-28|1377.15
#2015-08-31|1366.52
#2015-09-01|1330.70
#2015-09-02|1343.29
#2015-09-03|1348.26
#2015-09-04|1327.95
#2015-09-07|1329.16
#2015-09-08|1351.88
#2015-09-09|1351.83
#2015-09-10|1350.52
#2015-09-11|1353.82
#2015-09-14|1348.34
#2015-09-15|1359.60
#2015-09-16|1374.15
#2015-09-17|1375.02
#2015-09-18|1356.81
#2015-09-21|1354.86
#2015-09-22|1335.08
#2015-09-23|1329.86
#2015-09-24|1322.64
#2015-09-25|1326.07
#2015-09-28|1300.24
#2015-09-29|1291.86
#2015-09-30|1316.77
#2015-10-01|1322.36
#2015-10-02|1337.73
#2015-10-05|1362.22
#2015-10-06|1364.66
#2015-10-07|1376.11
#2015-10-08|1384.62
#2015-10-09|1392.73
#2015-10-12|1394.29
#2015-10-13|1383.38
#2015-10-14|1375.66
#2015-10-15|1395.76
#2015-10-16|1401.20
#2015-10-19|1398.50
#2015-10-20|1396.87
#2015-10-21|1392.44
#2015-10-22|1405.04
#2015-10-23|1419.56
#2015-10-26|1418.32
#2015-10-27|1411.23
#2015-10-28|1426.54
#2015-10-29|1420.10
#2015-10-30|1419.55
#2015-11-02|1428.57
#2015-11-03|1430.39
#2015-11-04|1427.39
#2015-11-05|1427.25
#2015-11-06|1423.38
#2015-11-09|1412.74
#2015-11-10|1412.11
#2015-11-11|1412.20
#2015-11-12|1396.05
#2015-11-13|1382.31
#2015-11-16|1392.13
#2015-11-17|1397.68
#2015-11-18|1411.00
#2015-11-19|1418.30
#2015-11-20|1421.28
#2015-11-23|1418.45
#2015-11-24|1418.85
#2015-11-25|1420.32
#2015-11-26|1424.34
#2015-11-27|1422.28
#2015-11-30|1416.77
#2015-12-01|1430.38
#2015-12-02|1418.48
#2015-12-03|1404.35
#2015-12-04|1417.80
#2015-12-07|1410.02
#2015-12-08|1397.87
#2015-12-09|1390.83
#2015-12-10|1391.06
#2015-12-11|1370.54
#2015-12-14|1366.42
#2015-12-15|1376.80
#2015-12-16|1396.71
#2015-12-17|1385.69
#2015-12-18|1368.20
#2015-12-21|1373.11
#2015-12-22|1382.94
#2015-12-23|1398.65
#2015-12-24|1400.29
#2015-12-25|1399.63
#2015-12-28|1397.33
#2015-12-29|1410.72
#2015-12-30|1403.21
#2015-12-31|1392.67
#2016-01-01|1392.67
#2016-01-04|1366.44
#2016-01-05|1365.81
#2016-01-06|1349.44
#2016-01-07|1321.16
#2016-01-08|1308.97
#2016-01-11|1305.07
#2016-01-12|1307.43
#2016-01-13|1291.89
#2016-01-14|1295.78
#2016-01-15|1274.15
#2016-01-18|1268.23
#2016-01-19|1272.57
#2016-01-20|1250.47
#2016-01-21|1253.10
#2016-01-22|1285.65
#2016-01-25|1273.16
#2016-01-26|1284.74
#2016-01-27|1280.99
#2016-01-28|1281.76
#2016-01-29|1307.64
#2016-02-01|1310.94
#2016-02-02|1288.62
#2016-02-03|1290.00
#2016-02-04|1297.07
#2016-02-05|1276.31
#2016-02-08|1257.83
#2016-02-09|1248.46
#2016-02-10|1246.14
#2016-02-11|1232.85
#2016-02-12|1243.27
#2016-02-15|1257.92
#2016-02-16|1273.08
#2016-02-17|1291.16
#2016-02-18|1292.60
#2016-02-19|1289.40
#2016-02-22|1306.37
#2016-02-23|1293.13
#2016-02-24|1291.37
#2016-02-25|1305.93
#2016-02-26|1306.17
#2016-02-29|1299.95
#2016-03-01|1323.48
#2016-03-02|1335.55
#2016-03-03|1345.85
#2016-03-04|1353.72
#2016-03-07|1354.89
#2016-03-08|1342.22
#2016-03-09|1345.58
#2016-03-10|1346.17
#2016-03-11|1370.06
#2016-03-14|1371.46
#2016-03-15|1365.05
#2016-03-16|1367.27
#2016-03-17|1384.94
#2016-03-18|1388.18
#2016-03-21|1386.94
#2016-03-22|1388.85
#2016-03-23|1377.09
#2016-03-24|1370.74
#2016-03-25|1371.93
#2016-03-28|1375.00
#2016-03-29|1385.18
#2016-03-30|1397.69
#2016-03-31|1395.48
#2016-04-01|1389.10
#2016-04-04|1388.52
#2016-04-05|1371.07
#2016-04-06|1383.43
#2016-04-07|1374.35
#2016-04-08|1383.09
#2016-04-11|1383.05
#2016-04-12|1393.62
#2016-04-13|1411.79
#2016-04-14|1417.86
#2016-04-15|1417.30
#2016-04-18|1420.35
#2016-04-19|1434.46
#2016-04-20|1435.84
#2016-04-21|1432.86
#2016-04-22|1430.10
#2016-04-25|1426.86
#2016-04-26|1429.35
#2016-04-27|1430.18
#2016-04-28|1422.58
#2016-04-29|1418.44
#2016-05-02|1422.27
#2016-05-03|1408.45
#2016-05-04|1397.24
#2016-05-05|1394.82
#2016-05-06|1397.95
#2016-05-09|1397.37
#2016-05-10|1413.40
#2016-05-11|1406.34
#2016-05-12|1404.34
#2016-05-13|1391.94
#2016-05-16|1402.65
#2016-05-17|1396.45
#2016-05-18|1394.39
#2016-05-19|1384.06
#2016-05-20|1394.58
#2016-05-23|1392.96
#2016-05-24|1406.66
#2016-05-25|1418.66
#2016-05-26|1422.11
#2016-05-27|1426.68
#2016-05-30|1427.01
#2016-05-31|1427.51
#2016-06-01|1428.27
#2016-06-02|1429.40
#2016-06-03|1433.25
#2016-06-06|1439.98
#2016-06-07|1447.40
#2016-06-08|1452.92
#2016-06-09|1445.19
#2016-06-10|1426.21
#2016-06-13|1408.75
#2016-06-14|1397.89
#2016-06-15|1400.16
#2016-06-16|1395.17
#2016-06-17|1399.75
#2016-06-20|1420.97
#2016-06-21|1424.69
#2016-06-22|1423.12
#2016-06-23|1442.45
#2016-06-24|1379.03
#2016-06-27|1351.06
#2016-06-28|1372.11
#2016-06-29|1399.67
#2016-06-30|1416.61
#2016-07-01|1423.74
#2016-07-04|1425.26
#2016-07-05|1412.42
#2016-07-06|1409.98
#2016-07-07|1412.40
#2016-07-08|1427.51
#2016-07-11|1440.22
#2016-07-12|1451.77
#2016-07-13|1455.30
#2016-07-14|1462.07
#2016-07-15|1460.42
#2016-07-18|1462.53
#2016-07-19|1459.10
#2016-07-20|1465.85
#2016-07-21|1464.03
#2016-07-22|1466.05
#2016-07-25|1463.49
#2016-07-26|1466.07
#2016-07-27|1466.20
#2016-07-28|1468.44
#2016-07-29|1481.09
#2016-08-01|1478.70
#2016-08-02|1468.11
#2016-08-03|1464.72
#2016-08-04|1469.31
#2016-08-05|1477.35
#2016-08-08|1480.97
#2016-08-09|1488.96
#2016-08-10|1488.30
#2016-08-11|1495.28
#2016-08-12|1496.62
#2016-08-15|1500.05
#2016-08-16|1492.39
#2016-08-17|1492.40
#2016-08-18|1496.54
#2016-08-19|1493.09
#2016-08-22|1493.32
#2016-08-23|1498.51
#2016-08-24|1491.57
#2016-08-25|1489.63
#2016-08-26|1487.69
#2016-08-29|1487.97
#2016-08-30|1486.69
#2016-08-31|1483.72
#2016-09-01|1486.24
#2016-09-02|1494.44
#2016-09-05|1498.35
#2016-09-06|1506.62
#2016-09-07|1510.00
#2016-09-08|1507.45
#2016-09-09|1475.30
#2016-09-12|1480.15
#2016-09-13|1463.52
#2016-09-14|1460.87
#2016-09-15|1470.60
#2016-09-16|1464.67
#2016-09-19|1470.61
#2016-09-20|1471.32
#2016-09-21|1489.30
#2016-09-22|1505.79
#2016-09-23|1497.16
#2016-09-26|1485.13
#2016-09-27|1490.11
#2016-09-28|1495.90
#2016-09-29|1489.95
#2016-09-30|1494.08
#2016-10-03|1492.13
#2016-10-04|1486.74
#2016-10-05|1490.37
#2016-10-06|1489.17
#2016-10-07|1484.34
#2016-10-10|1490.95
#2016-10-11|1474.50
#2016-10-12|1470.81
#2016-10-13|1465.90
#2016-10-14|1468.83
#2016-10-17|1465.32
#2016-10-18|1475.76
#2016-10-19|1481.63
#2016-10-20|1479.23
#2016-10-21|1476.52
#2016-10-24|1481.84
#2016-10-25|1477.25
#2016-10-26|1475.32
#2016-10-27|1469.46
#2016-10-28|1466.85
#2016-10-31|1467.43
#2016-11-01|1462.15
#2016-11-02|1451.16
#2016-11-03|1446.76
#2016-11-04|1441.12
#2016-11-07|1462.93
#2016-11-08|1467.63
#2016-11-09|1469.36
#2016-11-10|1477.36
#2016-11-11|1474.67
#2016-11-14|1472.26
#2016-11-15|1480.64
#2016-11-16|1478.63
#2016-11-17|1485.53
#2016-11-18|1478.55
#2016-11-21|1488.66
#2016-11-22|1492.09
#2016-11-23|1489.26
#2016-11-24|1491.59
#2016-11-25|1498.47
#2016-11-28|1492.84
#2016-11-29|1494.42
#2016-11-30|1491.62
#2016-12-01|1488.68
#2016-12-02|1488.73
#2016-12-05|1496.43
#2016-12-06|1506.42
#2016-12-07|1525.14
#2016-12-08|1530.82
#2016-12-09|1535.78
#2016-12-12|1535.21
#2016-12-13|1546.31
#2016-12-14|1536.97
#2016-12-15|1528.74
#2016-12-16|1528.89
#2016-12-19|1533.72
#2016-12-20|1536.08
#2016-12-21|1534.62
#2016-12-22|1532.26
#2016-12-23|1534.02
#2016-12-26|1533.41
#2016-12-27|1535.24
#2016-12-28|1526.49
#2016-12-29|1529.42
#2016-12-30|1526.84
#2017-01-02|1528.72
#2017-01-03|1532.95
#2017-01-04|1548.93
#2017-01-05|1555.80
#2017-01-06|1555.87
#2017-01-09|1550.54
#2017-01-10|1553.49
#2017-01-11|1552.96
#2017-01-12|1557.42
#2017-01-13|1561.54
#2017-01-16|1558.10
#2017-01-17|1555.36
#2017-01-18|1558.24
#2017-01-19|1549.25
#2017-01-20|1555.80
#2017-01-23|1554.48
#2017-01-24|1562.82
#2017-01-25|1575.71
#2017-01-26|1574.63
#2017-01-27|1573.94
#2017-01-30|1565.00
#2017-01-31|1565.52
#2017-02-01|1566.06
#2017-02-02|1568.27
#2017-02-03|1577.95
#2017-02-06|1571.86
#2017-02-07|1570.28
#2017-02-08|1573.93
#2017-02-09|1578.48
#2017-02-10|1585.88
#2017-02-13|1593.13
#2017-02-14|1593.99
#2017-02-15|1603.00
#2017-02-16|1606.18
#2017-02-17|1606.17
#2017-02-20|1606.42
#2017-02-21|1612.54
#2017-02-22|1611.59
#2017-02-23|1614.15
#2017-02-24|1610.40
#2017-02-27|1611.41
#2017-02-28|1608.51
#2017-03-01|1623.82
#2017-03-02|1617.03
#2017-03-03|1616.49
#2017-03-06|1613.94
#2017-03-07|1610.05
#2017-03-08|1604.71
#2017-03-09|1605.35
#2017-03-10|1614.37
#2017-03-13|1618.59
#2017-03-14|1612.83
#2017-03-15|1622.67
#2017-03-16|1632.35
#2017-03-17|1632.23
#2017-03-20|1630.10
#2017-03-21|1617.00
#2017-03-22|1613.18
#2017-03-23|1615.33
#2017-03-24|1616.87
#2017-03-27|1616.00
#2017-03-28|1628.74
#2017-03-29|1628.92
#2017-03-30|1631.43
#2017-03-31|1626.51
#2017-04-03|1622.95
#2017-04-04|1623.02
#2017-04-05|1618.24
#2017-04-06|1618.92
#2017-04-07|1618.61
#2017-04-10|1619.67
#2017-04-11|1621.15
#2017-04-12|1616.11
#2017-04-13|1607.76
#2017-04-14|1606.33
#2017-04-17|1618.68
#2017-04-18|1612.25
#2017-04-19|1610.84
#2017-04-20|1621.43
#2017-04-21|1619.05
#2017-04-24|1644.28
#2017-04-25|1653.86
#2017-04-26|1654.86
#2017-04-27|1654.65
#2017-04-28|1651.44
#2017-05-01|1655.66
#2017-05-02|1659.10
#2017-05-03|1656.50
#2017-05-04|1659.09
#2017-05-05|1667.52
#2017-05-08|1670.59
#2017-05-09|1666.25
#2017-05-10|1668.08
#2017-05-11|1665.40
#2017-05-12|1665.75
#2017-05-15|1673.97
#2017-05-16|1678.92
#2017-05-17|1657.67
#2017-05-18|1656.09
#2017-05-19|1667.92
#2017-05-22|1678.42
#2017-05-23|1680.72
#2017-05-24|1681.17
#2017-05-25|1688.06
#2017-05-26|1686.98
#2017-05-29|1685.88
#2017-05-30|1684.03
#2017-05-31|1685.68
#2017-06-01|1697.09
#2017-06-02|1709.40
#2017-06-05|1711.29
#2017-06-06|1706.84
#2017-06-07|1707.53
#2017-06-08|1700.88
#2017-06-09|1701.34
#2017-06-12|1697.53
#2017-06-13|1706.90
#2017-06-14|1709.01
#2017-06-15|1695.91
#2017-06-16|1700.70
#2017-06-19|1712.37
#2017-06-20|1701.86
#2017-06-21|1698.51
#2017-06-22|1701.05
#2017-06-23|1704.61
#2017-06-26|1707.09
#2017-06-27|1698.33
#2017-06-28|1710.47
#2017-06-29|1700.98
#2017-06-30|1698.41
#2017-07-03|1701.68
#2017-07-04|1699.90
#2017-07-05|1701.20
#2017-07-06|1691.21
#2017-07-07|1694.62
#2017-07-10|1697.85
#2017-07-11|1698.20
#2017-07-12|1712.50
#2017-07-13|1716.50
#2017-07-14|1726.38
#2017-07-17|1727.24
#2017-07-18|1729.17
#2017-07-19|1736.94
#2017-07-20|1741.40
#2017-07-21|1737.80
#2017-07-24|1735.32
#2017-07-25|1739.46
#2017-07-26|1739.04
#2017-07-27|1740.99
#2017-07-28|1737.75
#2017-07-31|1738.36
#2017-08-01|1746.06
#2017-08-02|1745.68
#2017-08-03|1743.40
#2017-08-04|1743.24
#2017-08-07|1746.84
#2017-08-08|1742.99
#2017-08-09|1737.27
#2017-08-10|1720.15
#2017-08-11|1718.33
#2017-08-14|1730.79
#2017-08-15|1727.95
#2017-08-16|1732.21
#2017-08-17|1718.30
#2017-08-18|1714.15
#2017-08-21|1715.32
#2017-08-22|1726.27
#2017-08-23|1724.79
#2017-08-24|1722.29
#2017-08-25|1726.94
#2017-08-28|1728.52
#2017-08-29|1728.29
#2017-08-30|1730.31
#2017-08-31|1741.18
#2017-09-01|1746.56
#2017-09-04|1743.71
#2017-09-05|1735.88
#2017-09-06|1739.58
#2017-09-07|1745.19
#2017-09-08|1745.43
#2017-09-11|1760.27
#2017-09-12|1765.78
#2017-09-13|1765.11
#2017-09-14|1762.59
#2017-09-15|1766.16
#2017-09-18|1769.88
#2017-09-19|1775.02
#2017-09-20|1777.84
#2017-09-21|1769.90
#2017-09-22|1773.42
#2017-09-25|1769.74
#2017-09-26|1764.70
#2017-09-27|1770.85
#2017-09-28|1774.97
#2017-09-29|1782.06
#2017-10-02|1786.58
#2017-10-03|1791.48
#2017-10-04|1792.21
#2017-10-05|1797.17
#2017-10-06|1795.96
#2017-10-09|1794.62
#2017-10-10|1803.34
#2017-10-11|1806.76
#2017-10-12|1806.68
#2017-10-13|1810.16
#2017-10-16|1812.61
#2017-10-17|1810.48
#2017-10-18|1812.93
#2017-10-19|1814.75
#2017-10-20|1816.80
#2017-10-23|1811.92
#2017-10-24|1813.92
#2017-10-25|1806.86
#2017-10-26|1808.42
#2017-10-27|1816.95
#2017-10-30|1816.91
#2017-10-31|1819.51
#2017-11-01|1824.50
#2017-11-02|1827.94
#2017-11-03|1829.35
#2017-11-06|1829.93
#2017-11-07|1829.71
#2017-11-08|1833.82
#2017-11-09|1826.62
#2017-11-10|1824.76
#2017-11-13|1821.02
#2017-11-14|1817.83
#2017-11-15|1807.59
#2017-11-16|1822.45
#2017-11-17|1821.11
#2017-11-20|1823.15
#2017-11-21|1834.57
#2017-11-22|1838.07
#2017-11-23|1841.68
#2017-11-24|1846.94
#2017-11-27|1842.77
#2017-11-28|1852.54
#2017-11-29|1852.79
#2017-11-30|1861.88
#2017-12-01|1855.22
#2017-12-04|1855.83
#2017-12-05|1850.30
#2017-12-06|1843.10
#2017-12-07|1848.86
#2017-12-08|1857.07
#2017-12-11|1863.37
#2017-12-12|1864.40
#2017-12-13|1866.10
#2017-12-14|1860.20
#2017-12-15|1867.59
#2017-12-18|1884.67
#2017-12-19|1877.70
#2017-12-20|1877.44
#2017-12-21|1880.98
#2017-12-22|1880.59
#2017-12-25|1881.04
#2017-12-26|1880.78
#2017-12-27|1884.75
#2017-12-28|1889.39
#2017-12-29|1884.83
#2018-01-01|1884.86
#2018-01-02|1897.03
#2018-01-03|1905.23
#2018-01-04|1920.20
#2018-01-05|1932.21
#2018-01-08|1934.15
#2018-01-09|1937.54
#2018-01-10|1937.74
#2018-01-11|1946.77
#2018-01-12|1957.46
#2018-01-15|1965.56
#2018-01-16|1960.98
#2018-01-17|1970.08
#2018-01-18|1965.91
#2018-01-19|1977.17
#2018-01-22|1987.76
#2018-01-23|1997.13
#2018-01-24|1998.90
#2018-01-25|2001.28
#2018-01-26|2013.06
#2018-01-29|2001.25
#2018-01-30|1982.56
#2018-01-31|1981.10
#2018-02-01|1982.97
#2018-02-02|1945.91
#2018-02-05|1886.17
#2018-02-06|1880.34
#2018-02-07|1880.85
#2018-02-08|1833.49
#2018-02-09|1838.43
#2018-02-12|1859.81
#2018-02-13|1864.63
#2018-02-14|1887.73
#2018-02-15|1910.25
#2018-02-16|1917.30
#2018-02-19|1918.48
#2018-02-20|1907.89
#2018-02-21|1901.26
#2018-02-22|1899.89
#2018-02-23|1921.74
#2018-02-26|1938.57
#2018-02-27|1922.46
#2018-02-28|1903.07
#2018-03-01|1879.44
#2018-03-02|1880.94
#2018-03-05|1892.70
#2018-03-06|1905.43
#2018-03-07|1904.56
#2018-03-08|1913.31
#2018-03-09|1934.21
#2018-03-12|1940.74
#2018-03-13|1933.65
#2018-03-14|1925.40
#2018-03-15|1924.43
#2018-03-16|1925.25
#2018-03-19|1904.97
#2018-03-20|1905.09
#2018-03-21|1904.33
#2018-03-22|1874.33
#2018-03-23|1838.26
#2018-03-26|1867.15
#2018-03-27|1856.15
#2018-03-28|1849.52
#2018-03-29|1866.50
#2018-03-30|1868.23
#2018-04-02|1842.68
#2018-04-03|1851.97
#2018-04-04|1861.85
#2018-04-05|1878.48
#2018-04-06|1853.65
#2018-04-09|1861.21
#2018-04-10|1885.88
#2018-04-11|1879.73
#2018-04-12|1886.35
#2018-04-13|1884.84
#2018-04-16|1895.77
#2018-04-17|1909.95
#2018-04-18|1917.36
#2018-04-19|1911.48
#2018-04-20|1897.54
#2018-04-23|1894.63
#2018-04-24|1880.38
#2018-04-25|1876.13
#2018-04-26|1889.74
#2018-04-27|1894.08
#2018-04-30|1886.35
#2018-05-01|1885.11
#2018-05-02|1879.00
#2018-05-03|1876.11
#2018-05-04|1891.10
#2018-05-07|1898.44
#2018-05-08|1897.88
#2018-05-09|1908.35
#2018-05-10|1922.12
#2018-05-11|1930.51
#2018-05-14|1933.81
#2018-05-15|1919.46
#2018-05-16|1922.50
#2018-05-17|1924.72
#2018-05-18|1921.93
#2018-05-21|1930.06
#2018-05-22|1928.07
#2018-05-23|1925.16
#2018-05-24|1921.61
#2018-05-25|1915.69
#2018-05-28|1912.68
#2018-05-29|1892.81
#2018-05-30|1906.39
#2018-05-31|1900.78
#2018-06-01|1914.70
#2018-06-04|1927.44
#2018-06-05|1926.43
#2018-06-06|1940.87
#2018-06-07|1942.55
#2018-06-08|1942.42
#2018-06-11|1947.96
#2018-06-12|1950.11
#2018-06-13|1944.90
#2018-06-14|1944.34
#2018-06-15|1937.90
#2018-06-18|1930.54
#2018-06-19|1917.42
#2018-06-20|1923.99
#2018-06-21|1912.45
#2018-06-22|1919.06
#2018-06-25|1893.89
#2018-06-26|1896.67
#2018-06-27|1883.98
#2018-06-28|1886.09
#2018-06-29|1894.30
#2018-07-02|1887.32
#2018-07-03|1887.35
#2018-07-04|1887.67
#2018-07-05|1899.23
#2018-07-06|1915.28
#2018-07-09|1931.37
#2018-07-10|1934.29
#2018-07-11|1918.45
#2018-07-12|1928.97
#2018-07-13|1933.21
#2018-07-16|1931.92
#2018-07-17|1937.77
#2018-07-18|1942.25
#2018-07-19|1936.58
#2018-07-20|1940.00
#2018-07-23|1940.14
#2018-07-24|1948.01
#2018-07-25|1958.33
#2018-07-26|1961.15
#2018-07-27|1954.83
#2018-07-30|1947.20
#2018-07-31|1950.57
#2018-08-01|1949.46
#2018-08-02|1949.08
#2018-08-03|1954.17
#2018-08-06|1957.07
#2018-08-07|1965.52
#2018-08-08|1964.92
#2018-08-09|1964.27
#2018-08-10|1943.86
#2018-08-13|1930.64
#2018-08-14|1942.21
#2018-08-15|1924.47
#2018-08-16|1936.55
#2018-08-17|1943.83
#2018-08-20|1949.78
#2018-08-21|1957.23
#2018-08-22|1961.83
#2018-08-23|1956.37
#2018-08-24|1967.64
#2018-08-27|1984.82
#2018-08-28|1987.00
#2018-08-29|1994.18
#2018-08-30|1987.35
#2018-08-31|1984.08
#2018-09-03|1981.18
#2018-09-04|1972.52
#2018-09-05|2013.07
#2018-09-06|1955.08
#2018-09-07|1949.43
#2018-09-10|1953.56
#2018-09-11|1958.30
#2018-09-12|1961.32
#2018-09-13|1970.29
#2018-09-14|1975.62
#2018-09-17|1968.30
#2018-09-18|1979.99
#2018-09-19|1984.35
#2018-09-20|1999.73
#2018-09-21|2003.66
#2018-09-24|1997.14
#2018-09-25|1998.34
#2018-09-26|1993.97
#2018-09-27|1992.54
#2018-09-28|1989.91
#2018-10-01|1991.15
#2018-10-02|1985.72
#2018-10-03|1985.13
#2018-10-04|1968.30
#2018-10-05|1955.36
#2018-10-08|1949.02
#2018-10-09|1942.69
#2018-10-10|1898.62
#2018-10-11|1857.02
#2018-10-12|1874.53
#2018-10-15|1866.78
#2018-10-16|1899.86
#2018-10-17|1900.21
#2018-10-18|1876.95
#2018-10-19|1873.26
#2018-10-22|1865.97
#2018-10-23|1846.10
#2018-10-24|1804.94
#2018-10-25|1818.25
#2018-10-26|1797.09
#2018-10-29|1789.30
#2018-10-30|1810.92
#2018-10-31|1832.86
#2018-11-01|1849.81
#2018-11-02|1850.35
#2018-11-05|1851.82
#2018-11-06|1861.75
#2018-11-07|1890.97
#2018-11-08|1890.62
#2018-11-09|1873.10
#2018-11-12|1843.25
#2018-11-13|1838.92
#2018-11-14|1828.75
#2018-11-15|1841.85
#2018-11-16|1846.79
#2018-11-19|1826.38
#2018-11-20|1796.85
#2018-11-21|1803.31
#2018-11-22|1803.94
#2018-11-23|1797.22
#2018-11-26|1817.64
#2018-11-27|1818.71
#2018-11-28|1846.70
#2018-11-29|1852.03
#2018-11-30|1858.50
#2018-12-03|1882.24
#2018-12-04|1834.93
#2018-12-05|1827.67
#2018-12-06|1813.25
#2018-12-07|1790.29
#2018-12-10|1778.18
#2018-12-11|1777.48
#2018-12-12|1796.68
#2018-12-13|1794.84
#2018-12-14|1765.91
#2018-12-17|1740.40
#2018-12-18|1735.05
#2018-12-19|1720.19
#2018-12-20|1691.72
#2018-12-21|1665.08
#2018-12-24|1637.01
#2018-12-25|1627.88
#2018-12-26|1678.71
#2018-12-27|1692.73
#2018-12-28|1699.63
#2018-12-31|1711.99
#2019-01-01|1712.02
#2019-01-02|1710.28
#2019-01-03|1686.54
#2019-01-04|1729.56
#2019-01-07|1747.21
#2019-01-08|1761.71
#2019-01-09|1777.67
#2019-01-10|1783.18
#2019-01-11|1782.98
#2019-01-14|1774.27
#2019-01-15|1789.27
#2019-01-16|1792.78
#2019-01-17|1801.15
#2019-01-18|1822.59
#2019-01-21|1822.81
#2019-01-22|1802.47
#2019-01-23|1803.19
#2019-01-24|1808.24
#2019-01-25|1826.43
#2019-01-28|1816.31
#2019-01-29|1816.01
#2019-01-30|1834.15
#2019-01-31|1850.71
#2019-02-01|1851.08
#2019-02-04|1859.51
#2019-02-05|1870.97
#2019-02-06|1867.19
#2019-02-07|1849.30
#2019-02-08|1842.70
#2019-02-11|1844.12
#2019-02-12|1866.71
#2019-02-13|1873.87
#2019-02-14|1871.16
#2019-02-15|1886.75
#2019-02-18|1893.26
#2019-02-19|1896.14
#2019-02-20|1903.63
#2019-02-21|1899.07
#2019-02-22|1907.75
#2019-02-25|1912.72
#2019-02-26|1911.00
#2019-02-27|1911.86
#2019-02-28|1905.67
#2019-03-01|1915.89
#2019-03-04|1911.05
#2019-03-05|1907.36
#2019-03-06|1897.16
#2019-03-07|1882.37
#2019-03-08|1873.08
#2019-03-11|1894.17
#2019-03-12|1903.02
#2019-03-13|1912.11
#2019-03-14|1911.75
#2019-03-15|1922.99
#2019-03-18|1931.97
#2019-03-19|1933.12
#2019-03-20|1926.31
#2019-03-21|1942.09
#2019-03-22|1911.79
#2019-03-25|1903.45
#2019-03-26|1919.02
#2019-03-27|1913.37
#2019-03-28|1914.34
#2019-03-29|1926.11
#2019-04-01|1947.93
#2019-04-02|1947.49
#2019-04-03|1957.68
#2019-04-04|1958.54
#2019-04-05|1965.91
#2019-04-08|1967.74
#2019-04-09|1958.08
#2019-04-10|1963.56
#2019-04-11|1963.25
#2019-04-12|1973.55
#2019-04-15|1976.37
#2019-04-16|1978.40
#2019-04-17|1975.82
#2019-04-18|1974.09
#2019-04-19|1974.35
#2019-04-22|1975.15
#2019-04-23|1987.60
#2019-04-24|1983.01
#2019-04-25|1980.16
#2019-04-26|1988.32
#2019-04-29|1991.42
#2019-04-30|1992.66
#2019-05-01|1984.93
#2019-05-02|1978.61
#2019-05-03|1993.53
#2019-05-06|1984.36
#2019-05-07|1957.49
#2019-05-08|1952.98
#2019-05-09|1940.77
#2019-05-10|1947.63
#2019-05-13|1910.46
#2019-05-14|1921.35
#2019-05-15|1932.15
#2019-05-16|1946.16
#2019-05-17|1937.44
#2019-05-20|1927.40
#2019-05-21|1939.38
#2019-05-22|1934.44
#2019-05-23|1913.38
#2019-05-24|1920.55
#2019-05-27|1922.29
#2019-05-28|1912.20
#2019-05-29|1894.50
#2019-05-30|1895.57
#2019-05-31|1877.88
#2019-06-03|1877.05
#2019-06-04|1906.90
#2019-06-05|1923.42
#2019-06-06|1929.85
#2019-06-07|1949.38
#2019-06-10|1958.01
#2019-06-11|1962.01
#2019-06-12|1957.58
#2019-06-13|1960.50
#2019-06-14|1955.45
#2019-06-17|1955.15
#2019-06-18|1972.47
#2019-06-19|1983.90
#2019-06-20|2004.06
#2019-06-21|1998.10
#2019-06-24|1997.40
#2019-06-25|1984.63
#2019-06-26|1979.69
#2019-06-27|1990.31
#2019-06-28|2001.86
#2019-07-01|2014.64
#2019-07-02|2019.15
#2019-07-03|2032.29
#2019-07-04|2034.99
#2019-07-05|2027.56
#2019-07-08|2015.26
#2019-07-09|2014.46
#2019-07-10|2021.38
#2019-07-11|2025.53
#2019-07-12|2032.50
#2019-07-15|2033.60
#2019-07-16|2028.66
#2019-07-17|2019.17
#2019-07-18|2018.31
#2019-07-19|2016.70
#2019-07-22|2018.72
#2019-07-23|2029.94
#2019-07-24|2039.28
#2019-07-25|2028.81
#2019-07-26|2036.74
#2019-07-29|2031.83
#2019-07-30|2026.97
#2019-07-31|2012.13
#2019-08-01|1998.84
#2019-08-02|1979.19
#2019-08-05|1931.31
#2019-08-06|1941.39
#2019-08-07|1945.75
#2019-08-08|1975.88
#2019-08-09|1966.12
#2019-08-12|1950.30
#2019-08-13|1963.29
#2019-08-14|1922.23
#2019-08-15|1918.56
#2019-08-16|1942.03
#2019-08-19|1963.15
#2019-08-20|1954.18
#2019-08-21|1967.74
#2019-08-22|1964.14
#2019-08-23|1930.68
#2019-08-26|1939.00
#2019-08-27|1938.23
#2019-08-28|1945.50
#2019-08-29|1964.50
#2019-08-30|1971.16
#2019-09-02|1968.78
#2019-09-03|1959.39
#2019-09-04|1979.40
#2019-09-05|2003.44
#2019-09-06|2007.50
#2019-09-09|2009.57
#2019-09-10|2010.89
#2019-09-11|2026.02
#2019-09-12|2032.88
#2019-09-13|2036.39
#2019-09-16|2029.20
#2019-09-17|2033.37
#2019-09-18|2032.40
#2019-09-19|2035.61
#2019-09-20|2030.04
#2019-09-23|2027.28
#2019-09-24|2016.33
#2019-09-25|2018.92
#2019-09-26|2016.80
#2019-09-27|2009.03
#2019-09-30|2012.94
#2019-10-01|1994.64
#2019-10-02|1963.23
#2019-10-03|1971.44
#2019-10-04|1991.96
#2019-10-07|1989.82
#2019-10-08|1967.20
#2019-10-09|1979.15
#2019-10-10|1988.78
#2019-10-11|2012.49
#2019-10-14|2010.52
#2019-10-15|2029.14
#2019-10-16|2029.16
#2019-10-17|2035.64
#2019-10-18|2029.22
#2019-10-21|2042.45
#2019-10-22|2038.50
#2019-10-23|2041.69
#2019-10-24|2047.84
#2019-10-25|2055.18
#2019-10-28|2063.21
#2019-10-29|2065.11
#2019-10-30|2068.77
#2019-10-31|2066.04
#2019-11-01|2083.45
#2019-11-04|2092.93
#2019-11-05|2091.76
#2019-11-06|2092.62
#2019-11-07|2098.47
#2019-11-08|2101.55
#2019-11-11|2098.94
#2019-11-12|2102.44
#2019-11-13|2100.24
#2019-11-14|2098.73
#2019-11-15|2115.28
#2019-11-18|2117.44
#2019-11-19|2117.15
#2019-11-20|2108.48
#2019-11-21|2103.19
#2019-11-22|2106.12
#2019-11-25|2121.72
#2019-11-26|2126.64
#2019-11-27|2133.85
#2019-11-28|2132.63
#2019-11-29|2123.90
#2019-12-02|2111.02
#2019-12-03|2099.83
#2019-12-04|2109.82
#2019-12-05|2113.67
#2019-12-06|2129.83
#2019-12-09|2126.44
#2019-12-10|2124.11
#2019-12-11|2128.60
#2019-12-12|2142.11
#2019-12-13|2149.87
#2019-12-16|2163.86
#2019-12-17|2166.43
#2019-12-18|2163.69
#2019-12-19|2170.68
#2019-12-20|2178.99
#2019-12-23|2180.22
#2019-12-24|2181.00
#2019-12-25|2180.16
#2019-12-26|2188.32
#2019-12-27|2192.17
#2019-12-30|2182.91
#2019-12-31|2187.42
#2020-01-01|2187.43
#2020-01-02|2202.28
#2020-01-03|2191.47
#2020-01-06|2190.80
#2020-01-07|2190.85
#2020-01-08|2193.31
#2020-01-09|2206.83
#2020-01-10|2205.09
#2020-01-13|2215.70
#2020-01-14|2216.44
#2020-01-15|2219.35
#2020-01-16|2233.34
#2020-01-17|2240.74
#2020-01-20|2241.67
#2020-01-21|2235.00
#2020-01-22|2236.45
#2020-01-23|2232.64
#2020-01-24|2221.28
#2020-01-27|2187.18
#2020-01-28|2199.77
#2020-01-29|2200.35
#2020-01-30|2198.02
#2020-01-31|2171.49
#2020-02-03|2180.41
#2020-02-04|2209.43
#2020-02-05|2230.28
#2020-02-06|2242.96
#2020-02-07|2231.52
#2020-02-10|2239.37
#2020-02-11|2247.16
#2020-02-12|2259.27
#2020-02-13|2255.87
#2020-02-14|2258.06
#2020-02-17|2256.32
#2020-02-18|2247.13
#2020-02-19|2256.21
#2020-02-20|2246.74
#2020-02-21|2229.43
#2020-02-24|2164.87
#2020-02-25|2107.84
#2020-02-26|2095.30
#2020-02-27|2023.35
#2020-02-28|1990.48
#2020-03-02|2055.84
#2020-03-03|2025.29
#2020-03-04|2081.99
#2020-03-05|2037.02
#2020-03-06|1997.39
#2020-03-09|1855.50
#2020-03-10|1908.07
#2020-03-11|1830.91
#2020-03-12|1654.41
#2020-03-13|1745.84
#2020-03-16|1579.94
#2020-03-17|1642.55
#2020-03-18|1555.38
#2020-03-19|1567.96
#2020-03-20|1529.68
#2020-03-23|1487.33
#2020-03-24|1613.86
#2020-03-25|1656.93
#2020-03-26|1736.30
#2020-03-27|1697.60
#2020-03-30|1736.50
#2020-03-31|1720.10
#2020-04-01|1652.18
#2020-04-02|1670.67
#2020-04-03|1646.07
#2020-04-06|1743.61
#2020-04-07|1757.10
#2020-04-08|1800.61
#2020-04-09|1829.71
#2020-04-10|1831.68
#2020-04-13|1815.31
#2020-04-14|1863.08
#2020-04-15|1821.10
#2020-04-16|1823.67
#2020-04-17|1873.10
#2020-04-20|1851.48
#2020-04-21|1797.53
#2020-04-22|1827.79
#2020-04-23|1835.33
#2020-04-24|1848.42
#2020-04-27|1883.37
#2020-04-28|1884.64
#2020-04-29|1930.06
#2020-04-30|1913.98
#2020-05-01|1869.65
#2020-05-04|1862.29
#2020-05-05|1879.79
#2020-05-06|1871.55
#2020-05-07|1889.25
#2020-05-08|1925.18
#2020-05-11|1924.11
#2020-05-12|1896.98
#2020-05-13|1864.63
#2020-05-14|1866.29
#2020-05-15|1875.70
#2020-05-18|1931.97
#2020-05-19|1927.03
#2020-05-20|1956.69
#2020-05-21|1942.37
#2020-05-22|1940.55
#2020-05-25|1951.41
#2020-05-26|1983.30
#2020-05-27|2005.51
#2020-05-28|2013.24
#2020-05-29|2014.74
#2020-06-01|2030.87
#2020-06-02|2052.69
#2020-06-03|2086.94
#2020-06-04|2085.54
#2020-06-05|2130.26
#2020-06-08|2154.46
#2020-06-09|2142.46
#2020-06-10|2131.69
#2020-06-11|2025.92
#2020-06-12|2035.46
#2020-06-15|2040.05
#2020-06-16|2087.24
#2020-06-17|2084.03
#2020-06-18|2083.39
#2020-06-19|2076.41
#2020-06-22|2084.41
#2020-06-23|2101.09
#2020-06-24|2051.16
#2020-06-25|2061.80
#2020-06-26|2029.12
#2020-06-29|2047.00
#2020-06-30|2071.02
#2020-07-01|2078.29
#2020-07-02|2092.80
#2020-07-03|2093.72
#2020-07-06|2128.09
#2020-07-07|2107.63
#2020-07-08|2116.43
#2020-07-09|2105.42
#2020-07-10|2121.15
#2020-07-13|2115.99
#2020-07-14|2131.83
#2020-07-15|2160.68
#2020-07-16|2150.59
#2020-07-17|2155.42
#2020-07-20|2171.87
#2020-07-21|2182.04
#2020-07-22|2188.55
#2020-07-23|2171.34
#2020-07-24|2156.44
#2020-07-27|2175.77
#2020-07-28|2164.68
#2020-07-29|2183.49
#2020-07-30|2170.17
#2020-07-31|2168.59
#2020-08-03|2187.14
#2020-08-04|2201.49
#2020-08-05|2220.43
#2020-08-06|2225.92
#2020-08-07|2224.22
#2020-08-10|2229.94
#2020-08-11|2228.72
#2020-08-12|2256.28
#2020-08-13|2257.10
#2020-08-14|2252.30
#2020-08-17|2260.54
#2020-08-18|2264.22
#2020-08-19|2260.29
#2020-08-20|2254.14
#2020-08-21|2257.04
#2020-08-24|2280.08
#2020-08-25|2287.07
#2020-08-26|2306.39
#2020-08-27|2304.25
#2020-08-28|2318.65
#2020-08-31|2315.45
#2020-09-01|2327.87
#2020-09-02|2352.43
#2020-09-03|2292.39
#2020-09-04|2268.48
#2020-09-07|2275.05
#2020-09-08|2228.97
#2020-09-09|2262.64
#2020-09-10|2241.68
#2020-09-11|2241.76
#2020-09-14|2271.60
#2020-09-15|2281.29
#2020-09-16|2279.29
#2020-09-17|2261.30
#2020-09-18|2248.89
#2020-09-21|2213.43
#2020-09-22|2225.16
#2020-09-23|2187.28
#2020-09-24|2180.85
#2020-09-25|2206.40
#2020-09-28|2243.85
#2020-09-29|2240.03
#2020-09-30|2245.88
#2020-10-01|2259.77
#2020-10-02|2244.10
#2020-10-05|2284.94
#2020-10-06|2267.09
#2020-10-07|2293.30
#2020-10-08|2311.81
#2020-10-09|2329.74
#2020-10-12|2357.33
#2020-10-13|2344.78
#2020-10-14|2334.72
#2020-10-15|2320.88
#2020-10-16|2321.79
#2020-10-19|2302.47
#2020-10-20|2306.76
#2020-10-21|2303.25
#2020-10-22|2306.99
#2020-10-23|2315.69
#2020-10-26|2277.17
#2020-10-27|2268.79
#2020-10-28|2200.68
#2020-10-29|2212.02
#2020-10-30|2186.35
#2020-11-02|2214.53
#2020-11-03|2258.47
#2020-11-04|2300.53
#2020-11-05|2350.32
#2020-11-06|2353.07
#2020-11-09|2383.43
#2020-11-10|2388.63
#2020-11-11|2408.10
#2020-11-12|2390.84
#2020-11-13|2411.27
#2020-11-16|2444.63
#2020-11-17|2442.99
#2020-11-18|2428.07
#2020-11-19|2432.40
#2020-11-20|2427.54
#2020-11-23|2437.54
#2020-11-24|2475.16
#2020-11-25|2477.57
#2020-11-26|2480.17
#2020-11-27|2492.08
#2020-11-30|2471.86
#2020-12-01|2496.28
#2020-12-02|2501.72
#2020-12-03|2509.84
#2020-12-04|2530.03
#2020-12-07|2527.35
#2020-12-08|2532.66
#2020-12-09|2521.16
#2020-12-10|2523.41
#2020-12-11|2519.16
#2020-12-14|2516.74
#2020-12-15|2540.69
#2020-12-16|2549.24
#2020-12-17|2568.86
#2020-12-18|2560.95
#2020-12-21|2544.54
#2020-12-22|2540.95
#2020-12-23|2549.53
#2020-12-24|2557.77
#2020-12-25|2558.32
#2020-12-28|2574.32
#2020-12-29|2577.30
#2020-12-30|2583.87
#2020-12-31|2587.77
#2021-01-01|2587.77
#2021-01-04|2568.99
#2021-01-05|2584.01
#2021-01-06|2600.06
#2021-01-07|2635.79
#2021-01-08|2654.92
#2021-01-11|2634.97
#2021-01-12|2641.58
#2021-01-13|2646.45
#2021-01-14|2647.57
#2021-01-15|2623.76
#2021-01-18|2621.09
#2021-01-19|2641.42
#2021-01-20|2668.53
#2021-01-21|2672.16
#2021-01-22|2664.15
#2021-01-25|2666.59
#2021-01-26|2661.19
#2021-01-27|2606.04
#2021-01-28|2619.07
#2021-01-29|2573.28
#2021-02-01|2610.57
#2021-02-02|2644.08
#2021-02-03|2653.51
#2021-02-04|2672.64
#2021-02-05|2690.30
#2021-02-08|2715.27
#2021-02-09|2718.46
#2021-02-10|2720.28
#2021-02-11|2726.82
#2021-02-12|2736.64
#2021-02-15|2745.37
#2021-02-16|2744.34
#2021-02-17|2731.32
#2021-02-18|2715.14
#2021-02-19|2722.37
#2021-02-22|2706.32
#2021-02-23|2704.90
#2021-02-24|2717.95
#2021-02-25|2678.70
#2021-02-26|2646.89
#2021-03-01|2702.88
#2021-03-02|2686.40
#2021-03-03|2663.06
#2021-03-04|2626.45
#2021-03-05|2649.28
#2021-03-08|2643.82
#2021-03-09|2680.40
#2021-03-10|2695.23
#2021-03-11|2728.08
#2021-03-12|2732.53
#2021-03-15|2747.11
#2021-03-16|2746.41
#2021-03-17|2750.45
#2021-03-18|2726.57
#2021-03-19|2722.92
#2021-03-22|2732.39
#2021-03-23|2705.66
#2021-03-24|2681.93
#2021-03-25|2694.01
#2021-03-26|2732.34
#2021-03-29|2724.59
#2021-03-30|2723.88
#2021-03-31|2730.91
#2021-04-01|2759.87
#2021-04-02|2762.19
#2021-04-05|2791.47
#2021-04-06|2794.18
#2021-04-07|2797.32
#2021-04-08|2811.14
#2021-04-09|2824.04
#2021-04-12|2821.10
#2021-04-13|2831.95
#2021-04-14|2829.47
#2021-04-15|2854.71
#2021-04-16|2865.51
#2021-04-19|2855.04
#2021-04-20|2827.88
#2021-04-21|2844.00
#2021-04-22|2837.59
#2021-04-23|2860.69
#2021-04-26|2873.26
#2021-04-27|2869.58
#2021-04-28|2869.09
#2021-04-29|2878.43
#2021-04-30|2854.02
#2021-05-03|2862.64
#2021-05-04|2838.28
#2021-05-05|2845.28
#2021-05-06|2862.96
#2021-05-07|2890.93
#2021-05-10|2872.36
#2021-05-11|2841.47
#2021-05-12|2786.29
#2021-05-13|2801.78
#2021-05-14|2848.59
#2021-05-17|2845.01
#2021-05-18|2841.90
#2021-05-19|2825.03
#2021-05-20|2852.77
#2021-05-21|2854.73
#2021-05-24|2877.05
#2021-05-25|2876.71
#2021-05-26|2883.86
#2021-05-27|2886.05
#2021-05-28|2895.60
#2021-05-31|2892.52
#2021-06-01|2901.35
#2021-06-02|2904.73
#2021-06-03|2893.21
#2021-06-04|2915.29
#2021-06-07|2921.96
#2021-06-08|2925.19
#2021-06-09|2918.84
#2021-06-10|2927.09
#2021-06-11|2933.48
#2021-06-14|2938.45
#2021-06-15|2935.54
#2021-06-16|2927.52
#2021-06-17|2912.27
#2021-06-18|2873.48
#2021-06-21|2898.64
#2021-06-22|2917.59
#2021-06-23|2915.48
#2021-06-24|2931.72
#2021-06-25|2944.26
#2021-06-28|2943.16
#2021-06-29|2941.48
#2021-06-30|2936.10
#2021-07-01|2945.28
#2021-07-02|2960.92
#2021-07-05|2964.22
#2021-07-06|2956.57
#2021-07-07|2958.78
#2021-07-08|2933.97
#2021-07-09|2962.36
#2021-07-12|2977.72
#2021-07-13|2967.64
#2021-07-14|2964.49
#2021-07-15|2950.88
#2021-07-16|2931.89
#2021-07-19|2885.73
#2021-07-20|2916.33
#2021-07-21|2945.77
#2021-07-22|2953.59
#2021-07-23|2976.30
#2021-07-26|2984.73
#2021-07-27|2973.66
#2021-07-28|2975.67
#2021-07-29|2994.81
#2021-07-30|2974.54
#2021-08-02|2982.88
#2021-08-03|2996.36
#2021-08-04|2988.17
#2021-08-05|3005.64
#2021-08-06|3002.52
#2021-08-09|3000.45
#2021-08-10|3002.46
#2021-08-11|3011.97
#2021-08-12|3017.53
#2021-08-13|3023.41
#2021-08-16|3018.79
#2021-08-17|2995.26
#2021-08-18|2976.36
#2021-08-19|2959.80
#2021-08-20|2975.69
#2021-08-23|3010.08
#2021-08-24|3023.32
#2021-08-25|3027.47
#2021-08-26|3012.08
#2021-08-27|3037.52
#2021-08-30|3049.86
#2021-08-31|3047.91
#2021-09-01|3058.60
#2021-09-02|3068.59
#2021-09-03|3071.94
#2021-09-06|3077.47
#2021-09-07|3067.01
#2021-09-08|3054.54
#2021-09-09|3044.42
#2021-09-10|3031.36
#2021-09-13|3035.64
#2021-09-14|3026.71
#2021-09-15|3038.27
#2021-09-16|3032.95
#2021-09-17|3011.09
#2021-09-20|2962.80
#2021-09-21|2965.54
#2021-09-22|2987.86
#2021-09-23|3019.61
#2021-09-24|3017.55
#2021-09-27|3012.85
#2021-09-28|2952.61
#2021-09-29|2947.30
#2021-09-30|2926.14
#2021-10-01|2942.13
#2021-10-04|2913.89
#2021-10-05|2931.63
#2021-10-06|2930.61
#2021-10-07|2960.93
#2021-10-08|2957.29
#2021-10-11|2945.06
#2021-10-12|2939.28
#2021-10-13|2953.40
#2021-10-14|2997.37
#2021-10-15|3019.99
#2021-10-18|3024.54
#2021-10-19|3045.24
#2021-10-20|3056.48
#2021-10-21|3060.81
#2021-10-22|3059.69
#2021-10-25|3069.23
#2021-10-26|3074.25
#2021-10-27|3057.01
#2021-10-28|3085.03
#2021-10-29|3080.23
#2021-11-01|3101.22
#2021-11-02|3105.89
#2021-11-03|3123.40
#2021-11-04|3136.35
#2021-11-05|3145.75
#2021-11-08|3151.09
#2021-11-09|3141.75
#2021-11-10|3112.46
#2021-11-11|3114.37
#2021-11-12|3136.60
#2021-11-15|3138.90
#2021-11-16|3143.73
#2021-11-17|3130.57
#2021-11-18|3133.36
#2021-11-19|3126.96
#2021-11-22|3109.56
#2021-11-23|3102.85
#2021-11-24|3103.28
#2021-11-25|3107.13
#2021-11-26|3039.51
#2021-11-29|3056.73
#2021-11-30|3004.53
#2021-12-01|2988.86
#2021-12-02|3015.02
#2021-12-03|2990.88
#2021-12-06|3020.05
#2021-12-07|3085.25
#2021-12-08|3098.41
#2021-12-09|3074.42
#2021-12-10|3085.73
#2021-12-13|3059.64
#2021-12-14|3036.21
#2021-12-15|3071.58
#2021-12-16|3062.11
#2021-12-17|3039.13
#2021-12-20|2998.88
#2021-12-21|3050.40
#2021-12-22|3079.85
#2021-12-23|3101.80
#2021-12-24|3103.10
#2021-12-27|3131.06
#2021-12-28|3132.79
#2021-12-29|3136.14
#2021-12-30|3130.26
#2021-12-31|3125.62
#2022-01-03|3136.83
#2022-01-04|3141.40
#2022-01-05|3095.27
#2022-01-06|3077.99
#2022-01-07|3070.50
#2022-01-10|3059.14
#2022-01-11|3084.97
#2022-01-12|3104.29
#2022-01-13|3074.77
#2022-01-14|3064.98
#2022-01-17|3066.17
#2022-01-18|3014.85
#2022-01-19|2986.39
#2022-01-20|2970.35
#2022-01-21|2916.08
#2022-01-24|2902.50
#2022-01-25|2870.32
#2022-01-26|2870.81
#2022-01-27|2840.03
#2022-01-28|2891.28
#2022-01-31|2945.09
#2022-02-01|2971.20
#2022-02-02|2994.49
#2022-02-03|2937.79
#2022-02-04|2949.15
#2022-02-07|2947.21
#2022-02-08|2965.85
#2022-02-09|3013.48
#2022-02-10|2978.23
#2022-02-11|2933.39
#2022-02-14|2907.64
#2022-02-15|2948.84
#2022-02-16|2957.46
#2022-02-17|2908.09
#2022-02-18|2883.63
#2022-02-21|2876.07
#2022-02-22|2848.14
#2022-02-23|2809.59
#2022-02-24|2812.17
#2022-02-25|2879.66
#2022-02-28|2880.95
#2022-03-01|2838.63
#2022-03-02|2868.98
#2022-03-03|2851.82
#2022-03-04|2808.90
#2022-03-07|2732.14
#2022-03-08|2712.10
#2022-03-09|2789.74
#2022-03-10|2787.32
#2022-03-11|2755.36
#2022-03-14|2739.59
#2022-03-15|2775.53
#2022-03-16|2844.59
#2022-03-17|2890.73
#2022-03-18|2918.16
#2022-03-21|2915.42
#2022-03-22|2943.45
#2022-03-23|2918.60
#2022-03-24|2944.47
#2022-03-25|2951.58
#2022-03-28|2962.06
#2022-03-29|3012.48
#2022-03-30|2998.69
#2022-03-31|2958.36
#2022-04-01|2962.37
#2022-04-04|2985.28
#2022-04-05|2951.36
#2022-04-06|2912.94
#2022-04-07|2912.51
#2022-04-08|2908.99
#2022-04-11|2872.07
#2022-04-12|2860.96
#2022-04-13|2889.01
#2022-04-14|2866.38
#2022-04-15|2864.69
#2022-04-18|2857.17
#2022-04-19|2888.80
#2022-04-20|2899.29
#2022-04-21|2864.79
#2022-04-22|2792.49
#2022-04-25|2789.45
#2022-04-26|2725.40
#2022-04-27|2719.91
#2022-04-28|2770.97
#2022-04-29|2709.24
#2022-05-02|2709.72
#2022-05-03|2723.14
#2022-05-04|2776.72
#2022-05-05|2699.44
#2022-05-06|2677.85
#2022-05-09|2589.09
#2022-05-10|2591.58
#2022-05-11|2565.12
#2022-05-12|2556.56
#2022-05-13|2617.40
#2022-05-16|2609.54
#2022-05-17|2661.30
#2022-05-18|2586.54
#2022-05-19|2575.81
#2022-05-20|2579.76
#2022-05-23|2622.54
#2022-05-24|2599.77
#2022-05-25|2620.01
#2022-05-26|2662.12
#2022-05-27|2720.14
#2022-05-30|2734.09
#2022-05-31|2710.20
#2022-06-01|2692.98
#2022-06-02|2734.28
#2022-06-03|2702.43
#2022-06-06|2711.06
#2022-06-07|2724.92
#2022-06-08|2703.72
#2022-06-09|2645.86
#2022-06-10|2569.93
#2022-06-13|2474.03
#2022-06-14|2455.79
#2022-06-15|2482.55
#2022-06-16|2419.10
#2022-06-17|2415.42
#2022-06-20|2421.00
#2022-06-21|2466.69
#2022-06-22|2459.75
#2022-06-23|2472.49
#2022-06-24|2539.50
#2022-06-27|2545.04
#2022-06-28|2508.45
#2022-06-29|2496.29
#2022-06-30|2470.03
#2022-07-01|2484.64
#2022-07-04|2490.85
#2022-07-05|2483.97
#2022-07-06|2486.50
#2022-07-07|2527.85
#2022-07-08|2529.74
#2022-07-11|2498.85
#2022-07-12|2480.70
#2022-07-13|2472.90
#2022-07-14|2451.02
#2022-07-15|2495.00
#2022-07-18|2494.73
#2022-07-19|2553.78
#2022-07-20|2572.87
#2022-07-21|2592.52
#2022-07-22|2578.71
#2022-07-25|2578.61
#2022-07-26|2553.34
#2022-07-27|2601.24
#2022-07-28|2637.19
#2022-07-29|2671.39
#2022-08-01|2675.13
#2022-08-02|2654.21
#2022-08-03|2679.93
#2022-08-04|2686.73
#2022-08-05|2679.98
#2022-08-08|2687.69
#2022-08-09|2671.33
#2022-08-10|2729.50
#2022-08-11|2732.07
#2022-08-12|2764.97
#2022-08-15|2772.79
#2022-08-16|2774.07
#2022-08-17|2752.10
#2022-08-18|2755.91
#2022-08-19|2716.98
#2022-08-22|2665.82
#2022-08-23|2660.92
#2022-08-24|2668.29
#2022-08-25|2701.10
#2022-08-26|2630.52
#2022-08-29|2602.80
#2022-08-30|2582.49
#2022-08-31|2568.14
#2022-09-01|2550.09
#2022-09-02|2542.68
#2022-09-05|2534.02
#2022-09-06|2520.80
#2022-09-07|2549.51
#2022-09-08|2572.89
#2022-09-09|2618.39
#2022-09-12|2651.33
#2022-09-13|2558.31
#2022-09-14|2556.47
#2022-09-15|2532.62
#2022-09-16|2509.75
#2022-09-19|2520.49
#2022-09-20|2494.67
#2022-09-21|2457.56
#2022-09-22|2430.08
#2022-09-23|2382.90
#2022-09-26|2349.93
#2022-09-27|2347.42
#2022-09-28|2381.55
#2022-09-29|2346.11
#2022-09-30|2323.80
#2022-10-03|2372.84
#2022-10-04|2453.77
#2022-10-05|2443.72
#2022-10-06|2425.86
#2022-10-07|2365.92
#2022-10-10|2345.07
#2022-10-11|2325.58
#2022-10-12|2318.39
#2022-10-13|2358.20
#2022-10-14|2325.54
#2022-10-17|2377.28
#2022-10-18|2405.46
#2022-10-19|2385.16
#2022-10-20|2373.05
#2022-10-21|2405.09
#2022-10-24|2433.22
#2022-10-25|2478.29
#2022-10-26|2477.09
#2022-10-27|2467.14
#2022-10-28|2501.57
#2022-10-31|2490.75
#2022-11-01|2490.77
#2022-11-02|2445.05
#2022-11-03|2415.09
#2022-11-04|2450.83
#2022-11-07|2477.28
#2022-11-08|2498.16
#2022-11-09|2456.17
#2022-11-10|2577.86
#2022-11-11|2620.49
#2022-11-14|2598.06
#2022-11-15|2622.44
#2022-11-16|2600.47
#2022-11-17|2584.73
#2022-11-18|2599.21
#2022-11-21|2581.05
#2022-11-22|2613.76
#2022-11-23|2634.29
#2022-11-24|2644.62
#2022-11-25|2642.93
#2022-11-28|2606.69
#2022-11-29|2603.57
#2022-11-30|2659.84
#2022-12-01|2679.23
#2022-12-02|2671.59
#2022-12-05|2633.36
#2022-12-06|2598.63
#2022-12-07|2590.97
#2022-12-08|2606.76
#2022-12-09|2600.21
#2022-12-12|2620.11
#2022-12-13|2650.47
#2022-12-14|2642.51
#2022-12-15|2576.82
#2022-12-16|2549.07
#2022-12-19|2527.42
#2022-12-20|2536.00
#2022-12-21|2567.98
#2022-12-22|2539.76
#2022-12-23|2547.79
#2022-12-26|2548.34
#2022-12-27|2544.89
#2022-12-28|2517.98
#2022-12-29|2555.14
#2022-12-30|2548.38
#2023-01-02|2552.75
#2023-01-03|2545.38
#2023-01-04|2567.99
#2023-01-05|2539.43
#2023-01-06|2591.92
#2023-01-09|2607.25
#2023-01-10|2616.87
#2023-01-11|2646.07
#2023-01-12|2667.36
#2023-01-13|2683.05
#2023-01-16|2683.06
#2023-01-17|2683.19
#2023-01-18|2660.71
#2023-01-19|2633.95
#2023-01-20|2673.18
#2023-01-23|2702.96
#2023-01-24|2705.31
#2023-01-25|2707.22
#2023-01-26|2727.31
#2023-01-27|2737.10
#2023-01-30|2709.96
#2023-01-31|2737.03
#2023-02-01|2763.88
#2023-02-02|2802.95
#2023-02-03|2775.33
#2023-02-06|2746.96
#2023-02-07|2772.91
#2023-02-08|2754.26
#2023-02-09|2741.09
#2023-02-10|2734.99
#2023-02-13|2757.99
#2023-02-14|2762.15
#2023-02-15|2765.15
#2023-02-16|2742.77
#2023-02-17|2732.32
#2023-02-20|2736.14
#2023-02-21|2691.11
#2023-02-22|2681.70
#2023-02-23|2689.85
#2023-02-24|2660.33
#2023-02-27|2672.88
#2023-02-28|2667.25
#2023-03-01|2661.35
#2023-03-02|2673.45
#2023-03-03|2711.64
#2023-03-06|2717.13
#2023-03-07|2679.38
#2023-03-08|2678.95
#2023-03-09|2645.29
#2023-03-10|2608.91
#2023-03-13|2596.25
#2023-03-14|2622.31
#2023-03-15|2592.78
#2023-03-16|2628.73
#2023-03-17|2608.01
#2023-03-20|2626.08
#2023-03-21|2658.88
#2023-03-22|2632.35
#2023-03-23|2644.07
#2023-03-24|2641.31
#2023-03-27|2650.29
#2023-03-28|2653.26
#2023-03-29|2686.35
#2023-03-30|2707.52
#2023-03-31|2740.34
#2023-04-03|2751.05
#2023-04-04|2743.06
#2023-04-05|2729.03
#2023-04-06|2732.33
#2023-04-07|2733.61
#2023-04-10|2731.66
#2023-04-11|2743.55
#2023-04-12|2741.16
#2023-04-13|2774.94
#2023-04-14|2771.62
#2023-04-17|2774.47
#2023-04-18|2781.61
#2023-04-19|2778.84
#2023-04-20|2767.84
#2023-04-21|2767.97
#2023-04-24|2770.74
#2023-04-25|2733.66
#2023-04-26|2724.22
#2023-04-27|2759.82
#2023-04-28|2779.32
#2023-05-01|2777.49
#2023-05-02|2749.20
#2023-05-03|2743.56
#2023-05-04|2728.59
#2023-05-05|2770.14
#2023-05-08|2776.24
#2023-05-09|2765.86
#2023-05-10|2773.06
#2023-05-11|2765.53
#2023-05-12|2760.13
#2023-05-15|2771.73
#2023-05-16|2755.28
#2023-05-17|2776.10
#2023-05-18|2795.45
#2023-05-19|2797.59
#2023-05-22|2804.03
#2023-05-23|2777.02
#2023-05-24|2749.89
#2023-05-25|2755.70
#2023-05-26|2784.74
#2023-05-29|2787.48
#2023-05-30|2785.19
#2023-05-31|2760.82
#2023-06-01|2791.04
#2023-06-02|2835.80
#2023-06-05|2833.12
#2023-06-06|2844.67
#2023-06-07|2836.03
#2023-06-08|2849.56
#2023-06-09|2853.66
#2023-06-12|2873.61
#2023-06-13|2898.41
#2023-06-14|2906.08
#2023-06-15|2931.15
#2023-06-16|2926.33
#2023-06-19|2918.87
#2023-06-20|2904.13
#2023-06-21|2892.40
#2023-06-22|2893.65
#2023-06-23|2863.71
#2023-06-26|2857.56
#2023-06-27|2883.49
#2023-06-28|2889.27
#2023-06-29|2899.88
#2023-06-30|2929.65
#2023-07-03|2938.20
#2023-07-04|2938.07
#2023-07-05|2927.17
#2023-07-06|2892.43
#2023-07-07|2894.26
#2023-07-10|2902.56
#2023-07-11|2925.88
#2023-07-12|2958.51
#2023-07-13|2990.64
#2023-07-14|2987.84
#2023-07-17|2992.12
#2023-07-18|3013.83
#2023-07-19|3019.89
#2023-07-20|2999.79
#2023-07-21|2996.52
#2023-07-24|3006.29
#2023-07-25|3013.68
#2023-07-26|3013.15
#2023-07-27|3001.49
#2023-07-28|3025.62
#2023-07-31|3034.25
#2023-08-01|3020.08
#2023-08-02|2972.62
#2023-08-03|2961.79
#2023-08-04|2958.58
#2023-08-07|2974.45
#2023-08-08|2958.51
#2023-08-09|2946.36
#2023-08-10|2953.88
#2023-08-11|2943.99
#2023-08-14|2946.39
#2023-08-15|2919.68
#2023-08-16|2895.67
#2023-08-17|2871.90
#2023-08-18|2868.78
#2023-08-21|2879.93
#2023-08-22|2879.50
#2023-08-23|2907.90
#2023-08-24|2878.63
#2023-08-25|2883.43
#2023-08-28|2908.22
#2023-08-29|2945.93
#2023-08-30|2961.37
#2023-08-31|2958.20
#2023-09-01|2964.15
#2023-09-04|2965.80
#2023-09-05|2946.42
#2023-09-06|2930.14
#2023-09-07|2920.46
#2023-09-08|2920.58
#2023-09-11|2940.48
#2023-09-12|2928.24
#2023-09-13|2927.38
#2023-09-14|2954.63
#2023-09-15|2934.01
#2023-09-18|2928.58
#2023-09-19|2922.79
#2023-09-20|2906.49
#2023-09-21|2857.09
#2023-09-22|2850.22
#2023-09-25|2850.97
#2023-09-26|2815.25
#2023-09-27|2813.28
#2023-09-28|2829.26
#2023-09-29|2826.36
#2023-10-02|2811.03
#2023-10-03|2771.33
#2023-10-04|2778.90
#2023-10-05|2786.24
#2023-10-06|2813.29
#2023-10-09|2826.42
#2023-10-10|2854.62
#2023-10-11|2866.05
#2023-10-12|2849.52
#2023-10-13|2826.82
#2023-10-16|2848.14
#2023-10-17|2853.67
#2023-10-18|2817.99
#2023-10-19|2790.40
#2023-10-20|2758.31
#2023-10-23|2751.41
#2023-10-24|2767.96
#2023-10-25|2737.70
#2023-10-26|2708.02
#2023-10-27|2700.94
#2023-10-30|2725.29
#2023-10-31|2736.51
#2023-11-01|2765.50
#2023-11-02|2821.09
#2023-11-03|2855.18
#2023-11-06|2862.22
#2023-11-07|2858.12
#2023-11-08|2856.39
#2023-11-09|2846.81
#2023-11-10|2869.27
#2023-11-13|2870.89
#2023-11-14|2933.84
#2023-11-15|2948.49
#2023-11-16|2945.55
#2023-11-17|2958.57
#2023-11-20|2978.48
#2023-11-21|2972.27
#2023-11-22|2977.84
#2023-11-23|2981.13
#2023-11-24|2987.42
#2023-11-27|2980.73
#2023-11-28|2985.82
#2023-11-29|2989.20
#2023-11-30|2999.21
#2023-12-01|3018.30
#2023-12-04|3007.74
#2023-12-05|3001.10
#2023-12-06|3000.54
#2023-12-07|3017.44
#2023-12-08|3027.00
#2023-12-11|3034.73
#2023-12-12|3044.81
#2023-12-13|3081.12
#2023-12-14|3113.27
#2023-12-15|3111.48
#2023-12-18|3114.69
#2023-12-19|3137.75
#2023-12-20|3107.13
#2023-12-21|3131.36
#2023-12-22|3139.61
#2023-12-25|3139.73
#2023-12-26|3151.43
#2023-12-27|3165.69
#2023-12-28|3170.54
#2023-12-29|3159.91
#2024-01-01|3160.03
#2024-01-02|3137.37
#2024-01-03|3102.35
#2024-01-04|3099.90
#2024-01-05|3106.28
#2024-01-08|3139.49
#2024-01-09|3132.97
#2024-01-10|3146.36
#2024-01-11|3143.18
#2024-01-12|3152.67
#2024-01-15|3150.20
#2024-01-16|3128.64
#2024-01-17|3101.77
#2024-01-18|3123.98
#2024-01-19|3155.98
#2024-01-22|3172.46
#2024-01-23|3173.98
#2024-01-24|3183.89
#2024-01-25|3193.59
#2024-01-26|3195.40
#2024-01-29|3218.31
#2024-01-30|3217.08
#2024-01-31|3185.51
#2024-02-01|3207.36
#2024-02-02|3227.56
#2024-02-05|3211.41
#2024-02-06|3222.30
#2024-02-07|3242.69
#2024-02-08|3246.67
#2024-02-09|3263.29
#2024-02-12|3266.36
#2024-02-13|3223.85
#2024-02-14|3249.70
#2024-02-15|3275.62
#2024-02-16|3270.58
#2024-02-19|3273.18
#2024-02-20|3258.81
#2024-02-21|3257.21
#2024-02-22|3312.18
#2024-02-23|3316.34
#2024-02-26|3309.35
#2024-02-27|3317.38
#2024-02-28|3309.74
#2024-02-29|3325.18
#2024-03-01|3350.97
#2024-03-04|3349.13
#2024-03-05|3323.95
#2024-03-06|3344.03
#2024-03-07|3377.75
#2024-03-08|3370.16
#2024-03-11|3355.57
#2024-03-12|3382.22
#2024-03-13|3381.57
#2024-03-14|3368.48
#2024-03-15|3350.43
#2024-03-18|3367.26
#2024-03-19|3379.34
#2024-03-20|3403.69
#2024-03-21|3425.91
#2024-03-22|3418.30
#2024-03-25|3409.92
#2024-03-26|3405.27
#2024-03-27|3430.77
#2024-03-28|3433.14
#2024-03-29|3434.99
#2024-04-01|3419.75
#2024-04-02|3396.29
#2024-04-03|3402.01
#2024-04-04|3379.98
#2024-04-05|3395.38
#2024-04-08|3403.17
#2024-04-09|3407.57
#2024-04-10|3372.39
#2024-04-11|3384.15
#2024-04-12|3343.47
#2024-04-15|3308.56
#2024-04-16|3286.65
#2024-04-17|3269.01
#2024-04-18|3270.13
#2024-04-19|3245.28
#2024-04-22|3273.66
#2024-04-23|3313.56
#2024-04-24|3315.79
#2024-04-25|3294.90
#2024-04-26|3323.70
#2024-04-29|3336.34
#2024-04-30|3295.67
#2024-05-01|3286.05
#2024-05-02|3316.61
#2024-05-03|3355.50
#2024-05-06|3385.63
#2024-05-07|3396.24
#2024-05-08|3388.61
#2024-05-09|3404.83
#2024-05-10|3412.18
#2024-05-13|3414.12
#2024-05-14|3429.36
#2024-05-15|3465.47
#2024-05-16|3463.39
#2024-05-17|3466.45
#2024-05-20|3472.52
#2024-05-21|3474.20
#2024-05-22|3459.48
#2024-05-23|3439.35
#2024-05-24|3454.69
#2024-05-27|3462.30
#2024-05-28|3460.42
#2024-05-29|3424.79
#2024-05-30|3415.85
#2024-05-31|3441.23
#2024-06-03|3451.21
#2024-06-04|3449.00
#2024-06-05|3477.85
#2024-06-06|3482.86
#2024-06-07|3471.87
#2024-06-10|3475.74
#2024-06-11|3473.19
#2024-06-12|3510.03
#2024-06-13|3496.56
#2024-06-14|3483.93
#2024-06-17|3498.54
#2024-06-18|3512.55
#2024-06-19|3513.83
#2024-06-20|3508.93
#2024-06-21|3498.33
#2024-06-24|3500.17
#2024-06-25|3511.27
#2024-06-26|3511.26
#2024-06-27|3515.32
#2024-06-28|3508.42
#2024-07-01|3514.96
#2024-07-02|3531.57
#2024-07-03|3554.95
#2024-07-04|3562.76
#2024-07-05|3573.65
#2024-07-08|3575.60
#2024-07-09|3572.74
#2024-07-10|3605.69
#2024-07-11|3606.65
#2024-07-12|3627.11
#2024-07-15|3633.05
#2024-07-16|3651.50
#2024-07-17|3617.88
#2024-07-18|3587.27
#2024-07-19|3561.58
#2024-07-22|3590.94
#2024-07-23|3590.54
#2024-07-24|3529.08
#2024-07-25|3504.18
#2024-07-26|3537.53
#2024-07-29|3540.78
#2024-07-30|3529.61
#2024-07-31|3587.02
#2024-08-01|3531.41
#2024-08-02|3455.98
#2024-08-05|3340.65
#2024-08-06|3385.18
#2024-08-07|3374.80
#2024-08-08|3429.62
#2024-08-09|3450.36
#2024-08-12|3446.84
#2024-08-13|3503.35
#2024-08-14|3523.48
#2024-08-15|3569.19
#2024-08-16|3589.88
#2024-08-19|3623.34
#2024-08-20|3622.50
#2024-08-21|3638.04
#2024-08-22|3614.55
#2024-08-23|3659.12
#2024-08-26|3652.34
#2024-08-27|3656.26
#2024-08-28|3639.84
#2024-08-29|3640.55
#2024-08-30|3670.32
#2024-09-02|3667.80
#2024-09-03|3605.03
#2024-09-04|3586.88
#2024-09-05|3575.20
#2024-09-06|3527.21
#2024-09-09|3551.72
#2024-09-10|3558.15
#2024-09-11|3582.76
#2024-09-12|3617.53
#2024-09-13|3644.86
#2024-09-16|3651.59
#2024-09-17|3652.38
#2024-09-18|3643.34
#2024-09-19|3703.20
#2024-09-20|3690.52
#2024-09-23|3700.25
#2024-09-24|3714.09
#2024-09-25|3705.19
#2024-09-26|3734.21
#2024-09-27|3744.88
#2024-09-30|3739.90
#2024-10-01|3709.72
#2024-10-02|3699.60
#2024-10-03|3690.45
#2024-10-04|3713.92
#2024-10-07|3694.80
#2024-10-08|3709.13
#2024-10-09|3729.62
#2024-10-10|3724.60
#2024-10-11|3747.74
#2024-10-14|3767.88
#2024-10-15|3747.04
#2024-10-16|3753.99
#2024-10-17|3755.02
#2024-10-18|3769.57
#2024-10-21|3755.01
#2024-10-22|3744.09
#2024-10-23|3710.26
#2024-10-24|3719.24
#2024-10-25|3716.54
#2024-10-28|3730.50
#2024-10-29|3733.37
#2024-10-30|3723.68
#2024-10-31|3666.49
#2024-11-01|3675.35
#2024-11-04|3673.71
#2024-11-05|3712.15
#2024-11-06|3777.80
#2024-11-07|3813.45
#2024-11-08|3820.53
#2024-11-11|3824.38
#2024-11-12|3801.65
#2024-11-13|3791.88
#2024-11-14|3775.08
#2024-11-15|3735.52
#2024-11-18|3748.56
#2024-11-19|3766.22
#2024-11-20|3759.07
#2024-11-21|3781.52
#2024-11-22|3796.53
#2024-11-25|3815.73
#2024-11-26|3822.69
#2024-11-27|3818.37
#2024-11-28|3821.85
#2024-11-29|3842.24
#2024-12-02|3850.09
#2024-12-03|3862.61
#2024-12-04|3879.71
#2024-12-05|3876.64
#2024-12-06|3883.67
#2024-12-09|3863.64
#2024-12-10|3845.11
#2024-12-11|3870.57
#2024-12-12|3854.33
#2024-12-13|3844.94
#2024-12-16|3854.81
#2024-12-17|3838.41
#2024-12-18|3744.59
#2024-12-19|3719.45
#2024-12-20|3746.96
#2024-12-23|3768.89
#2024-12-24|3800.76
#2024-12-25|3801.50
#2024-12-26|3803.93
#2024-12-27|3780.38
#2024-12-30|3745.51
#2024-12-31|3734.65
#2025-01-01|3734.67
#2025-01-02|3730.66
#2025-01-03|3767.60
#2025-01-06|3790.87
#2025-01-07|3762.19
#2025-01-08|3760.52
#2025-01-09|3759.05
#2025-01-10|3705.60
#2025-01-13|3702.27
#2025-01-14|3711.26
#2025-01-15|3773.44
#2025-01-16|3776.30
#2025-01-17|3804.96
#2025-01-20|3815.57
#2025-01-21|3846.74
#2025-01-22|3865.86
#2025-01-23|3882.74
#2025-01-24|3883.92
#2025-01-27|3842.05
#2025-01-28|3863.69
#2025-01-29|3856.12
#2025-01-30|3880.78
#2025-01-31|3861.52
#2025-02-03|3817.73
#2025-02-04|3849.41
#2025-02-05|3874.36
#2025-02-06|3889.08
#2025-02-07|3856.87
#2025-02-10|3876.41
#2025-02-11|3875.02
#2025-02-12|3865.99
#2025-02-13|3914.69
#2025-02-14|3920.92
#2025-02-17|3924.48
#2025-02-18|3934.17
#2025-02-19|3931.20
#2025-02-20|3917.26
#2025-02-21|3863.86
#2025-02-24|3849.22
#2025-02-25|3833.82
#2025-02-26|3839.02
#2025-02-27|3785.78
#2025-02-28|3818.65
#2025-03-03|3781.03
#2025-03-04|3736.51
#2025-03-05|3790.23
#2025-03-06|3748.06
#2025-03-07|3756.79
#2025-03-10|3669.43
#2025-03-11|3642.21
#2025-03-12|3661.89
#2025-03-13|3618.53
#2025-03-14|3685.89
#2025-03-17|3719.24
#2025-03-18|3695.23
#2025-03-19|3726.00
#2025-03-20|3718.02
#2025-03-21|3715.18
#2025-03-24|3761.81
#2025-03-25|3771.18
#2025-03-26|3734.95
#2025-03-27|3720.65
#2025-03-28|3660.22
#2025-03-31|3650.14
#2025-04-01|3671.49
#2025-04-02|3692.18
#2025-04-03|3529.11
#2025-04-04|3353.80
#2025-04-07|3289.48
#2025-04-08|3276.12
#2025-04-09|3489.61
#2025-04-10|3450.12
#2025-04-11|3497.93
#2025-04-14|3540.43
#2025-04-15|3548.25
#2025-04-16|3493.82
#2025-04-17|3502.30
#2025-04-18|3505.75
#2025-04-21|3452.85
#2025-04-22|3517.42
#2025-04-23|3569.04
#2025-04-24|3627.10
#2025-04-25|3648.46
#2025-04-28|3659.95
#2025-04-29|3679.16
#2025-04-30|3686.75
#2025-05-01|3695.22
#2025-05-02|3758.66
#2025-05-05|3741.96
#2025-05-06|3721.75
#2025-05-07|3733.47
#2025-05-08|3747.28
#2025-05-09|3752.79
#2025-05-12|3836.44
#2025-05-13|3866.26
#2025-05-14|3873.73
#2025-05-15|3884.64
#2025-05-16|3907.02
#2025-05-19|3917.08
#2025-05-20|3912.32
#2025-05-21|3870.49
#2025-05-22|3859.83
#2025-05-23|3846.37
#2025-05-26|3859.19
#2025-05-27|3914.65
#2025-05-28|3892.36
#2025-05-29|3911.60
#2025-05-30|3910.38
#2025-06-02|3928.01
#2025-06-03|3942.56
#2025-06-04|3954.04
#2025-06-05|3941.02
#2025-06-06|3967.78
#2025-06-09|3975.37
#2025-06-10|3991.80
#2025-06-11|3986.38
#2025-06-12|4001.02
#2025-06-13|3954.42
#2025-06-16|3992.20
#2025-06-17|3958.45
#2025-06-18|3958.95
#2025-06-19|3945.92
#2025-06-20|3942.02
#2025-06-23|3964.66
#2025-06-24|4020.86
#2025-06-25|4012.00
#2025-06-26|4048.60
#2025-06-27|4071.76
#2025-06-30|4090.56
#2025-07-01|4088.43
#2025-07-02|4106.92
#2025-07-03|4134.22
#2025-07-04|4132.04
#2025-07-07|4103.27
#2025-07-08|4100.51
#2025-07-09|4127.61
#2025-07-10|4137.64
#2025-07-11|4120.11
#2025-07-14|4126.01
#2025-07-15|4104.24
#2025-07-16|4110.22
#2025-07-17|4136.91
#2025-07-18|4141.20
#2025-07-21|4147.27
#2025-07-22|4151.97
#2025-07-23|4195.18
#2025-07-24|4202.33
#2025-07-25|4206.06
#2025-07-28|4197.25
#2025-07-29|4179.39
#2025-07-30|4173.11
#2025-07-31|4153.58
#2025-08-01|4097.98
#2025-08-04|4148.92
#2025-08-05|4143.23
#2025-08-06|4172.56
#2025-08-07|4178.95
#2025-08-08|4205.35
#2025-08-11|4193.69
#2025-08-12|4239.92
#2025-08-13|4265.92
#2025-08-14|4258.74
#2025-08-15|4260.86
#2025-08-18|4257.24
#2025-08-19|4240.12
#2025-08-20|4231.14
#2025-08-21|4215.56
#2025-08-22|4282.60
#2025-08-25|4264.54
#2025-08-26|4267.60
#2025-08-27|4272.46
#2025-08-28|4293.31
#2025-08-29|4271.59
#2025-09-01|4269.76
#2025-09-02|4239.21
#2025-09-03|4252.37
#2025-09-04|4283.64
#2025-09-05|4289.87
#2025-09-08|4304.78
#2025-09-09|4311.79
#2025-09-10|4324.29
#2025-09-11|4357.41
#2025-09-12|4355.34
#2025-09-15|4377.18
#2025-09-16|4376.67
#2025-09-17|4370.17
#2025-09-18|4388.12
#2025-09-19|4400.88
#2025-09-22|4417.59
#2025-09-23|4402.60
#2025-09-24|4382.81
#2025-09-25|4357.00
#2025-09-26|4378.28
#2025-09-29|4394.44
#2025-09-30|4412.93
#2025-10-01|4427.34
#2025-10-02|4435.84
#2025-10-03|4448.01
#2025-10-06|4463.39
#2025-10-07|4440.82
#2025-10-08|4461.18
#2025-10-09|4448.27
#2025-10-10|4347.10
#2025-10-13|4395.53
#2025-10-14|4387.72
#2025-10-15|4418.62
#2025-10-16|4407.96
#2025-10-17|4409.22
#2025-10-20|4462.91
#2025-10-21|4455.76
#2025-10-22|4436.07
#2025-10-23|4456.55
#2025-10-24|4487.83
#2025-10-27|4536.96
#2025-10-28|4540.39
#2025-10-29|4538.33
#2025-10-30|4495.30
#2025-10-31|4507.17
#2025-11-03|4513.35
#2025-11-04|4461.99
#2025-11-05|4467.00
#2025-11-06|4435.18
#2025-11-07|4436.48
#2025-11-10|4498.55
#2025-11-11|4516.46
#2025-11-12|4530.05
#2025-11-13|4473.35
#2025-11-14|4457.91
#2025-11-17|4417.94
#2025-11-18|4367.11
#2025-11-19|4374.24
#2025-11-20|4329.73
#2025-11-21|4354.59
#2025-11-24|4411.02
#2025-11-25|4452.12
#2025-11-26|4494.34
#2025-11-27|4498.56
#2025-11-28|4521.26
#2025-12-01|4501.02
#2025-12-02|4508.48
#2025-12-03|4527.25
#2025-12-04|4545.94
#2025-12-05|4547.52
#2025-12-08|4536.88
#2025-12-09|4531.39
#2025-12-10|4558.00
#2025-12-11|4577.33
#2025-12-12|4544.88
#2025-12-15|4542.50
#2025-12-16|4523.84
#2025-12-17|4483.55
#2025-12-18|4512.40
#2025-12-19|4543.48
#2025-12-22|4576.40
#2025-12-23|4595.90
#2025-12-24|4607.69
#2025-12-25|4608.37
#2025-12-26|4607.31
#2025-12-29|4598.57
#2025-12-30|4592.74
#2025-12-31|4564.90
#2026-01-01|4565.18
#2026-01-02|4584.21
#2026-01-05|4623.21
#2026-01-06|4655.07
#2026-01-07|4641.32
#2026-01-08|4637.12
#2026-01-09|4664.85
#2026-01-12|4676.94
#2026-01-13|4676.27
#2026-01-14|4669.94
#2026-01-15|4683.47
#2026-01-16|4682.23
#2026-01-19|4677.37
#2026-01-20|4606.85
#2026-01-21|4640.55
#2026-01-22|4675.06
#2026-01-23|4677.90
#2026-01-26|4706.60
#2026-01-27|4734.74
#2026-01-28|4728.92
#2026-01-29|4722.30
#2026-01-30|4698.28
#2026-02-02|4699.27
#2026-02-03|4700.24
#2026-02-04|4683.88
#2026-02-05|4625.23
#2026-02-06|4703.06
#2026-02-09|4755.90
#2026-02-10|4760.23
#2026-02-11|4756.46
#2026-02-12|4709.25
#2026-02-13|4701.18
#2026-02-16|4698.57
#2026-02-17|4697.66
#2026-02-18|4731.75
#2026-02-19|4726.17
#2026-02-20|4752.60
#2026-02-23|4715.02
#2026-02-24|4741.25
#2026-02-25|4781.08
#2026-02-26|4779.12
#2026-02-27|4767.51
#2026-03-02|4742.64
#2026-03-03|4650.74
#2026-03-04|4660.74
#2026-03-05|4645.86
#2026-03-06|4594.36
#2026-03-09|4589.81
#2026-03-10|4621.21
#2026-03-11|4611.95
#2026-03-12|4543.25
#2026-03-13|4506.93
#2026-03-16|4546.23
#2026-03-17|4568.10
#2026-03-18|4533.84
#2026-03-19|4492.83
#2026-03-20|4430.25
#2026-03-23|4453.24
#2026-03-24|4456.05
#2026-03-25|4498.78
#2026-03-26|4426.37
#2026-03-27|4365.02
#2026-03-30|4340.33
#2026-03-31|4429.42
#2026-04-01|4510.52
#2026-04-02|4491.25