Table Data - NASDAQ Global Retail Net Total Return Index
| Title | NASDAQ Global Retail Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG4040N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:50 PM CDT |
| Notes | For more information about this series, see: NQG4040N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 479.00 |
| 2001-04-02 | 476.14 |
| 2001-04-03 | 467.70 |
| 2001-04-04 | 469.89 |
| 2001-04-05 | 479.20 |
| 2001-04-06 | 477.44 |
| 2001-04-09 | 474.38 |
| 2001-04-10 | 479.08 |
| 2001-04-11 | 473.81 |
| 2001-04-12 | 474.42 |
| 2001-04-13 | . |
| 2001-04-16 | 470.72 |
| 2001-04-17 | 474.16 |
| 2001-04-18 | 494.54 |
| 2001-04-19 | 496.60 |
| 2001-04-20 | 493.91 |
| 2001-04-23 | 492.02 |
| 2001-04-24 | 484.56 |
| 2001-04-25 | 489.83 |
| 2001-04-26 | 496.73 |
| 2001-04-27 | 506.97 |
| 2001-04-30 | 502.90 |
| 2001-05-01 | 512.99 |
| 2001-05-02 | 511.62 |
| 2001-05-03 | 507.84 |
| 2001-05-04 | 511.26 |
| 2001-05-07 | 507.01 |
| 2001-05-08 | 506.99 |
| 2001-05-09 | 503.39 |
| 2001-05-10 | 513.07 |
| 2001-05-11 | 512.37 |
| 2001-05-14 | 510.47 |
| 2001-05-15 | 508.91 |
| 2001-05-16 | 513.54 |
| 2001-05-17 | 519.42 |
| 2001-05-18 | 519.07 |
| 2001-05-21 | 527.18 |
| 2001-05-22 | 526.17 |
| 2001-05-23 | 518.71 |
| 2001-05-24 | 522.08 |
| 2001-05-25 | 517.87 |
| 2001-05-28 | . |
| 2001-05-29 | 514.20 |
| 2001-05-30 | 511.64 |
| 2001-05-31 | 511.19 |
| 2001-06-01 | 511.55 |
| 2001-06-04 | 511.86 |
| 2001-06-05 | 516.11 |
| 2001-06-06 | 513.44 |
| 2001-06-07 | 517.41 |
| 2001-06-08 | 515.94 |
| 2001-06-11 | 509.49 |
| 2001-06-12 | 512.26 |
| 2001-06-13 | 511.43 |
| 2001-06-14 | 507.65 |
| 2001-06-15 | 502.05 |
| 2001-06-18 | 504.18 |
| 2001-06-19 | 506.13 |
| 2001-06-20 | 509.30 |
| 2001-06-21 | 516.59 |
| 2001-06-22 | 512.15 |
| 2001-06-25 | 506.28 |
| 2001-06-26 | 503.14 |
| 2001-06-27 | 498.16 |
| 2001-06-28 | 503.54 |
| 2001-06-29 | 501.34 |
| 2001-07-02 | 505.04 |
| 2001-07-03 | 504.23 |
| 2001-07-04 | . |
| 2001-07-05 | 497.19 |
| 2001-07-06 | 488.68 |
| 2001-07-09 | 489.41 |
| 2001-07-10 | 484.05 |
| 2001-07-11 | 488.28 |
| 2001-07-12 | 502.00 |
| 2001-07-13 | 505.70 |
| 2001-07-16 | 507.02 |
| 2001-07-17 | 508.95 |
| 2001-07-18 | 512.74 |
| 2001-07-19 | 516.73 |
| 2001-07-20 | 518.20 |
| 2001-07-23 | 511.43 |
| 2001-07-24 | 506.05 |
| 2001-07-25 | 511.63 |
| 2001-07-26 | 512.61 |
| 2001-07-27 | 512.79 |
| 2001-07-30 | 514.85 |
| 2001-07-31 | 518.79 |
| 2001-08-01 | 515.01 |
| 2001-08-02 | 519.78 |
| 2001-08-03 | 517.41 |
| 2001-08-06 | 511.74 |
| 2001-08-07 | 514.51 |
| 2001-08-08 | 509.07 |
| 2001-08-09 | 507.61 |
| 2001-08-10 | 507.79 |
| 2001-08-13 | 506.12 |
| 2001-08-14 | 510.12 |
| 2001-08-15 | 509.70 |
| 2001-08-16 | 508.96 |
| 2001-08-17 | 503.34 |
| 2001-08-20 | 508.55 |
| 2001-08-21 | 500.99 |
| 2001-08-22 | 503.09 |
| 2001-08-23 | 498.68 |
| 2001-08-24 | 508.72 |
| 2001-08-27 | 504.65 |
| 2001-08-28 | 500.11 |
| 2001-08-29 | 495.92 |
| 2001-08-30 | 488.65 |
| 2001-08-31 | 489.64 |
| 2001-09-03 | . |
| 2001-09-04 | 491.20 |
| 2001-09-05 | 486.88 |
| 2001-09-06 | 474.12 |
| 2001-09-07 | 462.22 |
| 2001-09-10 | 457.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 430.42 |
| 2001-09-18 | 431.94 |
| 2001-09-19 | 428.73 |
| 2001-09-20 | 415.64 |
| 2001-09-21 | 407.60 |
| 2001-09-24 | 427.04 |
| 2001-09-25 | 432.81 |
| 2001-09-26 | 431.90 |
| 2001-09-27 | 436.41 |
| 2001-09-28 | 446.43 |
| 2001-10-01 | 445.88 |
| 2001-10-02 | 455.36 |
| 2001-10-03 | 468.19 |
| 2001-10-04 | 463.52 |
| 2001-10-05 | 465.49 |
| 2001-10-08 | 458.16 |
| 2001-10-09 | 456.66 |
| 2001-10-10 | 467.85 |
| 2001-10-11 | 476.64 |
| 2001-10-12 | 473.40 |
| 2001-10-15 | 471.88 |
| 2001-10-16 | 475.11 |
| 2001-10-17 | 468.96 |
| 2001-10-18 | 467.08 |
| 2001-10-19 | 470.16 |
| 2001-10-22 | 470.64 |
| 2001-10-23 | 470.37 |
| 2001-10-24 | 468.27 |
| 2001-10-25 | 471.69 |
| 2001-10-26 | 472.97 |
| 2001-10-29 | 462.70 |
| 2001-10-30 | 451.55 |
| 2001-10-31 | 456.11 |
| 2001-11-01 | 461.55 |
| 2001-11-02 | 467.20 |
| 2001-11-05 | 474.24 |
| 2001-11-06 | 480.37 |
| 2001-11-07 | 477.96 |
| 2001-11-08 | 477.84 |
| 2001-11-09 | 478.40 |
| 2001-11-12 | 477.28 |
| 2001-11-13 | 486.12 |
| 2001-11-14 | 494.72 |
| 2001-11-15 | 497.56 |
| 2001-11-16 | 492.44 |
| 2001-11-19 | 501.15 |
| 2001-11-20 | 497.92 |
| 2001-11-21 | 496.37 |
| 2001-11-22 | . |
| 2001-11-23 | 501.38 |
| 2001-11-26 | 504.31 |
| 2001-11-27 | 498.88 |
| 2001-11-28 | 496.57 |
| 2001-11-29 | 497.35 |
| 2001-11-30 | 502.71 |
| 2001-12-03 | 498.41 |
| 2001-12-04 | 504.23 |
| 2001-12-05 | 516.55 |
| 2001-12-06 | 512.71 |
| 2001-12-07 | 509.64 |
| 2001-12-10 | 500.16 |
| 2001-12-11 | 495.44 |
| 2001-12-12 | 495.20 |
| 2001-12-13 | 491.44 |
| 2001-12-14 | 497.20 |
| 2001-12-17 | 503.20 |
| 2001-12-18 | 503.42 |
| 2001-12-19 | 505.24 |
| 2001-12-20 | 504.99 |
| 2001-12-21 | 512.07 |
| 2001-12-24 | 511.77 |
| 2001-12-25 | . |
| 2001-12-26 | 514.83 |
| 2001-12-27 | 519.37 |
| 2001-12-28 | 522.19 |
| 2001-12-31 | 519.26 |
| 2002-01-01 | . |
| 2002-01-02 | 517.13 |
| 2002-01-03 | 517.68 |
| 2002-01-04 | 520.79 |
| 2002-01-07 | 517.43 |
| 2002-01-08 | 517.24 |
| 2002-01-09 | 510.04 |
| 2002-01-10 | 511.43 |
| 2002-01-11 | 507.60 |
| 2002-01-14 | 504.56 |
| 2002-01-15 | 505.98 |
| 2002-01-16 | 501.02 |
| 2002-01-17 | 503.50 |
| 2002-01-18 | 502.54 |
| 2002-01-21 | . |
| 2002-01-22 | 507.50 |
| 2002-01-23 | 513.36 |
| 2002-01-24 | 513.51 |
| 2002-01-25 | 508.65 |
| 2002-01-28 | 512.94 |
| 2002-01-29 | 504.15 |
| 2002-01-30 | 513.11 |
| 2002-01-31 | 519.18 |
| 2002-02-01 | 513.88 |
| 2002-02-04 | 510.05 |
| 2002-02-05 | 509.89 |
| 2002-02-06 | 505.47 |
| 2002-02-07 | 503.27 |
| 2002-02-08 | 506.76 |
| 2002-02-11 | 515.93 |
| 2002-02-12 | 515.96 |
| 2002-02-13 | 520.16 |
| 2002-02-14 | 522.13 |
| 2002-02-15 | 517.60 |
| 2002-02-18 | . |
| 2002-02-19 | 510.00 |
| 2002-02-20 | 516.79 |
| 2002-02-21 | 513.61 |
| 2002-02-22 | 513.57 |
| 2002-02-25 | 519.24 |
| 2002-02-26 | 523.07 |
| 2002-02-27 | 519.66 |
| 2002-02-28 | 518.66 |
| 2002-03-01 | 524.31 |
| 2002-03-04 | 528.89 |
| 2002-03-05 | 516.85 |
| 2002-03-06 | 521.77 |
| 2002-03-07 | 525.59 |
| 2002-03-08 | 529.04 |
| 2002-03-11 | 529.60 |
| 2002-03-12 | 528.91 |
| 2002-03-13 | 527.12 |
| 2002-03-14 | 529.34 |
| 2002-03-15 | 536.73 |
| 2002-03-18 | 536.37 |
| 2002-03-19 | 538.34 |
| 2002-03-20 | 537.67 |
| 2002-03-21 | 534.81 |
| 2002-03-22 | 534.94 |
| 2002-03-25 | 528.40 |
| 2002-03-26 | 531.61 |
| 2002-03-27 | 533.32 |
| 2002-03-28 | 533.08 |
| 2002-03-29 | . |
| 2002-04-01 | 528.33 |
| 2002-04-02 | 522.93 |
| 2002-04-03 | 520.08 |
| 2002-04-04 | 525.92 |
| 2002-04-05 | 526.83 |
| 2002-04-08 | 532.57 |
| 2002-04-09 | 535.06 |
| 2002-04-10 | 542.13 |
| 2002-04-11 | 535.32 |
| 2002-04-12 | 540.65 |
| 2002-04-15 | 537.03 |
| 2002-04-16 | 542.42 |
| 2002-04-17 | 538.33 |
| 2002-04-18 | 539.56 |
| 2002-04-19 | 540.83 |
| 2002-04-22 | 536.66 |
| 2002-04-23 | 537.63 |
| 2002-04-24 | 534.14 |
| 2002-04-25 | 535.72 |
| 2002-04-26 | 531.29 |
| 2002-04-29 | 527.75 |
| 2002-04-30 | 529.87 |
| 2002-05-01 | 532.34 |
| 2002-05-02 | 533.33 |
| 2002-05-03 | 530.92 |
| 2002-05-06 | 525.34 |
| 2002-05-07 | 527.71 |
| 2002-05-08 | 534.14 |
| 2002-05-09 | 529.06 |
| 2002-05-10 | 522.76 |
| 2002-05-13 | 526.46 |
| 2002-05-14 | 538.48 |
| 2002-05-15 | 537.72 |
| 2002-05-16 | 539.78 |
| 2002-05-17 | 544.05 |
| 2002-05-20 | 541.69 |
| 2002-05-21 | 531.79 |
| 2002-05-22 | 531.81 |
| 2002-05-23 | 533.71 |
| 2002-05-24 | 531.66 |
| 2002-05-27 | . |
| 2002-05-28 | 525.66 |
| 2002-05-29 | 524.10 |
| 2002-05-30 | 521.72 |
| 2002-05-31 | 527.11 |
| 2002-06-03 | 518.77 |
| 2002-06-04 | 515.71 |
| 2002-06-05 | 521.02 |
| 2002-06-06 | 515.29 |
| 2002-06-07 | 516.87 |
| 2002-06-10 | 522.51 |
| 2002-06-11 | 520.13 |
| 2002-06-12 | 518.77 |
| 2002-06-13 | 511.19 |
| 2002-06-14 | 505.52 |
| 2002-06-17 | 517.07 |
| 2002-06-18 | 514.98 |
| 2002-06-19 | 513.00 |
| 2002-06-20 | 506.49 |
| 2002-06-21 | 499.84 |
| 2002-06-24 | 498.34 |
| 2002-06-25 | 494.53 |
| 2002-06-26 | 495.97 |
| 2002-06-27 | 505.18 |
| 2002-06-28 | 503.76 |
| 2002-07-01 | 496.15 |
| 2002-07-02 | 481.86 |
| 2002-07-03 | 487.26 |
| 2002-07-04 | . |
| 2002-07-05 | 501.90 |
| 2002-07-08 | 498.02 |
| 2002-07-09 | 488.98 |
| 2002-07-10 | 476.53 |
| 2002-07-11 | 469.50 |
| 2002-07-12 | 461.76 |
| 2002-07-15 | 458.71 |
| 2002-07-16 | 445.67 |
| 2002-07-17 | 445.28 |
| 2002-07-18 | 441.56 |
| 2002-07-19 | 429.91 |
| 2002-07-22 | 415.98 |
| 2002-07-23 | 410.84 |
| 2002-07-24 | 430.94 |
| 2002-07-25 | 430.33 |
| 2002-07-26 | 434.06 |
| 2002-07-29 | 454.16 |
| 2002-07-30 | 450.91 |
| 2002-07-31 | 447.90 |
| 2002-08-01 | 433.22 |
| 2002-08-02 | 423.05 |
| 2002-08-05 | 413.40 |
| 2002-08-06 | 425.01 |
| 2002-08-07 | 429.87 |
| 2002-08-08 | 432.79 |
| 2002-08-09 | 436.51 |
| 2002-08-12 | 430.18 |
| 2002-08-13 | 428.83 |
| 2002-08-14 | 446.22 |
| 2002-08-15 | 459.60 |
| 2002-08-16 | 457.36 |
| 2002-08-19 | 466.61 |
| 2002-08-20 | 464.08 |
| 2002-08-21 | 469.49 |
| 2002-08-22 | 474.30 |
| 2002-08-23 | 464.82 |
| 2002-08-26 | 466.60 |
| 2002-08-27 | 461.18 |
| 2002-08-28 | 454.33 |
| 2002-08-29 | 453.78 |
| 2002-08-30 | 455.42 |
| 2002-09-02 | . |
| 2002-09-03 | 443.35 |
| 2002-09-04 | 450.15 |
| 2002-09-05 | 445.98 |
| 2002-09-06 | 457.58 |
| 2002-09-09 | 460.73 |
| 2002-09-10 | 466.83 |
| 2002-09-11 | 467.01 |
| 2002-09-12 | 458.07 |
| 2002-09-13 | 462.94 |
| 2002-09-16 | 464.92 |
| 2002-09-17 | 456.41 |
| 2002-09-18 | 454.08 |
| 2002-09-19 | 445.94 |
| 2002-09-20 | 444.90 |
| 2002-09-23 | 432.97 |
| 2002-09-24 | 425.30 |
| 2002-09-25 | 431.34 |
| 2002-09-26 | 443.03 |
| 2002-09-27 | 429.62 |
| 2002-09-30 | 415.59 |
| 2002-10-01 | 421.41 |
| 2002-10-02 | 414.66 |
| 2002-10-03 | 409.38 |
| 2002-10-04 | 408.61 |
| 2002-10-07 | 394.69 |
| 2002-10-08 | 405.34 |
| 2002-10-09 | 393.56 |
| 2002-10-10 | 400.29 |
| 2002-10-11 | 419.40 |
| 2002-10-14 | 421.20 |
| 2002-10-15 | 440.51 |
| 2002-10-16 | 434.77 |
| 2002-10-17 | 435.67 |
| 2002-10-18 | 441.25 |
| 2002-10-21 | 446.08 |
| 2002-10-22 | 441.82 |
| 2002-10-23 | 445.46 |
| 2002-10-24 | 442.72 |
| 2002-10-25 | 449.40 |
| 2002-10-28 | 443.76 |
| 2002-10-29 | 444.33 |
| 2002-10-30 | 439.65 |
| 2002-10-31 | 437.85 |
| 2002-11-01 | 441.79 |
| 2002-11-04 | 437.00 |
| 2002-11-05 | 440.77 |
| 2002-11-06 | 441.03 |
| 2002-11-07 | 434.98 |
| 2002-11-08 | 429.05 |
| 2002-11-11 | 422.08 |
| 2002-11-12 | 427.62 |
| 2002-11-13 | 430.36 |
| 2002-11-14 | 440.10 |
| 2002-11-15 | 443.59 |
| 2002-11-18 | 437.90 |
| 2002-11-19 | 430.01 |
| 2002-11-20 | 434.88 |
| 2002-11-21 | 439.48 |
| 2002-11-22 | 439.50 |
| 2002-11-25 | 439.32 |
| 2002-11-26 | 433.14 |
| 2002-11-27 | 445.32 |
| 2002-11-28 | . |
| 2002-11-29 | 443.87 |
| 2002-12-02 | 444.86 |
| 2002-12-03 | 437.44 |
| 2002-12-04 | 440.57 |
| 2002-12-05 | 433.89 |
| 2002-12-06 | 434.50 |
| 2002-12-09 | 425.26 |
| 2002-12-10 | 430.89 |
| 2002-12-11 | 429.91 |
| 2002-12-12 | 428.95 |
| 2002-12-13 | 422.42 |
| 2002-12-16 | 430.11 |
| 2002-12-17 | 421.80 |
| 2002-12-18 | 416.84 |
| 2002-12-19 | 414.54 |
| 2002-12-20 | 418.18 |
| 2002-12-23 | 413.23 |
| 2002-12-24 | 411.12 |
| 2002-12-25 | . |
| 2002-12-26 | 412.93 |
| 2002-12-27 | 408.57 |
| 2002-12-30 | 415.59 |
| 2002-12-31 | 417.28 |
| 2003-01-01 | . |
| 2003-01-02 | 428.52 |
| 2003-01-03 | 419.95 |
| 2003-01-06 | 423.10 |
| 2003-01-07 | 421.47 |
| 2003-01-08 | 416.78 |
| 2003-01-09 | 426.02 |
| 2003-01-10 | 425.23 |
| 2003-01-13 | 424.07 |
| 2003-01-14 | 424.17 |
| 2003-01-15 | 418.53 |
| 2003-01-16 | 419.71 |
| 2003-01-17 | 417.44 |
| 2003-01-20 | . |
| 2003-01-21 | 409.37 |
| 2003-01-22 | 404.61 |
| 2003-01-23 | 408.09 |
| 2003-01-24 | 399.78 |
| 2003-01-27 | 392.35 |
| 2003-01-28 | 396.11 |
| 2003-01-29 | 397.93 |
| 2003-01-30 | 395.65 |
| 2003-01-31 | 398.55 |
| 2003-02-03 | 401.10 |
| 2003-02-04 | 396.05 |
| 2003-02-05 | 396.50 |
| 2003-02-06 | 394.60 |
| 2003-02-07 | 389.94 |
| 2003-02-10 | 390.03 |
| 2003-02-11 | 390.08 |
| 2003-02-12 | 387.19 |
| 2003-02-13 | 383.92 |
| 2003-02-14 | 391.64 |
| 2003-02-17 | . |
| 2003-02-18 | 398.05 |
| 2003-02-19 | 393.58 |
| 2003-02-20 | 391.14 |
| 2003-02-21 | 397.25 |
| 2003-02-24 | 388.11 |
| 2003-02-25 | 389.58 |
| 2003-02-26 | 386.49 |
| 2003-02-27 | 389.21 |
| 2003-02-28 | 390.48 |
| 2003-03-03 | 388.46 |
| 2003-03-04 | 380.92 |
| 2003-03-05 | 381.63 |
| 2003-03-06 | 380.00 |
| 2003-03-07 | 381.93 |
| 2003-03-10 | 373.54 |
| 2003-03-11 | 372.79 |
| 2003-03-12 | 373.45 |
| 2003-03-13 | 387.30 |
| 2003-03-14 | 388.33 |
| 2003-03-17 | 403.63 |
| 2003-03-18 | 405.54 |
| 2003-03-19 | 409.31 |
| 2003-03-20 | 411.31 |
| 2003-03-21 | 420.70 |
| 2003-03-24 | 406.49 |
| 2003-03-25 | 413.18 |
| 2003-03-26 | 414.25 |
| 2003-03-27 | 411.75 |
| 2003-03-28 | 409.10 |
| 2003-03-31 | 403.34 |
| 2003-04-01 | 404.44 |
| 2003-04-02 | 416.24 |
| 2003-04-03 | 417.23 |
| 2003-04-04 | 419.93 |
| 2003-04-07 | 422.50 |
| 2003-04-08 | 421.12 |
| 2003-04-09 | 415.42 |
| 2003-04-10 | 421.32 |
| 2003-04-11 | 418.75 |
| 2003-04-14 | 425.40 |
| 2003-04-15 | 431.35 |
| 2003-04-16 | 423.67 |
| 2003-04-17 | 430.40 |
| 2003-04-18 | . |
| 2003-04-21 | 428.60 |
| 2003-04-22 | 435.31 |
| 2003-04-23 | 435.73 |
| 2003-04-24 | 431.95 |
| 2003-04-25 | 429.77 |
| 2003-04-28 | 437.85 |
| 2003-04-29 | 441.96 |
| 2003-04-30 | 442.93 |
| 2003-05-01 | 441.20 |
| 2003-05-02 | 448.37 |
| 2003-05-05 | 448.66 |
| 2003-05-06 | 455.09 |
| 2003-05-07 | 452.00 |
| 2003-05-08 | 449.75 |
| 2003-05-09 | 455.34 |
| 2003-05-12 | 462.78 |
| 2003-05-13 | 460.73 |
| 2003-05-14 | 456.15 |
| 2003-05-15 | 455.75 |
| 2003-05-16 | 454.68 |
| 2003-05-19 | 443.16 |
| 2003-05-20 | 446.75 |
| 2003-05-21 | 446.40 |
| 2003-05-22 | 451.75 |
| 2003-05-23 | 449.48 |
| 2003-05-26 | . |
| 2003-05-27 | 456.30 |
| 2003-05-28 | 460.77 |
| 2003-05-29 | 460.18 |
| 2003-05-30 | 464.99 |
| 2003-06-02 | 468.08 |
| 2003-06-03 | 469.68 |
| 2003-06-04 | 475.45 |
| 2003-06-05 | 480.46 |
| 2003-06-06 | 478.59 |
| 2003-06-09 | 473.37 |
| 2003-06-10 | 477.38 |
| 2003-06-11 | 483.54 |
| 2003-06-12 | 483.40 |
| 2003-06-13 | 479.48 |
| 2003-06-16 | 490.03 |
| 2003-06-17 | 490.46 |
| 2003-06-18 | 488.76 |
| 2003-06-19 | 482.42 |
| 2003-06-20 | 482.68 |
| 2003-06-23 | 475.26 |
| 2003-06-24 | 478.13 |
| 2003-06-25 | 478.77 |
| 2003-06-26 | 481.96 |
| 2003-06-27 | 480.54 |
| 2003-06-30 | 481.79 |
| 2003-07-01 | 483.86 |
| 2003-07-02 | 489.70 |
| 2003-07-03 | 487.97 |
| 2003-07-04 | . |
| 2003-07-07 | 496.16 |
| 2003-07-08 | 503.14 |
| 2003-07-09 | 498.45 |
| 2003-07-10 | 492.35 |
| 2003-07-11 | 498.01 |
| 2003-07-14 | 502.47 |
| 2003-07-15 | 501.24 |
| 2003-07-16 | 498.53 |
| 2003-07-17 | 491.67 |
| 2003-07-18 | 494.66 |
| 2003-07-21 | 490.45 |
| 2003-07-22 | 493.71 |
| 2003-07-23 | 496.98 |
| 2003-07-24 | 495.72 |
| 2003-07-25 | 499.45 |
| 2003-07-28 | 501.62 |
| 2003-07-29 | 497.51 |
| 2003-07-30 | 496.22 |
| 2003-07-31 | 494.77 |
| 2003-08-01 | 490.91 |
| 2003-08-04 | 492.09 |
| 2003-08-05 | 484.41 |
| 2003-08-06 | 485.19 |
| 2003-08-07 | 490.91 |
| 2003-08-08 | 495.12 |
| 2003-08-11 | 496.87 |
| 2003-08-12 | 503.25 |
| 2003-08-13 | 503.91 |
| 2003-08-14 | 504.86 |
| 2003-08-15 | 506.25 |
| 2003-08-18 | 512.24 |
| 2003-08-19 | 512.85 |
| 2003-08-20 | 514.30 |
| 2003-08-21 | 517.83 |
| 2003-08-22 | 513.69 |
| 2003-08-25 | 514.23 |
| 2003-08-26 | 514.13 |
| 2003-08-27 | 516.17 |
| 2003-08-28 | 522.31 |
| 2003-08-29 | 525.30 |
| 2003-09-01 | . |
| 2003-09-02 | 530.19 |
| 2003-09-03 | 530.43 |
| 2003-09-04 | 529.52 |
| 2003-09-05 | 524.37 |
| 2003-09-08 | 525.63 |
| 2003-09-09 | 516.02 |
| 2003-09-10 | 512.87 |
| 2003-09-11 | 516.56 |
| 2003-09-12 | 518.72 |
| 2003-09-15 | 521.74 |
| 2003-09-16 | 527.98 |
| 2003-09-17 | 527.74 |
| 2003-09-18 | 533.41 |
| 2003-09-19 | 532.49 |
| 2003-09-22 | 526.66 |
| 2003-09-23 | 531.83 |
| 2003-09-24 | 525.01 |
| 2003-09-25 | 522.61 |
| 2003-09-26 | 518.60 |
| 2003-09-29 | 518.84 |
| 2003-09-30 | 514.62 |
| 2003-10-01 | 526.88 |
| 2003-10-02 | 528.84 |
| 2003-10-03 | 535.78 |
| 2003-10-06 | 539.99 |
| 2003-10-07 | 544.41 |
| 2003-10-08 | 541.65 |
| 2003-10-09 | 550.31 |
| 2003-10-10 | 548.81 |
| 2003-10-13 | 554.49 |
| 2003-10-14 | 556.52 |
| 2003-10-15 | 554.09 |
| 2003-10-16 | 556.94 |
| 2003-10-17 | 550.76 |
| 2003-10-20 | 552.51 |
| 2003-10-21 | 552.25 |
| 2003-10-22 | 545.47 |
| 2003-10-23 | 545.82 |
| 2003-10-24 | 543.61 |
| 2003-10-27 | 549.40 |
| 2003-10-28 | 557.31 |
| 2003-10-29 | 559.05 |
| 2003-10-30 | 558.62 |
| 2003-10-31 | 557.40 |
| 2003-11-03 | 561.60 |
| 2003-11-04 | 559.70 |
| 2003-11-05 | 556.53 |
| 2003-11-06 | 557.56 |
| 2003-11-07 | 558.26 |
| 2003-11-10 | 554.98 |
| 2003-11-11 | 554.16 |
| 2003-11-12 | 559.12 |
| 2003-11-13 | 555.46 |
| 2003-11-14 | 552.38 |
| 2003-11-17 | 544.64 |
| 2003-11-18 | 541.56 |
| 2003-11-19 | 543.59 |
| 2003-11-20 | 543.07 |
| 2003-11-21 | 544.80 |
| 2003-11-24 | 554.84 |
| 2003-11-25 | 557.79 |
| 2003-11-26 | 558.00 |
| 2003-11-27 | . |
| 2003-11-28 | 559.13 |
| 2003-12-01 | 561.97 |
| 2003-12-02 | 555.77 |
| 2003-12-03 | 551.63 |
| 2003-12-04 | 547.45 |
| 2003-12-05 | 544.10 |
| 2003-12-08 | 544.10 |
| 2003-12-09 | 539.38 |
| 2003-12-10 | 534.92 |
| 2003-12-11 | 540.66 |
| 2003-12-12 | 539.39 |
| 2003-12-15 | 532.62 |
| 2003-12-16 | 532.83 |
| 2003-12-17 | 538.21 |
| 2003-12-18 | 543.04 |
| 2003-12-19 | 542.21 |
| 2003-12-22 | 542.83 |
| 2003-12-23 | 545.20 |
| 2003-12-24 | 544.51 |
| 2003-12-25 | . |
| 2003-12-26 | 546.48 |
| 2003-12-29 | 552.74 |
| 2003-12-30 | 554.21 |
| 2003-12-31 | 556.01 |
| 2004-01-01 | . |
| 2004-01-02 | 550.22 |
| 2004-01-05 | 552.89 |
| 2004-01-06 | 558.92 |
| 2004-01-07 | 560.43 |
| 2004-01-08 | 558.34 |
| 2004-01-09 | 555.71 |
| 2004-01-12 | 556.11 |
| 2004-01-13 | 556.84 |
| 2004-01-14 | 560.30 |
| 2004-01-15 | 560.55 |
| 2004-01-16 | 561.05 |
| 2004-01-19 | . |
| 2004-01-20 | 559.04 |
| 2004-01-21 | 564.38 |
| 2004-01-22 | 567.45 |
| 2004-01-23 | 568.85 |
| 2004-01-26 | 569.48 |
| 2004-01-27 | 566.35 |
| 2004-01-28 | 556.51 |
| 2004-01-29 | 557.87 |
| 2004-01-30 | 558.13 |
| 2004-02-02 | 560.14 |
| 2004-02-03 | 561.95 |
| 2004-02-04 | 561.08 |
| 2004-02-05 | 565.04 |
| 2004-02-06 | 573.59 |
| 2004-02-09 | 573.61 |
| 2004-02-10 | 576.06 |
| 2004-02-11 | 580.64 |
| 2004-02-12 | 582.30 |
| 2004-02-13 | 579.17 |
| 2004-02-16 | . |
| 2004-02-17 | 587.09 |
| 2004-02-18 | 587.02 |
| 2004-02-19 | 587.02 |
| 2004-02-20 | 586.79 |
| 2004-02-23 | 584.80 |
| 2004-02-24 | 584.09 |
| 2004-02-25 | 585.20 |
| 2004-02-26 | 586.67 |
| 2004-02-27 | 589.11 |
| 2004-03-01 | 597.70 |
| 2004-03-02 | 592.03 |
| 2004-03-03 | 591.58 |
| 2004-03-04 | 593.57 |
| 2004-03-05 | 596.51 |
| 2004-03-08 | 593.00 |
| 2004-03-09 | 589.94 |
| 2004-03-10 | 580.39 |
| 2004-03-11 | 572.69 |
| 2004-03-12 | 576.82 |
| 2004-03-15 | 569.84 |
| 2004-03-16 | 573.82 |
| 2004-03-17 | 579.84 |
| 2004-03-18 | 582.57 |
| 2004-03-19 | 579.38 |
| 2004-03-22 | 571.83 |
| 2004-03-23 | 570.52 |
| 2004-03-24 | 570.27 |
| 2004-03-25 | 581.78 |
| 2004-03-26 | 580.51 |
| 2004-03-29 | 587.96 |
| 2004-03-30 | 589.98 |
| 2004-03-31 | 592.74 |
| 2004-04-01 | 593.99 |
| 2004-04-02 | 594.70 |
| 2004-04-05 | 598.47 |
| 2004-04-06 | 598.12 |
| 2004-04-07 | 594.62 |
| 2004-04-08 | 590.49 |
| 2004-04-09 | . |
| 2004-04-12 | 593.50 |
| 2004-04-13 | 586.16 |
| 2004-04-14 | 583.64 |
| 2004-04-15 | 584.88 |
| 2004-04-16 | 588.79 |
| 2004-04-19 | 589.28 |
| 2004-04-20 | 585.34 |
| 2004-04-21 | 586.48 |
| 2004-04-22 | 594.34 |
| 2004-04-23 | 595.38 |
| 2004-04-26 | 592.75 |
| 2004-04-27 | 595.49 |
| 2004-04-28 | 588.48 |
| 2004-04-29 | 583.48 |
| 2004-04-30 | 580.12 |
| 2004-05-03 | 582.60 |
| 2004-05-04 | 584.27 |
| 2004-05-05 | 586.41 |
| 2004-05-06 | 576.91 |
| 2004-05-07 | 564.60 |
| 2004-05-10 | 557.22 |
| 2004-05-11 | 558.84 |
| 2004-05-12 | 561.48 |
| 2004-05-13 | 559.43 |
| 2004-05-14 | 557.54 |
| 2004-05-17 | 550.90 |
| 2004-05-18 | 559.36 |
| 2004-05-19 | 561.70 |
| 2004-05-20 | 559.40 |
| 2004-05-21 | 564.23 |
| 2004-05-24 | 566.77 |
| 2004-05-25 | 576.65 |
| 2004-05-26 | 578.59 |
| 2004-05-27 | 587.04 |
| 2004-05-28 | 587.80 |
| 2004-05-31 | . |
| 2004-06-01 | 589.47 |
| 2004-06-02 | 592.48 |
| 2004-06-03 | 588.87 |
| 2004-06-04 | 590.53 |
| 2004-06-07 | 599.80 |
| 2004-06-08 | 602.27 |
| 2004-06-09 | 595.69 |
| 2004-06-10 | 597.77 |
| 2004-06-11 | . |
| 2004-06-14 | 591.26 |
| 2004-06-15 | 595.60 |
| 2004-06-16 | 597.07 |
| 2004-06-17 | 596.51 |
| 2004-06-18 | 595.67 |
| 2004-06-21 | 595.18 |
| 2004-06-22 | 592.98 |
| 2004-06-23 | 595.42 |
| 2004-06-24 | 596.55 |
| 2004-06-25 | 595.01 |
| 2004-06-28 | 597.22 |
| 2004-06-29 | 590.91 |
| 2004-06-30 | 592.53 |
| 2004-07-01 | 584.05 |
| 2004-07-02 | 581.42 |
| 2004-07-05 | . |
| 2004-07-06 | 577.42 |
| 2004-07-07 | 579.62 |
| 2004-07-08 | 573.09 |
| 2004-07-09 | 574.43 |
| 2004-07-12 | 575.86 |
| 2004-07-13 | 578.51 |
| 2004-07-14 | 574.95 |
| 2004-07-15 | 571.93 |
| 2004-07-16 | 568.74 |
| 2004-07-19 | 566.18 |
| 2004-07-20 | 571.91 |
| 2004-07-21 | 565.48 |
| 2004-07-22 | 564.08 |
| 2004-07-23 | 558.04 |
| 2004-07-26 | 553.40 |
| 2004-07-27 | 560.80 |
| 2004-07-28 | 558.18 |
| 2004-07-29 | 560.97 |
| 2004-07-30 | 560.33 |
| 2004-08-02 | 560.18 |
| 2004-08-03 | 554.56 |
| 2004-08-04 | 551.57 |
| 2004-08-05 | 542.47 |
| 2004-08-06 | 537.14 |
| 2004-08-09 | 537.19 |
| 2004-08-10 | 545.04 |
| 2004-08-11 | 541.26 |
| 2004-08-12 | 539.29 |
| 2004-08-13 | 540.61 |
| 2004-08-16 | 549.46 |
| 2004-08-17 | 555.13 |
| 2004-08-18 | 557.82 |
| 2004-08-19 | 558.82 |
| 2004-08-20 | 560.24 |
| 2004-08-23 | 557.47 |
| 2004-08-24 | 558.34 |
| 2004-08-25 | 562.39 |
| 2004-08-26 | 563.20 |
| 2004-08-27 | 563.39 |
| 2004-08-30 | 559.16 |
| 2004-08-31 | 557.83 |
| 2004-09-01 | 561.33 |
| 2004-09-02 | 570.91 |
| 2004-09-03 | 570.81 |
| 2004-09-06 | . |
| 2004-09-07 | 573.34 |
| 2004-09-08 | 569.42 |
| 2004-09-09 | 565.82 |
| 2004-09-10 | 572.63 |
| 2004-09-13 | 575.00 |
| 2004-09-14 | 576.38 |
| 2004-09-15 | 572.06 |
| 2004-09-16 | 574.70 |
| 2004-09-17 | 574.33 |
| 2004-09-20 | 571.66 |
| 2004-09-21 | 574.93 |
| 2004-09-22 | 568.20 |
| 2004-09-23 | 569.78 |
| 2004-09-24 | 570.55 |
| 2004-09-27 | 567.08 |
| 2004-09-28 | 568.88 |
| 2004-09-29 | 572.92 |
| 2004-09-30 | 572.91 |
| 2004-10-01 | 576.99 |
| 2004-10-04 | 580.89 |
| 2004-10-05 | 579.09 |
| 2004-10-06 | 580.98 |
| 2004-10-07 | 578.20 |
| 2004-10-08 | 575.36 |
| 2004-10-11 | 577.16 |
| 2004-10-12 | 574.12 |
| 2004-10-13 | 572.23 |
| 2004-10-14 | 569.64 |
| 2004-10-15 | 572.50 |
| 2004-10-18 | 577.38 |
| 2004-10-19 | 576.01 |
| 2004-10-20 | 575.10 |
| 2004-10-21 | 578.89 |
| 2004-10-22 | 574.57 |
| 2004-10-25 | 573.05 |
| 2004-10-26 | 578.83 |
| 2004-10-27 | 590.65 |
| 2004-10-28 | 592.94 |
| 2004-10-29 | 591.41 |
| 2004-11-01 | 594.01 |
| 2004-11-02 | 597.77 |
| 2004-11-03 | 601.93 |
| 2004-11-04 | 611.59 |
| 2004-11-05 | 617.52 |
| 2004-11-08 | 618.79 |
| 2004-11-09 | 618.06 |
| 2004-11-10 | 619.42 |
| 2004-11-11 | 625.52 |
| 2004-11-12 | 631.65 |
| 2004-11-15 | 635.70 |
| 2004-11-16 | 629.78 |
| 2004-11-17 | 631.81 |
| 2004-11-18 | 630.60 |
| 2004-11-19 | 624.45 |
| 2004-11-22 | 625.94 |
| 2004-11-23 | 628.74 |
| 2004-11-24 | 632.36 |
| 2004-11-25 | . |
| 2004-11-26 | 634.61 |
| 2004-11-29 | 629.96 |
| 2004-11-30 | 622.94 |
| 2004-12-01 | 631.43 |
| 2004-12-02 | 632.82 |
| 2004-12-03 | 631.77 |
| 2004-12-06 | 630.01 |
| 2004-12-07 | 625.34 |
| 2004-12-08 | 627.55 |
| 2004-12-09 | 629.69 |
| 2004-12-10 | 627.77 |
| 2004-12-13 | 630.02 |
| 2004-12-14 | 634.26 |
| 2004-12-15 | 636.29 |
| 2004-12-16 | 632.44 |
| 2004-12-17 | 627.94 |
| 2004-12-20 | 628.77 |
| 2004-12-21 | 632.27 |
| 2004-12-22 | 635.75 |
| 2004-12-23 | 635.28 |
| 2004-12-24 | . |
| 2004-12-27 | 636.71 |
| 2004-12-28 | 642.60 |
| 2004-12-29 | 643.91 |
| 2004-12-30 | 645.79 |
| 2004-12-31 | 644.76 |
| 2005-01-03 | 642.76 |
| 2005-01-04 | 634.62 |
| 2005-01-05 | 632.35 |
| 2005-01-06 | 629.80 |
| 2005-01-07 | 629.34 |
| 2005-01-10 | 632.47 |
| 2005-01-11 | 631.58 |
| 2005-01-12 | 636.08 |
| 2005-01-13 | 631.11 |
| 2005-01-14 | 634.94 |
| 2005-01-17 | . |
| 2005-01-18 | 639.64 |
| 2005-01-19 | 635.03 |
| 2005-01-20 | 626.23 |
| 2005-01-21 | 622.43 |
| 2005-01-24 | 619.26 |
| 2005-01-25 | 619.41 |
| 2005-01-26 | 624.47 |
| 2005-01-27 | 625.39 |
#2005-01-28| 623.45
#2005-01-31| 629.56
#2005-02-01| 631.05
#2005-02-02| 634.81
#2005-02-03| 635.86
#2005-02-04| 639.42
#2005-02-07| 638.28
#2005-02-08| 637.07
#2005-02-09| 631.08
#2005-02-10| 632.68
#2005-02-11| 636.53
#2005-02-14| 637.77
#2005-02-15| 639.79
#2005-02-16| 638.75
#2005-02-17| 636.52
#2005-02-18| 636.99
#2005-02-21| .
#2005-02-22| 628.48
#2005-02-23| 629.04
#2005-02-24| 632.03
#2005-02-25| 636.47
#2005-02-28| 637.64
#2005-03-01| 641.87
#2005-03-02| 641.05
#2005-03-03| 642.58
#2005-03-04| 647.30
#2005-03-07| 646.84
#2005-03-08| 645.84
#2005-03-09| 642.77
#2005-03-10| 642.89
#2005-03-11| 642.89
#2005-03-14| 641.83
#2005-03-15| 639.99
#2005-03-16| 637.13
#2005-03-17| 637.49
#2005-03-18| 634.99
#2005-03-21| 631.71
#2005-03-22| 631.84
#2005-03-23| 628.29
#2005-03-24| 628.26
#2005-03-25| .
#2005-03-28| 630.28
#2005-03-29| 626.25
#2005-03-30| 632.50
#2005-03-31| 633.51
#2005-04-01| 627.09
#2005-04-04| 628.29
#2005-04-05| 633.21
#2005-04-06| 632.13
#2005-04-07| 632.42
#2005-04-08| 627.99
#2005-04-11| 628.30
#2005-04-12| 629.84
#2005-04-13| 627.28
#2005-04-14| 620.60
#2005-04-15| 611.76
#2005-04-18| 611.51
#2005-04-19| 613.74
#2005-04-20| 607.15
#2005-04-21| 613.97
#2005-04-22| 607.14
#2005-04-25| 610.79
#2005-04-26| 608.14
#2005-04-27| 607.14
#2005-04-28| 601.32
#2005-04-29| 602.30
#2005-05-02| 606.06
#2005-05-03| 609.09
#2005-05-04| 614.29
#2005-05-05| 616.04
#2005-05-06| 615.88
#2005-05-09| 619.15
#2005-05-10| 614.55
#2005-05-11| 615.35
#2005-05-12| 609.95
#2005-05-13| 607.21
#2005-05-16| 613.72
#2005-05-17| 618.95
#2005-05-18| 627.93
#2005-05-19| 632.47
#2005-05-20| 630.02
#2005-05-23| 633.77
#2005-05-24| 632.44
#2005-05-25| 629.73
#2005-05-26| 632.00
#2005-05-27| 633.73
#2005-05-30| .
#2005-05-31| 631.18
#2005-06-01| 636.32
#2005-06-02| 642.07
#2005-06-03| 637.48
#2005-06-06| 641.03
#2005-06-07| 642.82
#2005-06-08| 640.08
#2005-06-09| 641.21
#2005-06-10| 640.27
#2005-06-13| 640.28
#2005-06-14| 647.34
#2005-06-15| 649.81
#2005-06-16| 651.50
#2005-06-17| 652.40
#2005-06-20| 650.78
#2005-06-21| 650.81
#2005-06-22| 652.41
#2005-06-23| 644.51
#2005-06-24| 639.18
#2005-06-27| 638.90
#2005-06-28| 647.76
#2005-06-29| 646.33
#2005-06-30| 644.04
#2005-07-01| 643.93
#2005-07-04| .
#2005-07-05| 651.53
#2005-07-06| 648.20
#2005-07-07| 646.83
#2005-07-08| 653.32
#2005-07-11| 659.78
#2005-07-12| 665.22
#2005-07-13| 661.90
#2005-07-14| 663.40
#2005-07-15| 664.55
#2005-07-18| 666.18
#2005-07-19| 668.24
#2005-07-20| 670.33
#2005-07-21| 670.30
#2005-07-22| 672.81
#2005-07-25| 669.66
#2005-07-26| 669.91
#2005-07-27| 674.21
#2005-07-28| 680.22
#2005-07-29| 678.18
#2005-08-01| 680.10
#2005-08-02| 682.23
#2005-08-03| 681.03
#2005-08-04| 671.73
#2005-08-05| 664.77
#2005-08-08| 663.85
#2005-08-09| 666.51
#2005-08-10| 668.79
#2005-08-11| 670.70
#2005-08-12| 671.08
#2005-08-15| 672.97
#2005-08-16| 661.47
#2005-08-17| 663.40
#2005-08-18| 661.43
#2005-08-19| 657.71
#2005-08-22| 659.57
#2005-08-23| 658.25
#2005-08-24| 653.74
#2005-08-25| 656.03
#2005-08-26| 652.12
#2005-08-29| 653.57
#2005-08-30| 646.70
#2005-08-31| 653.34
#2005-09-01| 652.72
#2005-09-02| 651.91
#2005-09-05| .
#2005-09-06| 661.66
#2005-09-07| 663.84
#2005-09-08| 657.96
#2005-09-09| 661.90
#2005-09-12| 664.50
#2005-09-13| 656.32
#2005-09-14| 653.39
#2005-09-15| 650.60
#2005-09-16| 650.45
#2005-09-19| 644.96
#2005-09-20| 636.11
#2005-09-21| 629.97
#2005-09-22| 636.23
#2005-09-23| 636.26
#2005-09-26| 639.06
#2005-09-27| 638.70
#2005-09-28| 635.32
#2005-09-29| 641.15
#2005-09-30| 644.68
#2005-10-03| 643.97
#2005-10-04| 643.33
#2005-10-05| 636.03
#2005-10-06| 634.88
#2005-10-07| 635.47
#2005-10-10| 633.22
#2005-10-11| 632.86
#2005-10-12| 627.92
#2005-10-13| 626.69
#2005-10-14| 633.24
#2005-10-17| 633.94
#2005-10-18| 627.52
#2005-10-19| 636.43
#2005-10-20| 633.34
#2005-10-21| 633.42
#2005-10-24| 639.97
#2005-10-25| 635.67
#2005-10-26| 633.10
#2005-10-27| 623.16
#2005-10-28| 631.42
#2005-10-31| 643.12
#2005-11-01| 642.39
#2005-11-02| 649.81
#2005-11-03| 654.13
#2005-11-04| 654.63
#2005-11-07| 658.53
#2005-11-08| 653.84
#2005-11-09| 654.37
#2005-11-10| 661.97
#2005-11-11| 663.86
#2005-11-14| 664.35
#2005-11-15| 656.46
#2005-11-16| 658.23
#2005-11-17| 666.55
#2005-11-18| 668.93
#2005-11-21| 672.91
#2005-11-22| 676.04
#2005-11-23| 680.40
#2005-11-24| .
#2005-11-25| 681.45
#2005-11-28| 675.28
#2005-11-29| 673.54
#2005-11-30| 671.04
#2005-12-01| 675.21
#2005-12-02| 678.64
#2005-12-05| 676.01
#2005-12-06| 678.96
#2005-12-07| 679.06
#2005-12-08| 678.70
#2005-12-09| 682.92
#2005-12-12| 687.90
#2005-12-13| 688.90
#2005-12-14| 692.51
#2005-12-15| 690.12
#2005-12-16| 690.97
#2005-12-19| 685.90
#2005-12-20| 685.88
#2005-12-21| 688.65
#2005-12-22| 688.41
#2005-12-23| 689.70
#2005-12-26| .
#2005-12-27| 685.26
#2005-12-28| 688.94
#2005-12-29| 690.51
#2005-12-30| 686.64
#2006-01-02| .
#2006-01-03| 692.76
#2006-01-04| 695.51
#2006-01-05| 693.65
#2006-01-06| 698.01
#2006-01-09| 701.63
#2006-01-10| 700.69
#2006-01-11| 704.94
#2006-01-12| 700.75
#2006-01-13| 699.77
#2006-01-16| .
#2006-01-17| 688.06
#2006-01-18| 684.34
#2006-01-19| 691.46
#2006-01-20| 681.11
#2006-01-23| 678.42
#2006-01-24| 685.76
#2006-01-25| 687.16
#2006-01-26| 692.48
#2006-01-27| 694.51
#2006-01-30| 693.57
#2006-01-31| 695.76
#2006-02-01| 694.56
#2006-02-02| 694.50
#2006-02-03| 689.92
#2006-02-06| 689.15
#2006-02-07| 685.92
#2006-02-08| 686.52
#2006-02-09| 685.46
#2006-02-10| 686.16
#2006-02-13| 683.28
#2006-02-14| 692.72
#2006-02-15| 696.97
#2006-02-16| 697.62
#2006-02-17| 693.65
#2006-02-20| .
#2006-02-21| 692.20
#2006-02-22| 694.76
#2006-02-23| 698.11
#2006-02-24| 698.42
#2006-02-27| 705.53
#2006-02-28| 699.96
#2006-03-01| 702.33
#2006-03-02| 698.96
#2006-03-03| 697.59
#2006-03-06| 695.24
#2006-03-07| 689.95
#2006-03-08| 690.40
#2006-03-09| 690.44
#2006-03-10| 695.72
#2006-03-13| 698.53
#2006-03-14| 706.95
#2006-03-15| 708.26
#2006-03-16| 711.88
#2006-03-17| 714.73
#2006-03-20| 716.62
#2006-03-21| 713.36
#2006-03-22| 714.70
#2006-03-23| 712.96
#2006-03-24| 713.58
#2006-03-27| 713.02
#2006-03-28| 711.36
#2006-03-29| 713.31
#2006-03-30| 713.46
#2006-03-31| 711.42
#2006-04-03| 711.56
#2006-04-04| 715.09
#2006-04-05| 718.01
#2006-04-06| 720.68
#2006-04-07| 714.44
#2006-04-10| 711.80
#2006-04-11| 707.30
#2006-04-12| 706.56
#2006-04-13| 707.53
#2006-04-14| .
#2006-04-17| 704.76
#2006-04-18| 713.50
#2006-04-19| 714.83
#2006-04-20| 711.83
#2006-04-21| 707.40
#2006-04-24| 705.06
#2006-04-25| 706.51
#2006-04-26| 709.31
#2006-04-27| 711.56
#2006-04-28| 710.24
#2006-05-01| 711.47
#2006-05-02| 713.09
#2006-05-03| 712.97
#2006-05-04| 714.61
#2006-05-05| 724.03
#2006-05-08| 726.84
#2006-05-09| 728.32
#2006-05-10| 727.08
#2006-05-11| 720.60
#2006-05-12| 710.13
#2006-05-15| 708.32
#2006-05-16| 703.66
#2006-05-17| 694.54
#2006-05-18| 694.31
#2006-05-19| 697.40
#2006-05-22| 689.92
#2006-05-23| 688.86
#2006-05-24| 686.23
#2006-05-25| 694.90
#2006-05-26| 697.61
#2006-05-29| .
#2006-05-30| 687.78
#2006-05-31| 689.81
#2006-06-01| 694.80
#2006-06-02| 697.37
#2006-06-05| 688.75
#2006-06-06| 681.06
#2006-06-07| 678.85
#2006-06-08| 674.23
#2006-06-09| 676.32
#2006-06-12| 669.75
#2006-06-13| 662.08
#2006-06-14| 667.78
#2006-06-15| 680.79
#2006-06-16| 679.83
#2006-06-19| 675.71
#2006-06-20| 674.33
#2006-06-21| 679.66
#2006-06-22| 677.32
#2006-06-23| 674.67
#2006-06-26| 677.63
#2006-06-27| 671.84
#2006-06-28| 670.98
#2006-06-29| 681.67
#2006-06-30| 687.38
#2006-07-03| 689.59
#2006-07-04| .
#2006-07-05| 681.53
#2006-07-06| 683.43
#2006-07-07| 680.19
#2006-07-10| 681.35
#2006-07-11| 679.68
#2006-07-12| 669.95
#2006-07-13| 663.30
#2006-07-14| 655.25
#2006-07-17| 654.47
#2006-07-18| 647.85
#2006-07-19| 660.47
#2006-07-20| 660.68
#2006-07-21| 656.66
#2006-07-24| 665.25
#2006-07-25| 670.03
#2006-07-26| 662.53
#2006-07-27| 662.34
#2006-07-28| 669.21
#2006-07-31| 669.75
#2006-08-01| 663.80
#2006-08-02| 668.72
#2006-08-03| 674.06
#2006-08-04| 678.12
#2006-08-07| 674.30
#2006-08-08| 671.77
#2006-08-09| 666.60
#2006-08-10| 673.88
#2006-08-11| 673.62
#2006-08-14| 677.72
#2006-08-15| 686.19
#2006-08-16| 693.46
#2006-08-17| 697.29
#2006-08-18| 694.17
#2006-08-21| 689.56
#2006-08-22| 687.24
#2006-08-23| 683.14
#2006-08-24| 678.19
#2006-08-25| 674.98
#2006-08-28| 680.13
#2006-08-29| 684.84
#2006-08-30| 688.10
#2006-08-31| 689.04
#2006-09-01| 694.09
#2006-09-04| .
#2006-09-05| 699.05
#2006-09-06| 692.04
#2006-09-07| 689.13
#2006-09-08| 694.43
#2006-09-11| 698.17
#2006-09-12| 708.72
#2006-09-13| 710.34
#2006-09-14| 713.33
#2006-09-15| 714.74
#2006-09-18| 713.10
#2006-09-19| 714.30
#2006-09-20| 718.55
#2006-09-21| 711.99
#2006-09-22| 710.69
#2006-09-25| 713.62
#2006-09-26| 716.87
#2006-09-27| 718.36
#2006-09-28| 720.68
#2006-09-29| 715.31
#2006-10-02| 715.12
#2006-10-03| 722.28
#2006-10-04| 731.53
#2006-10-05| 731.23
#2006-10-06| 723.37
#2006-10-09| 726.79
#2006-10-10| 726.64
#2006-10-11| 726.05
#2006-10-12| 733.12
#2006-10-13| 732.26
#2006-10-16| 733.03
#2006-10-17| 728.63
#2006-10-18| 731.31
#2006-10-19| 731.57
#2006-10-20| 733.83
#2006-10-23| 741.36
#2006-10-24| 741.69
#2006-10-25| 740.18
#2006-10-26| 749.28
#2006-10-27| 743.44
#2006-10-30| 743.25
#2006-10-31| 742.94
#2006-11-01| 735.39
#2006-11-02| 733.60
#2006-11-03| 728.22
#2006-11-06| 733.20
#2006-11-07| 738.13
#2006-11-08| 736.77
#2006-11-09| 731.21
#2006-11-10| 735.40
#2006-11-13| 733.07
#2006-11-14| 742.76
#2006-11-15| 745.40
#2006-11-16| 745.62
#2006-11-17| 743.21
#2006-11-20| 739.92
#2006-11-21| 739.84
#2006-11-22| 746.36
#2006-11-23| .
#2006-11-24| 744.56
#2006-11-27| 736.45
#2006-11-28| 735.83
#2006-11-29| 743.24
#2006-11-30| 744.42
#2006-12-01| 742.76
#2006-12-04| 751.51
#2006-12-05| 754.83
#2006-12-06| 755.66
#2006-12-07| 751.89
#2006-12-08| 751.57
#2006-12-11| 751.22
#2006-12-12| 750.37
#2006-12-13| 754.23
#2006-12-14| 762.19
#2006-12-15| 761.16
#2006-12-18| 757.74
#2006-12-19| 754.87
#2006-12-20| 754.52
#2006-12-21| 752.40
#2006-12-22| 752.30
#2006-12-25| .
#2006-12-26| 751.71
#2006-12-27| 757.23
#2006-12-28| 756.22
#2006-12-29| 754.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 760.48
#2007-01-04| 761.92
#2007-01-05| 756.23
#2007-01-08| 755.52
#2007-01-09| 757.92
#2007-01-10| 757.68
#2007-01-11| 764.67
#2007-01-12| 768.59
#2007-01-15| .
#2007-01-16| 769.77
#2007-01-17| 769.62
#2007-01-18| 773.40
#2007-01-19| 774.51
#2007-01-22| 770.70
#2007-01-23| 771.76
#2007-01-24| 776.85
#2007-01-25| 771.86
#2007-01-26| 768.00
#2007-01-29| 769.28
#2007-01-30| 772.44
#2007-01-31| 777.61
#2007-02-01| 785.09
#2007-02-02| 788.73
#2007-02-05| 787.48
#2007-02-06| 791.45
#2007-02-07| 792.64
#2007-02-08| 791.29
#2007-02-09| 787.83
#2007-02-12| 785.72
#2007-02-13| 790.61
#2007-02-14| 796.07
#2007-02-15| 802.59
#2007-02-16| 801.53
#2007-02-19| .
#2007-02-20| 808.42
#2007-02-21| 805.02
#2007-02-22| 804.96
#2007-02-23| 806.24
#2007-02-26| 804.73
#2007-02-27| 783.80
#2007-02-28| 781.93
#2007-03-01| 776.46
#2007-03-02| 772.65
#2007-03-05| 759.57
#2007-03-06| 771.64
#2007-03-07| 773.90
#2007-03-08| 779.66
#2007-03-09| 783.13
#2007-03-12| 783.98
#2007-03-13| 771.00
#2007-03-14| 766.86
#2007-03-15| 776.33
#2007-03-16| 778.27
#2007-03-19| 785.00
#2007-03-20| 790.60
#2007-03-21| 798.26
#2007-03-22| 801.76
#2007-03-23| 803.51
#2007-03-26| 803.60
#2007-03-27| 799.99
#2007-03-28| 794.35
#2007-03-29| 795.34
#2007-03-30| 797.31
#2007-04-02| 802.37
#2007-04-03| 810.01
#2007-04-04| 813.81
#2007-04-05| 815.66
#2007-04-06| .
#2007-04-09| 815.23
#2007-04-10| 816.81
#2007-04-11| 812.58
#2007-04-12| 814.92
#2007-04-13| 814.67
#2007-04-16| 823.67
#2007-04-17| 826.28
#2007-04-18| 823.36
#2007-04-19| 822.20
#2007-04-20| 830.14
#2007-04-23| 828.28
#2007-04-24| 826.97
#2007-04-25| 833.00
#2007-04-26| 832.99
#2007-04-27| 829.30
#2007-04-30| 821.77
#2007-05-01| 821.53
#2007-05-02| 825.23
#2007-05-03| 825.22
#2007-05-04| 826.71
#2007-05-07| 828.62
#2007-05-08| 825.38
#2007-05-09| 831.18
#2007-05-10| 823.47
#2007-05-11| 822.86
#2007-05-14| 822.01
#2007-05-15| 819.49
#2007-05-16| 822.04
#2007-05-17| 821.25
#2007-05-18| 827.05
#2007-05-21| 824.46
#2007-05-22| 823.43
#2007-05-23| 825.42
#2007-05-24| 821.22
#2007-05-25| 823.05
#2007-05-28| .
#2007-05-29| 825.15
#2007-05-30| 827.71
#2007-05-31| 831.18
#2007-06-01| 838.05
#2007-06-04| 841.53
#2007-06-05| 834.35
#2007-06-06| 825.71
#2007-06-07| 815.30
#2007-06-08| 818.29
#2007-06-11| 818.47
#2007-06-12| 810.71
#2007-06-13| 817.03
#2007-06-14| 821.08
#2007-06-15| 827.44
#2007-06-18| 826.82
#2007-06-19| 822.08
#2007-06-20| 820.60
#2007-06-21| 819.48
#2007-06-22| 815.53
#2007-06-25| 813.46
#2007-06-26| 808.50
#2007-06-27| 812.43
#2007-06-28| 814.97
#2007-06-29| 815.87
#2007-07-02| 819.99
#2007-07-03| 822.59
#2007-07-04| .
#2007-07-05| 824.12
#2007-07-06| 831.54
#2007-07-09| 830.89
#2007-07-10| 820.83
#2007-07-11| 822.82
#2007-07-12| 835.64
#2007-07-13| 838.57
#2007-07-16| 835.31
#2007-07-17| 831.96
#2007-07-18| 828.96
#2007-07-19| 831.78
#2007-07-20| 825.34
#2007-07-23| 823.39
#2007-07-24| 812.54
#2007-07-25| 810.18
#2007-07-26| 791.73
#2007-07-27| 780.22
#2007-07-30| 785.36
#2007-07-31| 783.40
#2007-08-01| 780.37
#2007-08-02| 787.98
#2007-08-03| 772.83
#2007-08-06| 782.49
#2007-08-07| 787.46
#2007-08-08| 800.55
#2007-08-09| 782.04
#2007-08-10| 774.74
#2007-08-13| 777.27
#2007-08-14| 760.21
#2007-08-15| 748.95
#2007-08-16| 740.20
#2007-08-17| 750.51
#2007-08-20| 754.62
#2007-08-21| 758.35
#2007-08-22| 769.02
#2007-08-23| 769.53
#2007-08-24| 779.37
#2007-08-27| 777.32
#2007-08-28| 764.04
#2007-08-29| 779.64
#2007-08-30| 779.15
#2007-08-31| 790.39
#2007-09-03| .
#2007-09-04| 789.86
#2007-09-05| 779.11
#2007-09-06| 779.80
#2007-09-07| 768.71
#2007-09-10| 761.49
#2007-09-11| 775.04
#2007-09-12| 774.55
#2007-09-13| 782.55
#2007-09-14| 780.76
#2007-09-17| 771.56
#2007-09-18| 789.80
#2007-09-19| 799.21
#2007-09-20| 793.70
#2007-09-21| 792.64
#2007-09-24| 791.20
#2007-09-25| 783.03
#2007-09-26| 788.52
#2007-09-27| 793.81
#2007-09-28| 795.20
#2007-10-01| 796.44
#2007-10-02| 804.39
#2007-10-03| 807.17
#2007-10-04| 804.26
#2007-10-05| 817.96
#2007-10-08| 813.24
#2007-10-09| 815.72
#2007-10-10| 820.01
#2007-10-11| 820.54
#2007-10-12| 820.15
#2007-10-15| 812.70
#2007-10-16| 803.14
#2007-10-17| 806.92
#2007-10-18| 805.17
#2007-10-19| 791.36
#2007-10-22| 791.14
#2007-10-23| 796.01
#2007-10-24| 793.11
#2007-10-25| 798.02
#2007-10-26| 807.93
#2007-10-29| 813.37
#2007-10-30| 813.36
#2007-10-31| 821.32
#2007-11-01| 806.06
#2007-11-02| 802.71
#2007-11-05| 791.64
#2007-11-06| 797.00
#2007-11-07| 788.36
#2007-11-08| 783.83
#2007-11-09| 769.86
#2007-11-12| 767.74
#2007-11-13| 786.92
#2007-11-14| 785.62
#2007-11-15| 776.78
#2007-11-16| 775.57
#2007-11-19| 760.53
#2007-11-20| 764.61
#2007-11-21| 752.78
#2007-11-22| .
#2007-11-23| 765.32
#2007-11-26| 756.03
#2007-11-27| 759.50
#2007-11-28| 778.51
#2007-11-29| 776.68
#2007-11-30| 781.76
#2007-12-03| 782.37
#2007-12-04| 781.40
#2007-12-05| 786.26
#2007-12-06| 789.23
#2007-12-07| 792.19
#2007-12-10| 794.93
#2007-12-11| 781.11
#2007-12-12| 778.83
#2007-12-13| 767.88
#2007-12-14| 756.07
#2007-12-17| 746.20
#2007-12-18| 752.15
#2007-12-19| 746.76
#2007-12-20| 747.86
#2007-12-21| 758.01
#2007-12-24| 764.88
#2007-12-25| .
#2007-12-26| 763.51
#2007-12-27| 758.40
#2007-12-28| 760.71
#2007-12-31| 758.99
#2008-01-01| .
#2008-01-02| 749.39
#2008-01-03| 736.73
#2008-01-04| 719.42
#2008-01-07| 716.67
#2008-01-08| 708.53
#2008-01-09| 703.85
#2008-01-10| 709.03
#2008-01-11| 698.31
#2008-01-14| 700.66
#2008-01-15| 686.04
#2008-01-16| 688.62
#2008-01-17| 688.42
#2008-01-18| 688.44
#2008-01-21| .
#2008-01-22| 688.88
#2008-01-23| 701.94
#2008-01-24| 708.03
#2008-01-25| 702.06
#2008-01-28| 707.52
#2008-01-29| 715.34
#2008-01-30| 706.91
#2008-01-31| 724.44
#2008-02-01| 733.39
#2008-02-04| 725.55
#2008-02-05| 702.87
#2008-02-06| 695.27
#2008-02-07| 700.38
#2008-02-08| 698.28
#2008-02-11| 702.70
#2008-02-12| 709.07
#2008-02-13| 711.08
#2008-02-14| 704.97
#2008-02-15| 701.41
#2008-02-18| .
#2008-02-19| 703.94
#2008-02-20| 704.17
#2008-02-21| 702.49
#2008-02-22| 705.20
#2008-02-25| 714.91
#2008-02-26| 724.57
#2008-02-27| 728.81
#2008-02-28| 717.70
#2008-02-29| 701.76
#2008-03-03| 699.00
#2008-03-04| 698.84
#2008-03-05| 699.76
#2008-03-06| 691.42
#2008-03-07| 684.81
#2008-03-10| 674.97
#2008-03-11| 689.19
#2008-03-12| 688.86
#2008-03-13| 687.50
#2008-03-14| 676.96
#2008-03-17| 664.33
#2008-03-18| 686.64
#2008-03-19| 682.83
#2008-03-20| 697.02
#2008-03-21| .
#2008-03-24| 711.03
#2008-03-25| 717.83
#2008-03-26| 716.00
#2008-03-27| 712.71
#2008-03-28| 704.21
#2008-03-31| 708.24
#2008-04-01| 728.22
#2008-04-02| 730.86
#2008-04-03| 728.83
#2008-04-04| 729.79
#2008-04-07| 729.49
#2008-04-08| 722.66
#2008-04-09| 712.72
#2008-04-10| 715.30
#2008-04-11| 709.21
#2008-04-14| 705.65
#2008-04-15| 711.22
#2008-04-16| 721.49
#2008-04-17| 719.75
#2008-04-18| 727.48
#2008-04-21| 726.44
#2008-04-22| 718.69
#2008-04-23| 722.77
#2008-04-24| 726.93
#2008-04-25| 737.61
#2008-04-28| 738.22
#2008-04-29| 739.37
#2008-04-30| 736.74
#2008-05-01| 743.77
#2008-05-02| 746.42
#2008-05-05| 741.87
#2008-05-06| 741.91
#2008-05-07| 735.20
#2008-05-08| 733.52
#2008-05-09| 730.16
#2008-05-12| 741.58
#2008-05-13| 741.07
#2008-05-14| 744.96
#2008-05-15| 752.05
#2008-05-16| 751.11
#2008-05-19| 747.07
#2008-05-20| 738.66
#2008-05-21| 726.99
#2008-05-22| 730.49
#2008-05-23| 724.81
#2008-05-26| .
#2008-05-27| 726.17
#2008-05-28| 731.78
#2008-05-29| 736.07
#2008-05-30| 735.45
#2008-06-02| 729.00
#2008-06-03| 730.66
#2008-06-04| 733.04
#2008-06-05| 743.75
#2008-06-06| 727.30
#2008-06-09| 723.04
#2008-06-10| 717.28
#2008-06-11| 705.26
#2008-06-12| 705.50
#2008-06-13| 715.10
#2008-06-16| 718.17
#2008-06-17| 713.70
#2008-06-18| 703.98
#2008-06-19| 708.36
#2008-06-20| 695.61
#2008-06-23| 686.72
#2008-06-24| 684.41
#2008-06-25| 693.03
#2008-06-26| 677.42
#2008-06-27| 673.17
#2008-06-30| 669.09
#2008-07-01| 666.83
#2008-07-02| 654.29
#2008-07-03| 652.15
#2008-07-04| .
#2008-07-07| 654.00
#2008-07-08| 664.59
#2008-07-09| 659.24
#2008-07-10| 649.96
#2008-07-11| 640.64
#2008-07-14| 638.31
#2008-07-15| 636.29
#2008-07-16| 654.60
#2008-07-17| 667.09
#2008-07-18| 661.20
#2008-07-21| 659.81
#2008-07-22| 671.61
#2008-07-23| 676.59
#2008-07-24| 667.44
#2008-07-25| 663.59
#2008-07-28| 655.94
#2008-07-29| 664.71
#2008-07-30| 667.89
#2008-07-31| 664.18
#2008-08-01| 660.27
#2008-08-04| 663.07
#2008-08-05| 683.19
#2008-08-06| 684.20
#2008-08-07| 671.72
#2008-08-08| 686.49
#2008-08-11| 700.60
#2008-08-12| 697.40
#2008-08-13| 681.56
#2008-08-14| 689.12
#2008-08-15| 695.29
#2008-08-18| 688.70
#2008-08-19| 675.60
#2008-08-20| 674.33
#2008-08-21| 675.39
#2008-08-22| 684.56
#2008-08-25| 676.13
#2008-08-26| 675.79
#2008-08-27| 677.39
#2008-08-28| 685.26
#2008-08-29| 684.37
#2008-09-01| .
#2008-09-02| 689.56
#2008-09-03| 691.94
#2008-09-04| 677.25
#2008-09-05| 673.12
#2008-09-08| 693.62
#2008-09-09| 680.30
#2008-09-10| 681.34
#2008-09-11| 682.32
#2008-09-12| 681.44
#2008-09-15| 669.27
#2008-09-16| 666.48
#2008-09-17| 645.83
#2008-09-18| 662.85
#2008-09-19| 672.20
#2008-09-22| 654.83
#2008-09-23| 647.60
#2008-09-24| 645.92
#2008-09-25| 653.70
#2008-09-26| 654.97
#2008-09-29| 624.42
#2008-09-30| 630.31
#2008-10-01| 628.29
#2008-10-02| 611.42
#2008-10-03| 607.97
#2008-10-06| 581.34
#2008-10-07| 561.24
#2008-10-08| 545.17
#2008-10-09| 520.99
#2008-10-10| 502.56
#2008-10-13| 537.26
#2008-10-14| 535.67
#2008-10-15| 502.40
#2008-10-16| 506.46
#2008-10-17| 512.01
#2008-10-20| 523.52
#2008-10-21| 516.78
#2008-10-22| 492.33
#2008-10-23| 487.70
#2008-10-24| 470.57
#2008-10-27| 457.04
#2008-10-28| 493.31
#2008-10-29| 505.68
#2008-10-30| 520.54
#2008-10-31| 529.47
#2008-11-03| 526.32
#2008-11-04| 542.63
#2008-11-05| 528.29
#2008-11-06| 510.34
#2008-11-07| 516.08
#2008-11-10| 512.70
#2008-11-11| 499.89
#2008-11-12| 480.62
#2008-11-13| 497.39
#2008-11-14| 481.94
#2008-11-17| 471.53
#2008-11-18| 471.21
#2008-11-19| 453.32
#2008-11-20| 436.81
#2008-11-21| 447.07
#2008-11-24| 472.32
#2008-11-25| 481.84
#2008-11-26| 492.04
#2008-11-27| .
#2008-11-28| 492.36
#2008-12-01| 464.54
#2008-12-02| 474.05
#2008-12-03| 487.37
#2008-12-04| 489.53
#2008-12-05| 501.22
#2008-12-08| 515.08
#2008-12-09| 507.40
#2008-12-10| 514.49
#2008-12-11| 508.58
#2008-12-12| 507.76
#2008-12-15| 507.01
#2008-12-16| 519.98
#2008-12-17| 527.67
#2008-12-18| 528.09
#2008-12-19| 523.41
#2008-12-22| 512.73
#2008-12-23| 507.78
#2008-12-24| 509.46
#2008-12-25| .
#2008-12-26| 509.42
#2008-12-29| 509.87
#2008-12-30| 518.46
#2008-12-31| 523.55
#2009-01-01| .
#2009-01-02| 536.38
#2009-01-05| 535.62
#2009-01-06| 535.91
#2009-01-07| 531.10
#2009-01-08| 526.32
#2009-01-09| 518.03
#2009-01-12| 508.82
#2009-01-13| 506.30
#2009-01-14| 494.94
#2009-01-15| 497.77
#2009-01-16| 506.83
#2009-01-19| .
#2009-01-20| 487.11
#2009-01-21| 491.09
#2009-01-22| 491.73
#2009-01-23| 488.16
#2009-01-26| 494.99
#2009-01-27| 497.47
#2009-01-28| 507.03
#2009-01-29| 496.11
#2009-01-30| 487.89
#2009-02-02| 483.93
#2009-02-03| 495.18
#2009-02-04| 490.40
#2009-02-05| 497.46
#2009-02-06| 509.33
#2009-02-09| 507.84
#2009-02-10| 493.06
#2009-02-11| 492.04
#2009-02-12| 490.47
#2009-02-13| 488.02
#2009-02-16| .
#2009-02-17| 475.27
#2009-02-18| 475.15
#2009-02-19| 480.34
#2009-02-20| 474.56
#2009-02-23| 465.22
#2009-02-24| 470.95
#2009-02-25| 467.70
#2009-02-26| 463.05
#2009-02-27| 464.73
#2009-03-02| 448.97
#2009-03-03| 442.10
#2009-03-04| 449.16
#2009-03-05| 440.92
#2009-03-06| 436.51
#2009-03-09| 430.47
#2009-03-10| 450.75
#2009-03-11| 451.38
#2009-03-12| 461.89
#2009-03-13| 468.19
#2009-03-16| 467.30
#2009-03-17| 480.05
#2009-03-18| 485.75
#2009-03-19| 490.70
#2009-03-20| 483.97
#2009-03-23| 503.70
#2009-03-24| 503.49
#2009-03-25| 508.70
#2009-03-26| 518.70
#2009-03-27| 510.79
#2009-03-30| 499.74
#2009-03-31| 504.94
#2009-04-01| 511.18
#2009-04-02| 531.21
#2009-04-03| 530.36
#2009-04-06| 526.12
#2009-04-07| 516.02
#2009-04-08| 525.24
#2009-04-09| 535.18
#2009-04-10| .
#2009-04-13| 536.21
#2009-04-14| 530.80
#2009-04-15| 531.02
#2009-04-16| 540.65
#2009-04-17| 542.03
#2009-04-20| 527.82
#2009-04-21| 536.58
#2009-04-22| 540.75
#2009-04-23| 543.25
#2009-04-24| 549.78
#2009-04-27| 546.84
#2009-04-28| 545.01
#2009-04-29| 554.70
#2009-04-30| 559.70
#2009-05-01| 555.45
#2009-05-04| 567.44
#2009-05-05| 567.86
#2009-05-06| 566.23
#2009-05-07| 564.50
#2009-05-08| 568.18
#2009-05-11| 565.68
#2009-05-12| 566.89
#2009-05-13| 555.21
#2009-05-14| 554.76
#2009-05-15| 553.32
#2009-05-18| 565.55
#2009-05-19| 568.36
#2009-05-20| 567.16
#2009-05-21| 558.06
#2009-05-22| 560.79
#2009-05-25| .
#2009-05-26| 573.00
#2009-05-27| 568.49
#2009-05-28| 565.59
#2009-05-29| 572.45
#2009-06-01| 590.72
#2009-06-02| 594.70
#2009-06-03| 589.91
#2009-06-04| 586.97
#2009-06-05| 585.13
#2009-06-08| 583.10
#2009-06-09| 586.46
#2009-06-10| 586.15
#2009-06-11| 583.72
#2009-06-12| 585.43
#2009-06-15| 574.42
#2009-06-16| 569.02
#2009-06-17| 570.76
#2009-06-18| 571.81
#2009-06-19| 574.90
#2009-06-22| 566.94
#2009-06-23| 562.95
#2009-06-24| 567.79
#2009-06-25| 575.70
#2009-06-26| 579.10
#2009-06-29| 581.25
#2009-06-30| 579.69
#2009-07-01| 582.94
#2009-07-02| 568.53
#2009-07-03| .
#2009-07-06| 567.68
#2009-07-07| 562.50
#2009-07-08| 565.37
#2009-07-09| 565.66
#2009-07-10| 564.81
#2009-07-13| 570.17
#2009-07-14| 576.31
#2009-07-15| 588.71
#2009-07-16| 593.14
#2009-07-17| 595.62
#2009-07-20| 603.92
#2009-07-21| 606.74
#2009-07-22| 610.79
#2009-07-23| 617.18
#2009-07-24| 617.18
#2009-07-27| 615.94
#2009-07-28| 618.06
#2009-07-29| 618.26
#2009-07-30| 624.26
#2009-07-31| 626.08
#2009-08-03| 634.31
#2009-08-04| 631.67
#2009-08-05| 629.64
#2009-08-06| 629.94
#2009-08-07| 636.90
#2009-08-10| 633.26
#2009-08-11| 630.30
#2009-08-12| 635.22
#2009-08-13| 640.56
#2009-08-14| 634.14
#2009-08-17| 618.47
#2009-08-18| 624.27
#2009-08-19| 627.83
#2009-08-20| 632.07
#2009-08-21| 640.83
#2009-08-24| 640.14
#2009-08-25| 644.89
#2009-08-26| 646.03
#2009-08-27| 644.59
#2009-08-28| 647.92
#2009-08-31| 643.59
#2009-09-01| 635.76
#2009-09-02| 632.43
#2009-09-03| 639.57
#2009-09-04| 643.05
#2009-09-07| .
#2009-09-08| 652.95
#2009-09-09| 657.27
#2009-09-10| 658.55
#2009-09-11| 659.36
#2009-09-14| 659.98
#2009-09-15| 657.95
#2009-09-16| 667.03
#2009-09-17| 668.15
#2009-09-18| 669.08
#2009-09-21| 669.26
#2009-09-22| 671.34
#2009-09-23| 668.44
#2009-09-24| 661.25
#2009-09-25| 656.59
#2009-09-28| 662.17
#2009-09-29| 664.50
#2009-09-30| 665.41
#2009-10-01| 656.86
#2009-10-02| 649.97
#2009-10-05| 656.69
#2009-10-06| 666.76
#2009-10-07| 668.35
#2009-10-08| 677.01
#2009-10-09| 677.95
#2009-10-12| 678.93
#2009-10-13| 679.76
#2009-10-14| 689.22
#2009-10-15| 694.16
#2009-10-16| 691.30
#2009-10-19| 698.28
#2009-10-20| 694.89
#2009-10-21| 689.01
#2009-10-22| 690.64
#2009-10-23| 690.37
#2009-10-26| 687.11
#2009-10-27| 680.19
#2009-10-28| 668.57
#2009-10-29| 678.02
#2009-10-30| 667.54
#2009-11-02| 670.87
#2009-11-03| 669.89
#2009-11-04| 675.29
#2009-11-05| 677.58
#2009-11-06| 682.29
#2009-11-09| 695.04
#2009-11-10| 694.51
#2009-11-11| 696.05
#2009-11-12| 692.37
#2009-11-13| 698.44
#2009-11-16| 706.05
#2009-11-17| 701.26
#2009-11-18| 701.95
#2009-11-19| 694.79
#2009-11-20| 692.41
#2009-11-23| 700.85
#2009-11-24| 699.71
#2009-11-25| 706.53
#2009-11-26| .
#2009-11-27| 695.60
#2009-11-30| 696.35
#2009-12-01| 706.91
#2009-12-02| 708.61
#2009-12-03| 703.56
#2009-12-04| 702.76
#2009-12-07| 702.56
#2009-12-08| 694.27
#2009-12-09| 691.23
#2009-12-10| 696.56
#2009-12-11| 700.30
#2009-12-14| 704.49
#2009-12-15| 699.90
#2009-12-16| 699.31
#2009-12-17| 689.40
#2009-12-18| 687.85
#2009-12-21| 695.31
#2009-12-22| 696.69
#2009-12-23| 701.54
#2009-12-24| 703.79
#2009-12-25| .
#2009-12-28| 707.75
#2009-12-29| 709.77
#2009-12-30| 707.31
#2009-12-31| 704.21
#2010-01-01| .
#2010-01-04| 711.70
#2010-01-05| 710.93
#2010-01-06| 710.20
#2010-01-07| 711.11
#2010-01-08| 712.34
#2010-01-11| 716.44
#2010-01-12| 713.73
#2010-01-13| 717.06
#2010-01-14| 714.61
#2010-01-15| 712.44
#2010-01-18| .
#2010-01-19| 717.71
#2010-01-20| 709.32
#2010-01-21| 702.10
#2010-01-22| 695.18
#2010-01-25| 694.99
#2010-01-26| 695.16
#2010-01-27| 694.25
#2010-01-28| 692.09
#2010-01-29| 689.68
#2010-02-01| 692.14
#2010-02-02| 699.89
#2010-02-03| 696.64
#2010-02-04| 681.22
#2010-02-05| 676.59
#2010-02-08| 676.00
#2010-02-09| 681.17
#2010-02-10| 680.53
#2010-02-11| 685.82
#2010-02-12| 686.80
#2010-02-15| .
#2010-02-16| 695.03
#2010-02-17| 701.80
#2010-02-18| 704.61
#2010-02-19| 702.67
#2010-02-22| 704.83
#2010-02-23| 701.57
#2010-02-24| 706.81
#2010-02-25| 705.38
#2010-02-26| 709.32
#2010-03-01| 717.48
#2010-03-02| 718.88
#2010-03-03| 720.65
#2010-03-04| 724.42
#2010-03-05| 731.45
#2010-03-08| 734.17
#2010-03-09| 732.11
#2010-03-10| 734.02
#2010-03-11| 737.15
#2010-03-12| 740.87
#2010-03-15| 741.59
#2010-03-16| 747.31
#2010-03-17| 751.34
#2010-03-18| 750.60
#2010-03-19| 747.04
#2010-03-22| 751.91
#2010-03-23| 754.85
#2010-03-24| 746.42
#2010-03-25| 749.99
#2010-03-26| 752.16
#2010-03-29| 754.95
#2010-03-30| 756.82
#2010-03-31| 752.69
#2010-04-01| 758.58
#2010-04-02| .
#2010-04-05| 763.12
#2010-04-06| 765.27
#2010-04-07| 764.74
#2010-04-08| 767.40
#2010-04-09| 772.75
#2010-04-12| 774.43
#2010-04-13| 776.28
#2010-04-14| 783.36
#2010-04-15| 782.89
#2010-04-16| 774.74
#2010-04-19| 771.63
#2010-04-20| 775.65
#2010-04-21| 779.29
#2010-04-22| 783.82
#2010-04-23| 787.29
#2010-04-26| 789.12
#2010-04-27| 773.11
#2010-04-28| 765.95
#2010-04-29| 773.44
#2010-04-30| 765.24
#2010-05-03| 770.26
#2010-05-04| 756.29
#2010-05-05| 751.22
#2010-05-06| 730.69
#2010-05-07| 713.90
#2010-05-10| 744.42
#2010-05-11| 743.72
#2010-05-12| 753.97
#2010-05-13| 747.45
#2010-05-14| 733.37
#2010-05-17| 731.99
#2010-05-18| 726.62
#2010-05-19| 717.43
#2010-05-20| 696.91
#2010-05-21| 703.08
#2010-05-24| 700.56
#2010-05-25| 694.23
#2010-05-26| 695.50
#2010-05-27| 711.60
#2010-05-28| 712.08
#2010-05-31| .
#2010-06-01| 707.49
#2010-06-02| 713.55
#2010-06-03| 719.27
#2010-06-04| 698.51
#2010-06-07| 684.97
#2010-06-08| 686.17
#2010-06-09| 691.05
#2010-06-10| 704.26
#2010-06-11| 704.40
#2010-06-14| 710.62
#2010-06-15| 718.05
#2010-06-16| 715.36
#2010-06-17| 715.06
#2010-06-18| 716.32
#2010-06-21| 712.52
#2010-06-22| 703.99
#2010-06-23| 702.52
#2010-06-24| 692.90
#2010-06-25| 690.48
#2010-06-28| 690.73
#2010-06-29| 671.50
#2010-06-30| 665.96
#2010-07-01| 666.42
#2010-07-02| 665.07
#2010-07-05| .
#2010-07-06| 669.61
#2010-07-07| 678.88
#2010-07-08| 683.22
#2010-07-09| 686.93
#2010-07-12| 685.55
#2010-07-13| 697.80
#2010-07-14| 699.39
#2010-07-15| 701.53
#2010-07-16| 687.88
#2010-07-19| 687.35
#2010-07-20| 694.66
#2010-07-21| 690.08
#2010-07-22| 700.63
#2010-07-23| 708.43
#2010-07-26| 714.78
#2010-07-27| 709.79
#2010-07-28| 707.55
#2010-07-29| 705.78
#2010-07-30| 707.28
#2010-08-02| 720.16
#2010-08-03| 714.44
#2010-08-04| 715.58
#2010-08-05| 715.43
#2010-08-06| 714.73
#2010-08-09| 720.26
#2010-08-10| 713.24
#2010-08-11| 697.46
#2010-08-12| 695.34
#2010-08-13| 691.09
#2010-08-16| 693.78
#2010-08-17| 701.32
#2010-08-18| 705.96
#2010-08-19| 700.27
#2010-08-20| 695.88
#2010-08-23| 696.02
#2010-08-24| 689.08
#2010-08-25| 690.00
#2010-08-26| 689.31
#2010-08-27| 695.21
#2010-08-30| 689.85
#2010-08-31| 687.26
#2010-09-01| 707.06
#2010-09-02| 715.19
#2010-09-03| 721.02
#2010-09-06| .
#2010-09-07| 714.86
#2010-09-08| 719.13
#2010-09-09| 722.20
#2010-09-10| 724.79
#2010-09-13| 733.94
#2010-09-14| 739.41
#2010-09-15| 741.93
#2010-09-16| 742.03
#2010-09-17| 744.46
#2010-09-20| 754.99
#2010-09-21| 753.46
#2010-09-22| 757.04
#2010-09-23| 755.52
#2010-09-24| 770.41
#2010-09-27| 768.30
#2010-09-28| 775.37
#2010-09-29| 773.38
#2010-09-30| 771.10
#2010-10-01| 771.57
#2010-10-04| 767.55
#2010-10-05| 778.55
#2010-10-06| 780.24
#2010-10-07| 782.44
#2010-10-08| 782.32
#2010-10-11| 783.42
#2010-10-12| 780.59
#2010-10-13| 785.33
#2010-10-14| 784.09
#2010-10-15| 784.60
#2010-10-18| 783.84
#2010-10-19| 771.47
#2010-10-20| 778.20
#2010-10-21| 784.53
#2010-10-22| 785.86
#2010-10-25| 790.50
#2010-10-26| 789.47
#2010-10-27| 782.86
#2010-10-28| 787.27
#2010-10-29| 788.19
#2010-11-01| 788.01
#2010-11-02| 796.23
#2010-11-03| 796.37
#2010-11-04| 809.48
#2010-11-05| 808.86
#2010-11-08| 806.73
#2010-11-09| 803.44
#2010-11-10| 801.62
#2010-11-11| 801.21
#2010-11-12| 794.72
#2010-11-15| 792.30
#2010-11-16| 785.77
#2010-11-17| 788.36
#2010-11-18| 797.98
#2010-11-19| 801.22
#2010-11-22| 804.47
#2010-11-23| 796.00
#2010-11-24| 806.16
#2010-11-25| .
#2010-11-26| 801.26
#2010-11-29| 795.80
#2010-11-30| 792.83
#2010-12-01| 802.67
#2010-12-02| 813.33
#2010-12-03| 816.89
#2010-12-06| 814.84
#2010-12-07| 818.96
#2010-12-08| 815.15
#2010-12-09| 814.49
#2010-12-10| 816.98
#2010-12-13| 817.71
#2010-12-14| 819.18
#2010-12-15| 815.60
#2010-12-16| 819.79
#2010-12-17| 817.81
#2010-12-20| 816.72
#2010-12-21| 819.94
#2010-12-22| 820.41
#2010-12-23| 822.30
#2010-12-24| .
#2010-12-27| 821.78
#2010-12-28| 821.89
#2010-12-29| 825.74
#2010-12-30| 826.26
#2010-12-31| 825.77
#2011-01-03| 830.65
#2011-01-04| 826.28
#2011-01-05| 822.62
#2011-01-06| 816.12
#2011-01-07| 814.54
#2011-01-10| 812.95
#2011-01-11| 814.09
#2011-01-12| 819.02
#2011-01-13| 822.61
#2011-01-14| 824.76
#2011-01-17| .
#2011-01-18| 827.90
#2011-01-19| 822.71
#2011-01-20| 820.88
#2011-01-21| 821.22
#2011-01-24| 824.45
#2011-01-25| 825.29
#2011-01-26| 829.22
#2011-01-27| 831.17
#2011-01-28| 815.38
#2011-01-31| 816.26
#2011-02-01| 826.37
#2011-02-02| 821.83
#2011-02-03| 824.30
#2011-02-04| 828.58
#2011-02-07| 830.12
#2011-02-08| 836.40
#2011-02-09| 835.80
#2011-02-10| 834.79
#2011-02-11| 837.48
#2011-02-14| 837.07
#2011-02-15| 838.40
#2011-02-16| 841.23
#2011-02-17| 845.10
#2011-02-18| 850.07
#2011-02-21| .
#2011-02-22| 835.99
#2011-02-23| 824.69
#2011-02-24| 823.90
#2011-02-25| 831.15
#2011-02-28| 835.08
#2011-03-01| 828.98
#2011-03-02| 827.94
#2011-03-03| 834.80
#2011-03-04| 833.54
#2011-03-07| 826.86
#2011-03-08| 827.98
#2011-03-09| 832.26
#2011-03-10| 823.88
#2011-03-11| 824.36
#2011-03-14| 815.21
#2011-03-15| 800.59
#2011-03-16| 795.97
#2011-03-17| 799.65
#2011-03-18| 804.04
#2011-03-21| 813.52
#2011-03-22| 813.80
#2011-03-23| 816.06
#2011-03-24| 826.94
#2011-03-25| 826.91
#2011-03-28| 821.10
#2011-03-29| 826.18
#2011-03-30| 835.00
#2011-03-31| 832.62
#2011-04-01| 839.39
#2011-04-04| 842.90
#2011-04-05| 846.40
#2011-04-06| 850.72
#2011-04-07| 851.45
#2011-04-08| 852.82
#2011-04-11| 853.63
#2011-04-12| 849.11
#2011-04-13| 851.89
#2011-04-14| 853.03
#2011-04-15| 855.84
#2011-04-18| 847.49
#2011-04-19| 850.06
#2011-04-20| 863.57
#2011-04-21| 868.02
#2011-04-22| .
#2011-04-25| 866.35
#2011-04-26| 870.17
#2011-04-27| 878.35
#2011-04-28| 882.74
#2011-04-29| 882.76
#2011-05-02| 884.70
#2011-05-03| 880.98
#2011-05-04| 879.10
#2011-05-05| 875.16
#2011-05-06| 876.89
#2011-05-09| 876.60
#2011-05-10| 885.87
#2011-05-11| 886.16
#2011-05-12| 888.35
#2011-05-13| 885.73
#2011-05-16| 879.10
#2011-05-17| 875.47
#2011-05-18| 880.51
#2011-05-19| 881.10
#2011-05-20| 875.51
#2011-05-23| 866.02
#2011-05-24| 865.65
#2011-05-25| 865.99
#2011-05-26| 871.22
#2011-05-27| 877.35
#2011-05-30| .
#2011-05-31| 883.84
#2011-06-01| 872.83
#2011-06-02| 867.63
#2011-06-03| 862.17
#2011-06-06| 856.04
#2011-06-07| 858.43
#2011-06-08| 852.71
#2011-06-09| 855.19
#2011-06-10| 842.87
#2011-06-13| 843.66
#2011-06-14| 855.89
#2011-06-15| 842.96
#2011-06-16| 837.45
#2011-06-17| 841.70
#2011-06-20| 845.78
#2011-06-21| 857.32
#2011-06-22| 852.76
#2011-06-23| 848.98
#2011-06-24| 843.47
#2011-06-27| 846.50
#2011-06-28| 855.49
#2011-06-29| 862.01
#2011-06-30| 870.80
#2011-07-01| 878.74
#2011-07-04| .
#2011-07-05| 882.25
#2011-07-06| 881.94
#2011-07-07| 893.80
#2011-07-08| 890.88
#2011-07-11| 876.47
#2011-07-12| 873.89
#2011-07-13| 881.71
#2011-07-14| 874.35
#2011-07-15| 874.93
#2011-07-18| 866.46
#2011-07-19| 879.09
#2011-07-20| 878.56
#2011-07-21| 883.75
#2011-07-22| 887.30
#2011-07-25| 881.20
#2011-07-26| 883.00
#2011-07-27| 872.13
#2011-07-28| 868.67
#2011-07-29| 866.13
#2011-08-01| 862.08
#2011-08-02| 841.47
#2011-08-03| 839.01
#2011-08-04| 808.17
#2011-08-05| 801.81
#2011-08-08| 762.64
#2011-08-09| 784.25
#2011-08-10| 766.34
#2011-08-11| 788.57
#2011-08-12| 798.37
#2011-08-15| 810.04
#2011-08-16| 811.50
#2011-08-17| 814.18
#2011-08-18| 788.51
#2011-08-19| 780.57
#2011-08-22| 781.84
#2011-08-23| 801.60
#2011-08-24| 805.96
#2011-08-25| 792.32
#2011-08-26| 800.11
#2011-08-29| 818.99
#2011-08-30| 821.19
#2011-08-31| 830.46
#2011-09-01| 825.99
#2011-09-02| 809.21
#2011-09-05| .
#2011-09-06| 799.53
#2011-09-07| 818.12
#2011-09-08| 816.30
#2011-09-09| 798.37
#2011-09-12| 795.76
#2011-09-13| 800.19
#2011-09-14| 807.82
#2011-09-15| 821.13
#2011-09-16| 828.52
#2011-09-19| 819.43
#2011-09-20| 818.09
#2011-09-21| 802.56
#2011-09-22| 774.52
#2011-09-23| 779.84
#2011-09-26| 791.60
#2011-09-27| 804.20
#2011-09-28| 797.55
#2011-09-29| 796.22
#2011-09-30| 780.51
#2011-10-03| 763.37
#2011-10-04| 768.68
#2011-10-05| 778.24
#2011-10-06| 792.57
#2011-10-07| 799.54
#2011-10-10| 817.28
#2011-10-11| 818.98
#2011-10-12| 825.59
#2011-10-13| 823.50
#2011-10-14| 833.45
#2011-10-17| 826.31
#2011-10-18| 832.00
#2011-10-19| 830.70
#2011-10-20| 828.83
#2011-10-21| 842.99
#2011-10-24| 853.00
#2011-10-25| 842.52
#2011-10-26| 839.74
#2011-10-27| 865.11
#2011-10-28| 864.12
#2011-10-31| 848.00
#2011-11-01| 829.53
#2011-11-02| 838.35
#2011-11-03| 847.78
#2011-11-04| 847.40
#2011-11-07| 850.09
#2011-11-08| 857.93
#2011-11-09| 838.22
#2011-11-10| 836.53
#2011-11-11| 855.19
#2011-11-14| 850.60
#2011-11-15| 846.81
#2011-11-16| 836.35
#2011-11-17| 828.05
#2011-11-18| 824.44
#2011-11-21| 809.79
#2011-11-22| 807.23
#2011-11-23| 794.68
#2011-11-24| .
#2011-11-25| 788.81
#2011-11-28| 809.32
#2011-11-29| 815.26
#2011-11-30| 836.04
#2011-12-01| 838.58
#2011-12-02| 840.31
#2011-12-05| 849.48
#2011-12-06| 843.53
#2011-12-07| 847.10
#2011-12-08| 835.88
#2011-12-09| 842.08
#2011-12-12| 835.20
#2011-12-13| 822.65
#2011-12-14| 812.73
#2011-12-15| 815.78
#2011-12-16| 818.95
#2011-12-19| 809.81
#2011-12-20| 830.08
#2011-12-21| 830.27
#2011-12-22| 832.20
#2011-12-23| 837.66
#2011-12-26| .
#2011-12-27| 837.44
#2011-12-28| 830.88
#2011-12-29| 835.09
#2011-12-30| 835.72
#2012-01-02| .
#2012-01-03| 845.07
#2012-01-04| 842.39
#2012-01-05| 838.62
#2012-01-06| 836.88
#2012-01-09| 837.90
#2012-01-10| 844.31
#2012-01-11| 842.98
#2012-01-12| 838.08
#2012-01-13| 835.05
#2012-01-16| .
#2012-01-17| 843.00
#2012-01-18| 852.76
#2012-01-19| 859.80
#2012-01-20| 857.49
#2012-01-23| 859.83
#2012-01-24| 860.10
#2012-01-25| 861.98
#2012-01-26| 865.38
#2012-01-27| 865.29
#2012-01-30| 861.30
#2012-01-31| 863.52
#2012-02-01| 871.27
#2012-02-02| 873.43
#2012-02-03| 881.51
#2012-02-06| 879.73
#2012-02-07| 882.15
#2012-02-08| 883.51
#2012-02-09| 885.30
#2012-02-10| 879.92
#2012-02-13| 884.55
#2012-02-14| 883.59
#2012-02-15| 881.69
#2012-02-16| 883.72
#2012-02-17| 891.49
#2012-02-20| .
#2012-02-21| 889.93
#2012-02-22| 884.76
#2012-02-23| 888.71
#2012-02-24| 891.72
#2012-02-27| 891.48
#2012-02-28| 897.56
#2012-02-29| 897.43
#2012-03-01| 899.92
#2012-03-02| 896.77
#2012-03-05| 897.41
#2012-03-06| 885.17
#2012-03-07| 890.78
#2012-03-08| 901.83
#2012-03-09| 905.86
#2012-03-12| 905.59
#2012-03-13| 914.33
#2012-03-14| 913.64
#2012-03-15| 916.76
#2012-03-16| 918.42
#2012-03-19| 919.09
#2012-03-20| 917.91
#2012-03-21| 919.46
#2012-03-22| 917.85
#2012-03-23| 920.93
#2012-03-26| 932.71
#2012-03-27| 933.02
#2012-03-28| 926.94
#2012-03-29| 922.73
#2012-03-30| 926.32
#2012-04-02| 931.94
#2012-04-03| 929.49
#2012-04-04| 916.02
#2012-04-05| 917.22
#2012-04-06| .
#2012-04-09| 912.64
#2012-04-10| 897.22
#2012-04-11| 904.13
#2012-04-12| 913.61
#2012-04-13| 908.29
#2012-04-16| 909.53
#2012-04-17| 922.24
#2012-04-18| 921.85
#2012-04-19| 921.00
#2012-04-20| 924.66
#2012-04-23| 908.51
#2012-04-24| 905.49
#2012-04-25| 913.61
#2012-04-26| 922.12
#2012-04-27| 934.14
#2012-04-30| 930.96
#2012-05-01| 930.61
#2012-05-02| 934.59
#2012-05-03| 930.44
#2012-05-04| 918.31
#2012-05-07| 914.09
#2012-05-08| 908.73
#2012-05-09| 904.75
#2012-05-10| 910.18
#2012-05-11| 908.64
#2012-05-14| 896.45
#2012-05-15| 894.16
#2012-05-16| 888.70
#2012-05-17| 876.62
#2012-05-18| 871.34
#2012-05-21| 878.17
#2012-05-22| 881.46
#2012-05-23| 879.50
#2012-05-24| 884.81
#2012-05-25| 886.85
#2012-05-28| .
#2012-05-29| 894.46
#2012-05-30| 882.21
#2012-05-31| 880.43
#2012-06-01| 865.05
#2012-06-04| 868.47
#2012-06-05| 870.26
#2012-06-06| 884.05
#2012-06-07| 885.54
#2012-06-08| 889.98
#2012-06-11| 884.04
#2012-06-12| 887.93
#2012-06-13| 881.60
#2012-06-14| 888.89
#2012-06-15| 896.79
#2012-06-18| 903.20
#2012-06-19| 911.70
#2012-06-20| 913.41
#2012-06-21| 897.52
#2012-06-22| 897.05
#2012-06-25| 889.25
#2012-06-26| 894.98
#2012-06-27| 896.22
#2012-06-28| 894.54
#2012-06-29| 916.90
#2012-07-02| 918.92
#2012-07-03| 922.68
#2012-07-04| .
#2012-07-05| 923.74
#2012-07-06| 919.80
#2012-07-09| 916.99
#2012-07-10| 916.36
#2012-07-11| 913.48
#2012-07-12| 908.83
#2012-07-13| 919.54
#2012-07-16| 917.32
#2012-07-17| 920.80
#2012-07-18| 925.58
#2012-07-19| 932.15
#2012-07-20| 925.06
#2012-07-23| 913.96
#2012-07-24| 909.81
#2012-07-25| 907.21
#2012-07-26| 923.59
#2012-07-27| 939.70
#2012-07-30| 942.39
#2012-07-31| 936.12
#2012-08-01| 930.42
#2012-08-02| 926.51
#2012-08-03| 939.36
#2012-08-06| 944.67
#2012-08-07| 949.75
#2012-08-08| 952.45
#2012-08-09| 951.39
#2012-08-10| 950.00
#2012-08-13| 950.60
#2012-08-14| 953.97
#2012-08-15| 955.06
#2012-08-16| 959.87
#2012-08-17| 962.42
#2012-08-20| 960.79
#2012-08-21| 962.69
#2012-08-22| 963.54
#2012-08-23| 961.45
#2012-08-24| 963.87
#2012-08-27| 963.85
#2012-08-28| 963.97
#2012-08-29| 966.75
#2012-08-30| 962.12
#2012-08-31| 966.10
#2012-09-03| .
#2012-09-04| 968.38
#2012-09-05| 966.52
#2012-09-06| 982.88
#2012-09-07| 983.76
#2012-09-10| 981.69
#2012-09-11| 981.53
#2012-09-12| 983.71
#2012-09-13| 992.67
#2012-09-14| 999.46
#2012-09-17| 993.98
#2012-09-18| 989.30
#2012-09-19| 996.58
#2012-09-20| 995.02
#2012-09-21| 995.40
#2012-09-24| 992.72
#2012-09-25| 989.10
#2012-09-26| 983.37
#2012-09-27| 987.59
#2012-09-28| 983.78
#2012-10-01| 985.06
#2012-10-02| 984.59
#2012-10-03| 986.54
#2012-10-04| 994.73
#2012-10-05| 997.53
#2012-10-08| 993.60
#2012-10-09| 983.12
#2012-10-10| 981.63
#2012-10-11| 979.28
#2012-10-12| 978.76
#2012-10-15| 983.76
#2012-10-16| 991.90
#2012-10-17| 997.57
#2012-10-18| 999.11
#2012-10-19| 989.67
#2012-10-22| 987.66
#2012-10-23| 979.24
#2012-10-24| 976.85
#2012-10-25| 978.52
#2012-10-26| 981.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.83
#2012-11-01| 990.06
#2012-11-02| 984.97
#2012-11-05| 986.31
#2012-11-06| 990.85
#2012-11-07| 980.58
#2012-11-08| 968.00
#2012-11-09| 967.33
#2012-11-12| 966.09
#2012-11-13| 967.51
#2012-11-14| 957.52
#2012-11-15| 951.12
#2012-11-16| 951.31
#2012-11-19| 968.58
#2012-11-20| 970.23
#2012-11-21| 971.97
#2012-11-22| .
#2012-11-23| 984.98
#2012-11-26| 983.63
#2012-11-27| 983.40
#2012-11-28| 992.24
#2012-11-29| 995.97
#2012-11-30|1000.00
#2012-12-03| 996.72
#2012-12-04| 996.09
#2012-12-05| 997.78
#2012-12-06|1001.40
#2012-12-07|1002.73
#2012-12-10|1000.17
#2012-12-11|1002.92
#2012-12-12|1000.54
#2012-12-13| 998.61
#2012-12-14| 996.59
#2012-12-17|1006.58
#2012-12-18|1013.87
#2012-12-19|1008.83
#2012-12-20|1010.15
#2012-12-21|1001.29
#2012-12-24|1000.46
#2012-12-25|1000.78
#2012-12-26| 993.73
#2012-12-27| 994.94
#2012-12-28| 990.57
#2012-12-31|1001.50
#2013-01-01|1001.52
#2013-01-02|1017.15
#2013-01-03|1017.38
#2013-01-04|1018.47
#2013-01-07|1018.38
#2013-01-08|1015.70
#2013-01-09|1015.88
#2013-01-10|1019.52
#2013-01-11|1021.73
#2013-01-14|1021.12
#2013-01-15|1027.15
#2013-01-16|1026.54
#2013-01-17|1033.91
#2013-01-18|1034.90
#2013-01-21|1036.05
#2013-01-22|1037.87
#2013-01-23|1038.33
#2013-01-24|1045.13
#2013-01-25|1053.20
#2013-01-28|1049.44
#2013-01-29|1050.67
#2013-01-30|1049.62
#2013-01-31|1046.98
#2013-02-01|1054.19
#2013-02-04|1043.93
#2013-02-05|1052.78
#2013-02-06|1054.93
#2013-02-07|1052.97
#2013-02-08|1058.71
#2013-02-11|1055.41
#2013-02-12|1060.70
#2013-02-13|1061.41
#2013-02-14|1058.55
#2013-02-15|1053.56
#2013-02-18|1054.17
#2013-02-19|1060.76
#2013-02-20|1055.07
#2013-02-21|1047.92
#2013-02-22|1051.64
#2013-02-25|1041.53
#2013-02-26|1041.63
#2013-02-27|1049.91
#2013-02-28|1054.31
#2013-03-01|1057.00
#2013-03-04|1063.76
#2013-03-05|1072.33
#2013-03-06|1071.21
#2013-03-07|1069.76
#2013-03-08|1077.59
#2013-03-11|1078.70
#2013-03-12|1078.63
#2013-03-13|1078.67
#2013-03-14|1080.20
#2013-03-15|1078.42
#2013-03-18|1073.30
#2013-03-19|1070.41
#2013-03-20|1079.42
#2013-03-21|1076.68
#2013-03-22|1083.43
#2013-03-25|1084.11
#2013-03-26|1088.94
#2013-03-27|1088.95
#2013-03-28|1094.66
#2013-03-29|1095.25
#2013-04-01|1090.58
#2013-04-02|1099.12
#2013-04-03|1093.15
#2013-04-04|1094.94
#2013-04-05|1091.72
#2013-04-08|1100.12
#2013-04-09|1103.20
#2013-04-10|1112.00
#2013-04-11|1123.92
#2013-04-12|1125.81
#2013-04-15|1108.22
#2013-04-16|1114.43
#2013-04-17|1107.14
#2013-04-18|1098.13
#2013-04-19|1106.85
#2013-04-22|1109.87
#2013-04-23|1121.92
#2013-04-24|1123.90
#2013-04-25|1133.15
#2013-04-26|1128.91
#2013-04-29|1131.54
#2013-04-30|1136.85
#2013-05-01|1132.16
#2013-05-02|1135.93
#2013-05-03|1145.38
#2013-05-06|1143.30
#2013-05-07|1148.89
#2013-05-08|1157.05
#2013-05-09|1153.16
#2013-05-10|1154.48
#2013-05-13|1154.45
#2013-05-14|1162.27
#2013-05-15|1167.55
#2013-05-16|1159.83
#2013-05-17|1163.93
#2013-05-20|1162.34
#2013-05-21|1166.54
#2013-05-22|1161.20
#2013-05-23|1150.04
#2013-05-24|1151.12
#2013-05-27|1149.89
#2013-05-28|1154.57
#2013-05-29|1145.62
#2013-05-30|1142.88
#2013-05-31|1132.35
#2013-06-03|1133.81
#2013-06-04|1129.03
#2013-06-05|1115.99
#2013-06-06|1118.09
#2013-06-07|1129.48
#2013-06-10|1131.86
#2013-06-11|1123.25
#2013-06-12|1119.99
#2013-06-13|1124.69
#2013-06-14|1127.53
#2013-06-17|1136.57
#2013-06-18|1140.86
#2013-06-19|1136.30
#2013-06-20|1098.37
#2013-06-21|1098.52
#2013-06-24|1088.06
#2013-06-25|1094.07
#2013-06-26|1105.79
#2013-06-27|1115.93
#2013-06-28|1116.06
#2013-07-01|1125.99
#2013-07-02|1128.93
#2013-07-03|1124.06
#2013-07-04|1129.40
#2013-07-05|1132.61
#2013-07-08|1142.30
#2013-07-09|1150.92
#2013-07-10|1155.65
#2013-07-11|1172.07
#2013-07-12|1174.14
#2013-07-15|1177.16
#2013-07-16|1177.41
#2013-07-17|1179.57
#2013-07-18|1180.69
#2013-07-19|1181.17
#2013-07-22|1185.62
#2013-07-23|1185.63
#2013-07-24|1182.97
#2013-07-25|1181.65
#2013-07-26|1184.01
#2013-07-29|1179.53
#2013-07-30|1180.27
#2013-07-31|1178.02
#2013-08-01|1189.66
#2013-08-02|1195.99
#2013-08-05|1194.83
#2013-08-06|1190.08
#2013-08-07|1177.93
#2013-08-08|1187.37
#2013-08-09|1184.35
#2013-08-12|1183.40
#2013-08-13|1186.26
#2013-08-14|1181.83
#2013-08-15|1160.68
#2013-08-16|1157.77
#2013-08-19|1153.82
#2013-08-20|1156.28
#2013-08-21|1146.52
#2013-08-22|1150.14
#2013-08-23|1156.34
#2013-08-26|1155.41
#2013-08-27|1137.98
#2013-08-28|1135.09
#2013-08-29|1140.90
#2013-08-30|1136.45
#2013-09-02|1142.62
#2013-09-03|1146.30
#2013-09-04|1153.24
#2013-09-05|1154.62
#2013-09-06|1156.61
#2013-09-09|1170.17
#2013-09-10|1182.17
#2013-09-11|1186.38
#2013-09-12|1186.17
#2013-09-13|1188.26
#2013-09-16|1197.82
#2013-09-17|1203.06
#2013-09-18|1213.79
#2013-09-19|1222.67
#2013-09-20|1215.01
#2013-09-23|1211.78
#2013-09-24|1210.97
#2013-09-25|1204.25
#2013-09-26|1211.43
#2013-09-27|1209.96
#2013-09-30|1203.34
#2013-10-01|1213.70
#2013-10-02|1211.41
#2013-10-03|1205.26
#2013-10-04|1208.48
#2013-10-07|1195.34
#2013-10-08|1186.92
#2013-10-09|1184.35
#2013-10-10|1203.03
#2013-10-11|1211.73
#2013-10-14|1214.63
#2013-10-15|1209.95
#2013-10-16|1219.76
#2013-10-17|1230.46
#2013-10-18|1239.37
#2013-10-21|1239.25
#2013-10-22|1245.55
#2013-10-23|1242.40
#2013-10-24|1249.05
#2013-10-25|1253.46
#2013-10-28|1254.81
#2013-10-29|1261.19
#2013-10-30|1259.91
#2013-10-31|1257.01
#2013-11-01|1252.40
#2013-11-04|1256.67
#2013-11-05|1256.31
#2013-11-06|1259.78
#2013-11-07|1242.64
#2013-11-08|1245.51
#2013-11-11|1250.64
#2013-11-12|1251.06
#2013-11-13|1259.00
#2013-11-14|1268.27
#2013-11-15|1274.40
#2013-11-18|1272.45
#2013-11-19|1268.12
#2013-11-20|1262.48
#2013-11-21|1264.64
#2013-11-22|1267.21
#2013-11-25|1270.55
#2013-11-26|1272.49
#2013-11-27|1275.45
#2013-11-28|1276.96
#2013-11-29|1279.08
#2013-12-02|1271.77
#2013-12-03|1267.31
#2013-12-04|1258.13
#2013-12-05|1251.73
#2013-12-06|1257.63
#2013-12-09|1259.67
#2013-12-10|1258.99
#2013-12-11|1253.25
#2013-12-12|1245.07
#2013-12-13|1245.25
#2013-12-16|1251.93
#2013-12-17|1247.94
#2013-12-18|1262.07
#2013-12-19|1262.53
#2013-12-20|1269.55
#2013-12-23|1275.65
#2013-12-24|1276.29
#2013-12-25|1277.08
#2013-12-26|1280.54
#2013-12-27|1280.57
#2013-12-30|1283.17
#2013-12-31|1286.04
#2014-01-01|1286.05
#2014-01-02|1278.46
#2014-01-03|1279.86
#2014-01-06|1269.65
#2014-01-07|1272.17
#2014-01-08|1274.81
#2014-01-09|1271.68
#2014-01-10|1275.07
#2014-01-13|1262.50
#2014-01-14|1264.59
#2014-01-15|1264.03
#2014-01-16|1257.07
#2014-01-17|1252.86
#2014-01-20|1252.28
#2014-01-21|1251.98
#2014-01-22|1250.97
#2014-01-23|1245.00
#2014-01-24|1226.34
#2014-01-27|1219.40
#2014-01-28|1224.94
#2014-01-29|1214.25
#2014-01-30|1220.07
#2014-01-31|1207.83
#2014-02-03|1184.94
#2014-02-04|1182.34
#2014-02-05|1186.62
#2014-02-06|1207.45
#2014-02-07|1216.43
#2014-02-10|1216.78
#2014-02-11|1229.71
#2014-02-12|1230.48
#2014-02-13|1234.47
#2014-02-14|1236.65
#2014-02-17|1238.93
#2014-02-18|1238.55
#2014-02-19|1236.30
#2014-02-20|1237.42
#2014-02-21|1240.15
#2014-02-24|1247.67
#2014-02-25|1257.95
#2014-02-26|1263.20
#2014-02-27|1265.24
#2014-02-28|1270.15
#2014-03-03|1260.40
#2014-03-04|1275.11
#2014-03-05|1278.36
#2014-03-06|1277.39
#2014-03-07|1278.64
#2014-03-10|1274.81
#2014-03-11|1271.06
#2014-03-12|1268.07
#2014-03-13|1257.71
#2014-03-14|1254.38
#2014-03-17|1263.03
#2014-03-18|1267.61
#2014-03-19|1263.47
#2014-03-20|1258.99
#2014-03-21|1257.94
#2014-03-24|1250.82
#2014-03-25|1252.49
#2014-03-26|1247.95
#2014-03-27|1245.24
#2014-03-28|1252.14
#2014-03-31|1257.99
#2014-04-01|1264.54
#2014-04-02|1269.94
#2014-04-03|1266.95
#2014-04-04|1256.79
#2014-04-07|1241.83
#2014-04-08|1249.79
#2014-04-09|1258.53
#2014-04-10|1239.59
#2014-04-11|1225.55
#2014-04-14|1230.38
#2014-04-15|1227.38
#2014-04-16|1238.75
#2014-04-17|1242.13
#2014-04-18|1242.38
#2014-04-21|1244.53
#2014-04-22|1252.53
#2014-04-23|1249.14
#2014-04-24|1253.19
#2014-04-25|1239.67
#2014-04-28|1242.28
#2014-04-29|1245.22
#2014-04-30|1246.71
#2014-05-01|1248.39
#2014-05-02|1249.24
#2014-05-05|1247.61
#2014-05-06|1236.76
#2014-05-07|1231.57
#2014-05-08|1236.62
#2014-05-09|1242.93
#2014-05-12|1253.96
#2014-05-13|1254.74
#2014-05-14|1248.57
#2014-05-15|1239.85
#2014-05-16|1247.97
#2014-05-19|1250.07
#2014-05-20|1239.60
#2014-05-21|1244.56
#2014-05-22|1251.47
#2014-05-23|1256.24
#2014-05-26|1258.48
#2014-05-27|1258.13
#2014-05-28|1253.39
#2014-05-29|1261.32
#2014-05-30|1264.67
#2014-06-02|1263.38
#2014-06-03|1261.26
#2014-06-04|1265.61
#2014-06-05|1273.27
#2014-06-06|1279.32
#2014-06-09|1279.90
#2014-06-10|1278.05
#2014-06-11|1276.08
#2014-06-12|1264.45
#2014-06-13|1262.75
#2014-06-16|1263.21
#2014-06-17|1265.83
#2014-06-18|1275.03
#2014-06-19|1276.85
#2014-06-20|1271.52
#2014-06-23|1274.05
#2014-06-24|1270.51
#2014-06-25|1271.92
#2014-06-26|1272.18
#2014-06-27|1274.69
#2014-06-30|1276.26
#2014-07-01|1284.52
#2014-07-02|1288.00
#2014-07-03|1294.87
#2014-07-04|1294.75
#2014-07-07|1288.28
#2014-07-08|1279.31
#2014-07-09|1283.94
#2014-07-10|1274.40
#2014-07-11|1277.68
#2014-07-14|1283.47
#2014-07-15|1280.60
#2014-07-16|1281.29
#2014-07-17|1272.82
#2014-07-18|1281.69
#2014-07-21|1276.95
#2014-07-22|1280.63
#2014-07-23|1285.51
#2014-07-24|1289.99
#2014-07-25|1276.29
#2014-07-28|1274.22
#2014-07-29|1273.57
#2014-07-30|1274.89
#2014-07-31|1257.65
#2014-08-01|1254.54
#2014-08-04|1260.73
#2014-08-05|1254.45
#2014-08-06|1250.59
#2014-08-07|1246.03
#2014-08-08|1255.31
#2014-08-11|1263.40
#2014-08-12|1262.08
#2014-08-13|1264.09
#2014-08-14|1273.08
#2014-08-15|1269.21
#2014-08-18|1279.05
#2014-08-19|1290.94
#2014-08-20|1294.52
#2014-08-21|1296.14
#2014-08-22|1296.21
#2014-08-25|1299.68
#2014-08-26|1305.12
#2014-08-27|1307.96
#2014-08-28|1305.00
#2014-08-29|1302.41
#2014-09-01|1300.91
#2014-09-02|1301.34
#2014-09-03|1303.03
#2014-09-04|1308.96
#2014-09-05|1312.44
#2014-09-08|1305.46
#2014-09-09|1292.76
#2014-09-10|1293.04
#2014-09-11|1290.59
#2014-09-12|1287.82
#2014-09-15|1283.43
#2014-09-16|1290.23
#2014-09-17|1291.05
#2014-09-18|1292.21
#2014-09-19|1291.34
#2014-09-22|1275.68
#2014-09-23|1268.52
#2014-09-24|1280.84
#2014-09-25|1265.35
#2014-09-26|1266.56
#2014-09-29|1261.91
#2014-09-30|1260.67
#2014-10-01|1247.56
#2014-10-02|1250.02
#2014-10-03|1259.75
#2014-10-06|1259.89
#2014-10-07|1250.39
#2014-10-08|1262.43
#2014-10-09|1251.78
#2014-10-10|1242.14
#2014-10-13|1225.75
#2014-10-14|1229.78
#2014-10-15|1218.31
#2014-10-16|1210.46
#2014-10-17|1219.59
#2014-10-20|1234.23
#2014-10-21|1253.34
#2014-10-22|1249.30
#2014-10-23|1256.31
#2014-10-24|1253.68
#2014-10-27|1259.06
#2014-10-28|1270.45
#2014-10-29|1273.30
#2014-10-30|1280.39
#2014-10-31|1288.40
#2014-11-03|1282.45
#2014-11-04|1282.66
#2014-11-05|1286.19
#2014-11-06|1294.24
#2014-11-07|1295.82
#2014-11-10|1305.84
#2014-11-11|1308.05
#2014-11-12|1315.17
#2014-11-13|1322.20
#2014-11-14|1324.03
#2014-11-17|1319.79
#2014-11-18|1325.91
#2014-11-19|1329.58
#2014-11-20|1331.32
#2014-11-21|1338.13
#2014-11-24|1344.48
#2014-11-25|1340.61
#2014-11-26|1342.30
#2014-11-27|1342.13
#2014-11-28|1352.08
#2014-12-01|1337.50
#2014-12-02|1338.22
#2014-12-03|1338.75
#2014-12-04|1337.55
#2014-12-05|1335.50
#2014-12-08|1329.97
#2014-12-09|1330.70
#2014-12-10|1316.62
#2014-12-11|1327.32
#2014-12-12|1319.40
#2014-12-15|1316.18
#2014-12-16|1305.02
#2014-12-17|1319.84
#2014-12-18|1342.44
#2014-12-19|1346.00
#2014-12-22|1356.13
#2014-12-23|1360.56
#2014-12-24|1360.33
#2014-12-25|1359.83
#2014-12-26|1362.79
#2014-12-29|1369.70
#2014-12-30|1367.65
#2014-12-31|1364.60
#2015-01-01|1364.61
#2015-01-02|1354.30
#2015-01-05|1334.51
#2015-01-06|1326.13
#2015-01-07|1344.51
#2015-01-08|1366.80
#2015-01-09|1354.47
#2015-01-12|1349.08
#2015-01-13|1349.30
#2015-01-14|1339.61
#2015-01-15|1331.70
#2015-01-16|1341.10
#2015-01-19|1343.49
#2015-01-20|1340.11
#2015-01-21|1352.98
#2015-01-22|1374.07
#2015-01-23|1375.41
#2015-01-26|1380.04
#2015-01-27|1378.43
#2015-01-28|1367.73
#2015-01-29|1376.18
#2015-01-30|1365.48
#2015-02-02|1375.11
#2015-02-03|1392.04
#2015-02-04|1396.37
#2015-02-05|1405.23
#2015-02-06|1403.59
#2015-02-09|1396.06
#2015-02-10|1408.87
#2015-02-11|1406.35
#2015-02-12|1419.28
#2015-02-13|1425.14
#2015-02-16|1425.25
#2015-02-17|1424.59
#2015-02-18|1428.74
#2015-02-19|1427.15
#2015-02-20|1436.05
#2015-02-23|1440.25
#2015-02-24|1444.80
#2015-02-25|1448.36
#2015-02-26|1445.89
#2015-02-27|1442.91
#2015-03-02|1447.81
#2015-03-03|1441.75
#2015-03-04|1433.23
#2015-03-05|1441.58
#2015-03-06|1428.32
#2015-03-09|1431.69
#2015-03-10|1410.40
#2015-03-11|1407.16
#2015-03-12|1427.52
#2015-03-13|1420.40
#2015-03-16|1437.07
#2015-03-17|1431.79
#2015-03-18|1439.46
#2015-03-19|1438.57
#2015-03-20|1456.49
#2015-03-23|1460.20
#2015-03-24|1461.73
#2015-03-25|1445.03
#2015-03-26|1433.14
#2015-03-27|1439.51
#2015-03-30|1451.44
#2015-03-31|1445.19
#2015-04-01|1438.38
#2015-04-02|1450.74
#2015-04-03|1453.80
#2015-04-06|1463.63
#2015-04-07|1456.95
#2015-04-08|1468.67
#2015-04-09|1468.70
#2015-04-10|1474.06
#2015-04-13|1467.57
#2015-04-14|1469.48
#2015-04-15|1463.20
#2015-04-16|1464.33
#2015-04-17|1442.80
#2015-04-20|1449.41
#2015-04-21|1455.74
#2015-04-22|1452.77
#2015-04-23|1459.99
#2015-04-24|1477.24
#2015-04-27|1469.88
#2015-04-28|1469.32
#2015-04-29|1454.76
#2015-04-30|1437.94
#2015-05-01|1447.10
#2015-05-04|1451.21
#2015-05-05|1439.48
#2015-05-06|1441.08
#2015-05-07|1443.34
#2015-05-08|1461.48
#2015-05-11|1462.41
#2015-05-12|1461.98
#2015-05-13|1463.87
#2015-05-14|1469.34
#2015-05-15|1480.24
#2015-05-18|1483.39
#2015-05-19|1472.70
#2015-05-20|1466.78
#2015-05-21|1476.03
#2015-05-22|1470.63
#2015-05-25|1470.35
#2015-05-26|1454.20
#2015-05-27|1462.07
#2015-05-28|1458.95
#2015-05-29|1450.76
#2015-06-01|1451.74
#2015-06-02|1454.75
#2015-06-03|1464.67
#2015-06-04|1455.14
#2015-06-05|1442.78
#2015-06-08|1434.60
#2015-06-09|1434.15
#2015-06-10|1452.75
#2015-06-11|1456.76
#2015-06-12|1452.54
#2015-06-15|1445.61
#2015-06-16|1451.37
#2015-06-17|1452.07
#2015-06-18|1469.23
#2015-06-19|1468.22
#2015-06-22|1478.48
#2015-06-23|1483.06
#2015-06-24|1473.89
#2015-06-25|1470.26
#2015-06-26|1470.83
#2015-06-29|1441.38
#2015-06-30|1443.93
#2015-07-01|1455.31
#2015-07-02|1453.45
#2015-07-03|1449.74
#2015-07-06|1443.95
#2015-07-07|1450.25
#2015-07-08|1432.98
#2015-07-09|1443.42
#2015-07-10|1460.73
#2015-07-13|1479.70
#2015-07-14|1486.98
#2015-07-15|1486.80
#2015-07-16|1504.08
#2015-07-17|1500.58
#2015-07-20|1500.56
#2015-07-21|1500.54
#2015-07-22|1501.66
#2015-07-23|1493.63
#2015-07-24|1492.08
#2015-07-27|1481.55
#2015-07-28|1488.04
#2015-07-29|1501.91
#2015-07-30|1501.76
#2015-07-31|1510.16
#2015-08-03|1506.52
#2015-08-04|1513.23
#2015-08-05|1519.14
#2015-08-06|1502.90
#2015-08-07|1493.85
#2015-08-10|1504.05
#2015-08-11|1496.72
#2015-08-12|1490.21
#2015-08-13|1495.50
#2015-08-14|1501.02
#2015-08-17|1505.83
#2015-08-18|1505.18
#2015-08-19|1494.20
#2015-08-20|1473.49
#2015-08-21|1428.53
#2015-08-24|1379.59
#2015-08-25|1376.99
#2015-08-26|1415.19
#2015-08-27|1440.42
#2015-08-28|1441.59
#2015-08-31|1431.26
#2015-09-01|1397.86
#2015-09-02|1413.70
#2015-09-03|1415.79
#2015-09-04|1396.26
#2015-09-07|1395.70
#2015-09-08|1416.72
#2015-09-09|1415.24
#2015-09-10|1413.12
#2015-09-11|1421.64
#2015-09-14|1413.70
#2015-09-15|1428.06
#2015-09-16|1444.40
#2015-09-17|1446.63
#2015-09-18|1430.30
#2015-09-21|1434.34
#2015-09-22|1415.76
#2015-09-23|1415.39
#2015-09-24|1410.93
#2015-09-25|1411.42
#2015-09-28|1384.51
#2015-09-29|1373.64
#2015-09-30|1402.78
#2015-10-01|1411.61
#2015-10-02|1428.06
#2015-10-05|1452.02
#2015-10-06|1442.18
#2015-10-07|1449.71
#2015-10-08|1453.35
#2015-10-09|1459.49
#2015-10-12|1466.18
#2015-10-13|1454.16
#2015-10-14|1432.70
#2015-10-15|1449.89
#2015-10-16|1456.02
#2015-10-19|1459.74
#2015-10-20|1455.08
#2015-10-21|1451.72
#2015-10-22|1458.79
#2015-10-23|1466.96
#2015-10-26|1473.65
#2015-10-27|1472.78
#2015-10-28|1475.88
#2015-10-29|1470.65
#2015-10-30|1470.37
#2015-11-02|1475.28
#2015-11-03|1481.89
#2015-11-04|1484.64
#2015-11-05|1491.03
#2015-11-06|1484.10
#2015-11-09|1467.95
#2015-11-10|1472.41
#2015-11-11|1464.67
#2015-11-12|1450.56
#2015-11-13|1416.77
#2015-11-16|1429.76
#2015-11-17|1446.12
#2015-11-18|1459.72
#2015-11-19|1461.49
#2015-11-20|1475.04
#2015-11-23|1479.97
#2015-11-24|1480.68
#2015-11-25|1488.68
#2015-11-26|1490.85
#2015-11-27|1488.09
#2015-11-30|1475.37
#2015-12-01|1487.55
#2015-12-02|1480.82
#2015-12-03|1470.91
#2015-12-04|1487.35
#2015-12-07|1484.52
#2015-12-08|1479.64
#2015-12-09|1466.49
#2015-12-10|1462.46
#2015-12-11|1439.71
#2015-12-14|1447.24
#2015-12-15|1446.47
#2015-12-16|1468.33
#2015-12-17|1454.78
#2015-12-18|1441.11
#2015-12-21|1447.32
#2015-12-22|1457.94
#2015-12-23|1467.65
#2015-12-24|1466.93
#2015-12-25|1467.62
#2015-12-28|1468.20
#2015-12-29|1485.21
#2015-12-30|1478.64
#2015-12-31|1464.63
#2016-01-01|1464.63
#2016-01-04|1434.31
#2016-01-05|1434.45
#2016-01-06|1424.18
#2016-01-07|1403.56
#2016-01-08|1385.73
#2016-01-11|1389.06
#2016-01-12|1394.07
#2016-01-13|1363.79
#2016-01-14|1364.62
#2016-01-15|1345.68
#2016-01-18|1340.77
#2016-01-19|1348.34
#2016-01-20|1329.86
#2016-01-21|1338.09
#2016-01-22|1369.29
#2016-01-25|1361.82
#2016-01-26|1369.24
#2016-01-27|1362.03
#2016-01-28|1372.43
#2016-01-29|1386.88
#2016-02-01|1396.44
#2016-02-02|1376.14
#2016-02-03|1364.07
#2016-02-04|1357.82
#2016-02-05|1328.68
#2016-02-08|1308.61
#2016-02-09|1306.08
#2016-02-10|1309.09
#2016-02-11|1303.54
#2016-02-12|1315.69
#2016-02-15|1324.00
#2016-02-16|1341.79
#2016-02-17|1361.92
#2016-02-18|1357.20
#2016-02-19|1358.90
#2016-02-22|1375.48
#2016-02-23|1370.38
#2016-02-24|1373.95
#2016-02-25|1387.86
#2016-02-26|1386.13
#2016-02-29|1379.09
#2016-03-01|1404.35
#2016-03-02|1409.52
#2016-03-03|1416.80
#2016-03-04|1422.18
#2016-03-07|1418.14
#2016-03-08|1416.98
#2016-03-09|1422.27
#2016-03-10|1421.79
#2016-03-11|1440.39
#2016-03-14|1445.11
#2016-03-15|1438.23
#2016-03-16|1438.81
#2016-03-17|1449.55
#2016-03-18|1451.49
#2016-03-21|1449.84
#2016-03-22|1447.94
#2016-03-23|1443.66
#2016-03-24|1442.91
#2016-03-25|1442.67
#2016-03-28|1449.13
#2016-03-29|1461.49
#2016-03-30|1477.99
#2016-03-31|1471.41
#2016-04-01|1471.38
#2016-04-04|1468.49
#2016-04-05|1450.91
#2016-04-06|1463.02
#2016-04-07|1446.27
#2016-04-08|1447.47
#2016-04-11|1444.50
#2016-04-12|1454.00
#2016-04-13|1469.24
#2016-04-14|1472.81
#2016-04-15|1481.24
#2016-04-18|1485.37
#2016-04-19|1486.72
#2016-04-20|1487.49
#2016-04-21|1479.71
#2016-04-22|1471.60
#2016-04-25|1472.52
#2016-04-26|1474.95
#2016-04-27|1474.27
#2016-04-28|1460.17
#2016-04-29|1466.93
#2016-05-02|1481.09
#2016-05-03|1469.98
#2016-05-04|1462.26
#2016-05-05|1451.16
#2016-05-06|1454.93
#2016-05-09|1466.50
#2016-05-10|1477.55
#2016-05-11|1456.73
#2016-05-12|1456.81
#2016-05-13|1440.11
#2016-05-16|1452.05
#2016-05-17|1436.22
#2016-05-18|1430.41
#2016-05-19|1432.97
#2016-05-20|1441.68
#2016-05-23|1433.10
#2016-05-24|1446.11
#2016-05-25|1452.15
#2016-05-26|1460.94
#2016-05-27|1464.85
#2016-05-30|1465.80
#2016-05-31|1466.31
#2016-06-01|1467.05
#2016-06-02|1474.84
#2016-06-03|1478.34
#2016-06-06|1477.05
#2016-06-07|1483.17
#2016-06-08|1489.18
#2016-06-09|1480.68
#2016-06-10|1465.38
#2016-06-13|1451.76
#2016-06-14|1441.10
#2016-06-15|1446.18
#2016-06-16|1442.52
#2016-06-17|1444.00
#2016-06-20|1463.84
#2016-06-21|1465.08
#2016-06-22|1463.57
#2016-06-23|1478.67
#2016-06-24|1433.16
#2016-06-27|1411.33
#2016-06-28|1432.63
#2016-06-29|1456.50
#2016-06-30|1464.72
#2016-07-01|1475.83
#2016-07-04|1475.41
#2016-07-05|1467.71
#2016-07-06|1470.26
#2016-07-07|1471.77
#2016-07-08|1490.74
#2016-07-11|1504.21
#2016-07-12|1508.68
#2016-07-13|1508.83
#2016-07-14|1514.26
#2016-07-15|1506.90
#2016-07-18|1513.97
#2016-07-19|1510.58
#2016-07-20|1518.21
#2016-07-21|1514.15
#2016-07-22|1513.71
#2016-07-25|1518.02
#2016-07-26|1520.29
#2016-07-27|1515.00
#2016-07-28|1519.62
#2016-07-29|1531.43
#2016-08-01|1534.02
#2016-08-02|1524.71
#2016-08-03|1521.41
#2016-08-04|1521.80
#2016-08-05|1531.70
#2016-08-08|1531.75
#2016-08-09|1534.45
#2016-08-10|1539.33
#2016-08-11|1551.18
#2016-08-12|1557.99
#2016-08-15|1558.04
#2016-08-16|1547.93
#2016-08-17|1540.65
#2016-08-18|1545.12
#2016-08-19|1542.04
#2016-08-22|1544.69
#2016-08-23|1550.64
#2016-08-24|1544.39
#2016-08-25|1532.20
#2016-08-26|1527.42
#2016-08-29|1523.77
#2016-08-30|1514.98
#2016-08-31|1511.77
#2016-09-01|1516.07
#2016-09-02|1524.66
#2016-09-05|1527.01
#2016-09-06|1536.52
#2016-09-07|1534.75
#2016-09-08|1527.30
#2016-09-09|1491.82
#2016-09-12|1498.39
#2016-09-13|1482.30
#2016-09-14|1477.39
#2016-09-15|1487.99
#2016-09-16|1487.67
#2016-09-19|1489.51
#2016-09-20|1489.77
#2016-09-21|1502.63
#2016-09-22|1519.06
#2016-09-23|1515.41
#2016-09-26|1500.52
#2016-09-27|1511.04
#2016-09-28|1511.47
#2016-09-29|1505.85
#2016-09-30|1514.49
#2016-10-03|1513.74
#2016-10-04|1511.61
#2016-10-05|1515.63
#2016-10-06|1514.07
#2016-10-07|1503.77
#2016-10-10|1505.01
#2016-10-11|1490.41
#2016-10-12|1494.12
#2016-10-13|1491.78
#2016-10-14|1495.63
#2016-10-17|1483.58
#2016-10-18|1497.78
#2016-10-19|1505.35
#2016-10-20|1501.68
#2016-10-21|1502.78
#2016-10-24|1513.53
#2016-10-25|1502.96
#2016-10-26|1499.05
#2016-10-27|1487.27
#2016-10-28|1469.39
#2016-10-31|1472.49
#2016-11-01|1463.59
#2016-11-02|1459.22
#2016-11-03|1451.84
#2016-11-04|1443.76
#2016-11-07|1466.47
#2016-11-08|1460.78
#2016-11-09|1461.95
#2016-11-10|1460.33
#2016-11-11|1457.14
#2016-11-14|1453.29
#2016-11-15|1460.94
#2016-11-16|1464.50
#2016-11-17|1474.06
#2016-11-18|1467.38
#2016-11-21|1480.13
#2016-11-22|1494.02
#2016-11-23|1491.28
#2016-11-24|1494.49
#2016-11-25|1497.81
#2016-11-28|1490.98
#2016-11-29|1488.80
#2016-11-30|1477.33
#2016-12-01|1473.46
#2016-12-02|1476.30
#2016-12-05|1482.68
#2016-12-06|1488.51
#2016-12-07|1508.37
#2016-12-08|1508.97
#2016-12-09|1513.58
#2016-12-12|1511.05
#2016-12-13|1523.33
#2016-12-14|1511.89
#2016-12-15|1500.07
#2016-12-16|1497.85
#2016-12-19|1505.11
#2016-12-20|1510.45
#2016-12-21|1507.36
#2016-12-22|1490.64
#2016-12-23|1488.23
#2016-12-26|1488.61
#2016-12-27|1493.71
#2016-12-28|1489.29
#2016-12-29|1491.26
#2016-12-30|1483.75
#2017-01-02|1484.51
#2017-01-03|1485.55
#2017-01-04|1497.46
#2017-01-05|1502.12
#2017-01-06|1500.87
#2017-01-09|1500.37
#2017-01-10|1505.33
#2017-01-11|1500.11
#2017-01-12|1508.53
#2017-01-13|1513.97
#2017-01-16|1511.06
#2017-01-17|1517.37
#2017-01-18|1514.51
#2017-01-19|1503.86
#2017-01-20|1502.80
#2017-01-23|1503.08
#2017-01-24|1509.51
#2017-01-25|1514.32
#2017-01-26|1510.06
#2017-01-27|1505.87
#2017-01-30|1505.04
#2017-01-31|1507.94
#2017-02-01|1504.77
#2017-02-02|1507.01
#2017-02-03|1504.86
#2017-02-06|1496.96
#2017-02-07|1498.75
#2017-02-08|1511.10
#2017-02-09|1519.35
#2017-02-10|1527.65
#2017-02-13|1529.12
#2017-02-14|1533.19
#2017-02-15|1541.97
#2017-02-16|1540.73
#2017-02-17|1543.07
#2017-02-20|1543.92
#2017-02-21|1553.56
#2017-02-22|1553.81
#2017-02-23|1550.71
#2017-02-24|1553.13
#2017-02-27|1554.19
#2017-02-28|1540.62
#2017-03-01|1548.63
#2017-03-02|1546.64
#2017-03-03|1539.43
#2017-03-06|1535.82
#2017-03-07|1530.26
#2017-03-08|1531.47
#2017-03-09|1528.61
#2017-03-10|1534.72
#2017-03-13|1538.26
#2017-03-14|1535.90
#2017-03-15|1540.75
#2017-03-16|1549.50
#2017-03-17|1552.20
#2017-03-20|1547.68
#2017-03-21|1536.66
#2017-03-22|1535.93
#2017-03-23|1538.30
#2017-03-24|1539.52
#2017-03-27|1539.74
#2017-03-28|1549.22
#2017-03-29|1559.81
#2017-03-30|1560.99
#2017-03-31|1559.52
#2017-04-03|1555.08
#2017-04-04|1554.18
#2017-04-05|1550.05
#2017-04-06|1552.98
#2017-04-07|1554.77
#2017-04-10|1563.21
#2017-04-11|1566.47
#2017-04-12|1562.33
#2017-04-13|1557.37
#2017-04-14|1555.95
#2017-04-17|1571.26
#2017-04-18|1565.94
#2017-04-19|1565.95
#2017-04-20|1577.15
#2017-04-21|1575.22
#2017-04-24|1590.96
#2017-04-25|1597.23
#2017-04-26|1602.77
#2017-04-27|1608.73
#2017-04-28|1608.01
#2017-05-01|1610.73
#2017-05-02|1616.39
#2017-05-03|1613.77
#2017-05-04|1614.15
#2017-05-05|1619.07
#2017-05-08|1624.85
#2017-05-09|1629.53
#2017-05-10|1634.69
#2017-05-11|1624.46
#2017-05-12|1625.69
#2017-05-15|1627.63
#2017-05-16|1627.79
#2017-05-17|1608.98
#2017-05-18|1612.46
#2017-05-19|1620.06
#2017-05-22|1628.79
#2017-05-23|1623.22
#2017-05-24|1620.77
#2017-05-25|1633.30
#2017-05-26|1633.86
#2017-05-29|1634.34
#2017-05-30|1632.84
#2017-05-31|1634.31
#2017-06-01|1647.07
#2017-06-02|1656.91
#2017-06-05|1657.70
#2017-06-06|1641.79
#2017-06-07|1642.31
#2017-06-08|1636.70
#2017-06-09|1629.18
#2017-06-12|1622.46
#2017-06-13|1633.27
#2017-06-14|1641.38
#2017-06-15|1620.34
#2017-06-16|1607.59
#2017-06-19|1616.11
#2017-06-20|1601.75
#2017-06-21|1599.99
#2017-06-22|1596.25
#2017-06-23|1594.25
#2017-06-26|1601.14
#2017-06-27|1595.07
#2017-06-28|1604.70
#2017-06-29|1595.89
#2017-06-30|1595.22
#2017-07-03|1590.05
#2017-07-04|1589.66
#2017-07-05|1586.05
#2017-07-06|1574.14
#2017-07-07|1576.33
#2017-07-10|1572.39
#2017-07-11|1569.59
#2017-07-12|1584.33
#2017-07-13|1592.57
#2017-07-14|1599.50
#2017-07-17|1606.73
#2017-07-18|1610.19
#2017-07-19|1615.36
#2017-07-20|1612.80
#2017-07-21|1611.12
#2017-07-24|1610.88
#2017-07-25|1622.10
#2017-07-26|1626.51
#2017-07-27|1632.23
#2017-07-28|1626.20
#2017-07-31|1621.93
#2017-08-01|1632.92
#2017-08-02|1630.50
#2017-08-03|1624.37
#2017-08-04|1625.79
#2017-08-07|1633.30
#2017-08-08|1631.12
#2017-08-09|1626.56
#2017-08-10|1605.26
#2017-08-11|1610.94
#2017-08-14|1616.93
#2017-08-15|1603.11
#2017-08-16|1610.21
#2017-08-17|1597.62
#2017-08-18|1589.99
#2017-08-21|1592.40
#2017-08-22|1604.45
#2017-08-23|1600.61
#2017-08-24|1589.79
#2017-08-25|1593.38
#2017-08-28|1593.89
#2017-08-29|1594.40
#2017-08-30|1599.64
#2017-08-31|1605.17
#2017-09-01|1610.72
#2017-09-04|1608.64
#2017-09-05|1610.89
#2017-09-06|1623.75
#2017-09-07|1635.21
#2017-09-08|1628.65
#2017-09-11|1636.86
#2017-09-12|1647.81
#2017-09-13|1655.08
#2017-09-14|1649.65
#2017-09-15|1652.94
#2017-09-18|1645.84
#2017-09-19|1643.28
#2017-09-20|1645.20
#2017-09-21|1634.56
#2017-09-22|1636.64
#2017-09-25|1634.35
#2017-09-26|1634.30
#2017-09-27|1639.46
#2017-09-28|1639.06
#2017-09-29|1645.57
#2017-10-02|1643.88
#2017-10-03|1649.94
#2017-10-04|1651.02
#2017-10-05|1660.40
#2017-10-06|1651.24
#2017-10-09|1644.50
#2017-10-10|1653.84
#2017-10-11|1656.75
#2017-10-12|1657.61
#2017-10-13|1663.35
#2017-10-16|1660.05
#2017-10-17|1657.37
#2017-10-18|1656.57
#2017-10-19|1654.98
#2017-10-20|1657.15
#2017-10-23|1651.32
#2017-10-24|1654.75
#2017-10-25|1652.86
#2017-10-26|1649.78
#2017-10-27|1672.92
#2017-10-30|1670.43
#2017-10-31|1670.67
#2017-11-01|1670.31
#2017-11-02|1670.58
#2017-11-03|1675.55
#2017-11-06|1673.19
#2017-11-07|1672.31
#2017-11-08|1684.37
#2017-11-09|1683.91
#2017-11-10|1688.58
#2017-11-13|1683.97
#2017-11-14|1687.70
#2017-11-15|1673.83
#2017-11-16|1701.78
#2017-11-17|1707.35
#2017-11-20|1711.95
#2017-11-21|1718.81
#2017-11-22|1726.65
#2017-11-23|1727.92
#2017-11-24|1736.48
#2017-11-27|1740.52
#2017-11-28|1757.25
#2017-11-29|1763.33
#2017-11-30|1776.08
#2017-12-01|1768.79
#2017-12-04|1777.82
#2017-12-05|1776.45
#2017-12-06|1771.16
#2017-12-07|1774.91
#2017-12-08|1786.78
#2017-12-11|1788.96
#2017-12-12|1781.23
#2017-12-13|1788.91
#2017-12-14|1785.56
#2017-12-15|1795.53
#2017-12-18|1812.99
#2017-12-19|1810.86
#2017-12-20|1811.34
#2017-12-21|1811.70
#2017-12-22|1810.55
#2017-12-25|1809.72
#2017-12-26|1819.64
#2017-12-27|1822.40
#2017-12-28|1827.74
#2017-12-29|1821.69
#2018-01-01|1821.72
#2018-01-02|1837.42
#2018-01-03|1845.62
#2018-01-04|1850.26
#2018-01-05|1866.31
#2018-01-08|1871.64
#2018-01-09|1872.06
#2018-01-10|1871.55
#2018-01-11|1888.69
#2018-01-12|1912.22
#2018-01-15|1917.03
#2018-01-16|1914.53
#2018-01-17|1921.25
#2018-01-18|1923.09
#2018-01-19|1935.99
#2018-01-22|1959.01
#2018-01-23|1977.03
#2018-01-24|1987.13
#2018-01-25|1999.09
#2018-01-26|2019.11
#2018-01-29|2018.84
#2018-01-30|2001.57
#2018-01-31|1992.77
#2018-02-01|1975.85
#2018-02-02|1954.24
#2018-02-05|1892.68
#2018-02-06|1909.74
#2018-02-07|1909.50
#2018-02-08|1857.18
#2018-02-09|1855.26
#2018-02-12|1874.65
#2018-02-13|1887.67
#2018-02-14|1915.01
#2018-02-15|1939.90
#2018-02-16|1944.65
#2018-02-19|1945.75
#2018-02-20|1927.49
#2018-02-21|1922.75
#2018-02-22|1926.53
#2018-02-23|1943.06
#2018-02-26|1956.76
#2018-02-27|1935.26
#2018-02-28|1925.99
#2018-03-01|1907.27
#2018-03-02|1910.54
#2018-03-05|1929.91
#2018-03-06|1943.93
#2018-03-07|1930.57
#2018-03-08|1924.26
#2018-03-09|1950.34
#2018-03-12|1954.32
#2018-03-13|1947.38
#2018-03-14|1939.61
#2018-03-15|1935.10
#2018-03-16|1936.66
#2018-03-19|1917.34
#2018-03-20|1927.23
#2018-03-21|1924.51
#2018-03-22|1898.03
#2018-03-23|1865.13
#2018-03-26|1906.10
#2018-03-27|1875.94
#2018-03-28|1859.19
#2018-03-29|1877.89
#2018-03-30|1880.27
#2018-04-02|1834.92
#2018-04-03|1850.23
#2018-04-04|1872.64
#2018-04-05|1895.36
#2018-04-06|1868.27
#2018-04-09|1865.26
#2018-04-10|1884.45
#2018-04-11|1880.43
#2018-04-12|1891.07
#2018-04-13|1878.06
#2018-04-16|1893.86
#2018-04-17|1925.82
#2018-04-18|1942.63
#2018-04-19|1938.85
#2018-04-20|1919.91
#2018-04-23|1916.29
#2018-04-24|1895.51
#2018-04-25|1900.46
#2018-04-26|1934.28
#2018-04-27|1959.71
#2018-04-30|1952.26
#2018-05-01|1948.47
#2018-05-02|1942.42
#2018-05-03|1929.45
#2018-05-04|1941.22
#2018-05-07|1939.08
#2018-05-08|1937.87
#2018-05-09|1943.12
#2018-05-10|1948.17
#2018-05-11|1958.53
#2018-05-14|1966.76
#2018-05-15|1949.73
#2018-05-16|1960.66
#2018-05-17|1958.82
#2018-05-18|1950.69
#2018-05-21|1961.94
#2018-05-22|1953.06
#2018-05-23|1965.37
#2018-05-24|1971.24
#2018-05-25|1972.14
#2018-05-28|1969.22
#2018-05-29|1960.72
#2018-05-30|1978.39
#2018-05-31|1966.52
#2018-06-01|1975.89
#2018-06-04|2003.82
#2018-06-05|2016.70
#2018-06-06|2024.71
#2018-06-07|2024.77
#2018-06-08|2030.14
#2018-06-11|2041.08
#2018-06-12|2050.45
#2018-06-13|2051.27
#2018-06-14|2058.15
#2018-06-15|2057.24
#2018-06-18|2051.96
#2018-06-19|2052.84
#2018-06-20|2068.76
#2018-06-21|2066.16
#2018-06-22|2063.49
#2018-06-25|2032.41
#2018-06-26|2039.98
#2018-06-27|2022.08
#2018-06-28|2022.12
#2018-06-29|2020.39
#2018-07-02|2012.88
#2018-07-03|2010.57
#2018-07-04|2013.36
#2018-07-05|2020.22
#2018-07-06|2034.74
#2018-07-09|2056.77
#2018-07-10|2060.66
#2018-07-11|2053.37
#2018-07-12|2066.12
#2018-07-13|2075.99
#2018-07-16|2077.93
#2018-07-17|2087.71
#2018-07-18|2086.65
#2018-07-19|2072.90
#2018-07-20|2074.61
#2018-07-23|2070.95
#2018-07-24|2074.10
#2018-07-25|2089.62
#2018-07-26|2076.46
#2018-07-27|2067.09
#2018-07-30|2052.59
#2018-07-31|2048.85
#2018-08-01|2043.72
#2018-08-02|2057.55
#2018-08-03|2060.87
#2018-08-06|2071.72
#2018-08-07|2081.18
#2018-08-08|2089.16
#2018-08-09|2092.57
#2018-08-10|2078.34
#2018-08-13|2071.15
#2018-08-14|2093.11
#2018-08-15|2066.03
#2018-08-16|2083.03
#2018-08-17|2087.08
#2018-08-20|2095.69
#2018-08-21|2108.18
#2018-08-22|2120.40
#2018-08-23|2122.03
#2018-08-24|2131.84
#2018-08-27|2145.19
#2018-08-28|2148.62
#2018-08-29|2161.40
#2018-08-30|2154.21
#2018-08-31|2161.95
#2018-09-03|2160.32
#2018-09-04|2166.03
#2018-09-05|2195.24
#2018-09-06|2134.96
#2018-09-07|2138.30
#2018-09-10|2142.91
#2018-09-11|2161.10
#2018-09-12|2170.78
#2018-09-13|2163.79
#2018-09-14|2153.12
#2018-09-17|2132.27
#2018-09-18|2155.19
#2018-09-19|2152.72
#2018-09-20|2162.53
#2018-09-21|2156.68
#2018-09-24|2154.02
#2018-09-25|2162.98
#2018-09-26|2172.26
#2018-09-27|2181.29
#2018-09-28|2175.53
#2018-10-01|2173.00
#2018-10-02|2150.70
#2018-10-03|2142.50
#2018-10-04|2109.12
#2018-10-05|2089.32
#2018-10-08|2089.86
#2018-10-09|2091.44
#2018-10-10|2036.47
#2018-10-11|1998.14
#2018-10-12|2037.06
#2018-10-15|2024.61
#2018-10-16|2062.76
#2018-10-17|2059.22
#2018-10-18|2026.30
#2018-10-19|2015.34
#2018-10-22|2022.22
#2018-10-23|2009.33
#2018-10-24|1958.27
#2018-10-25|2001.09
#2018-10-26|1942.96
#2018-10-29|1917.60
#2018-10-30|1938.45
#2018-10-31|1961.49
#2018-11-01|2002.15
#2018-11-02|2006.06
#2018-11-05|2001.82
#2018-11-06|2010.25
#2018-11-07|2068.23
#2018-11-08|2075.39
#2018-11-09|2048.61
#2018-11-12|2007.15
#2018-11-13|2001.78
#2018-11-14|1980.94
#2018-11-15|1977.67
#2018-11-16|1966.00
#2018-11-19|1925.56
#2018-11-20|1883.23
#2018-11-21|1893.85
#2018-11-22|1896.31
#2018-11-23|1893.08
#2018-11-26|1924.79
#2018-11-27|1934.52
#2018-11-28|1987.27
#2018-11-29|1988.13
#2018-11-30|1990.44
#2018-12-03|2025.67
#2018-12-04|1961.21
#2018-12-05|1958.06
#2018-12-06|1960.44
#2018-12-07|1918.96
#2018-12-10|1911.68
#2018-12-11|1914.22
#2018-12-12|1934.97
#2018-12-13|1927.96
#2018-12-14|1883.96
#2018-12-17|1840.75
#2018-12-18|1850.02
#2018-12-19|1823.38
#2018-12-20|1786.45
#2018-12-21|1741.40
#2018-12-24|1716.63
#2018-12-25|1709.34
#2018-12-26|1789.78
#2018-12-27|1799.05
#2018-12-28|1806.96
#2018-12-31|1826.48
#2019-01-01|1826.49
#2019-01-02|1837.20
#2019-01-03|1821.11
#2019-01-04|1872.38
#2019-01-07|1914.41
#2019-01-08|1933.52
#2019-01-09|1945.29
#2019-01-10|1940.41
#2019-01-11|1939.29
#2019-01-14|1926.93
#2019-01-15|1947.85
#2019-01-16|1949.47
#2019-01-17|1951.76
#2019-01-18|1969.20
#2019-01-21|1967.77
#2019-01-22|1937.90
#2019-01-23|1943.56
#2019-01-24|1947.41
#2019-01-25|1965.40
#2019-01-28|1952.96
#2019-01-29|1939.51
#2019-01-30|1966.26
#2019-01-31|1992.00
#2019-02-01|1961.72
#2019-02-04|1975.08
#2019-02-05|1989.99
#2019-02-06|1977.91
#2019-02-07|1961.01
#2019-02-08|1947.24
#2019-02-11|1948.16
#2019-02-12|1983.72
#2019-02-13|1988.26
#2019-02-14|1983.62
#2019-02-15|1994.18
#2019-02-18|2000.33
#2019-02-19|2012.91
#2019-02-20|2000.31
#2019-02-21|1994.09
#2019-02-22|2002.60
#2019-02-25|2001.80
#2019-02-26|2006.36
#2019-02-27|2006.54
#2019-02-28|2003.05
#2019-03-01|2012.33
#2019-03-04|2006.03
#2019-03-05|2006.15
#2019-03-06|1995.06
#2019-03-07|1966.85
#2019-03-08|1957.40
#2019-03-11|1986.14
#2019-03-12|1992.64
#2019-03-13|2003.26
#2019-03-14|1994.37
#2019-03-15|2007.77
#2019-03-18|2029.95
#2019-03-19|2036.05
#2019-03-20|2043.11
#2019-03-21|2061.73
#2019-03-22|2028.25
#2019-03-25|2031.10
#2019-03-26|2039.93
#2019-03-27|2031.48
#2019-03-28|2035.86
#2019-03-29|2050.65
#2019-04-01|2072.80
#2019-04-02|2058.28
#2019-04-03|2073.76
#2019-04-04|2079.60
#2019-04-05|2089.19
#2019-04-08|2094.88
#2019-04-09|2080.46
#2019-04-10|2091.78
#2019-04-11|2091.31
#2019-04-12|2091.90
#2019-04-15|2101.43
#2019-04-16|2111.97
#2019-04-17|2112.42
#2019-04-18|2109.26
#2019-04-19|2109.17
#2019-04-22|2113.84
#2019-04-23|2133.52
#2019-04-24|2129.91
#2019-04-25|2124.03
#2019-04-26|2135.17
#2019-04-29|2129.95
#2019-04-30|2132.43
#2019-05-01|2120.71
#2019-05-02|2119.35
#2019-05-03|2144.23
#2019-05-06|2135.20
#2019-05-07|2106.50
#2019-05-08|2106.07
#2019-05-09|2092.48
#2019-05-10|2094.47
#2019-05-13|2041.43
#2019-05-14|2051.67
#2019-05-15|2065.61
#2019-05-16|2079.98
#2019-05-17|2067.24
#2019-05-20|2061.87
#2019-05-21|2070.62
#2019-05-22|2061.83
#2019-05-23|2039.41
#2019-05-24|2046.86
#2019-05-27|2048.95
#2019-05-28|2046.29
#2019-05-29|2022.10
#2019-05-30|2027.89
#2019-05-31|2006.33
#2019-06-03|1986.97
#2019-06-04|2020.51
#2019-06-05|2030.30
#2019-06-06|2039.40
#2019-06-07|2066.31
#2019-06-10|2087.59
#2019-06-11|2092.77
#2019-06-12|2092.41
#2019-06-13|2101.47
#2019-06-14|2101.30
#2019-06-17|2110.62
#2019-06-18|2124.03
#2019-06-19|2131.64
#2019-06-20|2145.86
#2019-06-21|2139.43
#2019-06-24|2131.78
#2019-06-25|2113.06
#2019-06-26|2115.96
#2019-06-27|2133.63
#2019-06-28|2134.26
#2019-07-01|2149.87
#2019-07-02|2155.45
#2019-07-03|2172.01
#2019-07-04|2175.08
#2019-07-05|2176.76
#2019-07-08|2177.87
#2019-07-09|2185.73
#2019-07-10|2197.59
#2019-07-11|2205.32
#2019-07-12|2219.72
#2019-07-15|2223.46
#2019-07-16|2217.77
#2019-07-17|2201.96
#2019-07-18|2184.78
#2019-07-19|2176.70
#2019-07-22|2173.63
#2019-07-23|2177.32
#2019-07-24|2188.90
#2019-07-25|2177.40
#2019-07-26|2173.38
#2019-07-29|2165.53
#2019-07-30|2154.44
#2019-07-31|2132.61
#2019-08-01|2116.82
#2019-08-02|2096.40
#2019-08-05|2045.79
#2019-08-06|2062.04
#2019-08-07|2072.63
#2019-08-08|2104.61
#2019-08-09|2086.65
#2019-08-12|2066.58
#2019-08-13|2088.69
#2019-08-14|2037.25
#2019-08-15|2038.68
#2019-08-16|2061.86
#2019-08-19|2086.82
#2019-08-20|2081.89
#2019-08-21|2110.64
#2019-08-22|2110.46
#2019-08-23|2071.62
#2019-08-26|2083.29
#2019-08-27|2081.68
#2019-08-28|2096.63
#2019-08-29|2122.32
#2019-08-30|2119.91
#2019-09-02|2116.09
#2019-09-03|2109.49
#2019-09-04|2129.14
#2019-09-05|2162.53
#2019-09-06|2167.68
#2019-09-09|2176.70
#2019-09-10|2174.11
#2019-09-11|2178.42
#2019-09-12|2184.26
#2019-09-13|2188.54
#2019-09-16|2163.67
#2019-09-17|2172.81
#2019-09-18|2168.59
#2019-09-19|2166.40
#2019-09-20|2151.21
#2019-09-23|2148.73
#2019-09-24|2132.36
#2019-09-25|2140.63
#2019-09-26|2131.47
#2019-09-27|2125.73
#2019-09-30|2134.99
#2019-10-01|2126.62
#2019-10-02|2097.57
#2019-10-03|2102.46
#2019-10-04|2120.03
#2019-10-07|2117.85
#2019-10-08|2099.21
#2019-10-09|2110.84
#2019-10-10|2126.35
#2019-10-11|2154.57
#2019-10-14|2153.10
#2019-10-15|2177.74
#2019-10-16|2187.52
#2019-10-17|2203.05
#2019-10-18|2187.29
#2019-10-21|2196.75
#2019-10-22|2190.74
#2019-10-23|2183.25
#2019-10-24|2186.22
#2019-10-25|2187.59
#2019-10-28|2200.04
#2019-10-29|2185.74
#2019-10-30|2193.99
#2019-10-31|2182.73
#2019-11-01|2198.57
#2019-11-04|2207.92
#2019-11-05|2207.74
#2019-11-06|2211.26
#2019-11-07|2213.62
#2019-11-08|2205.49
#2019-11-11|2200.68
#2019-11-12|2203.13
#2019-11-13|2195.22
#2019-11-14|2202.52
#2019-11-15|2212.20
#2019-11-18|2221.61
#2019-11-19|2206.20
#2019-11-20|2201.47
#2019-11-21|2197.30
#2019-11-22|2204.62
#2019-11-25|2220.76
#2019-11-26|2229.36
#2019-11-27|2242.31
#2019-11-28|2243.39
#2019-11-29|2229.38
#2019-12-02|2217.02
#2019-12-03|2200.50
#2019-12-04|2199.76
#2019-12-05|2194.10
#2019-12-06|2210.86
#2019-12-09|2211.86
#2019-12-10|2201.88
#2019-12-11|2208.41
#2019-12-12|2218.22
#2019-12-13|2223.36
#2019-12-16|2238.15
#2019-12-17|2250.32
#2019-12-18|2247.79
#2019-12-19|2257.55
#2019-12-20|2260.49
#2019-12-23|2257.34
#2019-12-24|2261.28
#2019-12-25|2259.76
#2019-12-26|2284.35
#2019-12-27|2286.01
#2019-12-30|2273.13
#2019-12-31|2272.71
#2020-01-01|2272.71
#2020-01-02|2293.30
#2020-01-03|2279.54
#2020-01-06|2288.80
#2020-01-07|2289.61
#2020-01-08|2287.46
#2020-01-09|2297.75
#2020-01-10|2287.58
#2020-01-13|2293.09
#2020-01-14|2294.50
#2020-01-15|2290.77
#2020-01-16|2304.72
#2020-01-17|2307.12
#2020-01-20|2304.23
#2020-01-21|2309.75
#2020-01-22|2306.99
#2020-01-23|2309.22
#2020-01-24|2290.53
#2020-01-27|2265.01
#2020-01-28|2281.94
#2020-01-29|2277.33
#2020-01-30|2274.53
#2020-01-31|2289.14
#2020-02-03|2292.56
#2020-02-04|2329.06
#2020-02-05|2341.93
#2020-02-06|2349.06
#2020-02-07|2351.85
#2020-02-10|2370.19
#2020-02-11|2384.28
#2020-02-12|2401.46
#2020-02-13|2399.05
#2020-02-14|2393.19
#2020-02-17|2392.76
#2020-02-18|2400.28
#2020-02-19|2406.15
#2020-02-20|2399.46
#2020-02-21|2378.03
#2020-02-24|2308.86
#2020-02-25|2260.86
#2020-02-26|2251.67
#2020-02-27|2170.18
#2020-02-28|2139.03
#2020-03-02|2215.32
#2020-03-03|2186.23
#2020-03-04|2250.65
#2020-03-05|2205.75
#2020-03-06|2180.13
#2020-03-09|2075.48
#2020-03-10|2139.33
#2020-03-11|2054.75
#2020-03-12|1863.73
#2020-03-13|1960.10
#2020-03-16|1783.93
#2020-03-17|1877.35
#2020-03-18|1823.31
#2020-03-19|1854.61
#2020-03-20|1814.92
#2020-03-23|1810.59
#2020-03-24|1905.64
#2020-03-25|1911.02
#2020-03-26|1988.47
#2020-03-27|1950.12
#2020-03-30|1991.60
#2020-03-31|1968.81
#2020-04-01|1918.00
#2020-04-02|1920.28
#2020-04-03|1900.74
#2020-04-06|2007.70
#2020-04-07|2024.98
#2020-04-08|2061.04
#2020-04-09|2080.11
#2020-04-10|2080.85
#2020-04-13|2113.52
#2020-04-14|2193.88
#2020-04-15|2169.96
#2020-04-16|2209.38
#2020-04-17|2238.75
#2020-04-20|2226.13
#2020-04-21|2174.22
#2020-04-22|2203.79
#2020-04-23|2207.84
#2020-04-24|2230.53
#2020-04-27|2251.08
#2020-04-28|2241.77
#2020-04-29|2275.90
#2020-04-30|2281.73
#2020-05-01|2206.13
#2020-05-04|2216.79
#2020-05-05|2230.63
#2020-05-06|2237.64
#2020-05-07|2253.94
#2020-05-08|2289.20
#2020-05-11|2301.87
#2020-05-12|2274.65
#2020-05-13|2257.01
#2020-05-14|2260.59
#2020-05-15|2281.82
#2020-05-18|2325.93
#2020-05-19|2327.79
#2020-05-20|2350.43
#2020-05-21|2344.15
#2020-05-22|2337.65
#2020-05-25|2347.69
#2020-05-26|2371.26
#2020-05-27|2388.66
#2020-05-28|2393.91
#2020-05-29|2418.15
#2020-06-01|2435.51
#2020-06-02|2457.33
#2020-06-03|2481.66
#2020-06-04|2474.10
#2020-06-05|2502.00
#2020-06-08|2520.16
#2020-06-09|2532.98
#2020-06-10|2537.96
#2020-06-11|2450.00
#2020-06-12|2444.92
#2020-06-15|2445.82
#2020-06-16|2503.40
#2020-06-17|2513.70
#2020-06-18|2508.77
#2020-06-19|2514.85
#2020-06-22|2535.51
#2020-06-23|2560.61
#2020-06-24|2520.74
#2020-06-25|2524.08
#2020-06-26|2487.37
#2020-06-29|2502.74
#2020-06-30|2537.17
#2020-07-01|2571.96
#2020-07-02|2585.99
#2020-07-03|2591.24
#2020-07-06|2657.02
#2020-07-07|2636.06
#2020-07-08|2663.02
#2020-07-09|2693.20
#2020-07-10|2708.68
#2020-07-13|2675.27
#2020-07-14|2678.99
#2020-07-15|2685.37
#2020-07-16|2678.50
#2020-07-17|2670.82
#2020-07-20|2738.70
#2020-07-21|2742.87
#2020-07-22|2738.61
#2020-07-23|2699.18
#2020-07-24|2697.52
#2020-07-27|2719.29
#2020-07-28|2700.77
#2020-07-29|2724.76
#2020-07-30|2725.65
#2020-07-31|2748.53
#2020-08-03|2745.99
#2020-08-04|2781.14
#2020-08-05|2809.86
#2020-08-06|2818.28
#2020-08-07|2807.54
#2020-08-10|2811.71
#2020-08-11|2787.46
#2020-08-12|2829.36
#2020-08-13|2831.14
#2020-08-14|2834.04
#2020-08-17|2860.79
#2020-08-18|2902.60
#2020-08-19|2883.84
#2020-08-20|2879.44
#2020-08-21|2885.66
#2020-08-24|2914.16
#2020-08-25|2919.71
#2020-08-26|2960.28
#2020-08-27|2949.92
#2020-08-28|2952.90
#2020-08-31|2955.10
#2020-09-01|2987.23
#2020-09-02|3017.40
#2020-09-03|2926.05
#2020-09-04|2881.27
#2020-09-07|2878.75
#2020-09-08|2816.77
#2020-09-09|2872.69
#2020-09-10|2830.11
#2020-09-11|2822.73
#2020-09-14|2838.65
#2020-09-15|2863.69
#2020-09-16|2843.50
#2020-09-17|2811.85
#2020-09-18|2789.57
#2020-09-21|2765.84
#2020-09-22|2837.13
#2020-09-23|2782.49
#2020-09-24|2772.22
#2020-09-25|2800.06
#2020-09-28|2857.37
#2020-09-29|2849.34
#2020-09-30|2880.03
#2020-10-01|2921.45
#2020-10-02|2886.50
#2020-10-05|2937.87
#2020-10-06|2884.54
#2020-10-07|2947.50
#2020-10-08|2958.02
#2020-10-09|2997.35
#2020-10-12|3064.29
#2020-10-13|3074.11
#2020-10-14|3046.52
#2020-10-15|3018.94
#2020-10-16|3015.32
#2020-10-19|2987.69
#2020-10-20|3000.78
#2020-10-21|2985.78
#2020-10-22|2972.29
#2020-10-23|2984.05
#2020-10-26|2958.67
#2020-10-27|2983.39
#2020-10-28|2924.74
#2020-10-29|2925.58
#2020-10-30|2834.73
#2020-11-02|2850.43
#2020-11-03|2901.79
#2020-11-04|2941.78
#2020-11-05|3024.13
#2020-11-06|3004.97
#2020-11-09|2941.08
#2020-11-10|2897.64
#2020-11-11|2898.47
#2020-11-12|2891.03
#2020-11-13|2914.51
#2020-11-16|2929.57
#2020-11-17|2915.45
#2020-11-18|2898.98
#2020-11-19|2903.23
#2020-11-20|2907.18
#2020-11-23|2934.94
#2020-11-24|2965.56
#2020-11-25|2981.89
#2020-11-26|2986.86
#2020-11-27|2997.05
#2020-11-30|2972.07
#2020-12-01|2991.98
#2020-12-02|2971.69
#2020-12-03|2969.12
#2020-12-04|2966.33
#2020-12-07|2948.21
#2020-12-08|2954.61
#2020-12-09|2945.67
#2020-12-10|2930.50
#2020-12-11|2935.55
#2020-12-14|2940.64
#2020-12-15|2947.57
#2020-12-16|2986.28
#2020-12-17|3011.98
#2020-12-18|2986.69
#2020-12-21|2973.69
#2020-12-22|2967.02
#2020-12-23|2959.94
#2020-12-24|2928.82
#2020-12-25|2929.43
#2020-12-28|2939.00
#2020-12-29|2971.83
#2020-12-30|2986.57
#2020-12-31|2969.32
#2021-01-01|2969.32
#2021-01-04|2935.31
#2021-01-05|2942.86
#2021-01-06|2946.56
#2021-01-07|2945.83
#2021-01-08|2972.62
#2021-01-11|2942.00
#2021-01-12|2963.44
#2021-01-13|2979.17
#2021-01-14|2983.99
#2021-01-15|2977.99
#2021-01-18|2980.98
#2021-01-19|2978.25
#2021-01-20|3068.56
#2021-01-21|3082.60
#2021-01-22|3067.37
#2021-01-25|3077.96
#2021-01-26|3082.38
#2021-01-27|3033.88
#2021-01-28|3029.13
#2021-01-29|2982.56
#2021-02-01|3033.51
#2021-02-02|3075.16
#2021-02-03|3066.25
#2021-02-04|3090.19
#2021-02-05|3102.19
#2021-02-08|3108.36
#2021-02-09|3100.93
#2021-02-10|3099.48
#2021-02-11|3085.36
#2021-02-12|3091.48
#2021-02-15|3098.95
#2021-02-16|3100.35
#2021-02-17|3119.34
#2021-02-18|3107.97
#2021-02-19|3078.11
#2021-02-22|3030.34
#2021-02-23|3015.00
#2021-02-24|2983.19
#2021-02-25|2930.04
#2021-02-26|2912.88
#2021-03-01|2963.72
#2021-03-02|2923.07
#2021-03-03|2881.60
#2021-03-04|2839.44
#2021-03-05|2854.07
#2021-03-08|2844.43
#2021-03-09|2909.52
#2021-03-10|2929.73
#2021-03-11|2965.18
#2021-03-12|2968.87
#2021-03-15|2974.72
#2021-03-16|2977.37
#2021-03-17|2988.87
#2021-03-18|2965.46
#2021-03-19|2999.11
#2021-03-22|3007.54
#2021-03-23|3004.59
#2021-03-24|2969.97
#2021-03-25|2963.01
#2021-03-26|2988.82
#2021-03-29|2988.45
#2021-03-30|2999.97
#2021-03-31|3007.06
#2021-04-01|3049.07
#2021-04-02|3050.12
#2021-04-05|3094.43
#2021-04-06|3095.96
#2021-04-07|3102.69
#2021-04-08|3119.05
#2021-04-09|3143.56
#2021-04-12|3168.31
#2021-04-13|3177.03
#2021-04-14|3167.28
#2021-04-15|3187.96
#2021-04-16|3212.73
#2021-04-19|3191.55
#2021-04-20|3158.37
#2021-04-21|3163.14
#2021-04-22|3141.41
#2021-04-23|3165.83
#2021-04-26|3178.85
#2021-04-27|3188.72
#2021-04-28|3208.69
#2021-04-29|3227.25
#2021-04-30|3204.29
#2021-05-03|3196.39
#2021-05-04|3167.93
#2021-05-05|3145.77
#2021-05-06|3175.66
#2021-05-07|3183.64
#2021-05-10|3143.62
#2021-05-11|3108.58
#2021-05-12|3056.06
#2021-05-13|3067.31
#2021-05-14|3096.52
#2021-05-17|3106.18
#2021-05-18|3098.17
#2021-05-19|3082.94
#2021-05-20|3093.25
#2021-05-21|3081.67
#2021-05-24|3089.13
#2021-05-25|3103.05
#2021-05-26|3118.53
#2021-05-27|3111.32
#2021-05-28|3105.21
#2021-05-31|3111.87
#2021-06-01|3123.14
#2021-06-02|3124.32
#2021-06-03|3092.04
#2021-06-04|3101.19
#2021-06-07|3100.06
#2021-06-08|3126.62
#2021-06-09|3114.09
#2021-06-10|3131.81
#2021-06-11|3137.72
#2021-06-14|3147.02
#2021-06-15|3141.82
#2021-06-16|3136.23
#2021-06-17|3157.45
#2021-06-18|3146.21
#2021-06-21|3148.84
#2021-06-22|3183.71
#2021-06-23|3191.16
#2021-06-24|3186.69
#2021-06-25|3192.61
#2021-06-28|3218.74
#2021-06-29|3221.25
#2021-06-30|3223.16
#2021-07-01|3224.97
#2021-07-02|3243.72
#2021-07-05|3233.81
#2021-07-06|3281.32
#2021-07-07|3284.85
#2021-07-08|3265.96
#2021-07-09|3278.39
#2021-07-12|3284.48
#2021-07-13|3275.43
#2021-07-14|3282.60
#2021-07-15|3269.79
#2021-07-16|3240.68
#2021-07-19|3202.57
#2021-07-20|3230.74
#2021-07-21|3246.19
#2021-07-22|3277.24
#2021-07-23|3298.34
#2021-07-26|3286.84
#2021-07-27|3226.24
#2021-07-28|3228.45
#2021-07-29|3257.05
#2021-07-30|3148.51
#2021-08-02|3156.61
#2021-08-03|3185.10
#2021-08-04|3167.03
#2021-08-05|3186.80
#2021-08-06|3170.94
#2021-08-09|3160.75
#2021-08-10|3184.21
#2021-08-11|3187.98
#2021-08-12|3180.21
#2021-08-13|3164.64
#2021-08-16|3162.06
#2021-08-17|3090.30
#2021-08-18|3083.31
#2021-08-19|3062.86
#2021-08-20|3079.05
#2021-08-23|3094.98
#2021-08-24|3139.54
#2021-08-25|3138.80
#2021-08-26|3122.16
#2021-08-27|3123.18
#2021-08-30|3156.04
#2021-08-31|3181.64
#2021-09-01|3187.08
#2021-09-02|3193.37
#2021-09-03|3191.19
#2021-09-06|3198.62
#2021-09-07|3200.79
#2021-09-08|3211.00
#2021-09-09|3177.93
#2021-09-10|3184.19
#2021-09-13|3167.61
#2021-09-14|3156.51
#2021-09-15|3157.71
#2021-09-16|3170.57
#2021-09-17|3168.45
#2021-09-20|3100.96
#2021-09-21|3097.07
#2021-09-22|3120.04
#2021-09-23|3138.31
#2021-09-24|3136.62
#2021-09-27|3130.90
#2021-09-28|3081.46
#2021-09-29|3079.01
#2021-09-30|3027.63
#2021-10-01|3022.45
#2021-10-04|2967.07
#2021-10-05|2977.56
#2021-10-06|2987.53
#2021-10-07|3043.02
#2021-10-08|3047.28
#2021-10-11|3050.70
#2021-10-12|3038.50
#2021-10-13|3058.98
#2021-10-14|3088.48
#2021-10-15|3142.49
#2021-10-18|3174.85
#2021-10-19|3186.57
#2021-10-20|3201.73
#2021-10-21|3220.81
#2021-10-22|3194.79
#2021-10-25|3204.04
#2021-10-26|3209.41
#2021-10-27|3197.46
#2021-10-28|3223.83
#2021-10-29|3196.80
#2021-11-01|3181.03
#2021-11-02|3189.61
#2021-11-03|3225.68
#2021-11-04|3284.58
#2021-11-05|3284.40
#2021-11-08|3260.28
#2021-11-09|3297.13
#2021-11-10|3259.42
#2021-11-11|3258.63
#2021-11-12|3292.36
#2021-11-15|3304.91
#2021-11-16|3335.57
#2021-11-17|3325.72
#2021-11-18|3369.16
#2021-11-19|3329.42
#2021-11-22|3292.45
#2021-11-23|3286.94
#2021-11-24|3282.75
#2021-11-25|3290.52
#2021-11-26|3217.63
#2021-11-29|3242.01
#2021-11-30|3179.85
#2021-12-01|3143.34
#2021-12-02|3149.24
#2021-12-03|3121.66
#2021-12-06|3135.36
#2021-12-07|3221.59
#2021-12-08|3200.57
#2021-12-09|3185.52
#2021-12-10|3184.98
#2021-12-13|3142.69
#2021-12-14|3122.72
#2021-12-15|3168.08
#2021-12-16|3114.28
#2021-12-17|3094.91
#2021-12-20|3051.57
#2021-12-21|3088.44
#2021-12-22|3106.00
#2021-12-23|3106.48
#2021-12-24|3106.15
#2021-12-27|3115.72
#2021-12-28|3128.92
#2021-12-29|3128.57
#2021-12-30|3125.43
#2021-12-31|3141.39
#2022-01-03|3145.67
#2022-01-04|3134.46
#2022-01-05|3080.47
#2022-01-06|3082.78
#2022-01-07|3072.28
#2022-01-10|3037.64
#2022-01-11|3065.88
#2022-01-12|3092.04
#2022-01-13|3052.24
#2022-01-14|3017.25
#2022-01-17|3016.75
#2022-01-18|2964.66
#2022-01-19|2939.64
#2022-01-20|2899.92
#2022-01-21|2821.42
#2022-01-24|2845.75
#2022-01-25|2788.78
#2022-01-26|2773.02
#2022-01-27|2748.11
#2022-01-28|2808.16
#2022-01-31|2879.14
#2022-02-01|2903.76
#2022-02-02|2905.47
#2022-02-03|2804.58
#2022-02-04|2926.93
#2022-02-07|2912.05
#2022-02-08|2942.52
#2022-02-09|2980.27
#2022-02-10|2950.77
#2022-02-11|2893.41
#2022-02-14|2886.75
#2022-02-15|2913.52
#2022-02-16|2926.44
#2022-02-17|2893.20
#2022-02-18|2867.63
#2022-02-21|2855.27
#2022-02-22|2776.94
#2022-02-23|2721.12
#2022-02-24|2751.63
#2022-02-25|2804.73
#2022-02-28|2803.44
#2022-03-01|2789.31
#2022-03-02|2816.62
#2022-03-03|2786.20
#2022-03-04|2735.49
#2022-03-07|2640.07
#2022-03-08|2621.19
#2022-03-09|2671.40
#2022-03-10|2724.27
#2022-03-11|2683.24
#2022-03-14|2635.81
#2022-03-15|2674.34
#2022-03-16|2783.11
#2022-03-17|2861.23
#2022-03-18|2892.39
#2022-03-21|2869.69
#2022-03-22|2923.45
#2022-03-23|2903.83
#2022-03-24|2898.39
#2022-03-25|2883.95
#2022-03-28|2929.38
#2022-03-29|2971.06
#2022-03-30|2931.30
#2022-03-31|2874.56
#2022-04-01|2873.69
#2022-04-04|2931.39
#2022-04-05|2899.08
#2022-04-06|2844.57
#2022-04-07|2851.70
#2022-04-08|2838.35
#2022-04-11|2789.45
#2022-04-12|2787.03
#2022-04-13|2837.90
#2022-04-14|2798.39
#2022-04-15|2799.06
#2022-04-18|2794.53
#2022-04-19|2852.03
#2022-04-20|2842.85
#2022-04-21|2777.99
#2022-04-22|2701.81
#2022-04-25|2709.41
#2022-04-26|2647.08
#2022-04-27|2632.38
#2022-04-28|2702.66
#2022-04-29|2553.81
#2022-05-02|2568.89
#2022-05-03|2560.01
#2022-05-04|2593.53
#2022-05-05|2476.15
#2022-05-06|2428.02
#2022-05-09|2374.03
#2022-05-10|2347.30
#2022-05-11|2299.36
#2022-05-12|2313.90
#2022-05-13|2386.57
#2022-05-16|2374.39
#2022-05-17|2406.44
#2022-05-18|2252.95
#2022-05-19|2234.10
#2022-05-20|2224.82
#2022-05-23|2235.36
#2022-05-24|2203.06
#2022-05-25|2244.01
#2022-05-26|2324.08
#2022-05-27|2395.86
#2022-05-30|2411.45
#2022-05-31|2428.76
#2022-06-01|2415.49
#2022-06-02|2469.27
#2022-06-03|2436.85
#2022-06-06|2464.13
#2022-06-07|2448.57
#2022-06-08|2448.58
#2022-06-09|2411.80
#2022-06-10|2333.39
#2022-06-13|2239.61
#2022-06-14|2218.64
#2022-06-15|2271.80
#2022-06-16|2212.90
#2022-06-17|2230.84
#2022-06-20|2232.30
#2022-06-21|2268.89
#2022-06-22|2254.53
#2022-06-23|2313.52
#2022-06-24|2382.67
#2022-06-27|2370.95
#2022-06-28|2292.87
#2022-06-29|2292.69
#2022-06-30|2262.26
#2022-07-01|2295.18
#2022-07-04|2302.32
#2022-07-05|2347.48
#2022-07-06|2354.39
#2022-07-07|2388.69
#2022-07-08|2390.24
#2022-07-11|2340.69
#2022-07-12|2308.08
#2022-07-13|2324.28
#2022-07-14|2334.37
#2022-07-15|2363.55
#2022-07-18|2373.67
#2022-07-19|2421.87
#2022-07-20|2471.14
#2022-07-21|2492.06
#2022-07-22|2479.84
#2022-07-25|2460.99
#2022-07-26|2378.26
#2022-07-27|2431.37
#2022-07-28|2460.79
#2022-07-29|2547.52
#2022-08-01|2563.85
#2022-08-02|2533.26
#2022-08-03|2588.87
#2022-08-04|2617.24
#2022-08-05|2605.56
#2022-08-08|2603.92
#2022-08-09|2572.35
#2022-08-10|2626.33
#2022-08-11|2623.33
#2022-08-12|2662.57
#2022-08-15|2665.37
#2022-08-16|2710.58
#2022-08-17|2687.77
#2022-08-18|2679.99
#2022-08-19|2627.28
#2022-08-22|2562.76
#2022-08-23|2559.11
#2022-08-24|2557.14
#2022-08-25|2606.79
#2022-08-26|2520.10
#2022-08-29|2505.73
#2022-08-30|2490.61
#2022-08-31|2464.46
#2022-09-01|2478.36
#2022-09-02|2468.30
#2022-09-05|2460.96
#2022-09-06|2441.23
#2022-09-07|2493.57
#2022-09-08|2507.10
#2022-09-09|2551.50
#2022-09-12|2586.35
#2022-09-13|2457.88
#2022-09-14|2452.50
#2022-09-15|2429.00
#2022-09-16|2409.58
#2022-09-19|2420.99
#2022-09-20|2389.71
#2022-09-21|2346.07
#2022-09-22|2316.32
#2022-09-23|2266.61
#2022-09-26|2269.15
#2022-09-27|2267.70
#2022-09-28|2314.58
#2022-09-29|2275.33
#2022-09-30|2250.40
#2022-10-03|2295.02
#2022-10-04|2362.96
#2022-10-05|2372.89
#2022-10-06|2361.97
#2022-10-07|2290.64
#2022-10-10|2274.57
#2022-10-11|2263.91
#2022-10-12|2258.29
#2022-10-13|2258.71
#2022-10-14|2197.83
#2022-10-17|2266.47
#2022-10-18|2308.99
#2022-10-19|2269.05
#2022-10-20|2250.23
#2022-10-21|2299.56
#2022-10-24|2313.90
#2022-10-25|2352.35
#2022-10-26|2321.50
#2022-10-27|2302.28
#2022-10-28|2260.70
#2022-10-31|2242.79
#2022-11-01|2216.71
#2022-11-02|2158.04
#2022-11-03|2120.82
#2022-11-04|2155.23
#2022-11-07|2171.19
#2022-11-08|2170.30
#2022-11-09|2115.52
#2022-11-10|2253.15
#2022-11-11|2320.77
#2022-11-14|2288.30
#2022-11-15|2342.42
#2022-11-16|2319.67
#2022-11-17|2293.02
#2022-11-18|2305.14
#2022-11-21|2286.81
#2022-11-22|2306.13
#2022-11-23|2321.50
#2022-11-24|2326.14
#2022-11-25|2322.25
#2022-11-28|2307.99
#2022-11-29|2309.88
#2022-11-30|2362.20
#2022-12-01|2356.94
#2022-12-02|2348.20
#2022-12-05|2321.06
#2022-12-06|2280.56
#2022-12-07|2273.58
#2022-12-08|2301.91
#2022-12-09|2284.27
#2022-12-12|2297.42
#2022-12-13|2321.49
#2022-12-14|2317.21
#2022-12-15|2257.69
#2022-12-16|2240.46
#2022-12-19|2209.91
#2022-12-20|2203.91
#2022-12-21|2231.70
#2022-12-22|2208.97
#2022-12-23|2226.11
#2022-12-26|2226.96
#2022-12-27|2214.89
#2022-12-28|2196.70
#2022-12-29|2219.21
#2022-12-30|2214.18
#2023-01-02|2215.15
#2023-01-03|2233.33
#2023-01-04|2258.77
#2023-01-05|2245.94
#2023-01-06|2302.60
#2023-01-09|2320.48
#2023-01-10|2343.52
#2023-01-11|2403.57
#2023-01-12|2401.77
#2023-01-13|2433.15
#2023-01-16|2432.81
#2023-01-17|2412.95
#2023-01-18|2392.30
#2023-01-19|2346.55
#2023-01-20|2397.80
#2023-01-23|2415.11
#2023-01-24|2412.96
#2023-01-25|2422.59
#2023-01-26|2441.64
#2023-01-27|2469.74
#2023-01-30|2436.88
#2023-01-31|2472.68
#2023-02-01|2512.95
#2023-02-02|2585.68
#2023-02-03|2489.87
#2023-02-06|2463.75
#2023-02-07|2460.35
#2023-02-08|2429.76
#2023-02-09|2421.21
#2023-02-10|2404.52
#2023-02-13|2437.07
#2023-02-14|2430.84
#2023-02-15|2447.46
#2023-02-16|2424.24
#2023-02-17|2414.06
#2023-02-20|2415.12
#2023-02-21|2343.75
#2023-02-22|2339.31
#2023-02-23|2338.94
#2023-02-24|2302.44
#2023-02-27|2305.01
#2023-02-28|2301.56
#2023-03-01|2278.32
#2023-03-02|2277.24
#2023-03-03|2311.18
#2023-03-06|2307.11
#2023-03-07|2292.12
#2023-03-08|2291.17
#2023-03-09|2264.04
#2023-03-10|2228.71
#2023-03-13|2239.99
#2023-03-14|2250.83
#2023-03-15|2263.17
#2023-03-16|2290.43
#2023-03-17|2279.22
#2023-03-20|2272.68
#2023-03-21|2301.49
#2023-03-22|2278.00
#2023-03-23|2285.15
#2023-03-24|2281.79
#2023-03-27|2285.13
#2023-03-28|2282.41
#2023-03-29|2329.82
#2023-03-30|2357.18
#2023-03-31|2401.11
#2023-04-03|2404.12
#2023-04-04|2402.61
#2023-04-05|2369.52
#2023-04-06|2373.76
#2023-04-07|2372.68
#2023-04-10|2383.15
#2023-04-11|2381.69
#2023-04-12|2345.41
#2023-04-13|2384.36
#2023-04-14|2385.78
#2023-04-17|2393.57
#2023-04-18|2399.45
#2023-04-19|2403.95
#2023-04-20|2408.55
#2023-04-21|2424.69
#2023-04-24|2424.53
#2023-04-25|2370.01
#2023-04-26|2373.51
#2023-04-27|2418.75
#2023-04-28|2397.32
#2023-05-01|2367.11
#2023-05-02|2372.60
#2023-05-03|2362.67
#2023-05-04|2355.72
#2023-05-05|2388.88
#2023-05-08|2390.52
#2023-05-09|2394.70
#2023-05-10|2416.63
#2023-05-11|2433.99
#2023-05-12|2430.66
#2023-05-15|2434.80
#2023-05-16|2431.79
#2023-05-17|2462.57
#2023-05-18|2492.05
#2023-05-19|2454.04
#2023-05-22|2440.25
#2023-05-23|2429.27
#2023-05-24|2423.70
#2023-05-25|2390.17
#2023-05-26|2439.30
#2023-05-29|2437.27
#2023-05-30|2446.26
#2023-05-31|2416.90
#2023-06-01|2434.55
#2023-06-02|2481.26
#2023-06-05|2487.59
#2023-06-06|2503.64
#2023-06-07|2476.54
#2023-06-08|2501.25
#2023-06-09|2494.54
#2023-06-12|2527.86
#2023-06-13|2545.09
#2023-06-14|2547.50
#2023-06-15|2574.40
#2023-06-16|2557.98
#2023-06-19|2552.30
#2023-06-20|2544.92
#2023-06-21|2531.39
#2023-06-22|2570.94
#2023-06-23|2557.75
#2023-06-26|2549.05
#2023-06-27|2582.21
#2023-06-28|2575.64
#2023-06-29|2565.71
#2023-06-30|2596.22
#2023-07-03|2605.67
#2023-07-04|2607.65
#2023-07-05|2602.36
#2023-07-06|2560.95
#2023-07-07|2568.89
#2023-07-10|2575.35
#2023-07-11|2605.19
#2023-07-12|2637.97
#2023-07-13|2666.58
#2023-07-14|2670.00
#2023-07-17|2663.16
#2023-07-18|2655.46
#2023-07-19|2680.34
#2023-07-20|2640.54
#2023-07-21|2644.33
#2023-07-24|2641.41
#2023-07-25|2655.45
#2023-07-26|2655.53
#2023-07-27|2655.88
#2023-07-28|2692.16
#2023-07-31|2709.70
#2023-08-01|2686.57
#2023-08-02|2637.37
#2023-08-03|2639.27
#2023-08-04|2712.16
#2023-08-07|2738.77
#2023-08-08|2709.20
#2023-08-09|2698.00
#2023-08-10|2709.67
#2023-08-11|2710.90
#2023-08-14|2718.63
#2023-08-15|2690.72
#2023-08-16|2669.51
#2023-08-17|2639.71
#2023-08-18|2631.64
#2023-08-21|2632.37
#2023-08-22|2625.63
#2023-08-23|2645.29
#2023-08-24|2605.09
#2023-08-25|2609.25
#2023-08-28|2622.66
#2023-08-29|2657.98
#2023-08-30|2668.69
#2023-08-31|2688.08
#2023-09-01|2688.79
#2023-09-04|2695.79
#2023-09-05|2674.18
#2023-09-06|2655.96
#2023-09-07|2673.42
#2023-09-08|2675.27
#2023-09-11|2708.37
#2023-09-12|2688.76
#2023-09-13|2712.26
#2023-09-14|2726.46
#2023-09-15|2674.62
#2023-09-18|2657.72
#2023-09-19|2636.61
#2023-09-20|2617.27
#2023-09-21|2548.69
#2023-09-22|2551.71
#2023-09-25|2563.51
#2023-09-26|2509.55
#2023-09-27|2511.18
#2023-09-28|2515.70
#2023-09-29|2525.20
#2023-10-02|2533.64
#2023-10-03|2472.63
#2023-10-04|2489.11
#2023-10-05|2477.76
#2023-10-06|2491.90
#2023-10-09|2495.59
#2023-10-10|2525.54
#2023-10-11|2546.20
#2023-10-12|2539.51
#2023-10-13|2511.05
#2023-10-16|2545.05
#2023-10-17|2545.90
#2023-10-18|2506.50
#2023-10-19|2483.50
#2023-10-20|2447.88
#2023-10-23|2453.99
#2023-10-24|2467.88
#2023-10-25|2417.12
#2023-10-26|2398.86
#2023-10-27|2454.95
#2023-10-30|2505.40
#2023-10-31|2510.14
#2023-11-01|2543.74
#2023-11-02|2574.92
#2023-11-03|2599.78
#2023-11-06|2614.06
#2023-11-07|2633.18
#2023-11-08|2622.77
#2023-11-09|2600.21
#2023-11-10|2627.68
#2023-11-13|2621.26
#2023-11-14|2680.33
#2023-11-15|2693.06
#2023-11-16|2652.25
#2023-11-17|2661.59
#2023-11-20|2679.43
#2023-11-21|2665.52
#2023-11-22|2691.87
#2023-11-23|2693.67
#2023-11-24|2697.82
#2023-11-27|2704.03
#2023-11-28|2704.41
#2023-11-29|2691.86
#2023-11-30|2693.87
#2023-12-01|2717.81
#2023-12-04|2710.22
#2023-12-05|2717.78
#2023-12-06|2708.59
#2023-12-07|2721.85
#2023-12-08|2723.71
#2023-12-11|2722.70
#2023-12-12|2741.19
#2023-12-13|2777.23
#2023-12-14|2783.70
#2023-12-15|2816.17
#2023-12-18|2850.24
#2023-12-19|2859.90
#2023-12-20|2834.87
#2023-12-21|2857.08
#2023-12-22|2856.06
#2023-12-25|2856.57
#2023-12-26|2860.05
#2023-12-27|2871.83
#2023-12-28|2878.00
#2023-12-29|2863.59
#2024-01-01|2863.59
#2024-01-02|2837.46
#2024-01-03|2794.61
#2024-01-04|2767.77
#2024-01-05|2771.40
#2024-01-08|2811.69
#2024-01-09|2826.44
#2024-01-10|2859.35
#2024-01-11|2871.26
#2024-01-12|2873.00
#2024-01-15|2870.63
#2024-01-16|2855.61
#2024-01-17|2827.12
#2024-01-18|2850.68
#2024-01-19|2869.30
#2024-01-22|2866.09
#2024-01-23|2869.58
#2024-01-24|2876.69
#2024-01-25|2895.35
#2024-01-26|2909.13
#2024-01-29|2933.58
#2024-01-30|2919.89
#2024-01-31|2873.73
#2024-02-01|2931.51
#2024-02-02|3021.86
#2024-02-05|2997.85
#2024-02-06|3009.45
#2024-02-07|3029.43
#2024-02-08|3019.64
#2024-02-09|3053.75
#2024-02-12|3050.97
#2024-02-13|3002.48
#2024-02-14|3032.46
#2024-02-15|3038.17
#2024-02-16|3044.74
#2024-02-19|3042.77
#2024-02-20|3033.00
#2024-02-21|3045.42
#2024-02-22|3112.01
#2024-02-23|3123.22
#2024-02-26|3126.73
#2024-02-27|3137.37
#2024-02-28|3134.11
#2024-02-29|3156.95
#2024-03-01|3179.14
#2024-03-04|3169.34
#2024-03-05|3145.22
#2024-03-06|3156.37
#2024-03-07|3185.49
#2024-03-08|3151.32
#2024-03-11|3124.40
#2024-03-12|3174.36
#2024-03-13|3190.17
#2024-03-14|3196.93
#2024-03-15|3155.81
#2024-03-18|3159.39
#2024-03-19|3180.25
#2024-03-20|3213.49
#2024-03-21|3237.77
#2024-03-22|3223.40
#2024-03-25|3214.41
#2024-03-26|3202.03
#2024-03-27|3227.89
#2024-03-28|3235.49
#2024-03-29|3236.87
#2024-04-01|3217.39
#2024-04-02|3194.57
#2024-04-03|3190.73
#2024-04-04|3164.75
#2024-04-05|3204.24
#2024-04-08|3210.30
#2024-04-09|3217.26
#2024-04-10|3209.71
#2024-04-11|3228.54
#2024-04-12|3183.07
#2024-04-15|3144.59
#2024-04-16|3125.77
#2024-04-17|3108.36
#2024-04-18|3092.41
#2024-04-19|3059.07
#2024-04-22|3092.67
#2024-04-23|3124.55
#2024-04-24|3105.99
#2024-04-25|3080.58
#2024-04-26|3136.56
#2024-04-29|3145.99
#2024-04-30|3083.24
#2024-05-01|3100.51
#2024-05-02|3164.69
#2024-05-03|3204.15
#2024-05-06|3233.45
#2024-05-07|3241.16
#2024-05-08|3220.41
#2024-05-09|3252.99
#2024-05-10|3242.37
#2024-05-13|3236.07
#2024-05-14|3246.69
#2024-05-15|3249.70
#2024-05-16|3238.59
#2024-05-17|3259.21
#2024-05-20|3237.55
#2024-05-21|3231.74
#2024-05-22|3213.68
#2024-05-23|3179.27
#2024-05-24|3185.74
#2024-05-27|3190.84
#2024-05-28|3200.42
#2024-05-29|3182.48
#2024-05-30|3177.61
#2024-05-31|3172.76
#2024-06-03|3188.87
#2024-06-04|3197.15
#2024-06-05|3223.42
#2024-06-06|3253.37
#2024-06-07|3234.49
#2024-06-10|3262.35
#2024-06-11|3265.00
#2024-06-12|3273.79
#2024-06-13|3251.98
#2024-06-14|3242.06
#2024-06-17|3261.63
#2024-06-18|3260.68
#2024-06-19|3265.90
#2024-06-20|3285.44
#2024-06-21|3301.48
#2024-06-24|3279.38
#2024-06-25|3263.40
#2024-06-26|3317.20
#2024-06-27|3339.93
#2024-06-28|3305.93
#2024-07-01|3314.64
#2024-07-02|3340.37
#2024-07-03|3329.52
#2024-07-04|3332.45
#2024-07-05|3367.44
#2024-07-08|3368.20
#2024-07-09|3368.57
#2024-07-10|3387.90
#2024-07-11|3374.84
#2024-07-12|3388.69
#2024-07-15|3366.28
#2024-07-16|3389.09
#2024-07-17|3352.74
#2024-07-18|3303.12
#2024-07-19|3285.64
#2024-07-22|3291.25
#2024-07-23|3316.15
#2024-07-24|3248.35
#2024-07-25|3233.83
#2024-07-26|3269.60
#2024-07-29|3283.19
#2024-07-30|3273.36
#2024-07-31|3332.11
#2024-08-01|3294.09
#2024-08-02|3151.16
#2024-08-05|3057.57
#2024-08-06|3086.85
#2024-08-07|3070.65
#2024-08-08|3124.90
#2024-08-09|3146.40
#2024-08-12|3148.23
#2024-08-13|3186.61
#2024-08-14|3190.95
#2024-08-15|3281.67
#2024-08-16|3298.50
#2024-08-19|3318.43
#2024-08-20|3329.23
#2024-08-21|3361.19
#2024-08-22|3324.94
#2024-08-23|3359.45
#2024-08-26|3357.37
#2024-08-27|3336.40
#2024-08-28|3303.05
#2024-08-29|3298.21
#2024-08-30|3353.06
#2024-09-02|3347.21
#2024-09-03|3318.19
#2024-09-04|3296.11
#2024-09-05|3318.27
#2024-09-06|3259.97
#2024-09-09|3299.59
#2024-09-10|3341.43
#2024-09-11|3381.50
#2024-09-12|3427.52
#2024-09-13|3445.52
#2024-09-16|3435.73
#2024-09-17|3444.22
#2024-09-18|3441.79
#2024-09-19|3487.22
#2024-09-20|3506.20
#2024-09-23|3535.12
#2024-09-24|3556.11
#2024-09-25|3542.78
#2024-09-26|3552.68
#2024-09-27|3543.32
#2024-09-30|3552.39
#2024-10-01|3539.14
#2024-10-02|3535.50
#2024-10-03|3497.12
#2024-10-04|3545.17
#2024-10-07|3490.50
#2024-10-08|3499.09
#2024-10-09|3526.60
#2024-10-10|3528.59
#2024-10-11|3557.32
#2024-10-14|3554.58
#2024-10-15|3555.35
#2024-10-16|3549.80
#2024-10-17|3544.52
#2024-10-18|3563.24
#2024-10-21|3537.08
#2024-10-22|3532.16
#2024-10-23|3495.16
#2024-10-24|3498.91
#2024-10-25|3500.10
#2024-10-28|3514.42
#2024-10-29|3515.46
#2024-10-30|3516.16
#2024-10-31|3465.90
#2024-11-01|3549.23
#2024-11-04|3549.95
#2024-11-05|3599.92
#2024-11-06|3636.61
#2024-11-07|3684.72
#2024-11-08|3688.31
#2024-11-11|3675.03
#2024-11-12|3676.50
#2024-11-13|3722.16
#2024-11-14|3684.62
#2024-11-15|3609.93
#2024-11-18|3612.00
#2024-11-19|3632.91
#2024-11-20|3601.98
#2024-11-21|3597.26
#2024-11-22|3612.79
#2024-11-25|3672.61
#2024-11-26|3728.60
#2024-11-27|3722.88
#2024-11-28|3719.72
#2024-11-29|3746.18
#2024-12-02|3773.59
#2024-12-03|3805.37
#2024-12-04|3847.03
#2024-12-05|3857.03
#2024-12-06|3924.58
#2024-12-09|3915.42
#2024-12-10|3902.66
#2024-12-11|3940.40
#2024-12-12|3917.55
#2024-12-13|3900.60
#2024-12-16|3931.27
#2024-12-17|3908.21
#2024-12-18|3789.24
#2024-12-19|3783.90
#2024-12-20|3798.86
#2024-12-23|3793.14
#2024-12-24|3846.25
#2024-12-25|3846.33
#2024-12-26|3837.11
#2024-12-27|3796.62
#2024-12-30|3753.23
#2024-12-31|3736.51
#2025-01-01|3736.52
#2025-01-02|3735.96
#2025-01-03|3772.34
#2025-01-06|3805.65
#2025-01-07|3753.71
#2025-01-08|3758.06
#2025-01-09|3756.80
#2025-01-10|3729.98
#2025-01-13|3705.81
#2025-01-14|3699.19
#2025-01-15|3763.86
#2025-01-16|3751.51
#2025-01-17|3805.92
#2025-01-20|3818.91
#2025-01-21|3881.62
#2025-01-22|3895.61
#2025-01-23|3909.67
#2025-01-24|3918.12
#2025-01-27|3960.20
#2025-01-28|3975.18
#2025-01-29|3966.87
#2025-01-30|3971.36
#2025-01-31|3977.81
#2025-02-03|3979.94
#2025-02-04|4043.23
#2025-02-05|4019.19
#2025-02-06|4046.55
#2025-02-07|3951.63
#2025-02-10|4011.99
#2025-02-11|4007.46
#2025-02-12|3988.40
#2025-02-13|4028.55
#2025-02-14|4025.77
#2025-02-17|4021.90
#2025-02-18|4002.01
#2025-02-19|3982.90
#2025-02-20|3913.06
#2025-02-21|3865.88
#2025-02-24|3827.42
#2025-02-25|3850.22
#2025-02-26|3866.25
#2025-02-27|3810.32
#2025-02-28|3843.11
#2025-03-03|3777.32
#2025-03-04|3730.59
#2025-03-05|3791.69
#2025-03-06|3742.80
#2025-03-07|3691.70
#2025-03-10|3611.60
#2025-03-11|3597.95
#2025-03-12|3590.91
#2025-03-13|3506.58
#2025-03-14|3567.08
#2025-03-17|3577.07
#2025-03-18|3549.84
#2025-03-19|3582.84
#2025-03-20|3561.40
#2025-03-21|3562.36
#2025-03-24|3657.63
#2025-03-25|3653.87
#2025-03-26|3628.23
#2025-03-27|3644.11
#2025-03-28|3559.44
#2025-03-31|3559.83
#2025-04-01|3591.72
#2025-04-02|3644.71
#2025-04-03|3450.08
#2025-04-04|3347.32
#2025-04-07|3285.02
#2025-04-08|3244.25
#2025-04-09|3494.23
#2025-04-10|3439.16
#2025-04-11|3480.02
#2025-04-14|3500.24
#2025-04-15|3475.95
#2025-04-16|3397.22
#2025-04-17|3426.48
#2025-04-18|3429.59
#2025-04-21|3363.56
#2025-04-22|3444.12
#2025-04-23|3511.32
#2025-04-24|3557.11
#2025-04-25|3574.19
#2025-04-28|3575.53
#2025-04-29|3588.15
#2025-04-30|3578.98
#2025-05-01|3614.79
#2025-05-02|3653.71
#2025-05-05|3625.90
#2025-05-06|3612.26
#2025-05-07|3639.93
#2025-05-08|3660.91
#2025-05-09|3668.76
#2025-05-12|3829.06
#2025-05-13|3830.38
#2025-05-14|3831.55
#2025-05-15|3810.27
#2025-05-16|3822.53
#2025-05-19|3826.45
#2025-05-20|3812.26
#2025-05-21|3767.58
#2025-05-22|3763.21
#2025-05-23|3735.20
#2025-05-26|3732.40
#2025-05-27|3795.41
#2025-05-28|3768.51
#2025-05-29|3780.08
#2025-05-30|3784.01
#2025-06-02|3809.43
#2025-06-03|3816.17
#2025-06-04|3826.13
#2025-06-05|3821.62
#2025-06-06|3857.64
#2025-06-09|3882.78
#2025-06-10|3892.78
#2025-06-11|3843.75
#2025-06-12|3834.12
#2025-06-13|3791.10
#2025-06-16|3824.12
#2025-06-17|3800.42
#2025-06-18|3780.10
#2025-06-19|3768.96
#2025-06-20|3762.47
#2025-06-23|3779.14
#2025-06-24|3824.96
#2025-06-25|3809.71
#2025-06-26|3845.65
#2025-06-27|3909.22
#2025-06-30|3883.28
#2025-07-01|3909.71
#2025-07-02|3902.12
#2025-07-03|3928.15
#2025-07-04|3923.83
#2025-07-07|3922.72
#2025-07-08|3882.42
#2025-07-09|3903.76
#2025-07-10|3896.13
#2025-07-11|3902.81
#2025-07-14|3919.49
#2025-07-15|3906.35
#2025-07-16|3875.67
#2025-07-17|3886.85
#2025-07-18|3914.23
#2025-07-21|3952.92
#2025-07-22|3955.73
#2025-07-23|3981.64
#2025-07-24|4004.94
#2025-07-25|3997.17
#2025-07-28|4010.79
#2025-07-29|3997.42
#2025-07-30|3970.45
#2025-07-31|3989.55
#2025-08-01|3863.41
#2025-08-04|3865.59
#2025-08-05|3885.04
#2025-08-06|3984.78
#2025-08-07|3997.27
#2025-08-08|3993.34
#2025-08-11|3985.63
#2025-08-12|4001.86
#2025-08-13|4052.12
#2025-08-14|4074.79
#2025-08-15|4066.67
#2025-08-18|4078.80
#2025-08-19|4071.67
#2025-08-20|4046.49
#2025-08-21|3996.86
#2025-08-22|4069.67
#2025-08-25|4057.78
#2025-08-26|4055.29
#2025-08-27|4062.71
#2025-08-28|4066.87
#2025-08-29|4042.55
#2025-09-01|4082.05
#2025-09-02|4048.05
#2025-09-03|4067.88
#2025-09-04|4156.34
#2025-09-05|4151.43
#2025-09-08|4202.31
#2025-09-09|4222.27
#2025-09-10|4149.69
#2025-09-11|4176.64
#2025-09-12|4173.70
#2025-09-15|4206.74
#2025-09-16|4215.17
#2025-09-17|4218.42
#2025-09-18|4202.06
#2025-09-19|4193.90
#2025-09-22|4153.34
#2025-09-23|4102.52
#2025-09-24|4125.29
#2025-09-25|4096.83
#2025-09-26|4097.73
#2025-09-29|4132.78
#2025-09-30|4123.47
#2025-10-01|4117.98
#2025-10-02|4138.76
#2025-10-03|4119.45
#2025-10-06|4108.99
#2025-10-07|4105.02
#2025-10-08|4114.31
#2025-10-09|4116.28
#2025-10-10|4004.98
#2025-10-13|4044.73
#2025-10-14|4038.48
#2025-10-15|4063.04
#2025-10-16|4034.14
#2025-10-17|4019.26
#2025-10-20|4059.34
#2025-10-21|4108.74
#2025-10-22|4073.66
#2025-10-23|4096.93
#2025-10-24|4121.87
#2025-10-27|4155.14
#2025-10-28|4161.81
#2025-10-29|4142.47
#2025-10-30|4075.24
#2025-10-31|4207.21
#2025-11-03|4276.48
#2025-11-04|4235.56
#2025-11-05|4235.31
#2025-11-06|4177.98
#2025-11-07|4192.04
#2025-11-10|4236.47
#2025-11-11|4247.72
#2025-11-12|4206.66
#2025-11-13|4158.40
#2025-11-14|4108.71
#2025-11-17|4074.34
#2025-11-18|3963.62
#2025-11-19|3964.24
#2025-11-20|3939.57
#2025-11-21|3971.74
#2025-11-24|4008.97
#2025-11-25|4090.28
#2025-11-26|4111.33
#2025-11-27|4106.40
#2025-11-28|4146.90
#2025-12-01|4160.25
#2025-12-02|4164.43
#2025-12-03|4162.76
#2025-12-04|4140.60
#2025-12-05|4153.37
#2025-12-08|4113.21
#2025-12-09|4108.51
#2025-12-10|4142.25
#2025-12-11|4151.79
#2025-12-12|4134.89
#2025-12-15|4090.67
#2025-12-16|4064.71
#2025-12-17|4062.47
#2025-12-18|4098.10
#2025-12-19|4089.07
#2025-12-22|4096.58
#2025-12-23|4119.65
#2025-12-24|4133.97
#2025-12-25|4133.32
#2025-12-26|4140.83
#2025-12-29|4125.44
#2025-12-30|4124.00
#2025-12-31|4095.19
#2026-01-01|4095.23
#2026-01-02|4087.67
#2026-01-05|4151.07
#2026-01-06|4230.85
#2026-01-07|4215.79
#2026-01-08|4271.21
#2026-01-09|4323.45
#2026-01-12|4357.38
#2026-01-13|4352.44
#2026-01-14|4321.62
#2026-01-15|4326.72
#2026-01-16|4337.18
#2026-01-19|4326.29
#2026-01-20|4252.65
#2026-01-21|4287.00
#2026-01-22|4302.50
#2026-01-23|4349.04
#2026-01-26|4337.51
#2026-01-27|4381.13
#2026-01-28|4355.30
#2026-01-29|4332.77
#2026-01-30|4311.72
#2026-02-02|4361.61
#2026-02-03|4352.17
#2026-02-04|4323.17
#2026-02-05|4237.34
#2026-02-06|4176.32
#2026-02-09|4170.66
#2026-02-10|4154.72
#2026-02-11|4142.10
#2026-02-12|4128.38
#2026-02-13|4127.15
#2026-02-16|4124.66
#2026-02-17|4115.83
#2026-02-18|4138.62
#2026-02-19|4116.63
#2026-02-20|4136.88
#2026-02-23|4111.38
#2026-02-24|4138.18
#2026-02-25|4132.84
#2026-02-26|4103.09
#2026-02-27|4143.02
#2026-03-02|4084.21
#2026-03-03|4060.79
#2026-03-04|4118.75
#2026-03-05|4093.08
#2026-03-06|4052.59
#2026-03-09|4042.95
#2026-03-10|4073.94
#2026-03-11|4037.70
#2026-03-12|3995.37
#2026-03-13|3978.62
#2026-03-16|4019.19
#2026-03-17|4040.13
#2026-03-18|3968.02
#2026-03-19|3930.26
#2026-03-20|3863.96
#2026-03-23|3910.70
#2026-03-24|3901.72
#2026-03-25|3961.64
#2026-03-26|3905.77
#2026-03-27|3828.91
#2026-03-30|3839.79
#2026-03-31|3915.44
#2026-04-01|3958.84
#2026-04-02|3938.61
#2026-04-03|3940.90
#2026-04-06|3983.03