Table Data - NASDAQ Global Retail Total Return Index
| Title | NASDAQ Global Retail Total Return Index |
|---|---|
| Series ID | NASDAQNQG4040T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQG4040T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 458.30 |
| 2001-04-02 | 455.57 |
| 2001-04-03 | 447.50 |
| 2001-04-04 | 449.60 |
| 2001-04-05 | 458.51 |
| 2001-04-06 | 456.82 |
| 2001-04-09 | 453.90 |
| 2001-04-10 | 458.41 |
| 2001-04-11 | 453.37 |
| 2001-04-12 | 453.96 |
| 2001-04-13 | . |
| 2001-04-16 | 450.42 |
| 2001-04-17 | 453.71 |
| 2001-04-18 | 473.21 |
| 2001-04-19 | 475.19 |
| 2001-04-20 | 472.61 |
| 2001-04-23 | 470.80 |
| 2001-04-24 | 463.68 |
| 2001-04-25 | 468.72 |
| 2001-04-26 | 475.33 |
| 2001-04-27 | 485.12 |
| 2001-04-30 | 481.23 |
| 2001-05-01 | 490.89 |
| 2001-05-02 | 489.58 |
| 2001-05-03 | 486.00 |
| 2001-05-04 | 489.27 |
| 2001-05-07 | 485.21 |
| 2001-05-08 | 485.19 |
| 2001-05-09 | 481.75 |
| 2001-05-10 | 491.01 |
| 2001-05-11 | 490.34 |
| 2001-05-14 | 488.51 |
| 2001-05-15 | 487.02 |
| 2001-05-16 | 491.48 |
| 2001-05-17 | 497.12 |
| 2001-05-18 | 496.79 |
| 2001-05-21 | 504.55 |
| 2001-05-22 | 503.59 |
| 2001-05-23 | 496.45 |
| 2001-05-24 | 499.66 |
| 2001-05-25 | 495.64 |
| 2001-05-28 | . |
| 2001-05-29 | 492.13 |
| 2001-05-30 | 489.70 |
| 2001-05-31 | 489.29 |
| 2001-06-01 | 489.63 |
| 2001-06-04 | 489.93 |
| 2001-06-05 | 493.99 |
| 2001-06-06 | 491.45 |
| 2001-06-07 | 495.26 |
| 2001-06-08 | 493.86 |
| 2001-06-11 | 487.70 |
| 2001-06-12 | 490.36 |
| 2001-06-13 | 489.57 |
| 2001-06-14 | 485.95 |
| 2001-06-15 | 480.59 |
| 2001-06-18 | 482.64 |
| 2001-06-19 | 484.50 |
| 2001-06-20 | 487.56 |
| 2001-06-21 | 494.56 |
| 2001-06-22 | 490.30 |
| 2001-06-25 | 484.68 |
| 2001-06-26 | 481.67 |
| 2001-06-27 | 476.92 |
| 2001-06-28 | 482.07 |
| 2001-06-29 | 479.97 |
| 2001-07-02 | 483.51 |
| 2001-07-03 | 482.73 |
| 2001-07-04 | . |
| 2001-07-05 | 476.00 |
| 2001-07-06 | 467.86 |
| 2001-07-09 | 468.55 |
| 2001-07-10 | 463.42 |
| 2001-07-11 | 467.48 |
| 2001-07-12 | 480.63 |
| 2001-07-13 | 484.16 |
| 2001-07-16 | 485.43 |
| 2001-07-17 | 487.28 |
| 2001-07-18 | 490.91 |
| 2001-07-19 | 494.74 |
| 2001-07-20 | 496.14 |
| 2001-07-23 | 489.66 |
| 2001-07-24 | 484.51 |
| 2001-07-25 | 489.85 |
| 2001-07-26 | 490.79 |
| 2001-07-27 | 490.96 |
| 2001-07-30 | 492.93 |
| 2001-07-31 | 496.70 |
| 2001-08-01 | 493.09 |
| 2001-08-02 | 497.66 |
| 2001-08-03 | 495.38 |
| 2001-08-06 | 489.96 |
| 2001-08-07 | 492.61 |
| 2001-08-08 | 487.40 |
| 2001-08-09 | 486.01 |
| 2001-08-10 | 486.18 |
| 2001-08-13 | 484.58 |
| 2001-08-14 | 488.41 |
| 2001-08-15 | 488.01 |
| 2001-08-16 | 487.32 |
| 2001-08-17 | 481.93 |
| 2001-08-20 | 486.92 |
| 2001-08-21 | 479.68 |
| 2001-08-22 | 481.69 |
| 2001-08-23 | 477.48 |
| 2001-08-24 | 487.09 |
| 2001-08-27 | 483.18 |
| 2001-08-28 | 478.86 |
| 2001-08-29 | 474.87 |
| 2001-08-30 | 467.91 |
| 2001-08-31 | 468.86 |
| 2001-09-03 | . |
| 2001-09-04 | 470.37 |
| 2001-09-05 | 466.23 |
| 2001-09-06 | 454.03 |
| 2001-09-07 | 442.63 |
| 2001-09-10 | 438.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 412.19 |
| 2001-09-18 | 413.64 |
| 2001-09-19 | 410.60 |
| 2001-09-20 | 398.06 |
| 2001-09-21 | 390.36 |
| 2001-09-24 | 408.98 |
| 2001-09-25 | 414.51 |
| 2001-09-26 | 413.64 |
| 2001-09-27 | 417.95 |
| 2001-09-28 | 427.55 |
| 2001-10-01 | 427.02 |
| 2001-10-02 | 436.10 |
| 2001-10-03 | 448.40 |
| 2001-10-04 | 443.92 |
| 2001-10-05 | 445.84 |
| 2001-10-08 | 438.82 |
| 2001-10-09 | 437.38 |
| 2001-10-10 | 448.10 |
| 2001-10-11 | 456.53 |
| 2001-10-12 | 453.43 |
| 2001-10-15 | 451.97 |
| 2001-10-16 | 455.06 |
| 2001-10-17 | 449.18 |
| 2001-10-18 | 447.38 |
| 2001-10-19 | 450.33 |
| 2001-10-22 | 450.79 |
| 2001-10-23 | 450.53 |
| 2001-10-24 | 448.52 |
| 2001-10-25 | 451.80 |
| 2001-10-26 | 453.02 |
| 2001-10-29 | 443.19 |
| 2001-10-30 | 432.51 |
| 2001-10-31 | 436.88 |
| 2001-11-01 | 442.09 |
| 2001-11-02 | 447.49 |
| 2001-11-05 | 454.24 |
| 2001-11-06 | 460.12 |
| 2001-11-07 | 457.81 |
| 2001-11-08 | 457.70 |
| 2001-11-09 | 458.23 |
| 2001-11-12 | 457.16 |
| 2001-11-13 | 465.63 |
| 2001-11-14 | 473.87 |
| 2001-11-15 | 476.59 |
| 2001-11-16 | 471.69 |
| 2001-11-19 | 480.03 |
| 2001-11-20 | 476.94 |
| 2001-11-21 | 475.45 |
| 2001-11-22 | . |
| 2001-11-23 | 480.25 |
| 2001-11-26 | 483.06 |
| 2001-11-27 | 477.86 |
| 2001-11-28 | 475.68 |
| 2001-11-29 | 476.43 |
| 2001-11-30 | 481.57 |
| 2001-12-03 | 477.45 |
| 2001-12-04 | 483.03 |
| 2001-12-05 | 494.84 |
| 2001-12-06 | 491.16 |
| 2001-12-07 | 488.22 |
| 2001-12-10 | 479.14 |
| 2001-12-11 | 474.62 |
| 2001-12-12 | 474.40 |
| 2001-12-13 | 470.79 |
| 2001-12-14 | 476.30 |
| 2001-12-17 | 482.06 |
| 2001-12-18 | 482.26 |
| 2001-12-19 | 484.04 |
| 2001-12-20 | 483.80 |
| 2001-12-21 | 490.58 |
| 2001-12-24 | 490.29 |
| 2001-12-25 | . |
| 2001-12-26 | 493.23 |
| 2001-12-27 | 497.58 |
| 2001-12-28 | 500.28 |
| 2001-12-31 | 497.47 |
| 2002-01-01 | . |
| 2002-01-02 | 495.44 |
| 2002-01-03 | 495.97 |
| 2002-01-04 | 498.94 |
| 2002-01-07 | 495.73 |
| 2002-01-08 | 495.55 |
| 2002-01-09 | 488.66 |
| 2002-01-10 | 489.99 |
| 2002-01-11 | 486.33 |
| 2002-01-14 | 483.42 |
| 2002-01-15 | 484.78 |
| 2002-01-16 | 480.04 |
| 2002-01-17 | 482.41 |
| 2002-01-18 | 481.49 |
| 2002-01-21 | . |
| 2002-01-22 | 486.25 |
| 2002-01-23 | 491.86 |
| 2002-01-24 | 492.00 |
| 2002-01-25 | 487.35 |
| 2002-01-28 | 491.46 |
| 2002-01-29 | 483.04 |
| 2002-01-30 | 491.62 |
| 2002-01-31 | 497.44 |
| 2002-02-01 | 492.36 |
| 2002-02-04 | 488.69 |
| 2002-02-05 | 488.53 |
| 2002-02-06 | 484.31 |
| 2002-02-07 | 482.20 |
| 2002-02-08 | 485.54 |
| 2002-02-11 | 494.32 |
| 2002-02-12 | 494.36 |
| 2002-02-13 | 498.38 |
| 2002-02-14 | 500.27 |
| 2002-02-15 | 495.94 |
| 2002-02-18 | . |
| 2002-02-19 | 488.66 |
| 2002-02-20 | 495.16 |
| 2002-02-21 | 492.12 |
| 2002-02-22 | 492.08 |
| 2002-02-25 | 497.52 |
| 2002-02-26 | 501.18 |
| 2002-02-27 | 497.94 |
| 2002-02-28 | 496.99 |
| 2002-03-01 | 502.40 |
| 2002-03-04 | 506.80 |
| 2002-03-05 | 495.26 |
| 2002-03-06 | 499.98 |
| 2002-03-07 | 503.65 |
| 2002-03-08 | 506.95 |
| 2002-03-11 | 507.49 |
| 2002-03-12 | 506.84 |
| 2002-03-13 | 505.13 |
| 2002-03-14 | 507.26 |
| 2002-03-15 | 514.34 |
| 2002-03-18 | 513.99 |
| 2002-03-19 | 515.88 |
| 2002-03-20 | 515.27 |
| 2002-03-21 | 512.53 |
| 2002-03-22 | 512.65 |
| 2002-03-25 | 506.39 |
| 2002-03-26 | 509.46 |
| 2002-03-27 | 511.12 |
| 2002-03-28 | 510.89 |
| 2002-03-29 | . |
| 2002-04-01 | 506.34 |
| 2002-04-02 | 501.17 |
| 2002-04-03 | 498.45 |
| 2002-04-04 | 504.04 |
| 2002-04-05 | 504.91 |
| 2002-04-08 | 510.42 |
| 2002-04-09 | 512.81 |
| 2002-04-10 | 519.59 |
| 2002-04-11 | 513.07 |
| 2002-04-12 | 518.18 |
| 2002-04-15 | 514.71 |
| 2002-04-16 | 519.88 |
| 2002-04-17 | 515.96 |
| 2002-04-18 | 517.14 |
| 2002-04-19 | 518.36 |
| 2002-04-22 | 514.37 |
| 2002-04-23 | 515.31 |
| 2002-04-24 | 511.96 |
| 2002-04-25 | 513.48 |
| 2002-04-26 | 509.24 |
| 2002-04-29 | 505.88 |
| 2002-04-30 | 507.91 |
| 2002-05-01 | 510.28 |
| 2002-05-02 | 511.23 |
| 2002-05-03 | 508.92 |
| 2002-05-06 | 503.57 |
| 2002-05-07 | 505.85 |
| 2002-05-08 | 512.01 |
| 2002-05-09 | 507.16 |
| 2002-05-10 | 501.13 |
| 2002-05-13 | 504.68 |
| 2002-05-14 | 516.20 |
| 2002-05-15 | 515.47 |
| 2002-05-16 | 517.46 |
| 2002-05-17 | 521.56 |
| 2002-05-20 | 519.29 |
| 2002-05-21 | 509.81 |
| 2002-05-22 | 509.83 |
| 2002-05-23 | 511.64 |
| 2002-05-24 | 509.69 |
| 2002-05-27 | . |
| 2002-05-28 | 503.95 |
| 2002-05-29 | 502.48 |
| 2002-05-30 | 500.20 |
| 2002-05-31 | 505.37 |
| 2002-06-03 | 497.38 |
| 2002-06-04 | 494.44 |
| 2002-06-05 | 499.54 |
| 2002-06-06 | 494.06 |
| 2002-06-07 | 495.59 |
| 2002-06-10 | 501.01 |
| 2002-06-11 | 498.74 |
| 2002-06-12 | 497.44 |
| 2002-06-13 | 490.17 |
| 2002-06-14 | 484.74 |
| 2002-06-17 | 495.81 |
| 2002-06-18 | 493.81 |
| 2002-06-19 | 491.94 |
| 2002-06-20 | 485.69 |
| 2002-06-21 | 479.32 |
| 2002-06-24 | 477.88 |
| 2002-06-25 | 474.22 |
| 2002-06-26 | 475.61 |
| 2002-06-27 | 484.44 |
| 2002-06-28 | 483.08 |
| 2002-07-01 | 475.78 |
| 2002-07-02 | 462.09 |
| 2002-07-03 | 467.27 |
| 2002-07-04 | . |
| 2002-07-05 | 481.31 |
| 2002-07-08 | 477.60 |
| 2002-07-09 | 468.92 |
| 2002-07-10 | 456.99 |
| 2002-07-11 | 450.26 |
| 2002-07-12 | 442.83 |
| 2002-07-15 | 439.91 |
| 2002-07-16 | 427.40 |
| 2002-07-17 | 427.03 |
| 2002-07-18 | 423.47 |
| 2002-07-19 | 412.30 |
| 2002-07-22 | 398.94 |
| 2002-07-23 | 394.01 |
| 2002-07-24 | 413.29 |
| 2002-07-25 | 412.70 |
| 2002-07-26 | 416.28 |
| 2002-07-29 | 435.56 |
| 2002-07-30 | 432.45 |
| 2002-07-31 | 429.56 |
| 2002-08-01 | 415.47 |
| 2002-08-02 | 405.72 |
| 2002-08-05 | 396.47 |
| 2002-08-06 | 407.60 |
| 2002-08-07 | 412.26 |
| 2002-08-08 | 415.07 |
| 2002-08-09 | 418.64 |
| 2002-08-12 | 412.57 |
| 2002-08-13 | 411.27 |
| 2002-08-14 | 427.95 |
| 2002-08-15 | 440.79 |
| 2002-08-16 | 438.65 |
| 2002-08-19 | 447.52 |
| 2002-08-20 | 445.10 |
| 2002-08-21 | 450.28 |
| 2002-08-22 | 454.90 |
| 2002-08-23 | 445.81 |
| 2002-08-26 | 447.51 |
| 2002-08-27 | 442.32 |
| 2002-08-28 | 435.77 |
| 2002-08-29 | 435.25 |
| 2002-08-30 | 436.83 |
| 2002-09-02 | . |
| 2002-09-03 | 425.29 |
| 2002-09-04 | 431.83 |
| 2002-09-05 | 427.84 |
| 2002-09-06 | 438.97 |
| 2002-09-09 | 441.98 |
| 2002-09-10 | 447.84 |
| 2002-09-11 | 448.02 |
| 2002-09-12 | 439.44 |
| 2002-09-13 | 444.12 |
| 2002-09-16 | 446.01 |
| 2002-09-17 | 437.85 |
| 2002-09-18 | 435.64 |
| 2002-09-19 | 427.83 |
| 2002-09-20 | 426.84 |
| 2002-09-23 | 415.39 |
| 2002-09-24 | 408.03 |
| 2002-09-25 | 413.83 |
| 2002-09-26 | 425.05 |
| 2002-09-27 | 412.18 |
| 2002-09-30 | 398.72 |
| 2002-10-01 | 404.30 |
| 2002-10-02 | 397.84 |
| 2002-10-03 | 392.77 |
| 2002-10-04 | 392.03 |
| 2002-10-07 | 378.68 |
| 2002-10-08 | 388.91 |
| 2002-10-09 | 377.60 |
| 2002-10-10 | 384.07 |
| 2002-10-11 | 402.40 |
| 2002-10-14 | 404.14 |
| 2002-10-15 | 422.66 |
| 2002-10-16 | 417.16 |
| 2002-10-17 | 418.02 |
| 2002-10-18 | 423.38 |
| 2002-10-21 | 428.02 |
| 2002-10-22 | 423.93 |
| 2002-10-23 | 427.42 |
| 2002-10-24 | 424.79 |
| 2002-10-25 | 431.20 |
| 2002-10-28 | 425.78 |
| 2002-10-29 | 426.33 |
| 2002-10-30 | 421.84 |
| 2002-10-31 | 420.12 |
| 2002-11-01 | 423.90 |
| 2002-11-04 | 419.30 |
| 2002-11-05 | 422.93 |
| 2002-11-06 | 423.18 |
| 2002-11-07 | 417.37 |
| 2002-11-08 | 411.67 |
| 2002-11-11 | 404.99 |
| 2002-11-12 | 410.30 |
| 2002-11-13 | 412.93 |
| 2002-11-14 | 422.29 |
| 2002-11-15 | 425.64 |
| 2002-11-18 | 420.18 |
| 2002-11-19 | 412.61 |
| 2002-11-20 | 417.29 |
| 2002-11-21 | 421.70 |
| 2002-11-22 | 421.72 |
| 2002-11-25 | 421.55 |
| 2002-11-26 | 415.65 |
| 2002-11-27 | 427.34 |
| 2002-11-28 | . |
| 2002-11-29 | 425.95 |
| 2002-12-02 | 426.90 |
| 2002-12-03 | 419.80 |
| 2002-12-04 | 422.81 |
| 2002-12-05 | 416.40 |
| 2002-12-06 | 416.98 |
| 2002-12-09 | 408.12 |
| 2002-12-10 | 413.53 |
| 2002-12-11 | 412.59 |
| 2002-12-12 | 411.67 |
| 2002-12-13 | 405.40 |
| 2002-12-16 | 412.78 |
| 2002-12-17 | 404.80 |
| 2002-12-18 | 400.08 |
| 2002-12-19 | 397.86 |
| 2002-12-20 | 401.36 |
| 2002-12-23 | 396.61 |
| 2002-12-24 | 394.58 |
| 2002-12-25 | . |
| 2002-12-26 | 396.32 |
| 2002-12-27 | 392.14 |
| 2002-12-30 | 398.88 |
| 2002-12-31 | 400.51 |
| 2003-01-01 | . |
| 2003-01-02 | 411.30 |
| 2003-01-03 | 403.07 |
| 2003-01-06 | 406.10 |
| 2003-01-07 | 404.54 |
| 2003-01-08 | 400.04 |
| 2003-01-09 | 408.91 |
| 2003-01-10 | 408.16 |
| 2003-01-13 | 407.05 |
| 2003-01-14 | 407.15 |
| 2003-01-15 | 401.74 |
| 2003-01-16 | 402.87 |
| 2003-01-17 | 400.69 |
| 2003-01-20 | . |
| 2003-01-21 | 392.95 |
| 2003-01-22 | 388.37 |
| 2003-01-23 | 391.72 |
| 2003-01-24 | 383.74 |
| 2003-01-27 | 376.61 |
| 2003-01-28 | 380.22 |
| 2003-01-29 | 381.97 |
| 2003-01-30 | 379.78 |
| 2003-01-31 | 382.56 |
| 2003-02-03 | 385.01 |
| 2003-02-04 | 380.17 |
| 2003-02-05 | 380.60 |
| 2003-02-06 | 378.78 |
| 2003-02-07 | 374.30 |
| 2003-02-10 | 374.39 |
| 2003-02-11 | 374.43 |
| 2003-02-12 | 371.66 |
| 2003-02-13 | 368.53 |
| 2003-02-14 | 375.94 |
| 2003-02-17 | . |
| 2003-02-18 | 382.10 |
| 2003-02-19 | 377.81 |
| 2003-02-20 | 375.47 |
| 2003-02-21 | 381.34 |
| 2003-02-24 | 372.56 |
| 2003-02-25 | 373.97 |
| 2003-02-26 | 371.04 |
| 2003-02-27 | 373.65 |
| 2003-02-28 | 374.87 |
| 2003-03-03 | 372.94 |
| 2003-03-04 | 365.70 |
| 2003-03-05 | 366.39 |
| 2003-03-06 | 364.83 |
| 2003-03-07 | 366.68 |
| 2003-03-10 | 358.63 |
| 2003-03-11 | 357.93 |
| 2003-03-12 | 358.57 |
| 2003-03-13 | 371.86 |
| 2003-03-14 | 372.86 |
| 2003-03-17 | 387.55 |
| 2003-03-18 | 389.39 |
| 2003-03-19 | 393.03 |
| 2003-03-20 | 394.96 |
| 2003-03-21 | 403.98 |
| 2003-03-24 | 390.33 |
| 2003-03-25 | 396.75 |
| 2003-03-26 | 397.78 |
| 2003-03-27 | 395.40 |
| 2003-03-28 | 392.86 |
| 2003-03-31 | 387.33 |
| 2003-04-01 | 388.40 |
| 2003-04-02 | 399.75 |
| 2003-04-03 | 400.70 |
| 2003-04-04 | 403.28 |
| 2003-04-07 | 405.75 |
| 2003-04-08 | 404.43 |
| 2003-04-09 | 398.97 |
| 2003-04-10 | 404.63 |
| 2003-04-11 | 402.17 |
| 2003-04-14 | 408.56 |
| 2003-04-15 | 414.28 |
| 2003-04-16 | 406.90 |
| 2003-04-17 | 413.43 |
| 2003-04-18 | . |
| 2003-04-21 | 411.70 |
| 2003-04-22 | 418.14 |
| 2003-04-23 | 418.54 |
| 2003-04-24 | 414.92 |
| 2003-04-25 | 412.83 |
| 2003-04-28 | 420.59 |
| 2003-04-29 | 424.58 |
| 2003-04-30 | 425.53 |
| 2003-05-01 | 423.86 |
| 2003-05-02 | 430.75 |
| 2003-05-05 | 431.03 |
| 2003-05-06 | 437.21 |
| 2003-05-07 | 434.24 |
| 2003-05-08 | 432.08 |
| 2003-05-09 | 437.44 |
| 2003-05-12 | 444.59 |
| 2003-05-13 | 442.63 |
| 2003-05-14 | 438.23 |
| 2003-05-15 | 437.84 |
| 2003-05-16 | 436.83 |
| 2003-05-19 | 425.76 |
| 2003-05-20 | 429.21 |
| 2003-05-21 | 428.88 |
| 2003-05-22 | 434.01 |
| 2003-05-23 | 431.85 |
| 2003-05-26 | . |
| 2003-05-27 | 438.41 |
| 2003-05-28 | 442.73 |
| 2003-05-29 | 442.17 |
| 2003-05-30 | 446.79 |
| 2003-06-02 | 449.76 |
| 2003-06-03 | 451.29 |
| 2003-06-04 | 456.86 |
| 2003-06-05 | 461.68 |
| 2003-06-06 | 459.91 |
| 2003-06-09 | 454.89 |
| 2003-06-10 | 458.77 |
| 2003-06-11 | 464.70 |
| 2003-06-12 | 464.57 |
| 2003-06-13 | 460.80 |
| 2003-06-16 | 470.94 |
| 2003-06-17 | 471.35 |
| 2003-06-18 | 469.75 |
| 2003-06-19 | 463.66 |
| 2003-06-20 | 463.92 |
| 2003-06-23 | 456.79 |
| 2003-06-24 | 459.54 |
| 2003-06-25 | 460.16 |
| 2003-06-26 | 463.23 |
| 2003-06-27 | 461.86 |
| 2003-06-30 | 463.07 |
| 2003-07-01 | 465.08 |
| 2003-07-02 | 470.68 |
| 2003-07-03 | 469.02 |
| 2003-07-04 | . |
| 2003-07-07 | 476.90 |
| 2003-07-08 | 483.61 |
| 2003-07-09 | 479.11 |
| 2003-07-10 | 473.24 |
| 2003-07-11 | 478.70 |
| 2003-07-14 | 482.98 |
| 2003-07-15 | 481.80 |
| 2003-07-16 | 479.20 |
| 2003-07-17 | 472.61 |
| 2003-07-18 | 475.48 |
| 2003-07-21 | 471.44 |
| 2003-07-22 | 474.57 |
| 2003-07-23 | 477.71 |
| 2003-07-24 | 476.50 |
| 2003-07-25 | 480.09 |
| 2003-07-28 | 482.17 |
| 2003-07-29 | 478.23 |
| 2003-07-30 | 476.98 |
| 2003-07-31 | 475.60 |
| 2003-08-01 | 471.88 |
| 2003-08-04 | 473.02 |
| 2003-08-05 | 465.64 |
| 2003-08-06 | 466.39 |
| 2003-08-07 | 471.89 |
| 2003-08-08 | 475.94 |
| 2003-08-11 | 477.61 |
| 2003-08-12 | 483.75 |
| 2003-08-13 | 484.38 |
| 2003-08-14 | 485.30 |
| 2003-08-15 | 486.63 |
| 2003-08-18 | 492.41 |
| 2003-08-19 | 493.00 |
| 2003-08-20 | 494.39 |
| 2003-08-21 | 497.78 |
| 2003-08-22 | 493.80 |
| 2003-08-25 | 494.32 |
| 2003-08-26 | 494.24 |
| 2003-08-27 | 496.22 |
| 2003-08-28 | 502.12 |
| 2003-08-29 | 504.99 |
| 2003-09-01 | . |
| 2003-09-02 | 509.75 |
| 2003-09-03 | 509.99 |
| 2003-09-04 | 509.13 |
| 2003-09-05 | 504.18 |
| 2003-09-08 | 505.40 |
| 2003-09-09 | 496.16 |
| 2003-09-10 | 493.14 |
| 2003-09-11 | 496.69 |
| 2003-09-12 | 498.77 |
| 2003-09-15 | 501.67 |
| 2003-09-16 | 507.67 |
| 2003-09-17 | 507.45 |
| 2003-09-18 | 512.90 |
| 2003-09-19 | 512.01 |
| 2003-09-22 | 506.40 |
| 2003-09-23 | 511.38 |
| 2003-09-24 | 504.82 |
| 2003-09-25 | 502.52 |
| 2003-09-26 | 498.66 |
| 2003-09-29 | 498.90 |
| 2003-09-30 | 494.84 |
| 2003-10-01 | 506.64 |
| 2003-10-02 | 508.55 |
| 2003-10-03 | 515.23 |
| 2003-10-06 | 519.28 |
| 2003-10-07 | 523.53 |
| 2003-10-08 | 520.89 |
| 2003-10-09 | 529.22 |
| 2003-10-10 | 527.78 |
| 2003-10-13 | 533.25 |
| 2003-10-14 | 535.20 |
| 2003-10-15 | 532.87 |
| 2003-10-16 | 535.61 |
| 2003-10-17 | 529.67 |
| 2003-10-20 | 531.35 |
| 2003-10-21 | 531.10 |
| 2003-10-22 | 524.58 |
| 2003-10-23 | 524.92 |
| 2003-10-24 | 522.79 |
| 2003-10-27 | 528.36 |
| 2003-10-28 | 535.96 |
| 2003-10-29 | 537.64 |
| 2003-10-30 | 537.22 |
| 2003-10-31 | 536.05 |
| 2003-11-03 | 540.09 |
| 2003-11-04 | 538.27 |
| 2003-11-05 | 535.22 |
| 2003-11-06 | 536.21 |
| 2003-11-07 | 536.89 |
| 2003-11-10 | 533.73 |
| 2003-11-11 | 532.95 |
| 2003-11-12 | 537.71 |
| 2003-11-13 | 534.20 |
| 2003-11-14 | 531.25 |
| 2003-11-17 | 523.81 |
| 2003-11-18 | 520.86 |
| 2003-11-19 | 522.80 |
| 2003-11-20 | 522.30 |
| 2003-11-21 | 523.97 |
| 2003-11-24 | 533.62 |
| 2003-11-25 | 536.48 |
| 2003-11-26 | 536.69 |
| 2003-11-27 | . |
| 2003-11-28 | 537.78 |
| 2003-12-01 | 540.51 |
| 2003-12-02 | 534.57 |
| 2003-12-03 | 530.59 |
| 2003-12-04 | 526.59 |
| 2003-12-05 | 523.36 |
| 2003-12-08 | 523.36 |
| 2003-12-09 | 518.91 |
| 2003-12-10 | 514.63 |
| 2003-12-11 | 520.16 |
| 2003-12-12 | 518.94 |
| 2003-12-15 | 512.42 |
| 2003-12-16 | 512.63 |
| 2003-12-17 | 517.84 |
| 2003-12-18 | 522.49 |
| 2003-12-19 | 521.69 |
| 2003-12-22 | 522.28 |
| 2003-12-23 | 524.57 |
| 2003-12-24 | 523.91 |
| 2003-12-25 | . |
| 2003-12-26 | 525.79 |
| 2003-12-29 | 531.83 |
| 2003-12-30 | 533.26 |
| 2003-12-31 | 534.99 |
| 2004-01-01 | . |
| 2004-01-02 | 529.42 |
| 2004-01-05 | 531.99 |
| 2004-01-06 | 537.79 |
| 2004-01-07 | 539.25 |
| 2004-01-08 | 537.24 |
| 2004-01-09 | 534.71 |
| 2004-01-12 | 535.11 |
| 2004-01-13 | 535.81 |
| 2004-01-14 | 539.15 |
| 2004-01-15 | 539.38 |
| 2004-01-16 | 539.87 |
| 2004-01-19 | . |
| 2004-01-20 | 537.94 |
| 2004-01-21 | 543.07 |
| 2004-01-22 | 546.03 |
| 2004-01-23 | 547.38 |
| 2004-01-26 | 547.99 |
| 2004-01-27 | 544.97 |
| 2004-01-28 | 535.51 |
| 2004-01-29 | 536.81 |
| 2004-01-30 | 537.07 |
| 2004-02-02 | 538.99 |
| 2004-02-03 | 540.74 |
| 2004-02-04 | 539.90 |
| 2004-02-05 | 543.72 |
| 2004-02-06 | 551.94 |
| 2004-02-09 | 551.96 |
| 2004-02-10 | 554.32 |
| 2004-02-11 | 558.73 |
| 2004-02-12 | 560.33 |
| 2004-02-13 | 557.32 |
| 2004-02-16 | . |
| 2004-02-17 | 564.96 |
| 2004-02-18 | 564.90 |
| 2004-02-19 | 564.91 |
| 2004-02-20 | 564.68 |
| 2004-02-23 | 562.77 |
| 2004-02-24 | 562.09 |
| 2004-02-25 | 563.17 |
| 2004-02-26 | 564.60 |
| 2004-02-27 | 566.95 |
| 2004-03-01 | 575.22 |
| 2004-03-02 | 569.76 |
| 2004-03-03 | 569.34 |
| 2004-03-04 | 571.25 |
| 2004-03-05 | 574.08 |
| 2004-03-08 | 570.71 |
| 2004-03-09 | 567.79 |
| 2004-03-10 | 558.60 |
| 2004-03-11 | 551.19 |
| 2004-03-12 | 555.17 |
| 2004-03-15 | 548.45 |
| 2004-03-16 | 552.28 |
| 2004-03-17 | 558.13 |
| 2004-03-18 | 560.75 |
| 2004-03-19 | 557.68 |
| 2004-03-22 | 550.45 |
| 2004-03-23 | 549.18 |
| 2004-03-24 | 548.94 |
| 2004-03-25 | 560.03 |
| 2004-03-26 | 558.80 |
| 2004-03-29 | 565.98 |
| 2004-03-30 | 567.94 |
| 2004-03-31 | 570.62 |
| 2004-04-01 | 571.83 |
| 2004-04-02 | 572.51 |
| 2004-04-05 | 576.14 |
| 2004-04-06 | 575.81 |
| 2004-04-07 | 572.44 |
| 2004-04-08 | 568.47 |
| 2004-04-09 | . |
| 2004-04-12 | 571.38 |
| 2004-04-13 | 564.31 |
| 2004-04-14 | 561.89 |
| 2004-04-15 | 563.09 |
| 2004-04-16 | 566.85 |
| 2004-04-19 | 567.32 |
| 2004-04-20 | 563.53 |
| 2004-04-21 | 564.63 |
| 2004-04-22 | 572.21 |
| 2004-04-23 | 573.21 |
| 2004-04-26 | 570.68 |
| 2004-04-27 | 573.32 |
| 2004-04-28 | 566.61 |
| 2004-04-29 | 561.79 |
| 2004-04-30 | 558.69 |
| 2004-05-03 | 561.07 |
| 2004-05-04 | 562.68 |
| 2004-05-05 | 564.74 |
| 2004-05-06 | 555.60 |
| 2004-05-07 | 543.74 |
| 2004-05-10 | 536.64 |
| 2004-05-11 | 538.20 |
| 2004-05-12 | 540.75 |
| 2004-05-13 | 538.77 |
| 2004-05-14 | 536.95 |
| 2004-05-17 | 530.55 |
| 2004-05-18 | 538.72 |
| 2004-05-19 | 541.02 |
| 2004-05-20 | 538.80 |
| 2004-05-21 | 543.45 |
| 2004-05-24 | 545.90 |
| 2004-05-25 | 555.43 |
| 2004-05-26 | 557.30 |
| 2004-05-27 | 565.45 |
| 2004-05-28 | 566.19 |
| 2004-05-31 | . |
| 2004-06-01 | 567.81 |
| 2004-06-02 | 570.73 |
| 2004-06-03 | 567.24 |
| 2004-06-04 | 568.88 |
| 2004-06-07 | 577.84 |
| 2004-06-08 | 580.24 |
| 2004-06-09 | 573.91 |
| 2004-06-10 | 575.92 |
| 2004-06-11 | . |
| 2004-06-14 | 569.67 |
| 2004-06-15 | 573.85 |
| 2004-06-16 | 575.26 |
| 2004-06-17 | 574.73 |
| 2004-06-18 | 573.92 |
| 2004-06-21 | 573.45 |
| 2004-06-22 | 571.33 |
| 2004-06-23 | 573.68 |
| 2004-06-24 | 574.77 |
| 2004-06-25 | 573.29 |
| 2004-06-28 | 575.41 |
| 2004-06-29 | 569.34 |
| 2004-06-30 | 570.92 |
| 2004-07-01 | 562.75 |
| 2004-07-02 | 560.21 |
| 2004-07-05 | . |
| 2004-07-06 | 556.36 |
| 2004-07-07 | 558.49 |
| 2004-07-08 | 552.19 |
| 2004-07-09 | 553.49 |
| 2004-07-12 | 554.88 |
| 2004-07-13 | 557.43 |
| 2004-07-14 | 554.01 |
| 2004-07-15 | 551.10 |
| 2004-07-16 | 548.03 |
| 2004-07-19 | 545.56 |
| 2004-07-20 | 551.09 |
| 2004-07-21 | 544.90 |
| 2004-07-22 | 543.55 |
| 2004-07-23 | 537.74 |
| 2004-07-26 | 533.26 |
| 2004-07-27 | 540.39 |
| 2004-07-28 | 537.88 |
| 2004-07-29 | 540.56 |
| 2004-07-30 | 539.95 |
| 2004-08-02 | 539.80 |
| 2004-08-03 | 534.39 |
| 2004-08-04 | 531.50 |
| 2004-08-05 | 522.74 |
| 2004-08-06 | 517.60 |
| 2004-08-09 | 517.65 |
| 2004-08-10 | 525.22 |
| 2004-08-11 | 521.58 |
| 2004-08-12 | 519.68 |
| 2004-08-13 | 520.95 |
| 2004-08-16 | 529.52 |
| 2004-08-17 | 534.98 |
| 2004-08-18 | 537.64 |
| 2004-08-19 | 538.61 |
| 2004-08-20 | 539.97 |
| 2004-08-23 | 537.30 |
| 2004-08-24 | 538.14 |
| 2004-08-25 | 542.04 |
| 2004-08-26 | 542.83 |
| 2004-08-27 | 543.02 |
| 2004-08-30 | 538.98 |
| 2004-08-31 | 537.73 |
| 2004-09-01 | 541.11 |
| 2004-09-02 | 550.35 |
| 2004-09-03 | 550.25 |
| 2004-09-06 | . |
| 2004-09-07 | 552.69 |
| 2004-09-08 | 548.92 |
| 2004-09-09 | 545.45 |
| 2004-09-10 | 552.02 |
| 2004-09-13 | 554.31 |
| 2004-09-14 | 555.65 |
| 2004-09-15 | 551.48 |
| 2004-09-16 | 554.02 |
| 2004-09-17 | 553.67 |
| 2004-09-20 | 551.10 |
| 2004-09-21 | 554.25 |
| 2004-09-22 | 547.76 |
| 2004-09-23 | 549.28 |
| 2004-09-24 | 550.03 |
| 2004-09-27 | 546.69 |
| 2004-09-28 | 548.42 |
| 2004-09-29 | 552.33 |
| 2004-09-30 | 552.33 |
| 2004-10-01 | 556.26 |
| 2004-10-04 | 560.02 |
| 2004-10-05 | 558.29 |
| 2004-10-06 | 560.12 |
| 2004-10-07 | 557.44 |
| 2004-10-08 | 554.72 |
| 2004-10-11 | 556.46 |
| 2004-10-12 | 553.52 |
| 2004-10-13 | 551.71 |
| 2004-10-14 | 549.21 |
| 2004-10-15 | 551.97 |
| 2004-10-18 | 556.68 |
| 2004-10-19 | 555.36 |
| 2004-10-20 | 554.48 |
| 2004-10-21 | 558.13 |
| 2004-10-22 | 553.97 |
| 2004-10-25 | 552.50 |
| 2004-10-26 | 558.08 |
| 2004-10-27 | 569.47 |
| 2004-10-28 | 571.68 |
| 2004-10-29 | 570.21 |
| 2004-11-01 | 572.72 |
| 2004-11-02 | 576.34 |
| 2004-11-03 | 580.36 |
| 2004-11-04 | 589.67 |
| 2004-11-05 | 595.40 |
| 2004-11-08 | 596.63 |
| 2004-11-09 | 595.92 |
| 2004-11-10 | 597.25 |
| 2004-11-11 | 603.14 |
| 2004-11-12 | 609.05 |
| 2004-11-15 | 613.04 |
| 2004-11-16 | 607.32 |
| 2004-11-17 | 609.29 |
| 2004-11-18 | 608.12 |
| 2004-11-19 | 602.19 |
| 2004-11-22 | 603.64 |
| 2004-11-23 | 606.33 |
| 2004-11-24 | 609.82 |
| 2004-11-25 | . |
| 2004-11-26 | 612.00 |
| 2004-11-29 | 607.54 |
| 2004-11-30 | 600.80 |
| 2004-12-01 | 608.99 |
| 2004-12-02 | 610.34 |
| 2004-12-03 | 609.32 |
| 2004-12-06 | 607.63 |
| 2004-12-07 | 603.13 |
| 2004-12-08 | 605.26 |
| 2004-12-09 | 607.33 |
| 2004-12-10 | 605.49 |
| 2004-12-13 | 607.66 |
| 2004-12-14 | 611.75 |
| 2004-12-15 | 613.76 |
| 2004-12-16 | 610.04 |
| 2004-12-17 | 605.71 |
| 2004-12-20 | 606.57 |
| 2004-12-21 | 609.94 |
| 2004-12-22 | 613.30 |
| 2004-12-23 | 612.85 |
| 2004-12-24 | . |
| 2004-12-27 | 614.23 |
| 2004-12-28 | 619.92 |
| 2004-12-29 | 621.18 |
| 2004-12-30 | 623.00 |
| 2004-12-31 | 622.01 |
| 2005-01-03 | 620.08 |
| 2005-01-04 | 612.23 |
| 2005-01-05 | 610.05 |
| 2005-01-06 | 607.60 |
| 2005-01-07 | 607.16 |
| 2005-01-10 | 610.19 |
| 2005-01-11 | 609.33 |
| 2005-01-12 | 613.68 |
| 2005-01-13 | 608.88 |
| 2005-01-14 | 612.58 |
| 2005-01-17 | . |
| 2005-01-18 | 617.11 |
| 2005-01-19 | 612.67 |
| 2005-01-20 | 604.18 |
| 2005-01-21 | 600.52 |
| 2005-01-24 | 597.46 |
| 2005-01-25 | 597.60 |
| 2005-01-26 | 602.49 |
| 2005-01-27 | 603.37 |
#2005-01-28| 601.50
#2005-01-31| 607.40
#2005-02-01| 608.83
#2005-02-02| 612.46
#2005-02-03| 613.48
#2005-02-04| 616.92
#2005-02-07| 615.82
#2005-02-08| 614.66
#2005-02-09| 608.88
#2005-02-10| 610.43
#2005-02-11| 614.14
#2005-02-14| 615.36
#2005-02-15| 617.31
#2005-02-16| 616.33
#2005-02-17| 614.17
#2005-02-18| 614.63
#2005-02-21| .
#2005-02-22| 606.45
#2005-02-23| 607.00
#2005-02-24| 609.89
#2005-02-25| 614.19
#2005-02-28| 615.32
#2005-03-01| 619.40
#2005-03-02| 618.63
#2005-03-03| 620.11
#2005-03-04| 624.66
#2005-03-07| 624.22
#2005-03-08| 623.29
#2005-03-09| 620.33
#2005-03-10| 620.44
#2005-03-11| 620.46
#2005-03-14| 619.44
#2005-03-15| 617.66
#2005-03-16| 614.95
#2005-03-17| 615.31
#2005-03-18| 612.89
#2005-03-21| 609.74
#2005-03-22| 609.86
#2005-03-23| 606.45
#2005-03-24| 606.44
#2005-03-25| .
#2005-03-28| 608.41
#2005-03-29| 604.52
#2005-03-30| 610.57
#2005-03-31| 611.56
#2005-04-01| 605.36
#2005-04-04| 606.53
#2005-04-05| 611.28
#2005-04-06| 610.24
#2005-04-07| 610.53
#2005-04-08| 606.24
#2005-04-11| 606.56
#2005-04-12| 608.05
#2005-04-13| 605.59
#2005-04-14| 599.13
#2005-04-15| 590.60
#2005-04-18| 590.37
#2005-04-19| 592.52
#2005-04-20| 586.16
#2005-04-21| 592.75
#2005-04-22| 586.24
#2005-04-25| 589.77
#2005-04-26| 587.22
#2005-04-27| 586.32
#2005-04-28| 580.70
#2005-04-29| 581.65
#2005-05-02| 585.29
#2005-05-03| 588.22
#2005-05-04| 593.25
#2005-05-05| 594.94
#2005-05-06| 594.79
#2005-05-09| 597.94
#2005-05-10| 593.51
#2005-05-11| 594.28
#2005-05-12| 589.07
#2005-05-13| 586.42
#2005-05-16| 592.71
#2005-05-17| 597.76
#2005-05-18| 606.51
#2005-05-19| 610.91
#2005-05-20| 608.54
#2005-05-23| 612.16
#2005-05-24| 610.89
#2005-05-25| 608.27
#2005-05-26| 610.46
#2005-05-27| 612.14
#2005-05-30| .
#2005-05-31| 609.70
#2005-06-01| 614.67
#2005-06-02| 620.23
#2005-06-03| 615.82
#2005-06-06| 619.26
#2005-06-07| 621.02
#2005-06-08| 618.40
#2005-06-09| 619.48
#2005-06-10| 618.60
#2005-06-13| 618.61
#2005-06-14| 625.44
#2005-06-15| 627.82
#2005-06-16| 629.46
#2005-06-17| 630.33
#2005-06-20| 628.77
#2005-06-21| 628.80
#2005-06-22| 630.34
#2005-06-23| 622.72
#2005-06-24| 617.56
#2005-06-27| 617.30
#2005-06-28| 625.86
#2005-06-29| 624.50
#2005-06-30| 622.29
#2005-07-01| 622.19
#2005-07-04| .
#2005-07-05| 629.53
#2005-07-06| 626.33
#2005-07-07| 625.00
#2005-07-08| 631.27
#2005-07-11| 637.53
#2005-07-12| 642.79
#2005-07-13| 639.60
#2005-07-14| 641.05
#2005-07-15| 642.16
#2005-07-18| 643.73
#2005-07-19| 645.73
#2005-07-20| 647.75
#2005-07-21| 647.74
#2005-07-22| 650.16
#2005-07-25| 647.12
#2005-07-26| 647.36
#2005-07-27| 651.52
#2005-07-28| 657.34
#2005-07-29| 655.37
#2005-08-01| 657.22
#2005-08-02| 659.28
#2005-08-03| 658.13
#2005-08-04| 649.14
#2005-08-05| 642.42
#2005-08-08| 641.53
#2005-08-09| 644.80
#2005-08-10| 647.00
#2005-08-11| 648.86
#2005-08-12| 649.23
#2005-08-15| 651.11
#2005-08-16| 639.98
#2005-08-17| 641.92
#2005-08-18| 640.02
#2005-08-19| 636.42
#2005-08-22| 638.22
#2005-08-23| 636.94
#2005-08-24| 632.58
#2005-08-25| 634.79
#2005-08-26| 631.02
#2005-08-29| 632.42
#2005-08-30| 625.82
#2005-08-31| 632.25
#2005-09-01| 631.69
#2005-09-02| 630.91
#2005-09-05| .
#2005-09-06| 640.34
#2005-09-07| 642.45
#2005-09-08| 636.77
#2005-09-09| 640.58
#2005-09-12| 643.11
#2005-09-13| 635.20
#2005-09-14| 632.36
#2005-09-15| 629.66
#2005-09-16| 629.52
#2005-09-19| 624.21
#2005-09-20| 615.64
#2005-09-21| 609.70
#2005-09-22| 615.75
#2005-09-23| 615.78
#2005-09-26| 618.49
#2005-09-27| 618.15
#2005-09-28| 614.90
#2005-09-29| 620.53
#2005-09-30| 623.96
#2005-10-03| 623.27
#2005-10-04| 622.65
#2005-10-05| 615.61
#2005-10-06| 614.50
#2005-10-07| 615.08
#2005-10-10| 612.91
#2005-10-11| 612.56
#2005-10-12| 607.79
#2005-10-13| 606.60
#2005-10-14| 612.94
#2005-10-17| 613.62
#2005-10-18| 607.40
#2005-10-19| 616.03
#2005-10-20| 613.05
#2005-10-21| 613.12
#2005-10-24| 619.46
#2005-10-25| 615.30
#2005-10-26| 612.81
#2005-10-27| 603.20
#2005-10-28| 611.19
#2005-10-31| 622.51
#2005-11-01| 621.81
#2005-11-02| 628.99
#2005-11-03| 633.18
#2005-11-04| 633.66
#2005-11-07| 637.45
#2005-11-08| 632.90
#2005-11-09| 633.44
#2005-11-10| 640.79
#2005-11-11| 642.62
#2005-11-14| 643.09
#2005-11-15| 635.46
#2005-11-16| 637.19
#2005-11-17| 645.24
#2005-11-18| 647.55
#2005-11-21| 651.40
#2005-11-22| 654.43
#2005-11-23| 658.66
#2005-11-24| .
#2005-11-25| 659.67
#2005-11-28| 653.70
#2005-11-29| 652.07
#2005-11-30| 649.64
#2005-12-01| 653.68
#2005-12-02| 657.00
#2005-12-05| 654.47
#2005-12-06| 657.33
#2005-12-07| 657.43
#2005-12-08| 657.07
#2005-12-09| 661.17
#2005-12-12| 665.98
#2005-12-13| 666.97
#2005-12-14| 670.51
#2005-12-15| 668.20
#2005-12-16| 669.03
#2005-12-19| 664.12
#2005-12-20| 664.12
#2005-12-21| 666.81
#2005-12-22| 666.58
#2005-12-23| 667.82
#2005-12-26| .
#2005-12-27| 663.53
#2005-12-28| 667.15
#2005-12-29| 668.69
#2005-12-30| 664.95
#2006-01-02| .
#2006-01-03| 670.87
#2006-01-04| 673.55
#2006-01-05| 671.75
#2006-01-06| 675.98
#2006-01-09| 679.48
#2006-01-10| 678.58
#2006-01-11| 682.73
#2006-01-12| 678.68
#2006-01-13| 677.73
#2006-01-16| .
#2006-01-17| 666.39
#2006-01-18| 662.80
#2006-01-19| 669.70
#2006-01-20| 659.68
#2006-01-23| 657.07
#2006-01-24| 664.18
#2006-01-25| 665.53
#2006-01-26| 670.69
#2006-01-27| 672.66
#2006-01-30| 671.74
#2006-01-31| 673.87
#2006-02-01| 672.71
#2006-02-02| 672.65
#2006-02-03| 668.21
#2006-02-06| 667.47
#2006-02-07| 664.35
#2006-02-08| 664.93
#2006-02-09| 663.90
#2006-02-10| 664.58
#2006-02-13| 661.79
#2006-02-14| 670.94
#2006-02-15| 675.09
#2006-02-16| 675.72
#2006-02-17| 671.88
#2006-02-20| .
#2006-02-21| 670.50
#2006-02-22| 672.98
#2006-02-23| 676.23
#2006-02-24| 676.53
#2006-02-27| 683.43
#2006-02-28| 678.04
#2006-03-01| 680.33
#2006-03-02| 677.07
#2006-03-03| 675.74
#2006-03-06| 673.46
#2006-03-07| 668.39
#2006-03-08| 668.83
#2006-03-09| 668.88
#2006-03-10| 673.99
#2006-03-13| 676.74
#2006-03-14| 684.89
#2006-03-15| 686.22
#2006-03-16| 689.73
#2006-03-17| 692.50
#2006-03-20| 694.33
#2006-03-21| 691.17
#2006-03-22| 692.47
#2006-03-23| 690.78
#2006-03-24| 691.39
#2006-03-27| 690.88
#2006-03-28| 689.30
#2006-03-29| 691.22
#2006-03-30| 691.36
#2006-03-31| 689.39
#2006-04-03| 689.53
#2006-04-04| 692.95
#2006-04-05| 695.80
#2006-04-06| 698.39
#2006-04-07| 692.35
#2006-04-10| 689.80
#2006-04-11| 685.44
#2006-04-12| 684.73
#2006-04-13| 685.68
#2006-04-14| .
#2006-04-17| 682.99
#2006-04-18| 691.47
#2006-04-19| 692.76
#2006-04-20| 689.88
#2006-04-21| 685.59
#2006-04-24| 683.32
#2006-04-25| 684.73
#2006-04-26| 687.45
#2006-04-27| 689.63
#2006-04-28| 688.36
#2006-05-01| 689.55
#2006-05-02| 691.19
#2006-05-03| 691.07
#2006-05-04| 692.75
#2006-05-05| 701.98
#2006-05-08| 704.71
#2006-05-09| 706.16
#2006-05-10| 704.96
#2006-05-11| 698.69
#2006-05-12| 688.53
#2006-05-15| 686.78
#2006-05-16| 682.26
#2006-05-17| 673.49
#2006-05-18| 673.27
#2006-05-19| 676.29
#2006-05-22| 669.03
#2006-05-23| 668.01
#2006-05-24| 665.46
#2006-05-25| 673.87
#2006-05-26| 676.50
#2006-05-29| .
#2006-05-30| 667.00
#2006-05-31| 668.98
#2006-06-01| 673.81
#2006-06-02| 676.34
#2006-06-05| 667.99
#2006-06-06| 660.58
#2006-06-07| 658.44
#2006-06-08| 653.96
#2006-06-09| 656.00
#2006-06-12| 649.63
#2006-06-13| 642.20
#2006-06-14| 647.75
#2006-06-15| 660.36
#2006-06-16| 659.44
#2006-06-19| 655.45
#2006-06-20| 654.11
#2006-06-21| 659.28
#2006-06-22| 657.01
#2006-06-23| 654.44
#2006-06-26| 657.32
#2006-06-27| 651.70
#2006-06-28| 650.89
#2006-06-29| 661.26
#2006-06-30| 666.81
#2006-07-03| 668.95
#2006-07-04| .
#2006-07-05| 661.15
#2006-07-06| 663.00
#2006-07-07| 659.86
#2006-07-10| 660.99
#2006-07-11| 659.37
#2006-07-12| 649.94
#2006-07-13| 643.49
#2006-07-14| 635.68
#2006-07-17| 634.92
#2006-07-18| 628.50
#2006-07-19| 640.76
#2006-07-20| 640.97
#2006-07-21| 637.08
#2006-07-24| 645.42
#2006-07-25| 650.06
#2006-07-26| 642.78
#2006-07-27| 642.60
#2006-07-28| 649.27
#2006-07-31| 649.79
#2006-08-01| 644.03
#2006-08-02| 648.80
#2006-08-03| 653.98
#2006-08-04| 657.92
#2006-08-07| 654.22
#2006-08-08| 651.76
#2006-08-09| 646.74
#2006-08-10| 653.82
#2006-08-11| 653.57
#2006-08-14| 657.54
#2006-08-15| 665.77
#2006-08-16| 672.90
#2006-08-17| 676.63
#2006-08-18| 673.60
#2006-08-21| 669.18
#2006-08-22| 666.93
#2006-08-23| 662.95
#2006-08-24| 658.15
#2006-08-25| 655.04
#2006-08-28| 660.05
#2006-08-29| 664.63
#2006-08-30| 667.80
#2006-08-31| 668.71
#2006-09-01| 673.62
#2006-09-04| .
#2006-09-05| 678.51
#2006-09-06| 671.70
#2006-09-07| 668.89
#2006-09-08| 674.03
#2006-09-11| 677.68
#2006-09-12| 687.92
#2006-09-13| 689.51
#2006-09-14| 692.41
#2006-09-15| 693.78
#2006-09-18| 692.19
#2006-09-19| 693.36
#2006-09-20| 697.49
#2006-09-21| 691.12
#2006-09-22| 689.85
#2006-09-25| 692.70
#2006-09-26| 695.86
#2006-09-27| 697.31
#2006-09-28| 699.57
#2006-09-29| 694.36
#2006-10-02| 694.18
#2006-10-03| 701.14
#2006-10-04| 710.12
#2006-10-05| 709.85
#2006-10-06| 702.22
#2006-10-09| 705.55
#2006-10-10| 705.40
#2006-10-11| 704.83
#2006-10-12| 711.70
#2006-10-13| 710.87
#2006-10-16| 711.61
#2006-10-17| 707.34
#2006-10-18| 709.96
#2006-10-19| 710.21
#2006-10-20| 712.40
#2006-10-23| 719.72
#2006-10-24| 720.04
#2006-10-25| 718.57
#2006-10-26| 727.41
#2006-10-27| 721.75
#2006-10-30| 721.56
#2006-10-31| 721.26
#2006-11-01| 713.94
#2006-11-02| 712.20
#2006-11-03| 706.98
#2006-11-06| 711.80
#2006-11-07| 716.60
#2006-11-08| 715.28
#2006-11-09| 709.90
#2006-11-10| 713.97
#2006-11-13| 711.71
#2006-11-14| 721.12
#2006-11-15| 723.69
#2006-11-16| 723.92
#2006-11-17| 721.58
#2006-11-20| 718.39
#2006-11-21| 718.31
#2006-11-22| 724.64
#2006-11-23| .
#2006-11-24| 722.90
#2006-11-27| 715.02
#2006-11-28| 714.50
#2006-11-29| 721.71
#2006-11-30| 722.86
#2006-12-01| 721.30
#2006-12-04| 729.81
#2006-12-05| 733.04
#2006-12-06| 733.85
#2006-12-07| 730.19
#2006-12-08| 729.89
#2006-12-11| 729.54
#2006-12-12| 728.72
#2006-12-13| 732.54
#2006-12-14| 740.27
#2006-12-15| 739.27
#2006-12-18| 735.95
#2006-12-19| 733.17
#2006-12-20| 732.84
#2006-12-21| 730.77
#2006-12-22| 730.68
#2006-12-25| .
#2006-12-26| 730.11
#2006-12-27| 735.50
#2006-12-28| 734.52
#2006-12-29| 733.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 738.69
#2007-01-04| 740.08
#2007-01-05| 734.56
#2007-01-08| 733.88
#2007-01-09| 736.21
#2007-01-10| 735.98
#2007-01-11| 742.77
#2007-01-12| 746.58
#2007-01-15| .
#2007-01-16| 747.72
#2007-01-17| 747.60
#2007-01-18| 751.27
#2007-01-19| 752.35
#2007-01-22| 748.64
#2007-01-23| 749.67
#2007-01-24| 754.62
#2007-01-25| 749.78
#2007-01-26| 746.03
#2007-01-29| 747.28
#2007-01-30| 750.34
#2007-01-31| 755.36
#2007-02-01| 762.63
#2007-02-02| 766.17
#2007-02-05| 764.95
#2007-02-06| 768.82
#2007-02-07| 769.98
#2007-02-08| 768.66
#2007-02-09| 765.31
#2007-02-12| 763.26
#2007-02-13| 768.02
#2007-02-14| 773.34
#2007-02-15| 779.68
#2007-02-16| 778.66
#2007-02-19| .
#2007-02-20| 785.36
#2007-02-21| 782.09
#2007-02-22| 782.03
#2007-02-23| 783.28
#2007-02-26| 781.82
#2007-02-27| 761.51
#2007-02-28| 759.69
#2007-03-01| 754.37
#2007-03-02| 750.67
#2007-03-05| 737.97
#2007-03-06| 749.76
#2007-03-07| 751.96
#2007-03-08| 757.56
#2007-03-09| 760.94
#2007-03-12| 761.77
#2007-03-13| 749.18
#2007-03-14| 745.23
#2007-03-15| 754.43
#2007-03-16| 756.33
#2007-03-19| 762.87
#2007-03-20| 768.32
#2007-03-21| 775.76
#2007-03-22| 779.21
#2007-03-23| 780.91
#2007-03-26| 781.00
#2007-03-27| 777.52
#2007-03-28| 772.09
#2007-03-29| 773.05
#2007-03-30| 774.97
#2007-04-02| 779.89
#2007-04-03| 787.34
#2007-04-04| 791.03
#2007-04-05| 792.84
#2007-04-06| .
#2007-04-09| 792.42
#2007-04-10| 793.96
#2007-04-11| 789.85
#2007-04-12| 792.13
#2007-04-13| 791.88
#2007-04-16| 800.64
#2007-04-17| 803.18
#2007-04-18| 800.35
#2007-04-19| 799.23
#2007-04-20| 806.96
#2007-04-23| 805.15
#2007-04-24| 803.89
#2007-04-25| 809.76
#2007-04-26| 809.75
#2007-04-27| 806.18
#2007-04-30| 798.86
#2007-05-01| 798.63
#2007-05-02| 802.23
#2007-05-03| 802.22
#2007-05-04| 803.90
#2007-05-07| 805.76
#2007-05-08| 802.62
#2007-05-09| 808.26
#2007-05-10| 800.76
#2007-05-11| 800.17
#2007-05-14| 799.35
#2007-05-15| 796.90
#2007-05-16| 799.49
#2007-05-17| 798.72
#2007-05-18| 804.36
#2007-05-21| 801.85
#2007-05-22| 800.85
#2007-05-23| 802.79
#2007-05-24| 798.72
#2007-05-25| 800.51
#2007-05-28| .
#2007-05-29| 802.57
#2007-05-30| 805.07
#2007-05-31| 808.47
#2007-06-01| 815.20
#2007-06-04| 818.59
#2007-06-05| 811.66
#2007-06-06| 803.26
#2007-06-07| 793.14
#2007-06-08| 796.05
#2007-06-11| 796.24
#2007-06-12| 788.70
#2007-06-13| 794.87
#2007-06-14| 798.82
#2007-06-15| 805.00
#2007-06-18| 804.40
#2007-06-19| 799.79
#2007-06-20| 798.36
#2007-06-21| 797.27
#2007-06-22| 793.43
#2007-06-25| 791.42
#2007-06-26| 786.60
#2007-06-27| 790.45
#2007-06-28| 792.92
#2007-06-29| 793.79
#2007-07-02| 797.81
#2007-07-03| 800.35
#2007-07-04| .
#2007-07-05| 801.85
#2007-07-06| 809.08
#2007-07-09| 808.45
#2007-07-10| 798.67
#2007-07-11| 800.61
#2007-07-12| 813.08
#2007-07-13| 815.94
#2007-07-16| 812.77
#2007-07-17| 809.51
#2007-07-18| 806.61
#2007-07-19| 809.37
#2007-07-20| 803.10
#2007-07-23| 801.20
#2007-07-24| 790.65
#2007-07-25| 788.36
#2007-07-26| 770.41
#2007-07-27| 759.21
#2007-07-30| 764.21
#2007-07-31| 762.30
#2007-08-01| 759.42
#2007-08-02| 766.83
#2007-08-03| 752.08
#2007-08-06| 761.49
#2007-08-07| 766.33
#2007-08-08| 779.06
#2007-08-09| 761.06
#2007-08-10| 753.95
#2007-08-13| 756.42
#2007-08-14| 739.82
#2007-08-15| 728.94
#2007-08-16| 720.45
#2007-08-17| 730.49
#2007-08-20| 734.49
#2007-08-21| 738.12
#2007-08-22| 748.51
#2007-08-23| 749.27
#2007-08-24| 758.86
#2007-08-27| 756.86
#2007-08-28| 744.01
#2007-08-29| 759.22
#2007-08-30| 758.75
#2007-08-31| 769.75
#2007-09-03| .
#2007-09-04| 769.23
#2007-09-05| 758.76
#2007-09-06| 759.45
#2007-09-07| 748.64
#2007-09-10| 741.63
#2007-09-11| 754.82
#2007-09-12| 754.36
#2007-09-13| 762.15
#2007-09-14| 760.41
#2007-09-17| 751.45
#2007-09-18| 769.22
#2007-09-19| 778.38
#2007-09-20| 773.01
#2007-09-21| 771.99
#2007-09-24| 770.59
#2007-09-25| 762.64
#2007-09-26| 768.00
#2007-09-27| 773.16
#2007-09-28| 774.51
#2007-10-01| 775.72
#2007-10-02| 783.47
#2007-10-03| 786.20
#2007-10-04| 783.37
#2007-10-05| 796.73
#2007-10-08| 792.12
#2007-10-09| 794.54
#2007-10-10| 798.73
#2007-10-11| 799.25
#2007-10-12| 798.88
#2007-10-15| 791.62
#2007-10-16| 782.31
#2007-10-17| 786.01
#2007-10-18| 784.32
#2007-10-19| 770.87
#2007-10-22| 770.66
#2007-10-23| 775.40
#2007-10-24| 772.57
#2007-10-25| 777.36
#2007-10-26| 787.02
#2007-10-29| 792.32
#2007-10-30| 792.31
#2007-10-31| 800.06
#2007-11-01| 785.20
#2007-11-02| 781.94
#2007-11-05| 771.16
#2007-11-06| 776.39
#2007-11-07| 767.98
#2007-11-08| 763.67
#2007-11-09| 750.05
#2007-11-12| 747.99
#2007-11-13| 766.69
#2007-11-14| 765.42
#2007-11-15| 756.81
#2007-11-16| 755.65
#2007-11-19| 741.00
#2007-11-20| 744.97
#2007-11-21| 733.45
#2007-11-22| .
#2007-11-23| 745.67
#2007-11-26| 736.62
#2007-11-27| 740.06
#2007-11-28| 758.60
#2007-11-29| 756.83
#2007-11-30| 761.79
#2007-12-03| 762.38
#2007-12-04| 761.44
#2007-12-05| 766.17
#2007-12-06| 769.06
#2007-12-07| 771.96
#2007-12-10| 774.64
#2007-12-11| 761.18
#2007-12-12| 759.05
#2007-12-13| 748.37
#2007-12-14| 736.86
#2007-12-17| 727.25
#2007-12-18| 733.05
#2007-12-19| 727.80
#2007-12-20| 728.87
#2007-12-21| 738.76
#2007-12-24| 745.46
#2007-12-25| .
#2007-12-26| 744.13
#2007-12-27| 739.18
#2007-12-28| 741.43
#2007-12-31| 739.76
#2008-01-01| .
#2008-01-02| 730.42
#2008-01-03| 718.08
#2008-01-04| 701.24
#2008-01-07| 698.57
#2008-01-08| 690.65
#2008-01-09| 686.09
#2008-01-10| 691.14
#2008-01-11| 680.69
#2008-01-14| 683.00
#2008-01-15| 668.74
#2008-01-16| 671.28
#2008-01-17| 671.10
#2008-01-18| 671.12
#2008-01-21| .
#2008-01-22| 671.55
#2008-01-23| 684.28
#2008-01-24| 690.22
#2008-01-25| 684.40
#2008-01-28| 689.72
#2008-01-29| 697.35
#2008-01-30| 689.13
#2008-01-31| 706.22
#2008-02-01| 714.94
#2008-02-04| 707.30
#2008-02-05| 685.20
#2008-02-06| 677.79
#2008-02-07| 682.78
#2008-02-08| 680.72
#2008-02-11| 685.03
#2008-02-12| 691.25
#2008-02-13| 693.22
#2008-02-14| 687.28
#2008-02-15| 683.84
#2008-02-18| .
#2008-02-19| 686.30
#2008-02-20| 686.53
#2008-02-21| 684.89
#2008-02-22| 687.54
#2008-02-25| 697.00
#2008-02-26| 706.44
#2008-02-27| 710.63
#2008-02-28| 699.80
#2008-02-29| 684.26
#2008-03-03| 681.57
#2008-03-04| 681.42
#2008-03-05| 682.31
#2008-03-06| 674.19
#2008-03-07| 667.75
#2008-03-10| 658.16
#2008-03-11| 672.09
#2008-03-12| 671.87
#2008-03-13| 670.54
#2008-03-14| 660.27
#2008-03-17| 647.95
#2008-03-18| 669.72
#2008-03-19| 666.01
#2008-03-20| 679.92
#2008-03-21| .
#2008-03-24| 693.58
#2008-03-25| 700.22
#2008-03-26| 698.48
#2008-03-27| 695.28
#2008-03-28| 686.99
#2008-03-31| 690.93
#2008-04-01| 710.45
#2008-04-02| 713.05
#2008-04-03| 711.07
#2008-04-04| 712.02
#2008-04-07| 711.73
#2008-04-08| 705.08
#2008-04-09| 695.38
#2008-04-10| 697.90
#2008-04-11| 691.96
#2008-04-14| 688.50
#2008-04-15| 693.93
#2008-04-16| 703.97
#2008-04-17| 702.29
#2008-04-18| 709.97
#2008-04-21| 708.97
#2008-04-22| 701.41
#2008-04-23| 705.40
#2008-04-24| 709.46
#2008-04-25| 719.90
#2008-04-28| 720.50
#2008-04-29| 721.62
#2008-04-30| 719.06
#2008-05-01| 725.92
#2008-05-02| 728.52
#2008-05-05| 724.08
#2008-05-06| 724.13
#2008-05-07| 717.58
#2008-05-08| 715.94
#2008-05-09| 712.83
#2008-05-12| 723.99
#2008-05-13| 723.50
#2008-05-14| 727.39
#2008-05-15| 734.32
#2008-05-16| 733.42
#2008-05-19| 729.52
#2008-05-20| 721.31
#2008-05-21| 709.94
#2008-05-22| 713.36
#2008-05-23| 707.81
#2008-05-26| .
#2008-05-27| 709.15
#2008-05-28| 714.64
#2008-05-29| 718.84
#2008-05-30| 718.25
#2008-06-02| 711.96
#2008-06-03| 713.64
#2008-06-04| 715.97
#2008-06-05| 726.45
#2008-06-06| 710.40
#2008-06-09| 706.24
#2008-06-10| 700.63
#2008-06-11| 688.96
#2008-06-12| 689.19
#2008-06-13| 698.57
#2008-06-16| 701.58
#2008-06-17| 697.21
#2008-06-18| 687.73
#2008-06-19| 692.01
#2008-06-20| 679.55
#2008-06-23| 670.89
#2008-06-24| 668.63
#2008-06-25| 677.05
#2008-06-26| 661.81
#2008-06-27| 657.67
#2008-06-30| 653.68
#2008-07-01| 651.50
#2008-07-02| 639.25
#2008-07-03| 637.17
#2008-07-04| .
#2008-07-07| 638.99
#2008-07-08| 649.34
#2008-07-09| 644.12
#2008-07-10| 635.05
#2008-07-11| 625.95
#2008-07-14| 623.67
#2008-07-15| 621.71
#2008-07-16| 639.62
#2008-07-17| 651.83
#2008-07-18| 646.08
#2008-07-21| 644.73
#2008-07-22| 656.26
#2008-07-23| 661.12
#2008-07-24| 652.18
#2008-07-25| 648.43
#2008-07-28| 640.95
#2008-07-29| 649.52
#2008-07-30| 652.63
#2008-07-31| 649.01
#2008-08-01| 645.22
#2008-08-04| 647.96
#2008-08-05| 667.63
#2008-08-06| 668.62
#2008-08-07| 656.43
#2008-08-08| 670.87
#2008-08-11| 684.66
#2008-08-12| 681.53
#2008-08-13| 666.13
#2008-08-14| 673.52
#2008-08-15| 679.56
#2008-08-18| 673.15
#2008-08-19| 660.35
#2008-08-20| 659.11
#2008-08-21| 660.34
#2008-08-22| 669.30
#2008-08-25| 661.06
#2008-08-26| 660.89
#2008-08-27| 662.46
#2008-08-28| 670.17
#2008-08-29| 669.30
#2008-09-01| .
#2008-09-02| 674.51
#2008-09-03| 676.84
#2008-09-04| 662.47
#2008-09-05| 658.43
#2008-09-08| 678.50
#2008-09-09| 665.47
#2008-09-10| 666.48
#2008-09-11| 667.46
#2008-09-12| 666.61
#2008-09-15| 654.71
#2008-09-16| 651.98
#2008-09-17| 631.77
#2008-09-18| 648.43
#2008-09-19| 657.58
#2008-09-22| 640.59
#2008-09-23| 633.53
#2008-09-24| 631.88
#2008-09-25| 639.51
#2008-09-26| 640.75
#2008-09-29| 610.87
#2008-09-30| 616.65
#2008-10-01| 614.69
#2008-10-02| 598.18
#2008-10-03| 594.83
#2008-10-06| 568.77
#2008-10-07| 549.11
#2008-10-08| 533.40
#2008-10-09| 509.74
#2008-10-10| 491.72
#2008-10-13| 525.67
#2008-10-14| 524.12
#2008-10-15| 491.58
#2008-10-16| 495.56
#2008-10-17| 501.00
#2008-10-20| 512.27
#2008-10-21| 505.67
#2008-10-22| 481.74
#2008-10-23| 477.22
#2008-10-24| 460.46
#2008-10-27| 447.21
#2008-10-28| 482.71
#2008-10-29| 494.81
#2008-10-30| 509.36
#2008-10-31| 518.10
#2008-11-03| 515.02
#2008-11-04| 530.99
#2008-11-05| 516.95
#2008-11-06| 499.39
#2008-11-07| 505.00
#2008-11-10| 501.70
#2008-11-11| 489.16
#2008-11-12| 470.33
#2008-11-13| 486.75
#2008-11-14| 471.64
#2008-11-17| 461.44
#2008-11-18| 461.16
#2008-11-19| 443.65
#2008-11-20| 427.49
#2008-11-21| 437.53
#2008-11-24| 462.26
#2008-11-25| 471.59
#2008-11-26| 481.58
#2008-11-27| .
#2008-11-28| 481.90
#2008-12-01| 454.67
#2008-12-02| 464.04
#2008-12-03| 477.08
#2008-12-04| 479.19
#2008-12-05| 490.63
#2008-12-08| 504.22
#2008-12-09| 496.70
#2008-12-10| 503.65
#2008-12-11| 497.96
#2008-12-12| 497.16
#2008-12-15| 496.43
#2008-12-16| 509.13
#2008-12-17| 516.66
#2008-12-18| 517.08
#2008-12-19| 512.50
#2008-12-22| 502.04
#2008-12-23| 497.20
#2008-12-24| 498.85
#2008-12-25| .
#2008-12-26| 498.81
#2008-12-29| 499.27
#2008-12-30| 507.71
#2008-12-31| 512.68
#2009-01-01| .
#2009-01-02| 525.26
#2009-01-05| 524.52
#2009-01-06| 524.80
#2009-01-07| 520.11
#2009-01-08| 515.42
#2009-01-09| 507.30
#2009-01-12| 498.28
#2009-01-13| 495.82
#2009-01-14| 484.71
#2009-01-15| 487.49
#2009-01-16| 496.36
#2009-01-19| .
#2009-01-20| 477.05
#2009-01-21| 480.96
#2009-01-22| 481.60
#2009-01-23| 478.10
#2009-01-26| 484.78
#2009-01-27| 487.22
#2009-01-28| 496.58
#2009-01-29| 485.88
#2009-01-30| 477.84
#2009-02-02| 473.96
#2009-02-03| 484.98
#2009-02-04| 480.29
#2009-02-05| 487.21
#2009-02-06| 498.84
#2009-02-09| 497.38
#2009-02-10| 482.90
#2009-02-11| 481.93
#2009-02-12| 480.40
#2009-02-13| 478.01
#2009-02-16| .
#2009-02-17| 465.53
#2009-02-18| 465.43
#2009-02-19| 470.52
#2009-02-20| 464.86
#2009-02-23| 455.70
#2009-02-24| 461.38
#2009-02-25| 458.20
#2009-02-26| 453.66
#2009-02-27| 455.31
#2009-03-02| 439.87
#2009-03-03| 433.13
#2009-03-04| 440.05
#2009-03-05| 431.98
#2009-03-06| 427.67
#2009-03-09| 421.76
#2009-03-10| 441.69
#2009-03-11| 442.41
#2009-03-12| 452.71
#2009-03-13| 458.90
#2009-03-16| 458.02
#2009-03-17| 470.52
#2009-03-18| 476.12
#2009-03-19| 480.98
#2009-03-20| 474.37
#2009-03-23| 493.78
#2009-03-24| 493.57
#2009-03-25| 498.70
#2009-03-26| 508.51
#2009-03-27| 500.77
#2009-03-30| 489.94
#2009-03-31| 495.06
#2009-04-01| 501.21
#2009-04-02| 520.84
#2009-04-03| 520.01
#2009-04-06| 515.86
#2009-04-07| 505.96
#2009-04-08| 515.00
#2009-04-09| 524.75
#2009-04-10| .
#2009-04-13| 525.76
#2009-04-14| 520.47
#2009-04-15| 520.71
#2009-04-16| 530.16
#2009-04-17| 531.51
#2009-04-20| 517.59
#2009-04-21| 526.18
#2009-04-22| 530.26
#2009-04-23| 532.73
#2009-04-24| 539.13
#2009-04-27| 536.24
#2009-04-28| 534.45
#2009-04-29| 543.96
#2009-04-30| 548.88
#2009-05-01| 544.72
#2009-05-04| 556.62
#2009-05-05| 557.17
#2009-05-06| 555.58
#2009-05-07| 553.88
#2009-05-08| 557.50
#2009-05-11| 555.10
#2009-05-12| 556.30
#2009-05-13| 544.95
#2009-05-14| 544.54
#2009-05-15| 543.13
#2009-05-18| 555.16
#2009-05-19| 557.94
#2009-05-20| 556.76
#2009-05-21| 547.83
#2009-05-22| 550.51
#2009-05-25| .
#2009-05-26| 562.50
#2009-05-27| 558.09
#2009-05-28| 555.30
#2009-05-29| 562.04
#2009-06-01| 580.00
#2009-06-02| 583.90
#2009-06-03| 579.19
#2009-06-04| 576.32
#2009-06-05| 574.52
#2009-06-08| 572.54
#2009-06-09| 575.90
#2009-06-10| 575.59
#2009-06-11| 573.22
#2009-06-12| 574.90
#2009-06-15| 564.09
#2009-06-16| 558.79
#2009-06-17| 560.49
#2009-06-18| 561.54
#2009-06-19| 564.58
#2009-06-22| 556.76
#2009-06-23| 552.85
#2009-06-24| 557.62
#2009-06-25| 565.39
#2009-06-26| 568.73
#2009-06-29| 570.85
#2009-06-30| 569.34
#2009-07-01| 572.54
#2009-07-02| 558.40
#2009-07-03| .
#2009-07-06| 557.57
#2009-07-07| 552.48
#2009-07-08| 555.31
#2009-07-09| 555.59
#2009-07-10| 554.76
#2009-07-13| 560.03
#2009-07-14| 566.06
#2009-07-15| 578.27
#2009-07-16| 582.62
#2009-07-17| 585.06
#2009-07-20| 593.21
#2009-07-21| 596.00
#2009-07-22| 599.98
#2009-07-23| 606.26
#2009-07-24| 606.25
#2009-07-27| 605.04
#2009-07-28| 607.12
#2009-07-29| 607.32
#2009-07-30| 613.21
#2009-07-31| 615.01
#2009-08-03| 623.09
#2009-08-04| 620.50
#2009-08-05| 618.50
#2009-08-06| 618.80
#2009-08-07| 625.64
#2009-08-10| 622.06
#2009-08-11| 619.16
#2009-08-12| 624.11
#2009-08-13| 629.36
#2009-08-14| 623.06
#2009-08-17| 607.67
#2009-08-18| 613.38
#2009-08-19| 616.91
#2009-08-20| 621.07
#2009-08-21| 629.68
#2009-08-24| 629.00
#2009-08-25| 633.76
#2009-08-26| 634.90
#2009-08-27| 633.49
#2009-08-28| 636.77
#2009-08-31| 632.52
#2009-09-01| 625.42
#2009-09-02| 622.14
#2009-09-03| 629.17
#2009-09-04| 632.59
#2009-09-07| .
#2009-09-08| 642.43
#2009-09-09| 646.68
#2009-09-10| 647.94
#2009-09-11| 648.74
#2009-09-14| 649.37
#2009-09-15| 647.37
#2009-09-16| 656.31
#2009-09-17| 657.41
#2009-09-18| 658.33
#2009-09-21| 658.51
#2009-09-22| 660.56
#2009-09-23| 657.72
#2009-09-24| 650.65
#2009-09-25| 646.07
#2009-09-28| 651.57
#2009-09-29| 653.88
#2009-09-30| 654.78
#2009-10-01| 646.36
#2009-10-02| 639.60
#2009-10-05| 646.21
#2009-10-06| 656.15
#2009-10-07| 657.73
#2009-10-08| 666.24
#2009-10-09| 667.18
#2009-10-12| 668.14
#2009-10-13| 668.97
#2009-10-14| 678.30
#2009-10-15| 683.16
#2009-10-16| 680.36
#2009-10-19| 687.23
#2009-10-20| 683.91
#2009-10-21| 678.13
#2009-10-22| 679.74
#2009-10-23| 679.47
#2009-10-26| 676.27
#2009-10-27| 669.45
#2009-10-28| 658.02
#2009-10-29| 667.33
#2009-10-30| 657.02
#2009-11-02| 660.32
#2009-11-03| 659.35
#2009-11-04| 664.67
#2009-11-05| 666.91
#2009-11-06| 671.55
#2009-11-09| 684.12
#2009-11-10| 683.60
#2009-11-11| 685.11
#2009-11-12| 681.51
#2009-11-13| 687.49
#2009-11-16| 694.98
#2009-11-17| 690.27
#2009-11-18| 690.97
#2009-11-19| 683.92
#2009-11-20| 681.58
#2009-11-23| 689.89
#2009-11-24| 688.78
#2009-11-25| 695.50
#2009-11-26| .
#2009-11-27| 684.75
#2009-11-30| 685.50
#2009-12-01| 695.95
#2009-12-02| 697.63
#2009-12-03| 692.66
#2009-12-04| 691.87
#2009-12-07| 691.68
#2009-12-08| 683.51
#2009-12-09| 680.62
#2009-12-10| 685.88
#2009-12-11| 689.57
#2009-12-14| 693.70
#2009-12-15| 689.19
#2009-12-16| 688.60
#2009-12-17| 678.84
#2009-12-18| 677.33
#2009-12-21| 684.68
#2009-12-22| 686.04
#2009-12-23| 690.83
#2009-12-24| 693.03
#2009-12-25| .
#2009-12-28| 696.94
#2009-12-29| 698.98
#2009-12-30| 696.56
#2009-12-31| 693.51
#2010-01-01| .
#2010-01-04| 700.89
#2010-01-05| 700.14
#2010-01-06| 699.43
#2010-01-07| 700.32
#2010-01-08| 701.53
#2010-01-11| 705.57
#2010-01-12| 702.90
#2010-01-13| 706.19
#2010-01-14| 703.78
#2010-01-15| 701.66
#2010-01-18| .
#2010-01-19| 706.85
#2010-01-20| 698.61
#2010-01-21| 691.49
#2010-01-22| 684.68
#2010-01-25| 684.49
#2010-01-26| 684.66
#2010-01-27| 683.77
#2010-01-28| 681.65
#2010-01-29| 679.27
#2010-02-01| 681.70
#2010-02-02| 689.33
#2010-02-03| 686.13
#2010-02-04| 670.95
#2010-02-05| 666.39
#2010-02-08| 665.81
#2010-02-09| 670.90
#2010-02-10| 670.31
#2010-02-11| 675.52
#2010-02-12| 676.48
#2010-02-15| .
#2010-02-16| 684.61
#2010-02-17| 691.31
#2010-02-18| 694.07
#2010-02-19| 692.16
#2010-02-22| 694.29
#2010-02-23| 691.16
#2010-02-24| 696.37
#2010-02-25| 694.97
#2010-02-26| 698.85
#2010-03-01| 706.89
#2010-03-02| 708.26
#2010-03-03| 710.01
#2010-03-04| 713.73
#2010-03-05| 720.66
#2010-03-08| 723.34
#2010-03-09| 721.38
#2010-03-10| 723.36
#2010-03-11| 726.46
#2010-03-12| 730.13
#2010-03-15| 730.85
#2010-03-16| 736.48
#2010-03-17| 740.46
#2010-03-18| 739.74
#2010-03-19| 736.23
#2010-03-22| 741.12
#2010-03-23| 744.03
#2010-03-24| 735.73
#2010-03-25| 739.25
#2010-03-26| 741.40
#2010-03-29| 744.18
#2010-03-30| 746.07
#2010-03-31| 742.04
#2010-04-01| 747.85
#2010-04-02| .
#2010-04-05| 752.33
#2010-04-06| 754.44
#2010-04-07| 753.93
#2010-04-08| 756.56
#2010-04-09| 761.83
#2010-04-12| 763.49
#2010-04-13| 765.33
#2010-04-14| 772.31
#2010-04-15| 771.89
#2010-04-16| 763.85
#2010-04-19| 760.80
#2010-04-20| 764.77
#2010-04-21| 768.37
#2010-04-22| 772.84
#2010-04-23| 776.27
#2010-04-26| 778.08
#2010-04-27| 762.29
#2010-04-28| 755.24
#2010-04-29| 762.63
#2010-04-30| 754.70
#2010-05-03| 759.67
#2010-05-04| 745.90
#2010-05-05| 740.94
#2010-05-06| 720.72
#2010-05-07| 704.29
#2010-05-10| 734.39
#2010-05-11| 733.72
#2010-05-12| 743.94
#2010-05-13| 737.51
#2010-05-14| 723.61
#2010-05-17| 722.26
#2010-05-18| 717.00
#2010-05-19| 707.93
#2010-05-20| 687.68
#2010-05-21| 693.81
#2010-05-24| 691.35
#2010-05-25| 685.11
#2010-05-26| 686.37
#2010-05-27| 702.27
#2010-05-28| 702.74
#2010-05-31| .
#2010-06-01| 698.30
#2010-06-02| 704.28
#2010-06-03| 709.93
#2010-06-04| 689.44
#2010-06-07| 676.08
#2010-06-08| 677.28
#2010-06-09| 682.10
#2010-06-10| 695.14
#2010-06-11| 695.29
#2010-06-14| 701.44
#2010-06-15| 708.77
#2010-06-16| 706.12
#2010-06-17| 705.82
#2010-06-18| 707.08
#2010-06-21| 703.34
#2010-06-22| 694.93
#2010-06-23| 693.49
#2010-06-24| 684.00
#2010-06-25| 681.61
#2010-06-28| 681.87
#2010-06-29| 662.89
#2010-06-30| 657.45
#2010-07-01| 657.91
#2010-07-02| 656.58
#2010-07-05| .
#2010-07-06| 661.07
#2010-07-07| 670.23
#2010-07-08| 674.51
#2010-07-09| 678.18
#2010-07-12| 676.81
#2010-07-13| 688.92
#2010-07-14| 690.50
#2010-07-15| 692.60
#2010-07-16| 679.13
#2010-07-19| 678.63
#2010-07-20| 685.87
#2010-07-21| 681.35
#2010-07-22| 691.77
#2010-07-23| 699.47
#2010-07-26| 705.74
#2010-07-27| 700.81
#2010-07-28| 698.61
#2010-07-29| 696.86
#2010-07-30| 698.35
#2010-08-02| 711.06
#2010-08-03| 705.42
#2010-08-04| 706.57
#2010-08-05| 706.42
#2010-08-06| 705.73
#2010-08-09| 711.19
#2010-08-10| 704.26
#2010-08-11| 688.79
#2010-08-12| 686.70
#2010-08-13| 682.51
#2010-08-16| 685.16
#2010-08-17| 692.64
#2010-08-18| 697.25
#2010-08-19| 691.63
#2010-08-20| 687.31
#2010-08-23| 687.45
#2010-08-24| 680.69
#2010-08-25| 681.61
#2010-08-26| 680.93
#2010-08-27| 686.78
#2010-08-30| 681.50
#2010-08-31| 679.01
#2010-09-01| 698.57
#2010-09-02| 706.60
#2010-09-03| 712.37
#2010-09-06| .
#2010-09-07| 706.29
#2010-09-08| 710.52
#2010-09-09| 713.55
#2010-09-10| 716.11
#2010-09-13| 725.29
#2010-09-14| 730.71
#2010-09-15| 733.19
#2010-09-16| 733.30
#2010-09-17| 735.70
#2010-09-20| 746.11
#2010-09-21| 744.60
#2010-09-22| 748.15
#2010-09-23| 746.65
#2010-09-24| 761.37
#2010-09-27| 759.29
#2010-09-28| 766.30
#2010-09-29| 764.37
#2010-09-30| 762.12
#2010-10-01| 762.60
#2010-10-04| 758.62
#2010-10-05| 769.50
#2010-10-06| 771.19
#2010-10-07| 773.36
#2010-10-08| 773.26
#2010-10-11| 774.34
#2010-10-12| 771.55
#2010-10-13| 776.23
#2010-10-14| 775.01
#2010-10-15| 775.52
#2010-10-18| 774.79
#2010-10-19| 762.57
#2010-10-20| 769.24
#2010-10-21| 775.49
#2010-10-22| 776.81
#2010-10-25| 781.40
#2010-10-26| 780.38
#2010-10-27| 773.87
#2010-10-28| 778.23
#2010-10-29| 779.15
#2010-11-01| 778.97
#2010-11-02| 787.11
#2010-11-03| 787.25
#2010-11-04| 800.21
#2010-11-05| 799.60
#2010-11-08| 797.51
#2010-11-09| 794.25
#2010-11-10| 792.49
#2010-11-11| 792.09
#2010-11-12| 785.67
#2010-11-15| 783.28
#2010-11-16| 776.83
#2010-11-17| 779.41
#2010-11-18| 788.93
#2010-11-19| 792.14
#2010-11-22| 795.36
#2010-11-23| 786.99
#2010-11-24| 797.05
#2010-11-25| .
#2010-11-26| 792.21
#2010-11-29| 786.82
#2010-11-30| 783.95
#2010-12-01| 793.68
#2010-12-02| 804.23
#2010-12-03| 807.88
#2010-12-06| 805.88
#2010-12-07| 809.96
#2010-12-08| 806.28
#2010-12-09| 805.66
#2010-12-10| 808.14
#2010-12-13| 808.87
#2010-12-14| 810.32
#2010-12-15| 806.78
#2010-12-16| 810.94
#2010-12-17| 808.97
#2010-12-20| 807.90
#2010-12-21| 811.10
#2010-12-22| 811.57
#2010-12-23| 813.44
#2010-12-24| .
#2010-12-27| 812.94
#2010-12-28| 813.05
#2010-12-29| 816.88
#2010-12-30| 817.40
#2010-12-31| 816.93
#2011-01-03| 821.76
#2011-01-04| 817.44
#2011-01-05| 813.84
#2011-01-06| 807.42
#2011-01-07| 805.86
#2011-01-10| 804.29
#2011-01-11| 805.42
#2011-01-12| 810.30
#2011-01-13| 813.85
#2011-01-14| 816.05
#2011-01-17| .
#2011-01-18| 819.16
#2011-01-19| 814.05
#2011-01-20| 812.24
#2011-01-21| 812.57
#2011-01-24| 815.77
#2011-01-25| 816.61
#2011-01-26| 820.50
#2011-01-27| 822.43
#2011-01-28| 806.82
#2011-01-31| 807.69
#2011-02-01| 817.69
#2011-02-02| 813.19
#2011-02-03| 815.64
#2011-02-04| 819.87
#2011-02-07| 821.40
#2011-02-08| 827.63
#2011-02-09| 827.05
#2011-02-10| 826.06
#2011-02-11| 828.73
#2011-02-14| 828.35
#2011-02-15| 829.67
#2011-02-16| 832.50
#2011-02-17| 836.34
#2011-02-18| 841.26
#2011-02-21| .
#2011-02-22| 827.44
#2011-02-23| 816.27
#2011-02-24| 815.51
#2011-02-25| 822.70
#2011-02-28| 826.59
#2011-03-01| 820.55
#2011-03-02| 819.53
#2011-03-03| 826.32
#2011-03-04| 825.07
#2011-03-07| 818.47
#2011-03-08| 819.66
#2011-03-09| 824.01
#2011-03-10| 815.72
#2011-03-11| 816.21
#2011-03-14| 807.17
#2011-03-15| 792.69
#2011-03-16| 788.12
#2011-03-17| 791.78
#2011-03-18| 796.12
#2011-03-21| 805.61
#2011-03-22| 805.90
#2011-03-23| 808.16
#2011-03-24| 818.94
#2011-03-25| 818.92
#2011-03-28| 813.17
#2011-03-29| 818.23
#2011-03-30| 827.00
#2011-03-31| 824.65
#2011-04-01| 831.36
#2011-04-04| 834.84
#2011-04-05| 838.36
#2011-04-06| 842.65
#2011-04-07| 843.38
#2011-04-08| 844.74
#2011-04-11| 845.55
#2011-04-12| 841.08
#2011-04-13| 843.84
#2011-04-14| 844.97
#2011-04-15| 847.76
#2011-04-18| 839.55
#2011-04-19| 842.13
#2011-04-20| 855.51
#2011-04-21| 859.92
#2011-04-22| .
#2011-04-25| 858.27
#2011-04-26| 862.09
#2011-04-27| 870.19
#2011-04-28| 874.56
#2011-04-29| 874.82
#2011-05-02| 876.76
#2011-05-03| 873.08
#2011-05-04| 871.23
#2011-05-05| 867.33
#2011-05-06| 869.04
#2011-05-09| 868.81
#2011-05-10| 878.00
#2011-05-11| 878.42
#2011-05-12| 880.60
#2011-05-13| 878.01
#2011-05-16| 871.46
#2011-05-17| 867.88
#2011-05-18| 872.90
#2011-05-19| 873.49
#2011-05-20| 867.96
#2011-05-23| 858.61
#2011-05-24| 858.25
#2011-05-25| 858.59
#2011-05-26| 863.79
#2011-05-27| 869.87
#2011-05-30| .
#2011-05-31| 876.32
#2011-06-01| 865.42
#2011-06-02| 860.27
#2011-06-03| 854.86
#2011-06-06| 848.81
#2011-06-07| 851.18
#2011-06-08| 845.52
#2011-06-09| 847.99
#2011-06-10| 836.35
#2011-06-13| 837.15
#2011-06-14| 849.35
#2011-06-15| 836.56
#2011-06-16| 831.10
#2011-06-17| 835.32
#2011-06-20| 839.39
#2011-06-21| 850.86
#2011-06-22| 846.35
#2011-06-23| 842.60
#2011-06-24| 837.14
#2011-06-27| 840.14
#2011-06-28| 849.08
#2011-06-29| 855.58
#2011-06-30| 864.32
#2011-07-01| 872.21
#2011-07-04| .
#2011-07-05| 876.31
#2011-07-06| 876.01
#2011-07-07| 887.79
#2011-07-08| 884.90
#2011-07-11| 870.59
#2011-07-12| 868.02
#2011-07-13| 875.79
#2011-07-14| 868.49
#2011-07-15| 869.07
#2011-07-18| 860.69
#2011-07-19| 873.23
#2011-07-20| 872.73
#2011-07-21| 877.89
#2011-07-22| 881.42
#2011-07-25| 875.37
#2011-07-26| 877.15
#2011-07-27| 866.36
#2011-07-28| 862.92
#2011-07-29| 860.41
#2011-08-01| 856.38
#2011-08-02| 835.91
#2011-08-03| 833.48
#2011-08-04| 802.85
#2011-08-05| 796.54
#2011-08-08| 757.62
#2011-08-09| 779.11
#2011-08-10| 761.42
#2011-08-11| 783.52
#2011-08-12| 793.26
#2011-08-15| 804.85
#2011-08-16| 806.34
#2011-08-17| 809.04
#2011-08-18| 783.53
#2011-08-19| 775.64
#2011-08-22| 776.92
#2011-08-23| 796.72
#2011-08-24| 801.07
#2011-08-25| 787.53
#2011-08-26| 795.27
#2011-08-29| 814.06
#2011-08-30| 816.31
#2011-08-31| 825.54
#2011-09-01| 821.10
#2011-09-02| 804.43
#2011-09-05| .
#2011-09-06| 794.82
#2011-09-07| 813.30
#2011-09-08| 811.49
#2011-09-09| 793.67
#2011-09-12| 791.23
#2011-09-13| 795.67
#2011-09-14| 803.25
#2011-09-15| 816.49
#2011-09-16| 823.85
#2011-09-19| 814.81
#2011-09-20| 813.49
#2011-09-21| 798.06
#2011-09-22| 770.18
#2011-09-23| 775.47
#2011-09-26| 787.18
#2011-09-27| 799.71
#2011-09-28| 793.13
#2011-09-29| 791.81
#2011-09-30| 776.20
#2011-10-03| 759.16
#2011-10-04| 764.45
#2011-10-05| 773.99
#2011-10-06| 788.24
#2011-10-07| 795.18
#2011-10-10| 812.83
#2011-10-11| 814.51
#2011-10-12| 821.10
#2011-10-13| 819.03
#2011-10-14| 828.92
#2011-10-17| 821.85
#2011-10-18| 827.51
#2011-10-19| 826.24
#2011-10-20| 824.38
#2011-10-21| 838.47
#2011-10-24| 848.43
#2011-10-25| 838.00
#2011-10-26| 835.24
#2011-10-27| 860.48
#2011-10-28| 859.51
#2011-10-31| 843.48
#2011-11-01| 825.11
#2011-11-02| 833.90
#2011-11-03| 843.28
#2011-11-04| 842.90
#2011-11-07| 845.58
#2011-11-08| 853.41
#2011-11-09| 833.83
#2011-11-10| 832.17
#2011-11-11| 850.73
#2011-11-14| 846.20
#2011-11-15| 842.43
#2011-11-16| 832.02
#2011-11-17| 823.77
#2011-11-18| 820.18
#2011-11-21| 805.61
#2011-11-22| 803.08
#2011-11-23| 790.59
#2011-11-24| .
#2011-11-25| 784.76
#2011-11-28| 805.18
#2011-11-29| 811.18
#2011-11-30| 831.85
#2011-12-01| 834.38
#2011-12-02| 836.11
#2011-12-05| 845.25
#2011-12-06| 839.33
#2011-12-07| 843.03
#2011-12-08| 831.95
#2011-12-09| 838.14
#2011-12-12| 831.30
#2011-12-13| 818.82
#2011-12-14| 808.96
#2011-12-15| 811.99
#2011-12-16| 815.16
#2011-12-19| 806.06
#2011-12-20| 826.25
#2011-12-21| 826.46
#2011-12-22| 828.39
#2011-12-23| 833.81
#2011-12-26| .
#2011-12-27| 833.60
#2011-12-28| 827.10
#2011-12-29| 831.30
#2011-12-30| 831.94
#2012-01-02| .
#2012-01-03| 841.25
#2012-01-04| 838.60
#2012-01-05| 834.86
#2012-01-06| 833.13
#2012-01-09| 834.15
#2012-01-10| 840.52
#2012-01-11| 839.22
#2012-01-12| 834.34
#2012-01-13| 831.32
#2012-01-16| .
#2012-01-17| 839.24
#2012-01-18| 848.95
#2012-01-19| 856.00
#2012-01-20| 853.69
#2012-01-23| 856.06
#2012-01-24| 856.33
#2012-01-25| 858.20
#2012-01-26| 861.58
#2012-01-27| 861.50
#2012-01-30| 857.53
#2012-01-31| 859.74
#2012-02-01| 867.46
#2012-02-02| 869.60
#2012-02-03| 877.66
#2012-02-06| 875.88
#2012-02-07| 878.30
#2012-02-08| 879.67
#2012-02-09| 881.46
#2012-02-10| 876.11
#2012-02-13| 880.76
#2012-02-14| 879.80
#2012-02-15| 877.95
#2012-02-16| 879.98
#2012-02-17| 887.73
#2012-02-20| .
#2012-02-21| 886.31
#2012-02-22| 881.18
#2012-02-23| 885.11
#2012-02-24| 888.11
#2012-02-27| 887.90
#2012-02-28| 893.98
#2012-02-29| 893.85
#2012-03-01| 896.34
#2012-03-02| 893.20
#2012-03-05| 893.85
#2012-03-06| 881.72
#2012-03-07| 887.31
#2012-03-08| 898.50
#2012-03-09| 902.52
#2012-03-12| 902.25
#2012-03-13| 910.98
#2012-03-14| 910.31
#2012-03-15| 913.41
#2012-03-16| 915.09
#2012-03-19| 915.88
#2012-03-20| 914.70
#2012-03-21| 916.26
#2012-03-22| 914.66
#2012-03-23| 917.73
#2012-03-26| 929.48
#2012-03-27| 929.80
#2012-03-28| 923.79
#2012-03-29| 919.60
#2012-03-30| 923.18
#2012-04-02| 928.78
#2012-04-03| 926.38
#2012-04-04| 912.96
#2012-04-05| 914.17
#2012-04-06| .
#2012-04-09| 909.60
#2012-04-10| 894.24
#2012-04-11| 901.13
#2012-04-12| 910.59
#2012-04-13| 905.28
#2012-04-16| 906.52
#2012-04-17| 919.22
#2012-04-18| 918.83
#2012-04-19| 918.07
#2012-04-20| 921.73
#2012-04-23| 905.67
#2012-04-24| 902.66
#2012-04-25| 910.78
#2012-04-26| 919.27
#2012-04-27| 931.25
#2012-04-30| 928.09
#2012-05-01| 927.74
#2012-05-02| 931.78
#2012-05-03| 927.65
#2012-05-04| 915.77
#2012-05-07| 911.56
#2012-05-08| 906.24
#2012-05-09| 902.43
#2012-05-10| 907.85
#2012-05-11| 906.33
#2012-05-14| 894.20
#2012-05-15| 891.92
#2012-05-16| 886.49
#2012-05-17| 874.48
#2012-05-18| 869.21
#2012-05-21| 876.05
#2012-05-22| 879.34
#2012-05-23| 877.41
#2012-05-24| 882.75
#2012-05-25| 884.80
#2012-05-28| .
#2012-05-29| 892.51
#2012-05-30| 880.30
#2012-05-31| 878.52
#2012-06-01| 863.19
#2012-06-04| 866.62
#2012-06-05| 868.41
#2012-06-06| 882.19
#2012-06-07| 883.69
#2012-06-08| 888.14
#2012-06-11| 882.21
#2012-06-12| 886.09
#2012-06-13| 879.80
#2012-06-14| 887.07
#2012-06-15| 894.96
#2012-06-18| 901.36
#2012-06-19| 909.86
#2012-06-20| 911.58
#2012-06-21| 895.72
#2012-06-22| 895.25
#2012-06-25| 887.47
#2012-06-26| 893.19
#2012-06-27| 894.46
#2012-06-28| 892.78
#2012-06-29| 915.11
#2012-07-02| 917.13
#2012-07-03| 920.93
#2012-07-04| .
#2012-07-05| 922.05
#2012-07-06| 918.13
#2012-07-09| 915.32
#2012-07-10| 914.69
#2012-07-11| 911.82
#2012-07-12| 907.19
#2012-07-13| 917.88
#2012-07-16| 915.67
#2012-07-17| 919.15
#2012-07-18| 923.92
#2012-07-19| 930.51
#2012-07-20| 923.43
#2012-07-23| 912.38
#2012-07-24| 908.24
#2012-07-25| 905.66
#2012-07-26| 922.01
#2012-07-27| 938.10
#2012-07-30| 940.78
#2012-07-31| 934.53
#2012-08-01| 928.84
#2012-08-02| 924.93
#2012-08-03| 937.76
#2012-08-06| 943.06
#2012-08-07| 948.16
#2012-08-08| 951.04
#2012-08-09| 949.99
#2012-08-10| 948.59
#2012-08-13| 949.25
#2012-08-14| 952.61
#2012-08-15| 953.75
#2012-08-16| 958.55
#2012-08-17| 961.10
#2012-08-20| 959.48
#2012-08-21| 961.62
#2012-08-22| 962.46
#2012-08-23| 960.38
#2012-08-24| 962.81
#2012-08-27| 962.79
#2012-08-28| 962.98
#2012-08-29| 965.79
#2012-08-30| 961.19
#2012-08-31| 965.18
#2012-09-03| .
#2012-09-04| 967.47
#2012-09-05| 965.60
#2012-09-06| 981.96
#2012-09-07| 982.85
#2012-09-10| 980.94
#2012-09-11| 980.78
#2012-09-12| 983.00
#2012-09-13| 991.95
#2012-09-14| 998.74
#2012-09-17| 993.27
#2012-09-18| 988.60
#2012-09-19| 995.88
#2012-09-20| 994.33
#2012-09-21| 994.71
#2012-09-24| 992.09
#2012-09-25| 988.47
#2012-09-26| 982.78
#2012-09-27| 987.01
#2012-09-28| 983.22
#2012-10-01| 984.50
#2012-10-02| 984.03
#2012-10-03| 986.01
#2012-10-04| 994.20
#2012-10-05| 997.01
#2012-10-08| 993.07
#2012-10-09| 982.61
#2012-10-10| 981.12
#2012-10-11| 978.78
#2012-10-12| 978.26
#2012-10-15| 983.27
#2012-10-16| 991.40
#2012-10-17| 997.06
#2012-10-18| 998.64
#2012-10-19| 989.20
#2012-10-22| 987.22
#2012-10-23| 978.81
#2012-10-24| 976.43
#2012-10-25| 978.10
#2012-10-26| 981.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.46
#2012-11-01| 989.69
#2012-11-02| 984.62
#2012-11-05| 985.97
#2012-11-06| 990.52
#2012-11-07| 980.30
#2012-11-08| 967.72
#2012-11-09| 967.06
#2012-11-12| 965.81
#2012-11-13| 967.25
#2012-11-14| 957.28
#2012-11-15| 950.90
#2012-11-16| 951.10
#2012-11-19| 968.39
#2012-11-20| 970.05
#2012-11-21| 971.80
#2012-11-22| .
#2012-11-23| 984.81
#2012-11-26| 983.53
#2012-11-27| 983.36
#2012-11-28| 992.22
#2012-11-29| 995.97
#2012-11-30|1000.00
#2012-12-03| 996.72
#2012-12-04| 996.09
#2012-12-05| 997.98
#2012-12-06|1002.16
#2012-12-07|1003.50
#2012-12-10|1000.98
#2012-12-11|1003.73
#2012-12-12|1001.40
#2012-12-13| 999.51
#2012-12-14| 997.49
#2012-12-17|1007.50
#2012-12-18|1014.95
#2012-12-19|1009.91
#2012-12-20|1011.23
#2012-12-21|1002.37
#2012-12-24|1001.54
#2012-12-25|1001.86
#2012-12-26| 994.81
#2012-12-27| 996.02
#2012-12-28| 991.68
#2012-12-31|1002.63
#2013-01-01|1002.64
#2013-01-02|1018.32
#2013-01-03|1018.55
#2013-01-04|1019.64
#2013-01-07|1019.55
#2013-01-08|1016.87
#2013-01-09|1017.05
#2013-01-10|1020.69
#2013-01-11|1022.91
#2013-01-14|1022.30
#2013-01-15|1028.34
#2013-01-16|1027.74
#2013-01-17|1035.12
#2013-01-18|1036.13
#2013-01-21|1037.32
#2013-01-22|1039.19
#2013-01-23|1039.65
#2013-01-24|1046.46
#2013-01-25|1054.54
#2013-01-28|1050.78
#2013-01-29|1052.01
#2013-01-30|1050.97
#2013-01-31|1048.32
#2013-02-01|1055.53
#2013-02-04|1045.26
#2013-02-05|1054.12
#2013-02-06|1056.30
#2013-02-07|1054.34
#2013-02-08|1060.09
#2013-02-11|1056.78
#2013-02-12|1062.09
#2013-02-13|1062.87
#2013-02-14|1060.00
#2013-02-15|1055.06
#2013-02-18|1055.67
#2013-02-19|1062.41
#2013-02-20|1056.73
#2013-02-21|1049.57
#2013-02-22|1053.30
#2013-02-25|1043.18
#2013-02-26|1043.35
#2013-02-27|1051.66
#2013-02-28|1056.07
#2013-03-01|1058.77
#2013-03-04|1065.55
#2013-03-05|1074.13
#2013-03-06|1073.02
#2013-03-07|1071.58
#2013-03-08|1079.61
#2013-03-11|1080.75
#2013-03-12|1080.78
#2013-03-13|1080.85
#2013-03-14|1082.40
#2013-03-15|1080.63
#2013-03-18|1075.68
#2013-03-19|1072.80
#2013-03-20|1081.83
#2013-03-21|1079.10
#2013-03-22|1085.88
#2013-03-25|1086.57
#2013-03-26|1091.44
#2013-03-27|1091.51
#2013-03-28|1097.24
#2013-03-29|1097.83
#2013-04-01|1093.16
#2013-04-02|1101.72
#2013-04-03|1095.75
#2013-04-04|1097.55
#2013-04-05|1094.33
#2013-04-08|1102.77
#2013-04-09|1105.88
#2013-04-10|1114.70
#2013-04-11|1126.65
#2013-04-12|1128.55
#2013-04-15|1110.92
#2013-04-16|1117.15
#2013-04-17|1109.85
#2013-04-18|1100.81
#2013-04-19|1109.65
#2013-04-22|1112.71
#2013-04-23|1124.79
#2013-04-24|1127.05
#2013-04-25|1136.32
#2013-04-26|1132.08
#2013-04-29|1134.72
#2013-04-30|1140.05
#2013-05-01|1135.34
#2013-05-02|1139.25
#2013-05-03|1148.75
#2013-05-06|1146.67
#2013-05-07|1152.28
#2013-05-08|1160.60
#2013-05-09|1156.72
#2013-05-10|1158.06
#2013-05-13|1158.08
#2013-05-14|1165.94
#2013-05-15|1171.27
#2013-05-16|1163.53
#2013-05-17|1167.70
#2013-05-20|1166.11
#2013-05-21|1170.33
#2013-05-22|1164.98
#2013-05-23|1153.78
#2013-05-24|1154.88
#2013-05-27|1153.65
#2013-05-28|1158.37
#2013-05-29|1149.40
#2013-05-30|1146.66
#2013-05-31|1136.11
#2013-06-03|1137.57
#2013-06-04|1132.87
#2013-06-05|1119.81
#2013-06-06|1121.93
#2013-06-07|1133.37
#2013-06-10|1135.80
#2013-06-11|1127.17
#2013-06-12|1123.92
#2013-06-13|1128.66
#2013-06-14|1131.51
#2013-06-17|1140.58
#2013-06-18|1144.91
#2013-06-19|1140.33
#2013-06-20|1102.30
#2013-06-21|1102.47
#2013-06-24|1091.97
#2013-06-25|1098.00
#2013-06-26|1109.80
#2013-06-27|1119.99
#2013-06-28|1120.16
#2013-07-01|1130.13
#2013-07-02|1133.11
#2013-07-03|1128.22
#2013-07-04|1133.60
#2013-07-05|1136.82
#2013-07-08|1146.55
#2013-07-09|1155.21
#2013-07-10|1159.95
#2013-07-11|1176.44
#2013-07-12|1178.52
#2013-07-15|1181.56
#2013-07-16|1181.82
#2013-07-17|1184.00
#2013-07-18|1185.18
#2013-07-19|1185.67
#2013-07-22|1190.17
#2013-07-23|1190.17
#2013-07-24|1187.50
#2013-07-25|1186.19
#2013-07-26|1188.55
#2013-07-29|1184.07
#2013-07-30|1184.81
#2013-07-31|1182.55
#2013-08-01|1194.24
#2013-08-02|1200.59
#2013-08-05|1199.42
#2013-08-06|1194.66
#2013-08-07|1182.63
#2013-08-08|1192.11
#2013-08-09|1189.08
#2013-08-12|1188.12
#2013-08-13|1191.03
#2013-08-14|1186.58
#2013-08-15|1165.36
#2013-08-16|1162.49
#2013-08-19|1158.58
#2013-08-20|1161.32
#2013-08-21|1151.53
#2013-08-22|1155.16
#2013-08-23|1161.38
#2013-08-26|1160.47
#2013-08-27|1142.95
#2013-08-28|1140.13
#2013-08-29|1146.01
#2013-08-30|1141.54
#2013-09-02|1147.74
#2013-09-03|1151.53
#2013-09-04|1158.51
#2013-09-05|1159.90
#2013-09-06|1161.91
#2013-09-09|1175.77
#2013-09-10|1187.84
#2013-09-11|1192.11
#2013-09-12|1191.89
#2013-09-13|1194.00
#2013-09-16|1203.61
#2013-09-17|1208.90
#2013-09-18|1219.69
#2013-09-19|1228.61
#2013-09-20|1220.92
#2013-09-23|1217.68
#2013-09-24|1216.88
#2013-09-25|1210.15
#2013-09-26|1217.40
#2013-09-27|1215.96
#2013-09-30|1209.31
#2013-10-01|1219.72
#2013-10-02|1217.45
#2013-10-03|1211.28
#2013-10-04|1214.52
#2013-10-07|1201.31
#2013-10-08|1192.85
#2013-10-09|1190.26
#2013-10-10|1209.04
#2013-10-11|1217.79
#2013-10-14|1220.71
#2013-10-15|1216.01
#2013-10-16|1225.87
#2013-10-17|1236.67
#2013-10-18|1245.63
#2013-10-21|1245.54
#2013-10-22|1251.87
#2013-10-23|1248.71
#2013-10-24|1255.40
#2013-10-25|1259.83
#2013-10-28|1261.19
#2013-10-29|1267.61
#2013-10-30|1266.34
#2013-10-31|1263.42
#2013-11-01|1258.78
#2013-11-04|1263.11
#2013-11-05|1262.76
#2013-11-06|1266.25
#2013-11-07|1249.02
#2013-11-08|1251.91
#2013-11-11|1257.17
#2013-11-12|1257.60
#2013-11-13|1265.63
#2013-11-14|1275.00
#2013-11-15|1281.16
#2013-11-18|1279.25
#2013-11-19|1274.90
#2013-11-20|1269.23
#2013-11-21|1271.42
#2013-11-22|1274.01
#2013-11-25|1277.36
#2013-11-26|1279.31
#2013-11-27|1282.32
#2013-11-28|1283.84
#2013-11-29|1285.97
#2013-12-02|1278.63
#2013-12-03|1274.24
#2013-12-04|1265.15
#2013-12-05|1258.73
#2013-12-06|1264.67
#2013-12-09|1266.74
#2013-12-10|1266.06
#2013-12-11|1260.32
#2013-12-12|1252.10
#2013-12-13|1252.29
#2013-12-16|1259.00
#2013-12-17|1255.00
#2013-12-18|1269.23
#2013-12-19|1269.69
#2013-12-20|1276.76
#2013-12-23|1282.89
#2013-12-24|1283.54
#2013-12-25|1284.35
#2013-12-26|1287.82
#2013-12-27|1287.88
#2013-12-30|1290.52
#2013-12-31|1293.43
#2014-01-01|1293.45
#2014-01-02|1285.81
#2014-01-03|1287.22
#2014-01-06|1276.96
#2014-01-07|1279.50
#2014-01-08|1282.15
#2014-01-09|1279.00
#2014-01-10|1282.41
#2014-01-13|1269.78
#2014-01-14|1271.88
#2014-01-15|1271.33
#2014-01-16|1264.33
#2014-01-17|1260.13
#2014-01-20|1259.55
#2014-01-21|1259.33
#2014-01-22|1258.31
#2014-01-23|1252.31
#2014-01-24|1233.55
#2014-01-27|1226.56
#2014-01-28|1232.14
#2014-01-29|1221.40
#2014-01-30|1227.25
#2014-01-31|1214.94
#2014-02-03|1191.92
#2014-02-04|1189.31
#2014-02-05|1193.61
#2014-02-06|1214.56
#2014-02-07|1223.60
#2014-02-10|1224.01
#2014-02-11|1237.03
#2014-02-12|1237.85
#2014-02-13|1241.92
#2014-02-14|1244.16
#2014-02-17|1246.46
#2014-02-18|1246.08
#2014-02-19|1243.87
#2014-02-20|1245.00
#2014-02-21|1247.75
#2014-02-24|1255.54
#2014-02-25|1265.88
#2014-02-26|1271.25
#2014-02-27|1273.31
#2014-02-28|1278.25
#2014-03-03|1268.45
#2014-03-04|1283.26
#2014-03-05|1286.53
#2014-03-06|1285.58
#2014-03-07|1286.98
#2014-03-10|1283.15
#2014-03-11|1279.49
#2014-03-12|1276.52
#2014-03-13|1266.12
#2014-03-14|1262.78
#2014-03-17|1271.66
#2014-03-18|1276.30
#2014-03-19|1272.13
#2014-03-20|1267.63
#2014-03-21|1266.58
#2014-03-24|1259.42
#2014-03-25|1261.11
#2014-03-26|1256.55
#2014-03-27|1253.89
#2014-03-28|1260.94
#2014-03-31|1266.84
#2014-04-01|1273.44
#2014-04-02|1278.91
#2014-04-03|1275.90
#2014-04-04|1265.69
#2014-04-07|1250.64
#2014-04-08|1258.68
#2014-04-09|1267.49
#2014-04-10|1248.41
#2014-04-11|1234.28
#2014-04-14|1239.15
#2014-04-15|1236.14
#2014-04-16|1247.60
#2014-04-17|1251.05
#2014-04-18|1251.30
#2014-04-21|1253.50
#2014-04-22|1261.61
#2014-04-23|1258.20
#2014-04-24|1262.37
#2014-04-25|1248.75
#2014-04-28|1251.39
#2014-04-29|1254.35
#2014-04-30|1256.10
#2014-05-01|1257.79
#2014-05-02|1258.69
#2014-05-05|1257.07
#2014-05-06|1246.14
#2014-05-07|1241.06
#2014-05-08|1246.18
#2014-05-09|1252.60
#2014-05-12|1263.71
#2014-05-13|1264.56
#2014-05-14|1258.38
#2014-05-15|1249.59
#2014-05-16|1257.79
#2014-05-19|1260.00
#2014-05-20|1249.46
#2014-05-21|1254.46
#2014-05-22|1261.42
#2014-05-23|1266.23
#2014-05-26|1268.50
#2014-05-27|1268.15
#2014-05-28|1263.42
#2014-05-29|1271.41
#2014-05-30|1274.79
#2014-06-02|1273.50
#2014-06-03|1271.48
#2014-06-04|1275.89
#2014-06-05|1283.63
#2014-06-06|1289.73
#2014-06-09|1290.34
#2014-06-10|1288.49
#2014-06-11|1286.56
#2014-06-12|1274.85
#2014-06-13|1273.14
#2014-06-16|1273.61
#2014-06-17|1276.26
#2014-06-18|1285.55
#2014-06-19|1287.38
#2014-06-20|1282.01
#2014-06-23|1284.57
#2014-06-24|1281.00
#2014-06-25|1282.44
#2014-06-26|1282.70
#2014-06-27|1285.28
#2014-06-30|1286.87
#2014-07-01|1295.25
#2014-07-02|1298.75
#2014-07-03|1305.69
#2014-07-04|1305.58
#2014-07-07|1299.06
#2014-07-08|1290.02
#2014-07-09|1294.72
#2014-07-10|1285.09
#2014-07-11|1288.40
#2014-07-14|1294.25
#2014-07-15|1291.36
#2014-07-16|1292.08
#2014-07-17|1283.59
#2014-07-18|1292.53
#2014-07-21|1287.79
#2014-07-22|1291.51
#2014-07-23|1296.44
#2014-07-24|1300.95
#2014-07-25|1287.15
#2014-07-28|1285.06
#2014-07-29|1284.42
#2014-07-30|1285.75
#2014-07-31|1268.39
#2014-08-01|1265.25
#2014-08-04|1271.50
#2014-08-05|1265.16
#2014-08-06|1261.42
#2014-08-07|1256.82
#2014-08-08|1266.18
#2014-08-11|1274.34
#2014-08-12|1273.03
#2014-08-13|1275.08
#2014-08-14|1284.15
#2014-08-15|1280.25
#2014-08-18|1290.24
#2014-08-19|1302.29
#2014-08-20|1305.92
#2014-08-21|1307.56
#2014-08-22|1307.63
#2014-08-25|1311.13
#2014-08-26|1316.62
#2014-08-27|1319.58
#2014-08-28|1316.64
#2014-08-29|1314.34
#2014-09-01|1312.82
#2014-09-02|1313.37
#2014-09-03|1315.09
#2014-09-04|1321.07
#2014-09-05|1324.59
#2014-09-08|1317.59
#2014-09-09|1304.78
#2014-09-10|1305.30
#2014-09-11|1302.87
#2014-09-12|1300.07
#2014-09-15|1295.65
#2014-09-16|1302.51
#2014-09-17|1303.34
#2014-09-18|1304.53
#2014-09-19|1303.64
#2014-09-22|1287.85
#2014-09-23|1280.62
#2014-09-24|1293.09
#2014-09-25|1277.45
#2014-09-26|1278.72
#2014-09-29|1274.06
#2014-09-30|1272.81
#2014-10-01|1259.61
#2014-10-02|1262.09
#2014-10-03|1271.91
#2014-10-06|1272.06
#2014-10-07|1262.48
#2014-10-08|1274.63
#2014-10-09|1263.89
#2014-10-10|1254.16
#2014-10-13|1237.61
#2014-10-14|1241.68
#2014-10-15|1230.11
#2014-10-16|1222.18
#2014-10-17|1231.40
#2014-10-20|1246.23
#2014-10-21|1265.57
#2014-10-22|1261.49
#2014-10-23|1268.58
#2014-10-24|1265.92
#2014-10-27|1271.36
#2014-10-28|1282.86
#2014-10-29|1285.75
#2014-10-30|1292.92
#2014-10-31|1301.00
#2014-11-03|1295.03
#2014-11-04|1295.25
#2014-11-05|1298.82
#2014-11-06|1306.95
#2014-11-07|1308.55
#2014-11-10|1318.68
#2014-11-11|1320.92
#2014-11-12|1328.16
#2014-11-13|1335.32
#2014-11-14|1337.17
#2014-11-17|1332.97
#2014-11-18|1339.14
#2014-11-19|1342.86
#2014-11-20|1344.62
#2014-11-21|1351.51
#2014-11-24|1357.92
#2014-11-25|1354.02
#2014-11-26|1355.94
#2014-11-27|1355.76
#2014-11-28|1365.82
#2014-12-01|1351.10
#2014-12-02|1351.94
#2014-12-03|1352.62
#2014-12-04|1351.43
#2014-12-05|1349.36
#2014-12-08|1343.80
#2014-12-09|1344.54
#2014-12-10|1330.34
#2014-12-11|1341.18
#2014-12-12|1333.19
#2014-12-15|1329.94
#2014-12-16|1318.66
#2014-12-17|1333.65
#2014-12-18|1356.49
#2014-12-19|1360.09
#2014-12-22|1370.32
#2014-12-23|1374.83
#2014-12-24|1374.61
#2014-12-25|1374.09
#2014-12-26|1377.09
#2014-12-29|1384.10
#2014-12-30|1382.08
#2014-12-31|1378.99
#2015-01-01|1379.00
#2015-01-02|1368.58
#2015-01-05|1348.60
#2015-01-06|1340.13
#2015-01-07|1358.71
#2015-01-08|1381.24
#2015-01-09|1368.77
#2015-01-12|1363.32
#2015-01-13|1363.57
#2015-01-14|1353.79
#2015-01-15|1345.79
#2015-01-16|1355.33
#2015-01-19|1357.75
#2015-01-20|1354.40
#2015-01-21|1367.41
#2015-01-22|1388.76
#2015-01-23|1390.11
#2015-01-26|1394.79
#2015-01-27|1393.17
#2015-01-28|1382.36
#2015-01-29|1390.90
#2015-01-30|1380.09
#2015-02-02|1389.82
#2015-02-03|1406.94
#2015-02-04|1411.31
#2015-02-05|1420.72
#2015-02-06|1419.07
#2015-02-09|1411.45
#2015-02-10|1424.43
#2015-02-11|1421.94
#2015-02-12|1435.03
#2015-02-13|1441.06
#2015-02-16|1441.18
#2015-02-17|1440.51
#2015-02-18|1444.81
#2015-02-19|1443.21
#2015-02-20|1452.21
#2015-02-23|1456.48
#2015-02-24|1461.08
#2015-02-25|1464.78
#2015-02-26|1462.29
#2015-02-27|1459.28
#2015-03-02|1464.27
#2015-03-03|1458.15
#2015-03-04|1449.52
#2015-03-05|1457.98
#2015-03-06|1444.58
#2015-03-09|1448.01
#2015-03-10|1426.63
#2015-03-11|1423.53
#2015-03-12|1444.15
#2015-03-13|1436.96
#2015-03-16|1453.82
#2015-03-17|1448.48
#2015-03-18|1456.42
#2015-03-19|1455.53
#2015-03-20|1473.70
#2015-03-23|1477.47
#2015-03-24|1479.02
#2015-03-25|1462.14
#2015-03-26|1450.11
#2015-03-27|1456.62
#2015-03-30|1468.70
#2015-03-31|1462.43
#2015-04-01|1455.53
#2015-04-02|1468.04
#2015-04-03|1471.13
#2015-04-06|1481.11
#2015-04-07|1474.36
#2015-04-08|1486.23
#2015-04-09|1486.27
#2015-04-10|1491.69
#2015-04-13|1485.13
#2015-04-14|1487.07
#2015-04-15|1480.73
#2015-04-16|1481.87
#2015-04-17|1460.13
#2015-04-20|1466.86
#2015-04-21|1473.26
#2015-04-22|1470.34
#2015-04-23|1477.65
#2015-04-24|1495.13
#2015-04-27|1487.68
#2015-04-28|1487.15
#2015-04-29|1472.46
#2015-04-30|1455.63
#2015-05-01|1464.90
#2015-05-04|1469.11
#2015-05-05|1457.24
#2015-05-06|1459.01
#2015-05-07|1461.30
#2015-05-08|1479.66
#2015-05-11|1480.63
#2015-05-12|1480.23
#2015-05-13|1482.16
#2015-05-14|1487.75
#2015-05-15|1498.79
#2015-05-18|1502.04
#2015-05-19|1491.27
#2015-05-20|1485.29
#2015-05-21|1494.65
#2015-05-22|1489.19
#2015-05-25|1488.91
#2015-05-26|1472.56
#2015-05-27|1480.55
#2015-05-28|1477.39
#2015-05-29|1469.11
#2015-06-01|1470.10
#2015-06-02|1473.32
#2015-06-03|1483.39
#2015-06-04|1473.75
#2015-06-05|1461.24
#2015-06-08|1452.98
#2015-06-09|1452.54
#2015-06-10|1471.39
#2015-06-11|1475.50
#2015-06-12|1471.23
#2015-06-15|1464.23
#2015-06-16|1470.07
#2015-06-17|1470.86
#2015-06-18|1488.26
#2015-06-19|1487.24
#2015-06-22|1497.63
#2015-06-23|1502.28
#2015-06-24|1493.00
#2015-06-25|1489.34
#2015-06-26|1489.93
#2015-06-29|1460.12
#2015-06-30|1462.75
#2015-07-01|1474.28
#2015-07-02|1472.40
#2015-07-03|1468.64
#2015-07-06|1462.79
#2015-07-07|1469.17
#2015-07-08|1451.68
#2015-07-09|1462.25
#2015-07-10|1479.79
#2015-07-13|1499.03
#2015-07-14|1506.41
#2015-07-15|1506.23
#2015-07-16|1523.77
#2015-07-17|1520.22
#2015-07-20|1520.25
#2015-07-21|1520.31
#2015-07-22|1521.45
#2015-07-23|1513.32
#2015-07-24|1511.75
#2015-07-27|1501.07
#2015-07-28|1507.66
#2015-07-29|1521.71
#2015-07-30|1521.56
#2015-07-31|1530.08
#2015-08-03|1526.38
#2015-08-04|1533.20
#2015-08-05|1539.33
#2015-08-06|1522.89
#2015-08-07|1513.72
#2015-08-10|1524.05
#2015-08-11|1516.65
#2015-08-12|1510.12
#2015-08-13|1515.49
#2015-08-14|1521.09
#2015-08-17|1526.09
#2015-08-18|1525.43
#2015-08-19|1514.33
#2015-08-20|1493.34
#2015-08-21|1447.78
#2015-08-24|1398.18
#2015-08-25|1395.54
#2015-08-26|1434.26
#2015-08-27|1459.93
#2015-08-28|1461.15
#2015-08-31|1450.68
#2015-09-01|1416.97
#2015-09-02|1433.03
#2015-09-03|1435.16
#2015-09-04|1415.39
#2015-09-07|1414.83
#2015-09-08|1436.15
#2015-09-09|1434.83
#2015-09-10|1432.69
#2015-09-11|1441.38
#2015-09-14|1433.35
#2015-09-15|1447.92
#2015-09-16|1464.50
#2015-09-17|1466.76
#2015-09-18|1450.21
#2015-09-21|1454.31
#2015-09-22|1435.48
#2015-09-23|1435.13
#2015-09-24|1430.60
#2015-09-25|1431.09
#2015-09-28|1403.85
#2015-09-29|1392.86
#2015-09-30|1422.45
#2015-10-01|1431.40
#2015-10-02|1448.09
#2015-10-05|1472.41
#2015-10-06|1462.43
#2015-10-07|1470.20
#2015-10-08|1473.89
#2015-10-09|1480.12
#2015-10-12|1486.90
#2015-10-13|1474.72
#2015-10-14|1452.96
#2015-10-15|1470.39
#2015-10-16|1476.61
#2015-10-19|1480.43
#2015-10-20|1475.78
#2015-10-21|1472.37
#2015-10-22|1479.54
#2015-10-23|1487.83
#2015-10-26|1494.62
#2015-10-27|1493.73
#2015-10-28|1496.89
#2015-10-29|1491.60
#2015-10-30|1491.32
#2015-11-02|1496.30
#2015-11-03|1503.04
#2015-11-04|1505.84
#2015-11-05|1512.32
#2015-11-06|1505.29
#2015-11-09|1488.94
#2015-11-10|1493.52
#2015-11-11|1485.67
#2015-11-12|1471.43
#2015-11-13|1437.16
#2015-11-16|1450.40
#2015-11-17|1467.00
#2015-11-18|1480.82
#2015-11-19|1482.61
#2015-11-20|1496.35
#2015-11-23|1501.36
#2015-11-24|1502.08
#2015-11-25|1510.20
#2015-11-26|1512.41
#2015-11-27|1509.63
#2015-11-30|1496.73
#2015-12-01|1509.24
#2015-12-02|1502.56
#2015-12-03|1492.52
#2015-12-04|1509.20
#2015-12-07|1506.36
#2015-12-08|1501.43
#2015-12-09|1488.08
#2015-12-10|1484.00
#2015-12-11|1460.95
#2015-12-14|1468.59
#2015-12-15|1467.81
#2015-12-16|1490.01
#2015-12-17|1476.27
#2015-12-18|1462.42
#2015-12-21|1468.74
#2015-12-22|1479.52
#2015-12-23|1489.38
#2015-12-24|1488.66
#2015-12-25|1489.36
#2015-12-28|1489.95
#2015-12-29|1507.22
#2015-12-30|1500.57
#2015-12-31|1486.36
#2016-01-01|1486.36
#2016-01-04|1455.60
#2016-01-05|1455.74
#2016-01-06|1445.35
#2016-01-07|1424.43
#2016-01-08|1406.33
#2016-01-11|1409.71
#2016-01-12|1414.80
#2016-01-13|1384.09
#2016-01-14|1384.93
#2016-01-15|1365.75
#2016-01-18|1360.78
#2016-01-19|1368.46
#2016-01-20|1349.79
#2016-01-21|1358.17
#2016-01-22|1389.84
#2016-01-25|1382.26
#2016-01-26|1389.80
#2016-01-27|1382.48
#2016-01-28|1393.04
#2016-01-29|1407.71
#2016-02-01|1417.42
#2016-02-02|1396.81
#2016-02-03|1384.56
#2016-02-04|1378.22
#2016-02-05|1348.65
#2016-02-08|1328.28
#2016-02-09|1325.74
#2016-02-10|1328.84
#2016-02-11|1323.22
#2016-02-12|1335.62
#2016-02-15|1344.05
#2016-02-16|1362.17
#2016-02-17|1382.73
#2016-02-18|1377.96
#2016-02-19|1379.69
#2016-02-22|1396.55
#2016-02-23|1391.37
#2016-02-24|1395.00
#2016-02-25|1409.21
#2016-02-26|1407.47
#2016-02-29|1400.33
#2016-03-01|1425.97
#2016-03-02|1431.33
#2016-03-03|1438.74
#2016-03-04|1444.22
#2016-03-07|1440.14
#2016-03-08|1439.13
#2016-03-09|1444.66
#2016-03-10|1444.19
#2016-03-11|1463.14
#2016-03-14|1467.93
#2016-03-15|1460.98
#2016-03-16|1461.57
#2016-03-17|1472.53
#2016-03-18|1474.49
#2016-03-21|1472.82
#2016-03-22|1470.91
#2016-03-23|1466.57
#2016-03-24|1465.83
#2016-03-25|1465.58
#2016-03-28|1472.14
#2016-03-29|1484.76
#2016-03-30|1501.59
#2016-03-31|1494.90
#2016-04-01|1494.87
#2016-04-04|1491.94
#2016-04-05|1474.13
#2016-04-06|1486.44
#2016-04-07|1469.44
#2016-04-08|1470.67
#2016-04-11|1467.65
#2016-04-12|1477.30
#2016-04-13|1492.80
#2016-04-14|1496.43
#2016-04-15|1505.00
#2016-04-18|1509.25
#2016-04-19|1510.62
#2016-04-20|1511.49
#2016-04-21|1503.67
#2016-04-22|1495.42
#2016-04-25|1496.36
#2016-04-26|1498.84
#2016-04-27|1498.19
#2016-04-28|1483.92
#2016-04-29|1490.79
#2016-05-02|1505.18
#2016-05-03|1493.91
#2016-05-04|1486.32
#2016-05-05|1475.05
#2016-05-06|1478.90
#2016-05-09|1490.67
#2016-05-10|1501.94
#2016-05-11|1480.96
#2016-05-12|1481.07
#2016-05-13|1464.09
#2016-05-16|1476.36
#2016-05-17|1460.30
#2016-05-18|1454.40
#2016-05-19|1457.01
#2016-05-20|1465.87
#2016-05-23|1457.23
#2016-05-24|1470.47
#2016-05-25|1476.61
#2016-05-26|1485.56
#2016-05-27|1489.54
#2016-05-30|1490.51
#2016-05-31|1491.20
#2016-06-01|1491.98
#2016-06-02|1499.92
#2016-06-03|1503.50
#2016-06-06|1502.23
#2016-06-07|1508.46
#2016-06-08|1514.58
#2016-06-09|1505.94
#2016-06-10|1490.39
#2016-06-13|1476.59
#2016-06-14|1465.76
#2016-06-15|1470.93
#2016-06-16|1467.23
#2016-06-17|1468.74
#2016-06-20|1488.93
#2016-06-21|1490.19
#2016-06-22|1488.68
#2016-06-23|1504.04
#2016-06-24|1457.74
#2016-06-27|1435.54
#2016-06-28|1457.21
#2016-06-29|1481.57
#2016-06-30|1489.93
#2016-07-01|1501.24
#2016-07-04|1500.82
#2016-07-05|1492.99
#2016-07-06|1495.59
#2016-07-07|1497.12
#2016-07-08|1516.42
#2016-07-11|1530.14
#2016-07-12|1534.69
#2016-07-13|1534.85
#2016-07-14|1540.37
#2016-07-15|1532.89
#2016-07-18|1540.17
#2016-07-19|1536.81
#2016-07-20|1544.58
#2016-07-21|1540.45
#2016-07-22|1540.00
#2016-07-25|1544.38
#2016-07-26|1546.70
#2016-07-27|1541.32
#2016-07-28|1546.02
#2016-07-29|1558.04
#2016-08-01|1560.67
#2016-08-02|1551.20
#2016-08-03|1547.86
#2016-08-04|1548.26
#2016-08-05|1558.34
#2016-08-08|1558.39
#2016-08-09|1561.17
#2016-08-10|1566.33
#2016-08-11|1578.42
#2016-08-12|1585.35
#2016-08-15|1585.46
#2016-08-16|1575.18
#2016-08-17|1567.87
#2016-08-18|1572.43
#2016-08-19|1569.29
#2016-08-22|1572.00
#2016-08-23|1578.05
#2016-08-24|1571.69
#2016-08-25|1559.31
#2016-08-26|1554.44
#2016-08-29|1551.04
#2016-08-30|1542.27
#2016-08-31|1539.03
#2016-09-01|1543.40
#2016-09-02|1552.17
#2016-09-05|1554.57
#2016-09-06|1564.25
#2016-09-07|1562.48
#2016-09-08|1554.99
#2016-09-09|1518.88
#2016-09-12|1525.60
#2016-09-13|1509.26
#2016-09-14|1504.28
#2016-09-15|1515.09
#2016-09-16|1514.76
#2016-09-19|1516.65
#2016-09-20|1516.92
#2016-09-21|1530.03
#2016-09-22|1546.76
#2016-09-23|1543.04
#2016-09-26|1527.89
#2016-09-27|1538.60
#2016-09-28|1539.09
#2016-09-29|1533.41
#2016-09-30|1542.22
#2016-10-03|1541.47
#2016-10-04|1539.31
#2016-10-05|1543.44
#2016-10-06|1541.85
#2016-10-07|1531.36
#2016-10-10|1532.63
#2016-10-11|1517.75
#2016-10-12|1521.54
#2016-10-13|1519.16
#2016-10-14|1523.08
#2016-10-17|1510.87
#2016-10-18|1525.34
#2016-10-19|1533.05
#2016-10-20|1529.40
#2016-10-21|1530.52
#2016-10-24|1541.46
#2016-10-25|1530.70
#2016-10-26|1526.72
#2016-10-27|1514.74
#2016-10-28|1496.53
#2016-10-31|1499.76
#2016-11-01|1490.70
#2016-11-02|1486.28
#2016-11-03|1478.77
#2016-11-04|1470.54
#2016-11-07|1493.68
#2016-11-08|1487.92
#2016-11-09|1489.11
#2016-11-10|1487.48
#2016-11-11|1484.24
#2016-11-14|1480.38
#2016-11-15|1488.24
#2016-11-16|1491.90
#2016-11-17|1501.65
#2016-11-18|1494.85
#2016-11-21|1507.84
#2016-11-22|1521.99
#2016-11-23|1519.21
#2016-11-24|1522.50
#2016-11-25|1525.88
#2016-11-28|1518.94
#2016-11-29|1516.89
#2016-11-30|1505.21
#2016-12-01|1501.27
#2016-12-02|1504.17
#2016-12-05|1510.70
#2016-12-06|1516.66
#2016-12-07|1537.04
#2016-12-08|1537.66
#2016-12-09|1542.36
#2016-12-12|1539.78
#2016-12-13|1552.33
#2016-12-14|1540.69
#2016-12-15|1528.66
#2016-12-16|1526.40
#2016-12-19|1533.83
#2016-12-20|1539.27
#2016-12-21|1536.13
#2016-12-22|1519.09
#2016-12-23|1516.63
#2016-12-26|1517.03
#2016-12-27|1522.22
#2016-12-28|1517.73
#2016-12-29|1519.76
#2016-12-30|1512.11
#2017-01-02|1512.89
#2017-01-03|1513.95
#2017-01-04|1526.13
#2017-01-05|1530.88
#2017-01-06|1529.60
#2017-01-09|1529.10
#2017-01-10|1534.15
#2017-01-11|1528.86
#2017-01-12|1537.44
#2017-01-13|1542.98
#2017-01-16|1540.04
#2017-01-17|1546.47
#2017-01-18|1543.56
#2017-01-19|1532.71
#2017-01-20|1531.73
#2017-01-23|1532.07
#2017-01-24|1538.62
#2017-01-25|1543.53
#2017-01-26|1539.18
#2017-01-27|1534.92
#2017-01-30|1534.08
#2017-01-31|1537.04
#2017-02-01|1533.81
#2017-02-02|1536.10
#2017-02-03|1533.90
#2017-02-06|1525.85
#2017-02-07|1527.74
#2017-02-08|1540.37
#2017-02-09|1548.78
#2017-02-10|1557.25
#2017-02-13|1558.90
#2017-02-14|1563.06
#2017-02-15|1572.03
#2017-02-16|1570.79
#2017-02-17|1573.18
#2017-02-20|1574.31
#2017-02-21|1584.14
#2017-02-22|1584.39
#2017-02-23|1581.25
#2017-02-24|1583.82
#2017-02-27|1584.93
#2017-02-28|1571.09
#2017-03-01|1579.26
#2017-03-02|1577.33
#2017-03-03|1569.98
#2017-03-06|1566.34
#2017-03-07|1560.85
#2017-03-08|1562.27
#2017-03-09|1559.37
#2017-03-10|1565.61
#2017-03-13|1569.27
#2017-03-14|1566.86
#2017-03-15|1571.82
#2017-03-16|1580.77
#2017-03-17|1583.54
#2017-03-20|1578.94
#2017-03-21|1567.71
#2017-03-22|1566.98
#2017-03-23|1569.41
#2017-03-24|1570.66
#2017-03-27|1570.88
#2017-03-28|1580.55
#2017-03-29|1591.43
#2017-03-30|1592.66
#2017-03-31|1591.16
#2017-04-03|1586.65
#2017-04-04|1585.76
#2017-04-05|1581.60
#2017-04-06|1584.61
#2017-04-07|1586.45
#2017-04-10|1595.09
#2017-04-11|1598.42
#2017-04-12|1594.21
#2017-04-13|1589.15
#2017-04-14|1587.69
#2017-04-17|1603.32
#2017-04-18|1597.97
#2017-04-19|1598.08
#2017-04-20|1609.50
#2017-04-21|1607.57
#2017-04-24|1623.69
#2017-04-25|1630.09
#2017-04-26|1635.76
#2017-04-27|1641.90
#2017-04-28|1641.17
#2017-05-01|1643.95
#2017-05-02|1649.75
#2017-05-03|1647.13
#2017-05-04|1647.55
#2017-05-05|1652.56
#2017-05-08|1659.09
#2017-05-09|1663.92
#2017-05-10|1669.38
#2017-05-11|1659.08
#2017-05-12|1660.34
#2017-05-15|1662.39
#2017-05-16|1662.65
#2017-05-17|1643.44
#2017-05-18|1647.02
#2017-05-19|1654.79
#2017-05-22|1663.72
#2017-05-23|1658.02
#2017-05-24|1655.53
#2017-05-25|1668.34
#2017-05-26|1668.91
#2017-05-29|1669.40
#2017-05-30|1668.07
#2017-05-31|1669.59
#2017-06-01|1682.65
#2017-06-02|1692.72
#2017-06-05|1693.55
#2017-06-06|1677.30
#2017-06-07|1677.85
#2017-06-08|1672.13
#2017-06-09|1664.45
#2017-06-12|1657.58
#2017-06-13|1668.68
#2017-06-14|1676.97
#2017-06-15|1655.48
#2017-06-16|1642.47
#2017-06-19|1651.17
#2017-06-20|1636.51
#2017-06-21|1634.84
#2017-06-22|1631.02
#2017-06-23|1628.98
#2017-06-26|1636.02
#2017-06-27|1629.81
#2017-06-28|1639.68
#2017-06-29|1630.70
#2017-06-30|1630.04
#2017-07-03|1624.76
#2017-07-04|1624.37
#2017-07-05|1620.72
#2017-07-06|1608.55
#2017-07-07|1610.80
#2017-07-10|1606.78
#2017-07-11|1603.91
#2017-07-12|1618.99
#2017-07-13|1627.41
#2017-07-14|1634.51
#2017-07-17|1641.90
#2017-07-18|1645.45
#2017-07-19|1650.76
#2017-07-20|1648.25
#2017-07-21|1646.53
#2017-07-24|1646.36
#2017-07-25|1657.81
#2017-07-26|1662.33
#2017-07-27|1668.18
#2017-07-28|1662.02
#2017-07-31|1657.66
#2017-08-01|1668.89
#2017-08-02|1666.44
#2017-08-03|1660.17
#2017-08-04|1661.62
#2017-08-07|1669.30
#2017-08-08|1667.12
#2017-08-09|1662.61
#2017-08-10|1640.84
#2017-08-11|1646.71
#2017-08-14|1652.90
#2017-08-15|1638.76
#2017-08-16|1646.15
#2017-08-17|1633.33
#2017-08-18|1625.53
#2017-08-21|1627.99
#2017-08-22|1640.64
#2017-08-23|1636.72
#2017-08-24|1625.66
#2017-08-25|1629.34
#2017-08-28|1629.86
#2017-08-29|1630.68
#2017-08-30|1636.05
#2017-08-31|1641.72
#2017-09-01|1647.42
#2017-09-04|1645.30
#2017-09-05|1647.59
#2017-09-06|1660.79
#2017-09-07|1672.68
#2017-09-08|1665.98
#2017-09-11|1674.39
#2017-09-12|1685.61
#2017-09-13|1693.05
#2017-09-14|1687.55
#2017-09-15|1690.93
#2017-09-18|1683.68
#2017-09-19|1681.09
#2017-09-20|1683.05
#2017-09-21|1672.18
#2017-09-22|1674.31
#2017-09-25|1671.96
#2017-09-26|1671.92
#2017-09-27|1677.25
#2017-09-28|1676.84
#2017-09-29|1683.55
#2017-10-02|1681.82
#2017-10-03|1688.04
#2017-10-04|1689.14
#2017-10-05|1698.78
#2017-10-06|1689.42
#2017-10-09|1682.52
#2017-10-10|1692.08
#2017-10-11|1695.06
#2017-10-12|1695.95
#2017-10-13|1701.82
#2017-10-16|1698.45
#2017-10-17|1695.70
#2017-10-18|1694.88
#2017-10-19|1693.27
#2017-10-20|1695.49
#2017-10-23|1689.62
#2017-10-24|1693.19
#2017-10-25|1691.27
#2017-10-26|1688.12
#2017-10-27|1711.81
#2017-10-30|1709.27
#2017-10-31|1709.60
#2017-11-01|1709.23
#2017-11-02|1709.51
#2017-11-03|1714.59
#2017-11-06|1712.17
#2017-11-07|1711.28
#2017-11-08|1723.67
#2017-11-09|1723.22
#2017-11-10|1728.07
#2017-11-13|1723.46
#2017-11-14|1727.36
#2017-11-15|1713.17
#2017-11-16|1741.82
#2017-11-17|1747.54
#2017-11-20|1752.25
#2017-11-21|1759.28
#2017-11-22|1767.33
#2017-11-23|1768.64
#2017-11-24|1777.41
#2017-11-27|1781.56
#2017-11-28|1798.68
#2017-11-29|1805.11
#2017-11-30|1818.19
#2017-12-01|1810.73
#2017-12-04|1819.98
#2017-12-05|1818.59
#2017-12-06|1813.21
#2017-12-07|1817.23
#2017-12-08|1829.38
#2017-12-11|1831.62
#2017-12-12|1823.71
#2017-12-13|1831.58
#2017-12-14|1828.21
#2017-12-15|1838.41
#2017-12-18|1856.30
#2017-12-19|1854.14
#2017-12-20|1854.63
#2017-12-21|1855.00
#2017-12-22|1853.82
#2017-12-25|1852.98
#2017-12-26|1863.13
#2017-12-27|1865.96
#2017-12-28|1871.43
#2017-12-29|1865.27
#2018-01-01|1865.30
#2018-01-02|1881.39
#2018-01-03|1889.79
#2018-01-04|1894.58
#2018-01-05|1911.01
#2018-01-08|1916.49
#2018-01-09|1916.91
#2018-01-10|1916.40
#2018-01-11|1933.95
#2018-01-12|1958.05
#2018-01-15|1963.02
#2018-01-16|1960.46
#2018-01-17|1967.34
#2018-01-18|1969.24
#2018-01-19|1982.45
#2018-01-22|2006.02
#2018-01-23|2024.64
#2018-01-24|2034.99
#2018-01-25|2047.24
#2018-01-26|2067.74
#2018-01-29|2067.46
#2018-01-30|2049.79
#2018-01-31|2040.78
#2018-02-01|2023.46
#2018-02-02|2001.33
#2018-02-05|1938.29
#2018-02-06|1955.76
#2018-02-07|1955.51
#2018-02-08|1901.94
#2018-02-09|1899.98
#2018-02-12|1919.84
#2018-02-13|1933.18
#2018-02-14|1961.31
#2018-02-15|1986.86
#2018-02-16|1991.75
#2018-02-19|1992.88
#2018-02-20|1974.24
#2018-02-21|1969.38
#2018-02-22|1973.30
#2018-02-23|1990.24
#2018-02-26|2004.65
#2018-02-27|1982.63
#2018-02-28|1973.16
#2018-03-01|1954.12
#2018-03-02|1957.49
#2018-03-05|1977.34
#2018-03-06|1991.70
#2018-03-07|1978.24
#2018-03-08|1971.96
#2018-03-09|1998.69
#2018-03-12|2002.78
#2018-03-13|1995.68
#2018-03-14|1987.79
#2018-03-15|1983.21
#2018-03-16|1984.82
#2018-03-19|1965.03
#2018-03-20|1975.16
#2018-03-21|1972.41
#2018-03-22|1945.28
#2018-03-23|1911.55
#2018-03-26|1953.54
#2018-03-27|1922.64
#2018-03-28|1905.56
#2018-03-29|1924.76
#2018-03-30|1927.20
#2018-04-02|1880.72
#2018-04-03|1896.41
#2018-04-04|1919.38
#2018-04-05|1942.73
#2018-04-06|1914.97
#2018-04-09|1911.90
#2018-04-10|1931.59
#2018-04-11|1927.47
#2018-04-12|1938.42
#2018-04-13|1925.19
#2018-04-16|1941.39
#2018-04-17|1974.16
#2018-04-18|1991.39
#2018-04-19|1987.53
#2018-04-20|1968.22
#2018-04-23|1964.51
#2018-04-24|1943.29
#2018-04-25|1948.36
#2018-04-26|1983.04
#2018-04-27|2009.21
#2018-04-30|2001.57
#2018-05-01|1997.69
#2018-05-02|1991.48
#2018-05-03|1978.22
#2018-05-04|1990.28
#2018-05-07|1988.12
#2018-05-08|1986.91
#2018-05-09|1992.42
#2018-05-10|1997.82
#2018-05-11|2008.44
#2018-05-14|2016.98
#2018-05-15|1999.61
#2018-05-16|2010.87
#2018-05-17|2009.06
#2018-05-18|2000.76
#2018-05-21|2012.30
#2018-05-22|2003.19
#2018-05-23|2015.82
#2018-05-24|2021.85
#2018-05-25|2022.79
#2018-05-28|2019.80
#2018-05-29|2011.08
#2018-05-30|2029.45
#2018-05-31|2017.31
#2018-06-01|2026.94
#2018-06-04|2055.58
#2018-06-05|2068.82
#2018-06-06|2077.05
#2018-06-07|2077.12
#2018-06-08|2082.64
#2018-06-11|2093.87
#2018-06-12|2103.51
#2018-06-13|2104.37
#2018-06-14|2111.48
#2018-06-15|2110.54
#2018-06-18|2105.13
#2018-06-19|2106.05
#2018-06-20|2122.41
#2018-06-21|2119.82
#2018-06-22|2117.11
#2018-06-25|2085.22
#2018-06-26|2092.99
#2018-06-27|2074.63
#2018-06-28|2074.68
#2018-06-29|2072.95
#2018-07-02|2065.24
#2018-07-03|2062.87
#2018-07-04|2065.73
#2018-07-05|2072.81
#2018-07-06|2087.71
#2018-07-09|2110.33
#2018-07-10|2114.34
#2018-07-11|2106.86
#2018-07-12|2119.95
#2018-07-13|2130.09
#2018-07-16|2132.09
#2018-07-17|2142.15
#2018-07-18|2141.08
#2018-07-19|2126.99
#2018-07-20|2128.74
#2018-07-23|2124.98
#2018-07-24|2128.40
#2018-07-25|2144.33
#2018-07-26|2130.82
#2018-07-27|2121.21
#2018-07-30|2106.34
#2018-07-31|2102.50
#2018-08-01|2097.31
#2018-08-02|2111.50
#2018-08-03|2114.91
#2018-08-06|2126.04
#2018-08-07|2135.76
#2018-08-08|2143.95
#2018-08-09|2147.61
#2018-08-10|2133.00
#2018-08-13|2125.62
#2018-08-14|2148.25
#2018-08-15|2120.51
#2018-08-16|2137.96
#2018-08-17|2142.22
#2018-08-20|2151.35
#2018-08-21|2164.17
#2018-08-22|2176.72
#2018-08-23|2178.42
#2018-08-24|2188.50
#2018-08-27|2202.21
#2018-08-28|2205.73
#2018-08-29|2219.20
#2018-08-30|2211.86
#2018-08-31|2219.85
#2018-09-03|2218.17
#2018-09-04|2224.03
#2018-09-05|2254.04
#2018-09-06|2192.19
#2018-09-07|2195.62
#2018-09-10|2200.36
#2018-09-11|2219.07
#2018-09-12|2229.04
#2018-09-13|2222.10
#2018-09-14|2211.14
#2018-09-17|2189.75
#2018-09-18|2213.29
#2018-09-19|2210.79
#2018-09-20|2220.86
#2018-09-21|2214.86
#2018-09-24|2212.12
#2018-09-25|2221.33
#2018-09-26|2230.91
#2018-09-27|2240.20
#2018-09-28|2234.32
#2018-10-01|2231.72
#2018-10-02|2208.83
#2018-10-03|2200.41
#2018-10-04|2166.16
#2018-10-05|2145.84
#2018-10-08|2146.39
#2018-10-09|2148.03
#2018-10-10|2091.57
#2018-10-11|2052.24
#2018-10-12|2092.22
#2018-10-15|2079.43
#2018-10-16|2118.61
#2018-10-17|2114.98
#2018-10-18|2081.18
#2018-10-19|2069.92
#2018-10-22|2076.99
#2018-10-23|2063.92
#2018-10-24|2011.47
#2018-10-25|2055.47
#2018-10-26|1995.76
#2018-10-29|1969.71
#2018-10-30|1991.14
#2018-10-31|2014.87
#2018-11-01|2056.64
#2018-11-02|2060.66
#2018-11-05|2056.31
#2018-11-06|2064.96
#2018-11-07|2124.52
#2018-11-08|2131.90
#2018-11-09|2104.39
#2018-11-12|2061.89
#2018-11-13|2056.38
#2018-11-14|2035.03
#2018-11-15|2031.67
#2018-11-16|2019.70
#2018-11-19|1978.16
#2018-11-20|1934.74
#2018-11-21|1945.68
#2018-11-22|1948.21
#2018-11-23|1944.90
#2018-11-26|1977.48
#2018-11-27|1987.48
#2018-11-28|2041.92
#2018-11-29|2042.79
#2018-11-30|2045.20
#2018-12-03|2081.42
#2018-12-04|2015.18
#2018-12-05|2011.96
#2018-12-06|2014.58
#2018-12-07|1971.96
#2018-12-10|1964.50
#2018-12-11|1967.14
#2018-12-12|1988.47
#2018-12-13|1981.33
#2018-12-14|1936.11
#2018-12-17|1891.71
#2018-12-18|1901.24
#2018-12-19|1873.88
#2018-12-20|1835.95
#2018-12-21|1789.65
#2018-12-24|1764.19
#2018-12-25|1756.70
#2018-12-26|1839.38
#2018-12-27|1848.91
#2018-12-28|1857.04
#2018-12-31|1877.12
#2019-01-01|1877.13
#2019-01-02|1888.15
#2019-01-03|1871.66
#2019-01-04|1924.34
#2019-01-07|1967.56
#2019-01-08|1987.22
#2019-01-09|1999.31
#2019-01-10|1994.31
#2019-01-11|1993.16
#2019-01-14|1980.45
#2019-01-15|2002.02
#2019-01-16|2003.69
#2019-01-17|2006.05
#2019-01-18|2023.98
#2019-01-21|2022.51
#2019-01-22|1991.88
#2019-01-23|1997.70
#2019-01-24|2001.76
#2019-01-25|2020.26
#2019-01-28|2007.46
#2019-01-29|1993.64
#2019-01-30|2021.15
#2019-01-31|2047.61
#2019-02-01|2016.50
#2019-02-04|2030.23
#2019-02-05|2045.56
#2019-02-06|2033.14
#2019-02-07|2015.81
#2019-02-08|2001.67
#2019-02-11|2002.62
#2019-02-12|2039.17
#2019-02-13|2043.90
#2019-02-14|2039.23
#2019-02-15|2050.10
#2019-02-18|2056.46
#2019-02-19|2069.46
#2019-02-20|2056.50
#2019-02-21|2050.14
#2019-02-22|2058.89
#2019-02-25|2058.08
#2019-02-26|2063.36
#2019-02-27|2063.54
#2019-02-28|2060.13
#2019-03-01|2069.68
#2019-03-04|2063.20
#2019-03-05|2063.32
#2019-03-06|2051.93
#2019-03-07|2022.92
#2019-03-08|2013.21
#2019-03-11|2042.77
#2019-03-12|2049.46
#2019-03-13|2060.70
#2019-03-14|2051.78
#2019-03-15|2065.59
#2019-03-18|2088.42
#2019-03-19|2094.76
#2019-03-20|2102.03
#2019-03-21|2121.20
#2019-03-22|2086.77
#2019-03-25|2089.71
#2019-03-26|2098.79
#2019-03-27|2090.18
#2019-03-28|2094.69
#2019-03-29|2109.91
#2019-04-01|2132.69
#2019-04-02|2117.76
#2019-04-03|2133.70
#2019-04-04|2139.77
#2019-04-05|2149.64
#2019-04-08|2155.50
#2019-04-09|2140.72
#2019-04-10|2152.37
#2019-04-11|2151.88
#2019-04-12|2152.61
#2019-04-15|2162.41
#2019-04-16|2173.25
#2019-04-17|2173.73
#2019-04-18|2170.47
#2019-04-19|2170.38
#2019-04-22|2175.32
#2019-04-23|2195.66
#2019-04-24|2191.94
#2019-04-25|2185.89
#2019-04-26|2197.36
#2019-04-29|2192.07
#2019-04-30|2194.62
#2019-05-01|2182.56
#2019-05-02|2181.28
#2019-05-03|2206.93
#2019-05-06|2197.67
#2019-05-07|2168.16
#2019-05-08|2167.81
#2019-05-09|2154.05
#2019-05-10|2156.10
#2019-05-13|2101.50
#2019-05-14|2112.16
#2019-05-15|2126.57
#2019-05-16|2141.36
#2019-05-17|2128.33
#2019-05-20|2122.82
#2019-05-21|2131.82
#2019-05-22|2122.78
#2019-05-23|2099.71
#2019-05-24|2107.39
#2019-05-27|2109.55
#2019-05-28|2106.82
#2019-05-29|2081.92
#2019-05-30|2087.92
#2019-05-31|2065.75
#2019-06-03|2045.82
#2019-06-04|2080.36
#2019-06-05|2090.77
#2019-06-06|2100.14
#2019-06-07|2127.85
#2019-06-10|2149.79
#2019-06-11|2155.14
#2019-06-12|2154.80
#2019-06-13|2164.20
#2019-06-14|2164.03
#2019-06-17|2173.63
#2019-06-18|2187.44
#2019-06-19|2195.31
#2019-06-20|2210.03
#2019-06-21|2203.41
#2019-06-24|2195.54
#2019-06-25|2176.25
#2019-06-26|2179.25
#2019-06-27|2197.45
#2019-06-28|2198.11
#2019-07-01|2214.18
#2019-07-02|2219.92
#2019-07-03|2237.02
#2019-07-04|2240.19
#2019-07-05|2241.91
#2019-07-08|2243.07
#2019-07-09|2251.19
#2019-07-10|2263.41
#2019-07-11|2271.39
#2019-07-12|2286.23
#2019-07-15|2290.08
#2019-07-16|2284.24
#2019-07-17|2267.98
#2019-07-18|2250.30
#2019-07-19|2241.97
#2019-07-22|2238.81
#2019-07-23|2242.70
#2019-07-24|2254.75
#2019-07-25|2242.90
#2019-07-26|2238.77
#2019-07-29|2230.68
#2019-07-30|2219.26
#2019-07-31|2196.81
#2019-08-01|2180.54
#2019-08-02|2159.51
#2019-08-05|2107.37
#2019-08-06|2124.11
#2019-08-07|2135.02
#2019-08-08|2168.12
#2019-08-09|2149.67
#2019-08-12|2128.99
#2019-08-13|2151.76
#2019-08-14|2098.85
#2019-08-15|2100.33
#2019-08-16|2124.22
#2019-08-19|2150.02
#2019-08-20|2145.01
#2019-08-21|2174.63
#2019-08-22|2174.47
#2019-08-23|2134.47
#2019-08-26|2146.50
#2019-08-27|2144.84
#2019-08-28|2160.33
#2019-08-29|2186.97
#2019-08-30|2184.71
#2019-09-02|2180.77
#2019-09-03|2174.12
#2019-09-04|2194.68
#2019-09-05|2229.10
#2019-09-06|2234.41
#2019-09-09|2243.71
#2019-09-10|2241.07
#2019-09-11|2245.53
#2019-09-12|2251.62
#2019-09-13|2256.04
#2019-09-16|2230.40
#2019-09-17|2239.83
#2019-09-18|2235.51
#2019-09-19|2233.28
#2019-09-20|2217.62
#2019-09-23|2215.06
#2019-09-24|2198.18
#2019-09-25|2206.72
#2019-09-26|2197.28
#2019-09-27|2191.44
#2019-09-30|2200.99
#2019-10-01|2192.36
#2019-10-02|2162.41
#2019-10-03|2167.50
#2019-10-04|2185.61
#2019-10-07|2183.38
#2019-10-08|2164.18
#2019-10-09|2176.18
#2019-10-10|2192.20
#2019-10-11|2221.30
#2019-10-14|2219.79
#2019-10-15|2245.19
#2019-10-16|2255.27
#2019-10-17|2271.29
#2019-10-18|2255.04
#2019-10-21|2264.80
#2019-10-22|2258.69
#2019-10-23|2251.09
#2019-10-24|2254.17
#2019-10-25|2255.58
#2019-10-28|2268.42
#2019-10-29|2253.68
#2019-10-30|2262.20
#2019-10-31|2250.73
#2019-11-01|2267.06
#2019-11-04|2276.69
#2019-11-05|2276.51
#2019-11-06|2280.14
#2019-11-07|2282.59
#2019-11-08|2274.20
#2019-11-11|2269.32
#2019-11-12|2271.85
#2019-11-13|2263.75
#2019-11-14|2271.30
#2019-11-15|2281.37
#2019-11-18|2291.08
#2019-11-19|2275.25
#2019-11-20|2270.38
#2019-11-21|2266.09
#2019-11-22|2273.66
#2019-11-25|2290.31
#2019-11-26|2299.18
#2019-11-27|2312.55
#2019-11-28|2313.66
#2019-11-29|2299.25
#2019-12-02|2286.51
#2019-12-03|2269.47
#2019-12-04|2269.00
#2019-12-05|2263.34
#2019-12-06|2280.65
#2019-12-09|2281.67
#2019-12-10|2271.41
#2019-12-11|2278.15
#2019-12-12|2288.32
#2019-12-13|2293.63
#2019-12-16|2308.91
#2019-12-17|2321.47
#2019-12-18|2318.86
#2019-12-19|2328.95
#2019-12-20|2331.98
#2019-12-23|2328.74
#2019-12-24|2332.80
#2019-12-25|2331.24
#2019-12-26|2356.60
#2019-12-27|2358.32
#2019-12-30|2345.03
#2019-12-31|2344.61
#2020-01-01|2344.61
#2020-01-02|2365.90
#2020-01-03|2351.71
#2020-01-06|2361.28
#2020-01-07|2362.13
#2020-01-08|2359.91
#2020-01-09|2370.56
#2020-01-10|2360.07
#2020-01-13|2365.75
#2020-01-14|2367.26
#2020-01-15|2363.41
#2020-01-16|2377.82
#2020-01-17|2380.29
#2020-01-20|2377.31
#2020-01-21|2383.10
#2020-01-22|2380.38
#2020-01-23|2382.69
#2020-01-24|2363.40
#2020-01-27|2337.07
#2020-01-28|2354.54
#2020-01-29|2349.78
#2020-01-30|2346.90
#2020-01-31|2361.98
#2020-02-03|2365.52
#2020-02-04|2403.18
#2020-02-05|2416.46
#2020-02-06|2423.89
#2020-02-07|2426.76
#2020-02-10|2445.71
#2020-02-11|2460.25
#2020-02-12|2478.04
#2020-02-13|2475.60
#2020-02-14|2469.56
#2020-02-17|2469.13
#2020-02-18|2477.02
#2020-02-19|2483.09
#2020-02-20|2476.22
#2020-02-21|2454.11
#2020-02-24|2382.90
#2020-02-25|2333.36
#2020-02-26|2323.87
#2020-02-27|2239.93
#2020-02-28|2207.83
#2020-03-02|2286.58
#2020-03-03|2256.56
#2020-03-04|2323.17
#2020-03-05|2276.83
#2020-03-06|2250.39
#2020-03-09|2142.37
#2020-03-10|2208.28
#2020-03-11|2121.32
#2020-03-12|1924.16
#2020-03-13|2023.67
#2020-03-16|1841.80
#2020-03-17|1938.28
#2020-03-18|1882.51
#2020-03-19|1915.03
#2020-03-20|1874.05
#2020-03-23|1869.57
#2020-03-24|1967.72
#2020-03-25|1973.29
#2020-03-26|2053.27
#2020-03-27|2013.67
#2020-03-30|2056.57
#2020-03-31|2033.04
#2020-04-01|1980.58
#2020-04-02|1982.98
#2020-04-03|1962.80
#2020-04-06|2073.27
#2020-04-07|2091.12
#2020-04-08|2128.35
#2020-04-09|2148.04
#2020-04-10|2148.81
#2020-04-13|2182.55
#2020-04-14|2265.58
#2020-04-15|2240.89
#2020-04-16|2281.61
#2020-04-17|2311.94
#2020-04-20|2298.91
#2020-04-21|2245.39
#2020-04-22|2276.08
#2020-04-23|2280.27
#2020-04-24|2303.71
#2020-04-27|2324.93
#2020-04-28|2315.32
#2020-04-29|2350.61
#2020-04-30|2356.71
#2020-05-01|2278.62
#2020-05-04|2289.63
#2020-05-05|2303.92
#2020-05-06|2311.18
#2020-05-07|2328.24
#2020-05-08|2364.67
#2020-05-11|2377.76
#2020-05-12|2349.65
#2020-05-13|2331.44
#2020-05-14|2335.16
#2020-05-15|2357.11
#2020-05-18|2402.68
#2020-05-19|2404.73
#2020-05-20|2428.13
#2020-05-21|2421.64
#2020-05-22|2414.96
#2020-05-25|2425.33
#2020-05-26|2449.69
#2020-05-27|2467.66
#2020-05-28|2473.11
#2020-05-29|2498.19
#2020-06-01|2516.15
#2020-06-02|2538.70
#2020-06-03|2564.19
#2020-06-04|2556.38
#2020-06-05|2585.21
#2020-06-08|2604.01
#2020-06-09|2617.25
#2020-06-10|2622.43
#2020-06-11|2531.54
#2020-06-12|2526.31
#2020-06-15|2527.24
#2020-06-16|2586.74
#2020-06-17|2597.39
#2020-06-18|2592.31
#2020-06-19|2598.60
#2020-06-22|2619.97
#2020-06-23|2645.97
#2020-06-24|2604.77
#2020-06-25|2608.23
#2020-06-26|2570.30
#2020-06-29|2586.19
#2020-06-30|2621.77
#2020-07-01|2657.77
#2020-07-02|2672.27
#2020-07-03|2677.69
#2020-07-06|2745.70
#2020-07-07|2724.05
#2020-07-08|2751.92
#2020-07-09|2783.11
#2020-07-10|2799.11
#2020-07-13|2764.59
#2020-07-14|2768.47
#2020-07-15|2775.07
#2020-07-16|2767.97
#2020-07-17|2760.04
#2020-07-20|2830.18
#2020-07-21|2834.58
#2020-07-22|2830.32
#2020-07-23|2789.58
#2020-07-24|2787.86
#2020-07-27|2810.36
#2020-07-28|2791.22
#2020-07-29|2816.01
#2020-07-30|2817.02
#2020-07-31|2840.67
#2020-08-03|2838.04
#2020-08-04|2874.37
#2020-08-05|2904.08
#2020-08-06|2912.79
#2020-08-07|2901.75
#2020-08-10|2906.06
#2020-08-11|2881.00
#2020-08-12|2924.30
#2020-08-13|2926.34
#2020-08-14|2929.35
#2020-08-17|2957.00
#2020-08-18|3000.36
#2020-08-19|2980.98
#2020-08-20|2976.44
#2020-08-21|2982.88
#2020-08-24|3012.33
#2020-08-25|3018.32
#2020-08-26|3060.26
#2020-08-27|3049.65
#2020-08-28|3052.83
#2020-08-31|3055.14
#2020-09-01|3088.51
#2020-09-02|3120.06
#2020-09-03|3025.60
#2020-09-04|2979.30
#2020-09-07|2976.69
#2020-09-08|2912.61
#2020-09-09|2970.43
#2020-09-10|2926.42
#2020-09-11|2918.80
#2020-09-14|2935.30
#2020-09-15|2961.20
#2020-09-16|2940.33
#2020-09-17|2907.61
#2020-09-18|2884.57
#2020-09-21|2860.03
#2020-09-22|2933.75
#2020-09-23|2877.25
#2020-09-24|2866.63
#2020-09-25|2895.41
#2020-09-28|2954.68
#2020-09-29|2946.42
#2020-09-30|2978.15
#2020-10-01|3020.99
#2020-10-02|2984.84
#2020-10-05|3037.97
#2020-10-06|2982.83
#2020-10-07|3047.93
#2020-10-08|3058.82
#2020-10-09|3099.52
#2020-10-12|3168.74
#2020-10-13|3178.90
#2020-10-14|3150.37
#2020-10-15|3121.85
#2020-10-16|3118.11
#2020-10-19|3089.54
#2020-10-20|3103.18
#2020-10-21|3087.67
#2020-10-22|3073.72
#2020-10-23|3085.88
#2020-10-26|3059.64
#2020-10-27|3085.20
#2020-10-28|3024.55
#2020-10-29|3025.57
#2020-10-30|2931.62
#2020-11-02|2947.85
#2020-11-03|3000.97
#2020-11-04|3042.32
#2020-11-05|3127.49
#2020-11-06|3107.68
#2020-11-09|3041.61
#2020-11-10|2996.69
#2020-11-11|2997.55
#2020-11-12|2989.85
#2020-11-13|3014.14
#2020-11-16|3029.71
#2020-11-17|3015.19
#2020-11-18|2998.16
#2020-11-19|3002.59
#2020-11-20|3006.70
#2020-11-23|3035.42
#2020-11-24|3067.09
#2020-11-25|3083.98
#2020-11-26|3089.12
#2020-11-27|3099.79
#2020-11-30|3073.96
#2020-12-01|3095.61
#2020-12-02|3075.01
#2020-12-03|3072.36
#2020-12-04|3069.46
#2020-12-07|3050.72
#2020-12-08|3057.34
#2020-12-09|3048.08
#2020-12-10|3032.58
#2020-12-11|3037.81
#2020-12-14|3043.11
#2020-12-15|3050.29
#2020-12-16|3090.35
#2020-12-17|3116.96
#2020-12-18|3090.80
#2020-12-21|3077.35
#2020-12-22|3070.45
#2020-12-23|3063.11
#2020-12-24|3030.91
#2020-12-25|3031.54
#2020-12-28|3041.45
#2020-12-29|3075.43
#2020-12-30|3090.68
#2020-12-31|3072.84
#2021-01-01|3072.84
#2021-01-04|3037.66
#2021-01-05|3045.47
#2021-01-06|3049.29
#2021-01-07|3048.54
#2021-01-08|3076.27
#2021-01-11|3044.58
#2021-01-12|3066.77
#2021-01-13|3083.05
#2021-01-14|3088.07
#2021-01-15|3081.86
#2021-01-18|3084.95
#2021-01-19|3082.27
#2021-01-20|3175.74
#2021-01-21|3190.28
#2021-01-22|3174.51
#2021-01-25|3185.48
#2021-01-26|3190.05
#2021-01-27|3139.86
#2021-01-28|3134.95
#2021-01-29|3086.75
#2021-02-01|3139.48
#2021-02-02|3182.59
#2021-02-03|3173.37
#2021-02-04|3198.22
#2021-02-05|3210.64
#2021-02-08|3217.03
#2021-02-09|3209.35
#2021-02-10|3207.93
#2021-02-11|3193.33
#2021-02-12|3199.66
#2021-02-15|3207.39
#2021-02-16|3208.93
#2021-02-17|3228.58
#2021-02-18|3216.82
#2021-02-19|3185.93
#2021-02-22|3136.49
#2021-02-23|3120.88
#2021-02-24|3087.96
#2021-02-25|3033.09
#2021-02-26|3015.32
#2021-03-01|3067.96
#2021-03-02|3025.87
#2021-03-03|2982.95
#2021-03-04|2939.30
#2021-03-05|2954.44
#2021-03-08|2944.48
#2021-03-09|3011.85
#2021-03-10|3033.21
#2021-03-11|3069.92
#2021-03-12|3073.74
#2021-03-15|3079.81
#2021-03-16|3082.57
#2021-03-17|3094.51
#2021-03-18|3070.47
#2021-03-19|3105.32
#2021-03-22|3114.04
#2021-03-23|3110.98
#2021-03-24|3075.16
#2021-03-25|3067.97
#2021-03-26|3094.69
#2021-03-29|3094.31
#2021-03-30|3106.28
#2021-03-31|3113.66
#2021-04-01|3157.16
#2021-04-02|3158.25
#2021-04-05|3204.15
#2021-04-06|3205.76
#2021-04-07|3212.72
#2021-04-08|3229.66
#2021-04-09|3255.05
#2021-04-12|3280.67
#2021-04-13|3289.70
#2021-04-14|3279.62
#2021-04-15|3301.04
#2021-04-16|3326.69
#2021-04-19|3304.76
#2021-04-20|3270.52
#2021-04-21|3275.46
#2021-04-22|3252.97
#2021-04-23|3278.25
#2021-04-26|3291.73
#2021-04-27|3301.95
#2021-04-28|3322.64
#2021-04-29|3342.03
#2021-04-30|3318.25
#2021-05-03|3310.07
#2021-05-04|3280.70
#2021-05-05|3257.75
#2021-05-06|3288.90
#2021-05-07|3297.16
#2021-05-10|3255.73
#2021-05-11|3219.45
#2021-05-12|3165.12
#2021-05-13|3176.78
#2021-05-14|3207.03
#2021-05-17|3217.04
#2021-05-18|3208.82
#2021-05-19|3193.05
#2021-05-20|3203.72
#2021-05-21|3191.75
#2021-05-24|3199.47
#2021-05-25|3213.90
#2021-05-26|3229.93
#2021-05-27|3222.47
#2021-05-28|3216.14
#2021-05-31|3223.03
#2021-06-01|3234.71
#2021-06-02|3236.34
#2021-06-03|3202.91
#2021-06-04|3212.39
#2021-06-07|3211.24
#2021-06-08|3238.77
#2021-06-09|3225.78
#2021-06-10|3244.15
#2021-06-11|3250.26
#2021-06-14|3259.90
#2021-06-15|3254.52
#2021-06-16|3248.81
#2021-06-17|3270.81
#2021-06-18|3259.16
#2021-06-21|3261.89
#2021-06-22|3298.01
#2021-06-23|3305.74
#2021-06-24|3301.12
#2021-06-25|3307.25
#2021-06-28|3334.32
#2021-06-29|3336.93
#2021-06-30|3338.91
#2021-07-01|3340.81
#2021-07-02|3360.25
#2021-07-05|3349.99
#2021-07-06|3399.21
#2021-07-07|3402.89
#2021-07-08|3383.33
#2021-07-09|3396.25
#2021-07-12|3402.56
#2021-07-13|3393.19
#2021-07-14|3400.62
#2021-07-15|3387.35
#2021-07-16|3357.19
#2021-07-19|3317.72
#2021-07-20|3347.02
#2021-07-21|3363.03
#2021-07-22|3395.21
#2021-07-23|3417.07
#2021-07-26|3405.15
#2021-07-27|3342.38
#2021-07-28|3344.66
#2021-07-29|3374.39
#2021-07-30|3261.93
#2021-08-02|3270.33
#2021-08-03|3299.85
#2021-08-04|3281.12
#2021-08-05|3301.61
#2021-08-06|3285.17
#2021-08-09|3274.62
#2021-08-10|3298.93
#2021-08-11|3302.91
#2021-08-12|3295.05
#2021-08-13|3278.92
#2021-08-16|3276.25
#2021-08-17|3201.99
#2021-08-18|3194.75
#2021-08-19|3173.58
#2021-08-20|3190.37
#2021-08-23|3206.90
#2021-08-24|3253.07
#2021-08-25|3252.30
#2021-08-26|3235.08
#2021-08-27|3236.14
#2021-08-30|3270.27
#2021-08-31|3296.80
#2021-09-01|3303.09
#2021-09-02|3309.61
#2021-09-03|3307.37
#2021-09-06|3315.08
#2021-09-07|3317.33
#2021-09-08|3327.93
#2021-09-09|3293.73
#2021-09-10|3300.23
#2021-09-13|3283.08
#2021-09-14|3271.58
#2021-09-15|3272.84
#2021-09-16|3286.18
#2021-09-17|3283.99
#2021-09-20|3214.04
#2021-09-21|3210.02
#2021-09-22|3233.83
#2021-09-23|3252.77
#2021-09-24|3251.03
#2021-09-27|3245.10
#2021-09-28|3193.86
#2021-09-29|3191.37
#2021-09-30|3138.11
#2021-10-01|3132.74
#2021-10-04|3075.36
#2021-10-05|3086.24
#2021-10-06|3096.58
#2021-10-07|3154.10
#2021-10-08|3158.52
#2021-10-11|3162.06
#2021-10-12|3149.42
#2021-10-13|3170.65
#2021-10-14|3201.23
#2021-10-15|3257.24
#2021-10-18|3290.78
#2021-10-19|3303.06
#2021-10-20|3318.77
#2021-10-21|3338.56
#2021-10-22|3311.59
#2021-10-25|3321.17
#2021-10-26|3326.74
#2021-10-27|3314.35
#2021-10-28|3341.78
#2021-10-29|3313.96
#2021-11-01|3297.62
#2021-11-02|3306.51
#2021-11-03|3343.90
#2021-11-04|3404.96
#2021-11-05|3404.77
#2021-11-08|3379.77
#2021-11-09|3418.05
#2021-11-10|3378.96
#2021-11-11|3378.15
#2021-11-12|3413.22
#2021-11-15|3426.23
#2021-11-16|3458.12
#2021-11-17|3447.91
#2021-11-18|3493.33
#2021-11-19|3452.15
#2021-11-22|3413.84
#2021-11-23|3408.12
#2021-11-24|3403.78
#2021-11-25|3411.83
#2021-11-26|3336.30
#2021-11-29|3361.58
#2021-11-30|3297.14
#2021-12-01|3259.68
#2021-12-02|3265.81
#2021-12-03|3237.20
#2021-12-06|3251.43
#2021-12-07|3340.86
#2021-12-08|3319.06
#2021-12-09|3303.65
#2021-12-10|3303.10
#2021-12-13|3259.27
#2021-12-14|3238.58
#2021-12-15|3285.62
#2021-12-16|3229.88
#2021-12-17|3209.83
#2021-12-20|3164.88
#2021-12-21|3203.12
#2021-12-22|3221.33
#2021-12-23|3221.83
#2021-12-24|3221.51
#2021-12-27|3231.43
#2021-12-28|3245.12
#2021-12-29|3244.76
#2021-12-30|3241.51
#2021-12-31|3258.06
#2022-01-03|3262.51
#2022-01-04|3250.89
#2022-01-05|3194.91
#2022-01-06|3197.30
#2022-01-07|3186.41
#2022-01-10|3150.49
#2022-01-11|3179.78
#2022-01-12|3206.91
#2022-01-13|3165.70
#2022-01-14|3129.40
#2022-01-17|3128.89
#2022-01-18|3074.99
#2022-01-19|3049.04
#2022-01-20|3007.85
#2022-01-21|2926.43
#2022-01-24|2951.66
#2022-01-25|2892.58
#2022-01-26|2876.22
#2022-01-27|2850.39
#2022-01-28|2912.69
#2022-01-31|2986.31
#2022-02-01|3011.85
#2022-02-02|3013.62
#2022-02-03|2909.05
#2022-02-04|3035.96
#2022-02-07|3020.52
#2022-02-08|3052.14
#2022-02-09|3091.36
#2022-02-10|3060.77
#2022-02-11|3001.29
#2022-02-14|2994.39
#2022-02-15|3022.25
#2022-02-16|3035.65
#2022-02-17|3001.22
#2022-02-18|2974.69
#2022-02-21|2961.87
#2022-02-22|2880.82
#2022-02-23|2822.96
#2022-02-24|2854.61
#2022-02-25|2909.78
#2022-02-28|2908.44
#2022-03-01|2893.79
#2022-03-02|2922.11
#2022-03-03|2890.56
#2022-03-04|2837.96
#2022-03-07|2738.96
#2022-03-08|2719.39
#2022-03-09|2771.94
#2022-03-10|2826.81
#2022-03-11|2784.23
#2022-03-14|2735.05
#2022-03-15|2775.05
#2022-03-16|2887.91
#2022-03-17|2969.19
#2022-03-18|3001.52
#2022-03-21|2977.96
#2022-03-22|3033.75
#2022-03-23|3013.46
#2022-03-24|3007.82
#2022-03-25|2992.84
#2022-03-28|3039.98
#2022-03-29|3083.24
#2022-03-30|3042.02
#2022-03-31|2983.19
#2022-04-01|2982.29
#2022-04-04|3042.19
#2022-04-05|3008.67
#2022-04-06|2952.09
#2022-04-07|2959.50
#2022-04-08|2945.64
#2022-04-11|2894.90
#2022-04-12|2892.39
#2022-04-13|2945.20
#2022-04-14|2904.21
#2022-04-15|2904.90
#2022-04-18|2900.21
#2022-04-19|2960.00
#2022-04-20|2950.48
#2022-04-21|2883.19
#2022-04-22|2804.13
#2022-04-25|2812.04
#2022-04-26|2747.36
#2022-04-27|2732.10
#2022-04-28|2805.23
#2022-04-29|2650.73
#2022-05-02|2666.38
#2022-05-03|2657.16
#2022-05-04|2691.95
#2022-05-05|2570.36
#2022-05-06|2520.41
#2022-05-09|2464.38
#2022-05-10|2436.65
#2022-05-11|2386.97
#2022-05-12|2402.07
#2022-05-13|2477.51
#2022-05-16|2464.87
#2022-05-17|2498.23
#2022-05-18|2338.89
#2022-05-19|2319.32
#2022-05-20|2309.69
#2022-05-23|2320.63
#2022-05-24|2287.13
#2022-05-25|2329.63
#2022-05-26|2412.76
#2022-05-27|2487.29
#2022-05-30|2503.47
#2022-05-31|2521.45
#2022-06-01|2508.13
#2022-06-02|2563.99
#2022-06-03|2530.32
#2022-06-06|2558.67
#2022-06-07|2542.53
#2022-06-08|2542.54
#2022-06-09|2504.36
#2022-06-10|2422.94
#2022-06-13|2325.60
#2022-06-14|2303.88
#2022-06-15|2359.08
#2022-06-16|2297.94
#2022-06-17|2316.57
#2022-06-20|2318.09
#2022-06-21|2356.09
#2022-06-22|2341.18
#2022-06-23|2402.43
#2022-06-24|2474.24
#2022-06-27|2462.07
#2022-06-28|2380.99
#2022-06-29|2380.83
#2022-06-30|2349.25
#2022-07-01|2383.46
#2022-07-04|2390.87
#2022-07-05|2437.78
#2022-07-06|2444.95
#2022-07-07|2480.59
#2022-07-08|2482.25
#2022-07-11|2430.79
#2022-07-12|2396.93
#2022-07-13|2413.76
#2022-07-14|2424.25
#2022-07-15|2454.56
#2022-07-18|2465.07
#2022-07-19|2515.28
#2022-07-20|2566.46
#2022-07-21|2588.19
#2022-07-22|2575.50
#2022-07-25|2555.92
#2022-07-26|2470.00
#2022-07-27|2525.16
#2022-07-28|2555.82
#2022-07-29|2645.90
#2022-08-01|2662.86
#2022-08-02|2631.09
#2022-08-03|2688.85
#2022-08-04|2718.31
#2022-08-05|2706.19
#2022-08-08|2704.48
#2022-08-09|2671.70
#2022-08-10|2727.84
#2022-08-11|2724.93
#2022-08-12|2765.69
#2022-08-15|2768.59
#2022-08-16|2815.66
#2022-08-17|2791.97
#2022-08-18|2783.91
#2022-08-19|2729.17
#2022-08-22|2662.16
#2022-08-23|2658.36
#2022-08-24|2656.32
#2022-08-25|2707.92
#2022-08-26|2617.87
#2022-08-29|2602.95
#2022-08-30|2587.32
#2022-08-31|2560.88
#2022-09-01|2575.32
#2022-09-02|2564.90
#2022-09-05|2557.27
#2022-09-06|2536.79
#2022-09-07|2591.20
#2022-09-08|2605.27
#2022-09-09|2651.41
#2022-09-12|2687.63
#2022-09-13|2554.13
#2022-09-14|2548.58
#2022-09-15|2524.17
#2022-09-16|2503.99
#2022-09-19|2515.88
#2022-09-20|2483.39
#2022-09-21|2438.04
#2022-09-22|2407.13
#2022-09-23|2355.47
#2022-09-26|2358.11
#2022-09-27|2356.60
#2022-09-28|2405.32
#2022-09-29|2364.56
#2022-09-30|2338.66
#2022-10-03|2385.05
#2022-10-04|2455.67
#2022-10-05|2465.98
#2022-10-06|2454.63
#2022-10-07|2380.51
#2022-10-10|2363.81
#2022-10-11|2352.73
#2022-10-12|2346.89
#2022-10-13|2347.34
#2022-10-14|2284.10
#2022-10-17|2355.43
#2022-10-18|2399.78
#2022-10-19|2358.27
#2022-10-20|2338.72
#2022-10-21|2389.99
#2022-10-24|2404.89
#2022-10-25|2444.86
#2022-10-26|2412.79
#2022-10-27|2392.91
#2022-10-28|2349.71
#2022-10-31|2331.16
#2022-11-01|2304.06
#2022-11-02|2243.07
#2022-11-03|2204.38
#2022-11-04|2240.16
#2022-11-07|2256.75
#2022-11-08|2255.83
#2022-11-09|2198.97
#2022-11-10|2342.09
#2022-11-11|2412.38
#2022-11-14|2378.62
#2022-11-15|2434.99
#2022-11-16|2411.35
#2022-11-17|2383.68
#2022-11-18|2396.29
#2022-11-21|2377.25
#2022-11-22|2397.33
#2022-11-23|2413.31
#2022-11-24|2418.13
#2022-11-25|2414.08
#2022-11-28|2399.26
#2022-11-29|2401.23
#2022-11-30|2455.62
#2022-12-01|2450.14
#2022-12-02|2441.07
#2022-12-05|2412.85
#2022-12-06|2370.76
#2022-12-07|2363.50
#2022-12-08|2393.15
#2022-12-09|2374.81
#2022-12-12|2388.52
#2022-12-13|2413.55
#2022-12-14|2409.16
#2022-12-15|2347.30
#2022-12-16|2329.38
#2022-12-19|2297.62
#2022-12-20|2291.38
#2022-12-21|2320.28
#2022-12-22|2296.64
#2022-12-23|2314.48
#2022-12-26|2315.36
#2022-12-27|2302.81
#2022-12-28|2283.93
#2022-12-29|2307.34
#2022-12-30|2302.15
#2023-01-02|2303.15
#2023-01-03|2322.06
#2023-01-04|2348.51
#2023-01-05|2335.18
#2023-01-06|2394.09
#2023-01-09|2412.68
#2023-01-10|2436.64
#2023-01-11|2499.07
#2023-01-12|2497.25
#2023-01-13|2529.88
#2023-01-16|2529.53
#2023-01-17|2508.88
#2023-01-18|2487.42
#2023-01-19|2439.86
#2023-01-20|2493.14
#2023-01-23|2511.14
#2023-01-24|2509.05
#2023-01-25|2519.07
#2023-01-26|2538.88
#2023-01-27|2568.10
#2023-01-30|2533.94
#2023-01-31|2571.17
#2023-02-01|2613.04
#2023-02-02|2688.77
#2023-02-03|2589.14
#2023-02-06|2561.98
#2023-02-07|2558.43
#2023-02-08|2526.71
#2023-02-09|2517.83
#2023-02-10|2500.46
#2023-02-13|2534.31
#2023-02-14|2527.95
#2023-02-15|2545.24
#2023-02-16|2521.10
#2023-02-17|2510.52
#2023-02-20|2511.85
#2023-02-21|2437.62
#2023-02-22|2433.00
#2023-02-23|2432.66
#2023-02-24|2394.73
#2023-02-27|2397.48
#2023-02-28|2393.91
#2023-03-01|2369.73
#2023-03-02|2368.61
#2023-03-03|2403.91
#2023-03-06|2399.69
#2023-03-07|2384.10
#2023-03-08|2383.63
#2023-03-09|2355.41
#2023-03-10|2318.65
#2023-03-13|2330.42
#2023-03-14|2341.71
#2023-03-15|2354.59
#2023-03-16|2383.16
#2023-03-17|2371.50
#2023-03-20|2364.69
#2023-03-21|2394.67
#2023-03-22|2370.31
#2023-03-23|2377.75
#2023-03-24|2374.25
#2023-03-27|2377.73
#2023-03-28|2374.91
#2023-03-29|2424.24
#2023-03-30|2452.77
#2023-03-31|2498.49
#2023-04-03|2501.63
#2023-04-04|2500.07
#2023-04-05|2465.66
#2023-04-06|2470.07
#2023-04-07|2468.94
#2023-04-10|2479.87
#2023-04-11|2478.35
#2023-04-12|2440.61
#2023-04-13|2481.17
#2023-04-14|2482.65
#2023-04-17|2490.76
#2023-04-18|2496.88
#2023-04-19|2501.57
#2023-04-20|2506.36
#2023-04-21|2523.17
#2023-04-24|2522.99
#2023-04-25|2466.42
#2023-04-26|2470.06
#2023-04-27|2517.26
#2023-04-28|2494.96
#2023-05-01|2463.52
#2023-05-02|2469.24
#2023-05-03|2458.90
#2023-05-04|2451.97
#2023-05-05|2486.54
#2023-05-08|2488.27
#2023-05-09|2492.62
#2023-05-10|2515.54
#2023-05-11|2533.61
#2023-05-12|2530.15
#2023-05-15|2534.46
#2023-05-16|2531.44
#2023-05-17|2563.48
#2023-05-18|2594.17
#2023-05-19|2554.61
#2023-05-22|2540.25
#2023-05-23|2528.83
#2023-05-24|2523.03
#2023-05-25|2488.12
#2023-05-26|2539.30
#2023-05-29|2537.19
#2023-05-30|2546.54
#2023-05-31|2516.49
#2023-06-01|2534.88
#2023-06-02|2583.51
#2023-06-05|2590.14
#2023-06-06|2606.86
#2023-06-07|2578.64
#2023-06-08|2604.37
#2023-06-09|2597.38
#2023-06-12|2632.08
#2023-06-13|2650.05
#2023-06-14|2652.62
#2023-06-15|2680.64
#2023-06-16|2663.54
#2023-06-19|2657.63
#2023-06-20|2649.95
#2023-06-21|2635.86
#2023-06-22|2677.04
#2023-06-23|2663.31
#2023-06-26|2654.25
#2023-06-27|2688.78
#2023-06-28|2681.94
#2023-06-29|2671.62
#2023-06-30|2703.40
#2023-07-03|2713.25
#2023-07-04|2715.31
#2023-07-05|2709.79
#2023-07-06|2666.70
#2023-07-07|2674.97
#2023-07-10|2681.73
#2023-07-11|2712.81
#2023-07-12|2746.95
#2023-07-13|2776.75
#2023-07-14|2780.32
#2023-07-17|2773.20
#2023-07-18|2765.18
#2023-07-19|2791.10
#2023-07-20|2749.66
#2023-07-21|2753.60
#2023-07-24|2750.56
#2023-07-25|2765.34
#2023-07-26|2765.42
#2023-07-27|2765.79
#2023-07-28|2803.58
#2023-07-31|2821.85
#2023-08-01|2797.76
#2023-08-02|2746.53
#2023-08-03|2748.50
#2023-08-04|2824.42
#2023-08-07|2852.13
#2023-08-08|2821.33
#2023-08-09|2809.76
#2023-08-10|2822.11
#2023-08-11|2823.40
#2023-08-14|2831.45
#2023-08-15|2802.49
#2023-08-16|2780.40
#2023-08-17|2749.38
#2023-08-18|2740.97
#2023-08-21|2741.74
#2023-08-22|2734.71
#2023-08-23|2755.19
#2023-08-24|2713.45
#2023-08-25|2717.81
#2023-08-28|2731.78
#2023-08-29|2768.57
#2023-08-30|2780.54
#2023-08-31|2800.75
#2023-09-01|2801.53
#2023-09-04|2808.82
#2023-09-05|2786.31
#2023-09-06|2767.33
#2023-09-07|2785.56
#2023-09-08|2787.49
#2023-09-11|2821.98
#2023-09-12|2801.55
#2023-09-13|2826.05
#2023-09-14|2840.88
#2023-09-15|2786.86
#2023-09-18|2769.30
#2023-09-19|2747.30
#2023-09-20|2727.16
#2023-09-21|2655.70
#2023-09-22|2658.85
#2023-09-25|2671.15
#2023-09-26|2614.92
#2023-09-27|2616.62
#2023-09-28|2621.38
#2023-09-29|2631.28
#2023-10-02|2640.07
#2023-10-03|2576.51
#2023-10-04|2593.69
#2023-10-05|2581.87
#2023-10-06|2596.63
#2023-10-09|2600.47
#2023-10-10|2631.69
#2023-10-11|2653.21
#2023-10-12|2646.26
#2023-10-13|2616.62
#2023-10-16|2652.04
#2023-10-17|2652.93
#2023-10-18|2611.88
#2023-10-19|2587.91
#2023-10-20|2550.80
#2023-10-23|2557.16
#2023-10-24|2571.79
#2023-10-25|2518.89
#2023-10-26|2499.86
#2023-10-27|2558.32
#2023-10-30|2610.90
#2023-10-31|2615.95
#2023-11-01|2650.97
#2023-11-02|2683.56
#2023-11-03|2709.47
#2023-11-06|2724.36
#2023-11-07|2744.28
#2023-11-08|2733.53
#2023-11-09|2710.07
#2023-11-10|2738.70
#2023-11-13|2732.01
#2023-11-14|2793.69
#2023-11-15|2806.96
#2023-11-16|2764.44
#2023-11-17|2774.18
#2023-11-20|2792.78
#2023-11-21|2778.28
#2023-11-22|2805.75
#2023-11-23|2807.62
#2023-11-24|2811.97
#2023-11-27|2818.47
#2023-11-28|2818.87
#2023-11-29|2806.28
#2023-11-30|2808.38
#2023-12-01|2833.34
#2023-12-04|2825.48
#2023-12-05|2833.37
#2023-12-06|2823.81
#2023-12-07|2837.84
#2023-12-08|2839.78
#2023-12-11|2838.76
#2023-12-12|2858.04
#2023-12-13|2895.62
#2023-12-14|2902.43
#2023-12-15|2936.29
#2023-12-18|2971.81
#2023-12-19|2981.89
#2023-12-20|2955.79
#2023-12-21|2978.95
#2023-12-22|2977.89
#2023-12-25|2978.42
#2023-12-26|2982.05
#2023-12-27|2995.95
#2023-12-28|3002.40
#2023-12-29|2987.36
#2024-01-01|2987.36
#2024-01-02|2960.12
#2024-01-03|2915.41
#2024-01-04|2887.42
#2024-01-05|2891.21
#2024-01-08|2933.27
#2024-01-09|2948.67
#2024-01-10|2983.00
#2024-01-11|2995.44
#2024-01-12|2997.26
#2024-01-15|2994.79
#2024-01-16|2979.13
#2024-01-17|2949.41
#2024-01-18|2974.02
#2024-01-19|2993.44
#2024-01-22|2990.10
#2024-01-23|2993.89
#2024-01-24|3001.30
#2024-01-25|3020.77
#2024-01-26|3035.16
#2024-01-29|3060.66
#2024-01-30|3046.39
#2024-01-31|2998.23
#2024-02-01|3058.62
#2024-02-02|3152.89
#2024-02-05|3127.85
#2024-02-06|3139.94
#2024-02-07|3160.79
#2024-02-08|3150.58
#2024-02-09|3186.17
#2024-02-12|3183.27
#2024-02-13|3132.67
#2024-02-14|3164.05
#2024-02-15|3170.01
#2024-02-16|3176.86
#2024-02-19|3174.81
#2024-02-20|3164.96
#2024-02-21|3177.92
#2024-02-22|3247.44
#2024-02-23|3259.18
#2024-02-26|3262.84
#2024-02-27|3273.95
#2024-02-28|3270.59
#2024-02-29|3294.43
#2024-03-01|3317.58
#2024-03-04|3307.37
#2024-03-05|3282.20
#2024-03-06|3294.39
#2024-03-07|3324.79
#2024-03-08|3289.13
#2024-03-11|3261.03
#2024-03-12|3313.18
#2024-03-13|3329.68
#2024-03-14|3337.02
#2024-03-15|3294.10
#2024-03-18|3297.84
#2024-03-19|3319.63
#2024-03-20|3354.36
#2024-03-21|3379.71
#2024-03-22|3364.71
#2024-03-25|3355.32
#2024-03-26|3342.40
#2024-03-27|3369.42
#2024-03-28|3377.43
#2024-03-29|3378.87
#2024-04-01|3358.53
#2024-04-02|3334.73
#2024-04-03|3330.73
#2024-04-04|3303.61
#2024-04-05|3344.83
#2024-04-08|3351.18
#2024-04-09|3358.45
#2024-04-10|3350.58
#2024-04-11|3370.25
#2024-04-12|3322.78
#2024-04-15|3282.61
#2024-04-16|3262.99
#2024-04-17|3244.81
#2024-04-18|3228.18
#2024-04-19|3193.38
#2024-04-22|3228.47
#2024-04-23|3261.90
#2024-04-24|3242.53
#2024-04-25|3216.13
#2024-04-26|3274.57
#2024-04-29|3284.57
#2024-04-30|3219.05
#2024-05-01|3237.09
#2024-05-02|3304.10
#2024-05-03|3345.30
#2024-05-06|3375.94
#2024-05-07|3383.99
#2024-05-08|3362.35
#2024-05-09|3396.58
#2024-05-10|3385.49
#2024-05-13|3378.91
#2024-05-14|3390.12
#2024-05-15|3393.37
#2024-05-16|3381.76
#2024-05-17|3403.32
#2024-05-20|3380.71
#2024-05-21|3374.64
#2024-05-22|3355.79
#2024-05-23|3319.86
#2024-05-24|3326.64
#2024-05-27|3331.96
#2024-05-28|3341.97
#2024-05-29|3323.23
#2024-05-30|3318.68
#2024-05-31|3313.61
#2024-06-03|3330.45
#2024-06-04|3339.10
#2024-06-05|3366.53
#2024-06-06|3397.81
#2024-06-07|3378.10
#2024-06-10|3407.20
#2024-06-11|3410.00
#2024-06-12|3419.18
#2024-06-13|3396.41
#2024-06-14|3386.10
#2024-06-17|3406.55
#2024-06-18|3405.57
#2024-06-19|3411.02
#2024-06-20|3431.51
#2024-06-21|3448.27
#2024-06-24|3425.18
#2024-06-25|3408.49
#2024-06-26|3464.68
#2024-06-27|3488.45
#2024-06-28|3452.94
#2024-07-01|3462.04
#2024-07-02|3488.91
#2024-07-03|3477.58
#2024-07-04|3480.66
#2024-07-05|3517.23
#2024-07-08|3518.03
#2024-07-09|3518.44
#2024-07-10|3538.64
#2024-07-11|3525.00
#2024-07-12|3539.48
#2024-07-15|3516.07
#2024-07-16|3539.90
#2024-07-17|3501.94
#2024-07-18|3450.11
#2024-07-19|3431.87
#2024-07-22|3437.73
#2024-07-23|3463.73
#2024-07-24|3393.07
#2024-07-25|3377.91
#2024-07-26|3415.39
#2024-07-29|3429.59
#2024-07-30|3419.33
#2024-07-31|3480.71
#2024-08-01|3440.99
#2024-08-02|3291.68
#2024-08-05|3193.92
#2024-08-06|3224.51
#2024-08-07|3207.59
#2024-08-08|3264.26
#2024-08-09|3286.72
#2024-08-12|3288.63
#2024-08-13|3328.72
#2024-08-14|3333.26
#2024-08-15|3428.13
#2024-08-16|3445.94
#2024-08-19|3466.76
#2024-08-20|3478.04
#2024-08-21|3511.55
#2024-08-22|3473.71
#2024-08-23|3509.78
#2024-08-26|3507.63
#2024-08-27|3485.72
#2024-08-28|3450.88
#2024-08-29|3446.42
#2024-08-30|3503.74
#2024-09-02|3497.63
#2024-09-03|3467.59
#2024-09-04|3444.52
#2024-09-05|3467.67
#2024-09-06|3406.75
#2024-09-09|3448.19
#2024-09-10|3491.95
#2024-09-11|3533.84
#2024-09-12|3581.93
#2024-09-13|3600.78
#2024-09-16|3590.55
#2024-09-17|3599.42
#2024-09-18|3596.89
#2024-09-19|3644.40
#2024-09-20|3664.25
#2024-09-23|3694.48
#2024-09-24|3716.41
#2024-09-25|3702.50
#2024-09-26|3712.83
#2024-09-27|3703.11
#2024-09-30|3712.59
#2024-10-01|3698.74
#2024-10-02|3694.95
#2024-10-03|3654.84
#2024-10-04|3705.06
#2024-10-07|3647.93
#2024-10-08|3656.93
#2024-10-09|3685.69
#2024-10-10|3687.77
#2024-10-11|3717.81
#2024-10-14|3714.95
#2024-10-15|3715.76
#2024-10-16|3709.97
#2024-10-17|3704.45
#2024-10-18|3724.03
#2024-10-21|3696.68
#2024-10-22|3691.54
#2024-10-23|3653.03
#2024-10-24|3656.95
#2024-10-25|3658.20
#2024-10-28|3673.16
#2024-10-29|3674.25
#2024-10-30|3674.98
#2024-10-31|3622.60
#2024-11-01|3709.82
#2024-11-04|3710.57
#2024-11-05|3762.81
#2024-11-06|3801.17
#2024-11-07|3851.50
#2024-11-08|3855.25
#2024-11-11|3841.40
#2024-11-12|3842.93
#2024-11-13|3890.67
#2024-11-14|3851.52
#2024-11-15|3773.45
#2024-11-18|3775.62
#2024-11-19|3797.49
#2024-11-20|3765.28
#2024-11-21|3760.35
#2024-11-22|3776.59
#2024-11-25|3839.15
#2024-11-26|3897.68
#2024-11-27|3892.23
#2024-11-28|3888.93
#2024-11-29|3916.59
#2024-12-02|3945.26
#2024-12-03|3978.49
#2024-12-04|4022.06
#2024-12-05|4032.52
#2024-12-06|4103.15
#2024-12-09|4093.59
#2024-12-10|4080.29
#2024-12-11|4119.77
#2024-12-12|4095.87
#2024-12-13|4078.45
#2024-12-16|4110.52
#2024-12-17|4086.45
#2024-12-18|3962.06
#2024-12-19|3956.48
#2024-12-20|3972.12
#2024-12-23|3966.14
#2024-12-24|4021.67
#2024-12-25|4021.75
#2024-12-26|4012.11
#2024-12-27|3969.79
#2024-12-30|3924.43
#2024-12-31|3906.95
#2025-01-01|3906.96
#2025-01-02|3906.37
#2025-01-03|3944.42
#2025-01-06|3979.26
#2025-01-07|3924.97
#2025-01-08|3929.53
#2025-01-09|3928.21
#2025-01-10|3900.18
#2025-01-13|3874.91
#2025-01-14|3867.99
#2025-01-15|3935.63
#2025-01-16|3922.74
#2025-01-17|3979.64
#2025-01-20|3993.23
#2025-01-21|4058.80
#2025-01-22|4073.59
#2025-01-23|4088.29
#2025-01-24|4097.13
#2025-01-27|4141.13
#2025-01-28|4156.80
#2025-01-29|4148.11
#2025-01-30|4152.80
#2025-01-31|4159.56
#2025-02-03|4161.79
#2025-02-04|4227.97
#2025-02-05|4202.83
#2025-02-06|4231.44
#2025-02-07|4132.30
#2025-02-10|4195.42
#2025-02-11|4190.68
#2025-02-12|4170.88
#2025-02-13|4212.96
#2025-02-14|4210.05
#2025-02-17|4206.00
#2025-02-18|4185.21
#2025-02-19|4165.22
#2025-02-20|4092.22
#2025-02-21|4042.89
#2025-02-24|4002.67
#2025-02-25|4026.76
#2025-02-26|4043.55
#2025-02-27|3985.13
#2025-02-28|4019.42
#2025-03-03|3950.62
#2025-03-04|3901.74
#2025-03-05|3965.65
#2025-03-06|3914.53
#2025-03-07|3861.09
#2025-03-10|3777.33
#2025-03-11|3763.06
#2025-03-12|3755.69
#2025-03-13|3668.05
#2025-03-14|3731.34
#2025-03-17|3741.80
#2025-03-18|3713.35
#2025-03-19|3747.87
#2025-03-20|3725.44
#2025-03-21|3726.70
#2025-03-24|3826.36
#2025-03-25|3822.47
#2025-03-26|3795.66
#2025-03-27|3812.30
#2025-03-28|3723.82
#2025-03-31|3724.23
#2025-04-01|3757.61
#2025-04-02|3813.06
#2025-04-03|3609.44
#2025-04-04|3501.94
#2025-04-07|3436.76
#2025-04-08|3394.14
#2025-04-09|3655.67
#2025-04-10|3598.06
#2025-04-11|3640.82
#2025-04-14|3661.98
#2025-04-15|3636.57
#2025-04-16|3554.20
#2025-04-17|3584.84
#2025-04-18|3588.09
#2025-04-21|3519.00
#2025-04-22|3603.29
#2025-04-23|3673.75
#2025-04-24|3721.67
#2025-04-25|3739.55
#2025-04-28|3740.95
#2025-04-29|3754.31
#2025-04-30|3744.75
#2025-05-01|3782.22
#2025-05-02|3823.08
#2025-05-05|3793.98
#2025-05-06|3779.72
#2025-05-07|3808.68
#2025-05-08|3830.68
#2025-05-09|3839.14
#2025-05-12|4006.88
#2025-05-13|4008.28
#2025-05-14|4009.61
#2025-05-15|3987.49
#2025-05-16|4000.35
#2025-05-19|4004.46
#2025-05-20|3989.61
#2025-05-21|3942.85
#2025-05-22|3938.28
#2025-05-23|3908.97
#2025-05-26|3906.04
#2025-05-27|3972.00
#2025-05-28|3943.87
#2025-05-29|3955.98
#2025-05-30|3960.09
#2025-06-02|3986.69
#2025-06-03|3993.75
#2025-06-04|4004.18
#2025-06-05|3999.99
#2025-06-06|4037.72
#2025-06-09|4064.04
#2025-06-10|4074.53
#2025-06-11|4023.21
#2025-06-12|4013.14
#2025-06-13|3968.14
#2025-06-16|4002.70
#2025-06-17|3977.93
#2025-06-18|3956.71
#2025-06-19|3945.05
#2025-06-20|3938.26
#2025-06-23|3955.71
#2025-06-24|4003.68
#2025-06-25|3987.71
#2025-06-26|4025.35
#2025-06-27|4091.90
#2025-06-30|4064.75
#2025-07-01|4092.42
#2025-07-02|4084.54
#2025-07-03|4111.78
#2025-07-04|4107.26
#2025-07-07|4106.12
#2025-07-08|4063.96
#2025-07-09|4086.31
#2025-07-10|4078.33
#2025-07-11|4085.34
#2025-07-14|4102.81
#2025-07-15|4089.05
#2025-07-16|4056.95
#2025-07-17|4068.64
#2025-07-18|4097.32
#2025-07-21|4137.82
#2025-07-22|4140.76
#2025-07-23|4168.04
#2025-07-24|4192.43
#2025-07-25|4184.31
#2025-07-28|4198.57
#2025-07-29|4184.57
#2025-07-30|4156.33
#2025-07-31|4176.34
#2025-08-01|4044.42
#2025-08-04|4046.71
#2025-08-05|4067.07
#2025-08-06|4171.48
#2025-08-07|4184.56
#2025-08-08|4180.44
#2025-08-11|4172.38
#2025-08-12|4189.37
#2025-08-13|4242.11
#2025-08-14|4265.95
#2025-08-15|4257.71
#2025-08-18|4270.41
#2025-08-19|4262.94
#2025-08-20|4236.58
#2025-08-21|4184.66
#2025-08-22|4260.89
#2025-08-25|4248.48
#2025-08-26|4245.87
#2025-08-27|4253.64
#2025-08-28|4258.07
#2025-08-29|4232.62
#2025-09-01|4273.97
#2025-09-02|4238.63
#2025-09-03|4259.39
#2025-09-04|4352.57
#2025-09-05|4347.46
#2025-09-08|4400.76
#2025-09-09|4421.70
#2025-09-10|4345.69
#2025-09-11|4373.94
#2025-09-12|4370.87
#2025-09-15|4405.49
#2025-09-16|4414.31
#2025-09-17|4417.73
#2025-09-18|4400.64
#2025-09-19|4392.08
#2025-09-22|4349.61
#2025-09-23|4296.39
#2025-09-24|4320.24
#2025-09-25|4290.44
#2025-09-26|4291.38
#2025-09-29|4328.14
#2025-09-30|4318.39
#2025-10-01|4312.65
#2025-10-02|4334.42
#2025-10-03|4314.20
#2025-10-06|4303.26
#2025-10-07|4299.13
#2025-10-08|4308.87
#2025-10-09|4310.96
#2025-10-10|4194.40
#2025-10-13|4236.03
#2025-10-14|4229.48
#2025-10-15|4255.21
#2025-10-16|4224.95
#2025-10-17|4209.38
#2025-10-20|4251.35
#2025-10-21|4303.09
#2025-10-22|4266.51
#2025-10-23|4290.88
#2025-10-24|4317.00
#2025-10-27|4351.84
#2025-10-28|4358.83
#2025-10-29|4338.57
#2025-10-30|4268.34
#2025-10-31|4406.69
#2025-11-03|4479.25
#2025-11-04|4436.40
#2025-11-05|4436.42
#2025-11-06|4376.42
#2025-11-07|4391.15
#2025-11-10|4437.69
#2025-11-11|4449.48
#2025-11-12|4406.59
#2025-11-13|4356.14
#2025-11-14|4304.10
#2025-11-17|4268.10
#2025-11-18|4152.13
#2025-11-19|4152.78
#2025-11-20|4126.94
#2025-11-21|4160.65
#2025-11-24|4199.67
#2025-11-25|4284.86
#2025-11-26|4306.91
#2025-11-27|4301.75
#2025-11-28|4344.17
#2025-12-01|4358.16
#2025-12-02|4362.54
#2025-12-03|4360.82
#2025-12-04|4338.13
#2025-12-05|4351.53
#2025-12-08|4309.46
#2025-12-09|4304.56
#2025-12-10|4339.92
#2025-12-11|4349.92
#2025-12-12|4332.55
#2025-12-15|4286.22
#2025-12-16|4259.08
#2025-12-17|4256.74
#2025-12-18|4294.07
#2025-12-19|4284.61
#2025-12-22|4292.48
#2025-12-23|4316.66
#2025-12-24|4331.65
#2025-12-25|4330.98
#2025-12-26|4338.85
#2025-12-29|4322.73
#2025-12-30|4321.22
#2025-12-31|4291.04
#2026-01-01|4291.08
#2026-01-02|4283.16
#2026-01-05|4349.60
#2026-01-06|4433.22
#2026-01-07|4417.45
#2026-01-08|4475.51
#2026-01-09|4530.27
#2026-01-12|4565.83
#2026-01-13|4560.65
#2026-01-14|4528.37
#2026-01-15|4533.73
#2026-01-16|4544.72
#2026-01-19|4533.30
#2026-01-20|4456.14
#2026-01-21|4492.29
#2026-01-22|4508.53
#2026-01-23|4557.30
#2026-01-26|4545.21
#2026-01-27|4590.92
#2026-01-28|4563.86
#2026-01-29|4540.25
#2026-01-30|4518.33
#2026-02-02|4570.62
#2026-02-03|4560.71
#2026-02-04|4530.33
#2026-02-05|4440.38
#2026-02-06|4376.45
#2026-02-09|4370.51
#2026-02-10|4353.81
#2026-02-11|4340.69
#2026-02-12|4326.42
#2026-02-13|4325.14
#2026-02-16|4322.52
#2026-02-17|4313.27
#2026-02-18|4337.15
#2026-02-19|4314.12
#2026-02-20|4335.35
#2026-02-23|4308.62
#2026-02-24|4337.02
#2026-02-25|4331.43
#2026-02-26|4300.38
#2026-02-27|4342.24
#2026-03-02|4280.61
#2026-03-03|4256.06
#2026-03-04|4316.81
#2026-03-05|4289.94
#2026-03-06|4247.53
#2026-03-09|4237.41
#2026-03-10|4269.91
#2026-03-11|4231.92
#2026-03-12|4188.08
#2026-03-13|4170.57
#2026-03-16|4213.09
#2026-03-17|4235.05
#2026-03-18|4159.47
#2026-03-19|4119.89
#2026-03-20|4050.64
#2026-03-23|4099.64
#2026-03-24|4090.28
#2026-03-25|4153.10
#2026-03-26|4094.56
#2026-03-27|4014.00
#2026-03-30|4025.54
#2026-03-31|4104.86
#2026-04-01|4150.38
#2026-04-02|4129.18