Table Data - Nasdaq Global Industrials Index
| Title | Nasdaq Global Industrials Index |
|---|---|
| Series ID | NASDAQNQG50 |
| 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 2026-02-03 |
| Last Updated | 2026-02-03 10:45 PM CST |
| Notes | For more information about this series, see: NQG50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 644.44 |
| 2001-04-02 | 637.88 |
| 2001-04-03 | 621.85 |
| 2001-04-04 | 624.32 |
| 2001-04-05 | 647.05 |
| 2001-04-06 | 640.85 |
| 2001-04-09 | 644.19 |
| 2001-04-10 | 656.78 |
| 2001-04-11 | 656.05 |
| 2001-04-12 | 671.08 |
| 2001-04-13 | . |
| 2001-04-16 | 666.14 |
| 2001-04-17 | 668.90 |
| 2001-04-18 | 696.36 |
| 2001-04-19 | 707.68 |
| 2001-04-20 | 703.51 |
| 2001-04-23 | 694.81 |
| 2001-04-24 | 689.68 |
| 2001-04-25 | 701.12 |
| 2001-04-26 | 710.72 |
| 2001-04-27 | 715.51 |
| 2001-04-30 | 712.58 |
| 2001-05-01 | 721.02 |
| 2001-05-02 | 724.35 |
| 2001-05-03 | 718.35 |
| 2001-05-04 | 725.65 |
| 2001-05-07 | 726.84 |
| 2001-05-08 | 722.54 |
| 2001-05-09 | 719.38 |
| 2001-05-10 | 722.74 |
| 2001-05-11 | 717.83 |
| 2001-05-14 | 716.56 |
| 2001-05-15 | 721.73 |
| 2001-05-16 | 735.98 |
| 2001-05-17 | 744.96 |
| 2001-05-18 | 747.71 |
| 2001-05-21 | 757.28 |
| 2001-05-22 | 755.81 |
| 2001-05-23 | 746.48 |
| 2001-05-24 | 744.70 |
| 2001-05-25 | 735.23 |
| 2001-05-28 | . |
| 2001-05-29 | 730.75 |
| 2001-05-30 | 718.79 |
| 2001-05-31 | 719.66 |
| 2001-06-01 | 720.86 |
| 2001-06-04 | 723.69 |
| 2001-06-05 | 726.70 |
| 2001-06-06 | 722.11 |
| 2001-06-07 | 724.73 |
| 2001-06-08 | 718.64 |
| 2001-06-11 | 707.28 |
| 2001-06-12 | 706.25 |
| 2001-06-13 | 702.86 |
| 2001-06-14 | 696.81 |
| 2001-06-15 | 692.69 |
| 2001-06-18 | 689.38 |
| 2001-06-19 | 684.69 |
| 2001-06-20 | 686.59 |
| 2001-06-21 | 690.43 |
| 2001-06-22 | 690.63 |
| 2001-06-25 | 685.11 |
| 2001-06-26 | 681.48 |
| 2001-06-27 | 677.49 |
| 2001-06-28 | 680.42 |
| 2001-06-29 | 684.27 |
| 2001-07-02 | 687.06 |
| 2001-07-03 | 685.68 |
| 2001-07-04 | . |
| 2001-07-05 | 674.50 |
| 2001-07-06 | 659.44 |
| 2001-07-09 | 659.25 |
| 2001-07-10 | 655.68 |
| 2001-07-11 | 647.49 |
| 2001-07-12 | 666.86 |
| 2001-07-13 | 667.64 |
| 2001-07-16 | 659.24 |
| 2001-07-17 | 660.76 |
| 2001-07-18 | 660.21 |
| 2001-07-19 | 664.09 |
| 2001-07-20 | 663.66 |
| 2001-07-23 | 653.11 |
| 2001-07-24 | 642.09 |
| 2001-07-25 | 645.18 |
| 2001-07-26 | 648.86 |
| 2001-07-27 | 653.87 |
| 2001-07-30 | 647.86 |
| 2001-07-31 | 652.86 |
| 2001-08-01 | 654.56 |
| 2001-08-02 | 659.07 |
| 2001-08-03 | 658.62 |
| 2001-08-06 | 650.10 |
| 2001-08-07 | 655.10 |
| 2001-08-08 | 646.01 |
| 2001-08-09 | 642.99 |
| 2001-08-10 | 648.49 |
| 2001-08-13 | 644.70 |
| 2001-08-14 | 646.77 |
| 2001-08-15 | 647.24 |
| 2001-08-16 | 645.37 |
| 2001-08-17 | 637.58 |
| 2001-08-20 | 636.49 |
| 2001-08-21 | 632.34 |
| 2001-08-22 | 637.76 |
| 2001-08-23 | 635.37 |
| 2001-08-24 | 644.87 |
| 2001-08-27 | 646.41 |
| 2001-08-28 | 638.65 |
| 2001-08-29 | 633.43 |
| 2001-08-30 | 624.29 |
| 2001-08-31 | 626.17 |
| 2001-09-03 | . |
| 2001-09-04 | 621.53 |
| 2001-09-05 | 618.65 |
| 2001-09-06 | 607.84 |
| 2001-09-07 | 595.79 |
| 2001-09-10 | 588.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 544.69 |
| 2001-09-18 | 538.24 |
| 2001-09-19 | 529.99 |
| 2001-09-20 | 505.62 |
| 2001-09-21 | 501.58 |
| 2001-09-24 | 527.19 |
| 2001-09-25 | 532.87 |
| 2001-09-26 | 527.72 |
| 2001-09-27 | 529.78 |
| 2001-09-28 | 542.53 |
| 2001-10-01 | 539.95 |
| 2001-10-02 | 545.22 |
| 2001-10-03 | 552.56 |
| 2001-10-04 | 557.93 |
| 2001-10-05 | 559.41 |
| 2001-10-08 | 555.63 |
| 2001-10-09 | 553.55 |
| 2001-10-10 | 563.82 |
| 2001-10-11 | 578.24 |
| 2001-10-12 | 577.11 |
| 2001-10-15 | 575.46 |
| 2001-10-16 | 577.84 |
| 2001-10-17 | 572.06 |
| 2001-10-18 | 565.86 |
| 2001-10-19 | 565.43 |
| 2001-10-22 | 569.60 |
| 2001-10-23 | 572.28 |
| 2001-10-24 | 574.58 |
| 2001-10-25 | 580.53 |
| 2001-10-26 | 587.69 |
| 2001-10-29 | 574.37 |
| 2001-10-30 | 562.59 |
| 2001-10-31 | 562.69 |
| 2001-11-01 | 573.08 |
| 2001-11-02 | 577.56 |
| 2001-11-05 | 586.05 |
| 2001-11-06 | 593.32 |
| 2001-11-07 | 590.87 |
| 2001-11-08 | 597.03 |
| 2001-11-09 | 595.88 |
| 2001-11-12 | 589.31 |
| 2001-11-13 | 596.48 |
| 2001-11-14 | 602.65 |
| 2001-11-15 | 609.73 |
| 2001-11-16 | 611.14 |
| 2001-11-19 | 617.09 |
| 2001-11-20 | 611.55 |
| 2001-11-21 | 606.50 |
| 2001-11-22 | . |
| 2001-11-23 | 612.32 |
| 2001-11-26 | 619.42 |
| 2001-11-27 | 618.81 |
| 2001-11-28 | 606.12 |
| 2001-11-29 | 607.69 |
| 2001-11-30 | 608.49 |
| 2001-12-03 | 598.70 |
| 2001-12-04 | 606.68 |
| 2001-12-05 | 622.00 |
| 2001-12-06 | 627.03 |
| 2001-12-07 | 622.58 |
| 2001-12-10 | 612.10 |
| 2001-12-11 | 611.15 |
| 2001-12-12 | 614.06 |
| 2001-12-13 | 605.57 |
| 2001-12-14 | 606.14 |
| 2001-12-17 | 612.09 |
| 2001-12-18 | 618.50 |
| 2001-12-19 | 619.29 |
| 2001-12-20 | 615.63 |
| 2001-12-21 | 617.97 |
| 2001-12-24 | 617.43 |
| 2001-12-25 | . |
| 2001-12-26 | 616.96 |
| 2001-12-27 | 624.37 |
| 2001-12-28 | 626.91 |
| 2001-12-31 | 623.64 |
| 2002-01-01 | . |
| 2002-01-02 | 624.76 |
| 2002-01-03 | 628.79 |
| 2002-01-04 | 637.11 |
| 2002-01-07 | 631.37 |
| 2002-01-08 | 626.45 |
| 2002-01-09 | 624.40 |
| 2002-01-10 | 621.30 |
| 2002-01-11 | 613.56 |
| 2002-01-14 | 609.22 |
| 2002-01-15 | 605.82 |
| 2002-01-16 | 592.91 |
| 2002-01-17 | 599.65 |
| 2002-01-18 | 600.10 |
| 2002-01-21 | . |
| 2002-01-22 | 594.89 |
| 2002-01-23 | 593.88 |
| 2002-01-24 | 597.56 |
| 2002-01-25 | 602.08 |
| 2002-01-28 | 602.66 |
| 2002-01-29 | 585.94 |
| 2002-01-30 | 587.80 |
| 2002-01-31 | 594.10 |
| 2002-02-01 | 590.53 |
| 2002-02-04 | 575.36 |
| 2002-02-05 | 571.02 |
| 2002-02-06 | 573.41 |
| 2002-02-07 | 575.34 |
| 2002-02-08 | 579.44 |
| 2002-02-11 | 588.54 |
| 2002-02-12 | 588.05 |
| 2002-02-13 | 590.87 |
| 2002-02-14 | 591.59 |
| 2002-02-15 | 589.47 |
| 2002-02-18 | . |
| 2002-02-19 | 580.03 |
| 2002-02-20 | 584.82 |
| 2002-02-21 | 585.66 |
| 2002-02-22 | 588.26 |
| 2002-02-25 | 596.94 |
| 2002-02-26 | 598.06 |
| 2002-02-27 | 604.26 |
| 2002-02-28 | 603.65 |
| 2002-03-01 | 615.16 |
| 2002-03-04 | 638.51 |
| 2002-03-05 | 635.16 |
| 2002-03-06 | 644.85 |
| 2002-03-07 | 649.01 |
| 2002-03-08 | 652.14 |
| 2002-03-11 | 656.68 |
| 2002-03-12 | 649.37 |
| 2002-03-13 | 640.45 |
| 2002-03-14 | 643.75 |
| 2002-03-15 | 646.98 |
| 2002-03-18 | 645.87 |
| 2002-03-19 | 649.44 |
| 2002-03-20 | 642.14 |
| 2002-03-21 | 635.13 |
| 2002-03-22 | 633.40 |
| 2002-03-25 | 623.84 |
| 2002-03-26 | 626.26 |
| 2002-03-27 | 630.81 |
| 2002-03-28 | 633.75 |
| 2002-03-29 | . |
| 2002-04-01 | 630.83 |
| 2002-04-02 | 629.88 |
| 2002-04-03 | 626.17 |
| 2002-04-04 | 629.40 |
| 2002-04-05 | 629.83 |
| 2002-04-08 | 628.31 |
| 2002-04-09 | 625.75 |
| 2002-04-10 | 633.64 |
| 2002-04-11 | 617.23 |
| 2002-04-12 | 617.89 |
| 2002-04-15 | 612.07 |
| 2002-04-16 | 624.59 |
| 2002-04-17 | 626.07 |
| 2002-04-18 | 624.22 |
| 2002-04-19 | 622.69 |
| 2002-04-22 | 616.31 |
| 2002-04-23 | 615.60 |
| 2002-04-24 | 612.02 |
| 2002-04-25 | 610.15 |
| 2002-04-26 | 604.71 |
| 2002-04-29 | 598.58 |
| 2002-04-30 | 606.23 |
| 2002-05-01 | 609.86 |
| 2002-05-02 | 610.65 |
| 2002-05-03 | 611.37 |
| 2002-05-06 | 602.62 |
| 2002-05-07 | 599.36 |
| 2002-05-08 | 615.71 |
| 2002-05-09 | 608.63 |
| 2002-05-10 | 602.83 |
| 2002-05-13 | 606.51 |
| 2002-05-14 | 614.78 |
| 2002-05-15 | 618.65 |
| 2002-05-16 | 621.96 |
| 2002-05-17 | 631.95 |
| 2002-05-20 | 626.80 |
| 2002-05-21 | 620.95 |
| 2002-05-22 | 622.26 |
| 2002-05-23 | 627.52 |
| 2002-05-24 | 623.67 |
| 2002-05-27 | . |
| 2002-05-28 | 619.40 |
| 2002-05-29 | 613.03 |
| 2002-05-30 | 611.68 |
| 2002-05-31 | 612.57 |
| 2002-06-03 | 602.74 |
| 2002-06-04 | 598.03 |
| 2002-06-05 | 600.13 |
| 2002-06-06 | 594.07 |
| 2002-06-07 | 592.38 |
| 2002-06-10 | 593.31 |
| 2002-06-11 | 588.21 |
| 2002-06-12 | 588.55 |
| 2002-06-13 | 584.21 |
| 2002-06-14 | 577.97 |
| 2002-06-17 | 586.36 |
| 2002-06-18 | 591.29 |
| 2002-06-19 | 582.82 |
| 2002-06-20 | 580.35 |
| 2002-06-21 | 573.90 |
| 2002-06-24 | 574.66 |
| 2002-06-25 | 567.51 |
| 2002-06-26 | 565.33 |
| 2002-06-27 | 573.53 |
| 2002-06-28 | 578.60 |
| 2002-07-01 | 571.85 |
| 2002-07-02 | 561.91 |
| 2002-07-03 | 559.12 |
| 2002-07-04 | . |
| 2002-07-05 | 577.86 |
| 2002-07-08 | 574.66 |
| 2002-07-09 | 568.72 |
| 2002-07-10 | 552.90 |
| 2002-07-11 | 549.84 |
| 2002-07-12 | 551.53 |
| 2002-07-15 | 545.57 |
| 2002-07-16 | 537.82 |
| 2002-07-17 | 543.32 |
| 2002-07-18 | 538.58 |
| 2002-07-19 | 523.44 |
| 2002-07-22 | 508.49 |
| 2002-07-23 | 498.98 |
| 2002-07-24 | 508.88 |
| 2002-07-25 | 509.12 |
| 2002-07-26 | 507.87 |
| 2002-07-29 | 530.05 |
| 2002-07-30 | 537.62 |
| 2002-07-31 | 535.54 |
| 2002-08-01 | 525.82 |
| 2002-08-02 | 511.16 |
| 2002-08-05 | 495.47 |
| 2002-08-06 | 503.93 |
| 2002-08-07 | 514.52 |
| 2002-08-08 | 525.86 |
| 2002-08-09 | 529.30 |
| 2002-08-12 | 525.39 |
| 2002-08-13 | 516.05 |
| 2002-08-14 | 524.43 |
| 2002-08-15 | 529.13 |
| 2002-08-16 | 529.90 |
| 2002-08-19 | 537.64 |
| 2002-08-20 | 533.26 |
| 2002-08-21 | 539.85 |
| 2002-08-22 | 544.84 |
| 2002-08-23 | 537.81 |
| 2002-08-26 | 540.11 |
| 2002-08-27 | 539.05 |
| 2002-08-28 | 528.80 |
| 2002-08-29 | 522.41 |
| 2002-08-30 | 523.12 |
| 2002-09-02 | . |
| 2002-09-03 | 505.42 |
| 2002-09-04 | 508.22 |
| 2002-09-05 | 501.33 |
| 2002-09-06 | 506.18 |
| 2002-09-09 | 509.39 |
| 2002-09-10 | 512.74 |
| 2002-09-11 | 515.09 |
| 2002-09-12 | 506.72 |
| 2002-09-13 | 497.09 |
| 2002-09-16 | 497.17 |
| 2002-09-17 | 493.71 |
| 2002-09-18 | 487.84 |
| 2002-09-19 | 479.89 |
| 2002-09-20 | 479.01 |
| 2002-09-23 | 471.43 |
| 2002-09-24 | 461.93 |
| 2002-09-25 | 469.50 |
| 2002-09-26 | 475.87 |
| 2002-09-27 | 465.09 |
| 2002-09-30 | 459.66 |
| 2002-10-01 | 468.64 |
| 2002-10-02 | 456.53 |
| 2002-10-03 | 452.08 |
| 2002-10-04 | 442.36 |
| 2002-10-07 | 429.75 |
| 2002-10-08 | 432.13 |
| 2002-10-09 | 419.16 |
| 2002-10-10 | 428.62 |
| 2002-10-11 | 445.76 |
| 2002-10-14 | 444.16 |
| 2002-10-15 | 465.67 |
| 2002-10-16 | 458.18 |
| 2002-10-17 | 469.85 |
| 2002-10-18 | 470.58 |
| 2002-10-21 | 478.11 |
| 2002-10-22 | 468.86 |
| 2002-10-23 | 471.54 |
| 2002-10-24 | 467.63 |
| 2002-10-25 | 471.67 |
| 2002-10-28 | 470.11 |
| 2002-10-29 | 466.34 |
| 2002-10-30 | 468.73 |
| 2002-10-31 | 469.84 |
| 2002-11-01 | 475.53 |
| 2002-11-04 | 481.70 |
| 2002-11-05 | 486.49 |
| 2002-11-06 | 491.67 |
| 2002-11-07 | 485.35 |
| 2002-11-08 | 480.35 |
| 2002-11-11 | 468.23 |
| 2002-11-12 | 470.21 |
| 2002-11-13 | 469.22 |
| 2002-11-14 | 473.57 |
| 2002-11-15 | 475.26 |
| 2002-11-18 | 471.11 |
| 2002-11-19 | 471.08 |
| 2002-11-20 | 476.24 |
| 2002-11-21 | 492.24 |
| 2002-11-22 | 493.15 |
| 2002-11-25 | 495.04 |
| 2002-11-26 | 488.31 |
| 2002-11-27 | 499.64 |
| 2002-11-28 | . |
| 2002-11-29 | 505.14 |
| 2002-12-02 | 505.38 |
| 2002-12-03 | 498.75 |
| 2002-12-04 | 494.98 |
| 2002-12-05 | 487.57 |
| 2002-12-06 | 489.94 |
| 2002-12-09 | 481.57 |
| 2002-12-10 | 485.47 |
| 2002-12-11 | 486.38 |
| 2002-12-12 | 484.08 |
| 2002-12-13 | 478.29 |
| 2002-12-16 | 485.52 |
| 2002-12-17 | 483.03 |
| 2002-12-18 | 477.52 |
| 2002-12-19 | 476.45 |
| 2002-12-20 | 481.05 |
| 2002-12-23 | 480.54 |
| 2002-12-24 | 479.84 |
| 2002-12-25 | . |
| 2002-12-26 | 481.40 |
| 2002-12-27 | 475.85 |
| 2002-12-30 | 476.36 |
| 2002-12-31 | 479.33 |
| 2003-01-01 | . |
| 2003-01-02 | 490.70 |
| 2003-01-03 | 491.18 |
| 2003-01-06 | 499.64 |
| 2003-01-07 | 495.58 |
| 2003-01-08 | 487.72 |
| 2003-01-09 | 493.27 |
| 2003-01-10 | 493.46 |
| 2003-01-13 | 493.69 |
| 2003-01-14 | 496.24 |
| 2003-01-15 | 492.12 |
| 2003-01-16 | 491.61 |
| 2003-01-17 | 487.65 |
| 2003-01-20 | . |
| 2003-01-21 | 479.69 |
| 2003-01-22 | 472.34 |
| 2003-01-23 | 478.71 |
| 2003-01-24 | 469.77 |
| 2003-01-27 | 461.34 |
| 2003-01-28 | 464.28 |
| 2003-01-29 | 462.08 |
| 2003-01-30 | 456.55 |
| 2003-01-31 | 461.00 |
| 2003-02-03 | 464.69 |
| 2003-02-04 | 461.05 |
| 2003-02-05 | 461.30 |
| 2003-02-06 | 457.05 |
| 2003-02-07 | 452.16 |
| 2003-02-10 | 451.70 |
| 2003-02-11 | 450.14 |
| 2003-02-12 | 447.14 |
| 2003-02-13 | 445.23 |
| 2003-02-14 | 451.40 |
| 2003-02-17 | . |
| 2003-02-18 | 459.32 |
| 2003-02-19 | 459.11 |
| 2003-02-20 | 456.27 |
| 2003-02-21 | 458.91 |
| 2003-02-24 | 452.09 |
| 2003-02-25 | 450.90 |
| 2003-02-26 | 447.46 |
| 2003-02-27 | 450.89 |
| 2003-02-28 | 452.83 |
| 2003-03-03 | 453.45 |
| 2003-03-04 | 448.27 |
| 2003-03-05 | 449.25 |
| 2003-03-06 | 445.31 |
| 2003-03-07 | 445.21 |
| 2003-03-10 | 435.30 |
| 2003-03-11 | 429.69 |
| 2003-03-12 | 429.77 |
| 2003-03-13 | 439.90 |
| 2003-03-14 | 444.63 |
| 2003-03-17 | 454.68 |
| 2003-03-18 | 459.18 |
| 2003-03-19 | 463.05 |
| 2003-03-20 | 464.71 |
| 2003-03-21 | 474.27 |
| 2003-03-24 | 464.02 |
| 2003-03-25 | 465.60 |
| 2003-03-26 | 463.42 |
| 2003-03-27 | 462.50 |
| 2003-03-28 | 458.63 |
| 2003-03-31 | 451.07 |
| 2003-04-01 | 454.78 |
| 2003-04-02 | 464.71 |
| 2003-04-03 | 464.07 |
| 2003-04-04 | 464.76 |
| 2003-04-07 | 471.07 |
| 2003-04-08 | 469.49 |
| 2003-04-09 | 464.05 |
| 2003-04-10 | 465.18 |
| 2003-04-11 | 463.58 |
| 2003-04-14 | 468.00 |
| 2003-04-15 | 473.60 |
| 2003-04-16 | 471.39 |
| 2003-04-17 | 477.01 |
| 2003-04-18 | . |
| 2003-04-21 | 476.44 |
| 2003-04-22 | 483.65 |
| 2003-04-23 | 486.43 |
| 2003-04-24 | 484.03 |
| 2003-04-25 | 479.12 |
| 2003-04-28 | 485.81 |
| 2003-04-29 | 487.82 |
| 2003-04-30 | 492.14 |
| 2003-05-01 | 491.64 |
| 2003-05-02 | 496.04 |
| 2003-05-05 | 496.50 |
| 2003-05-06 | 502.78 |
| 2003-05-07 | 501.07 |
| 2003-05-08 | 495.85 |
| 2003-05-09 | 502.48 |
| 2003-05-12 | 506.31 |
| 2003-05-13 | 504.50 |
| 2003-05-14 | 504.85 |
| 2003-05-15 | 506.40 |
| 2003-05-16 | 504.30 |
| 2003-05-19 | 495.64 |
| 2003-05-20 | 495.24 |
| 2003-05-21 | 493.93 |
| 2003-05-22 | 496.54 |
| 2003-05-23 | 499.20 |
| 2003-05-26 | . |
| 2003-05-27 | 505.69 |
| 2003-05-28 | 506.38 |
| 2003-05-29 | 507.28 |
| 2003-05-30 | 514.00 |
| 2003-06-02 | 519.84 |
| 2003-06-03 | 518.64 |
| 2003-06-04 | 524.69 |
| 2003-06-05 | 530.63 |
| 2003-06-06 | 533.21 |
| 2003-06-09 | 529.46 |
| 2003-06-10 | 532.39 |
| 2003-06-11 | 539.45 |
| 2003-06-12 | 540.97 |
| 2003-06-13 | 536.91 |
| 2003-06-16 | 544.68 |
| 2003-06-17 | 546.33 |
| 2003-06-18 | 544.04 |
| 2003-06-19 | 537.63 |
| 2003-06-20 | 538.52 |
| 2003-06-23 | 532.54 |
| 2003-06-24 | 529.96 |
| 2003-06-25 | 528.55 |
| 2003-06-26 | 528.80 |
| 2003-06-27 | 527.79 |
| 2003-06-30 | 527.96 |
| 2003-07-01 | 530.85 |
| 2003-07-02 | 538.15 |
| 2003-07-03 | 538.21 |
| 2003-07-04 | . |
| 2003-07-07 | 547.79 |
| 2003-07-08 | 550.67 |
| 2003-07-09 | 548.52 |
| 2003-07-10 | 542.76 |
| 2003-07-11 | 542.70 |
| 2003-07-14 | 546.40 |
| 2003-07-15 | 544.01 |
| 2003-07-16 | 541.72 |
| 2003-07-17 | 534.95 |
| 2003-07-18 | 541.01 |
| 2003-07-21 | 537.78 |
| 2003-07-22 | 541.45 |
| 2003-07-23 | 545.02 |
| 2003-07-24 | 546.96 |
| 2003-07-25 | 554.25 |
| 2003-07-28 | 557.21 |
| 2003-07-29 | 554.70 |
| 2003-07-30 | 551.85 |
| 2003-07-31 | 554.46 |
| 2003-08-01 | 554.40 |
| 2003-08-04 | 553.93 |
| 2003-08-05 | 547.43 |
| 2003-08-06 | 543.80 |
| 2003-08-07 | 545.75 |
| 2003-08-08 | 547.58 |
| 2003-08-11 | 551.26 |
| 2003-08-12 | 556.33 |
| 2003-08-13 | 558.51 |
| 2003-08-14 | 564.17 |
| 2003-08-15 | 566.34 |
| 2003-08-18 | 575.30 |
| 2003-08-19 | 581.21 |
| 2003-08-20 | 582.13 |
| 2003-08-21 | 586.73 |
| 2003-08-22 | 582.71 |
| 2003-08-25 | 580.18 |
| 2003-08-26 | 579.95 |
| 2003-08-27 | 580.88 |
| 2003-08-28 | 583.28 |
| 2003-08-29 | 588.65 |
| 2003-09-01 | . |
| 2003-09-02 | 598.05 |
| 2003-09-03 | 602.94 |
| 2003-09-04 | 602.09 |
| 2003-09-05 | 598.94 |
| 2003-09-08 | 602.81 |
| 2003-09-09 | 600.67 |
| 2003-09-10 | 591.27 |
| 2003-09-11 | 592.06 |
| 2003-09-12 | 593.91 |
| 2003-09-15 | 593.62 |
| 2003-09-16 | 600.92 |
| 2003-09-17 | 600.63 |
| 2003-09-18 | 606.90 |
| 2003-09-19 | 606.32 |
| 2003-09-22 | 598.17 |
| 2003-09-23 | 599.14 |
| 2003-09-24 | 591.85 |
| 2003-09-25 | 584.37 |
| 2003-09-26 | 580.31 |
| 2003-09-29 | 584.25 |
| 2003-09-30 | 578.99 |
| 2003-10-01 | 589.94 |
| 2003-10-02 | 594.22 |
| 2003-10-03 | 602.55 |
| 2003-10-06 | 604.68 |
| 2003-10-07 | 608.23 |
| 2003-10-08 | 605.18 |
| 2003-10-09 | 608.07 |
| 2003-10-10 | 608.92 |
| 2003-10-13 | 610.79 |
| 2003-10-14 | 614.31 |
| 2003-10-15 | 614.22 |
| 2003-10-16 | 616.94 |
| 2003-10-17 | 612.64 |
| 2003-10-20 | 615.68 |
| 2003-10-21 | 615.35 |
| 2003-10-22 | 607.90 |
| 2003-10-23 | 601.32 |
| 2003-10-24 | 601.49 |
| 2003-10-27 | 604.77 |
| 2003-10-28 | 611.90 |
| 2003-10-29 | 618.42 |
| 2003-10-30 | 621.32 |
| 2003-10-31 | 619.16 |
| 2003-11-03 | 621.26 |
| 2003-11-04 | 625.76 |
| 2003-11-05 | 624.71 |
| 2003-11-06 | 624.10 |
| 2003-11-07 | 626.83 |
| 2003-11-10 | 623.54 |
| 2003-11-11 | 617.35 |
| 2003-11-12 | 623.49 |
| 2003-11-13 | 626.18 |
| 2003-11-14 | 621.44 |
| 2003-11-17 | 611.62 |
| 2003-11-18 | 612.30 |
| 2003-11-19 | 613.25 |
| 2003-11-20 | 611.60 |
| 2003-11-21 | 611.33 |
| 2003-11-24 | 616.27 |
| 2003-11-25 | 620.90 |
| 2003-11-26 | 625.09 |
| 2003-11-27 | . |
| 2003-11-28 | 625.85 |
| 2003-12-01 | 635.39 |
| 2003-12-02 | 637.64 |
| 2003-12-03 | 639.79 |
| 2003-12-04 | 640.52 |
| 2003-12-05 | 637.54 |
| 2003-12-08 | 637.88 |
| 2003-12-09 | 637.88 |
| 2003-12-10 | 633.66 |
| 2003-12-11 | 640.87 |
| 2003-12-12 | 644.74 |
| 2003-12-15 | 647.10 |
| 2003-12-16 | 647.15 |
| 2003-12-17 | 645.56 |
| 2003-12-18 | 649.31 |
| 2003-12-19 | 651.60 |
| 2003-12-22 | 655.86 |
| 2003-12-23 | 657.79 |
| 2003-12-24 | 657.13 |
| 2003-12-25 | . |
| 2003-12-26 | 658.51 |
| 2003-12-29 | 664.76 |
| 2003-12-30 | 666.63 |
| 2003-12-31 | 668.07 |
| 2004-01-01 | . |
| 2004-01-02 | 669.58 |
| 2004-01-05 | 679.14 |
| 2004-01-06 | 678.42 |
| 2004-01-07 | 679.50 |
| 2004-01-08 | 685.47 |
| 2004-01-09 | 684.49 |
| 2004-01-12 | 685.21 |
| 2004-01-13 | 683.40 |
| 2004-01-14 | 689.74 |
| 2004-01-15 | 688.02 |
| 2004-01-16 | 693.86 |
| 2004-01-19 | . |
| 2004-01-20 | 694.77 |
| 2004-01-21 | 698.56 |
| 2004-01-22 | 698.11 |
| 2004-01-23 | 695.88 |
| 2004-01-26 | 698.49 |
| 2004-01-27 | 697.00 |
| 2004-01-28 | 689.30 |
| 2004-01-29 | 682.81 |
| 2004-01-30 | 682.66 |
| 2004-02-02 | 683.15 |
| 2004-02-03 | 681.13 |
| 2004-02-04 | 674.15 |
| 2004-02-05 | 678.79 |
| 2004-02-06 | 686.69 |
| 2004-02-09 | 686.61 |
| 2004-02-10 | 687.18 |
| 2004-02-11 | 692.87 |
| 2004-02-12 | 694.98 |
| 2004-02-13 | 692.28 |
| 2004-02-16 | . |
| 2004-02-17 | 699.85 |
| 2004-02-18 | 696.23 |
| 2004-02-19 | 692.32 |
| 2004-02-20 | 686.02 |
| 2004-02-23 | 685.63 |
| 2004-02-24 | 681.60 |
| 2004-02-25 | 680.67 |
| 2004-02-26 | 679.90 |
| 2004-02-27 | 683.14 |
| 2004-03-01 | 691.42 |
| 2004-03-02 | 688.70 |
| 2004-03-03 | 687.73 |
| 2004-03-04 | 689.68 |
| 2004-03-05 | 693.22 |
| 2004-03-08 | 686.12 |
| 2004-03-09 | 682.06 |
| 2004-03-10 | 669.37 |
| 2004-03-11 | 660.08 |
| 2004-03-12 | 665.33 |
| 2004-03-15 | 658.97 |
| 2004-03-16 | 663.79 |
| 2004-03-17 | 672.75 |
| 2004-03-18 | 674.15 |
| 2004-03-19 | 669.07 |
| 2004-03-22 | 659.65 |
| 2004-03-23 | 659.77 |
| 2004-03-24 | 659.88 |
| 2004-03-25 | 670.89 |
| 2004-03-26 | 673.48 |
| 2004-03-29 | 681.39 |
| 2004-03-30 | 684.67 |
| 2004-03-31 | 688.20 |
| 2004-04-01 | 693.50 |
| 2004-04-02 | 699.52 |
| 2004-04-05 | 704.56 |
| 2004-04-06 | 703.97 |
| 2004-04-07 | 703.57 |
| 2004-04-08 | 701.97 |
| 2004-04-09 | . |
| 2004-04-12 | 704.89 |
| 2004-04-13 | 697.40 |
| 2004-04-14 | 691.41 |
| 2004-04-15 | 689.18 |
| 2004-04-16 | 694.87 |
| 2004-04-19 | 692.61 |
| 2004-04-20 | 689.68 |
| 2004-04-21 | 689.60 |
| 2004-04-22 | 697.38 |
| 2004-04-23 | 699.67 |
| 2004-04-26 | 698.42 |
| 2004-04-27 | 697.01 |
| 2004-04-28 | 686.43 |
| 2004-04-29 | 680.64 |
| 2004-04-30 | 674.10 |
| 2004-05-03 | 678.13 |
| 2004-05-04 | 682.36 |
| 2004-05-05 | 683.94 |
| 2004-05-06 | 674.93 |
| 2004-05-07 | 663.55 |
| 2004-05-10 | 644.59 |
| 2004-05-11 | 649.35 |
| 2004-05-12 | 654.09 |
| 2004-05-13 | 649.97 |
| 2004-05-14 | 647.13 |
| 2004-05-17 | 636.44 |
| 2004-05-18 | 642.52 |
| 2004-05-19 | 651.55 |
| 2004-05-20 | 647.35 |
| 2004-05-21 | 655.87 |
| 2004-05-24 | 658.94 |
| 2004-05-25 | 664.74 |
| 2004-05-26 | 668.65 |
| 2004-05-27 | 675.02 |
| 2004-05-28 | 675.87 |
| 2004-05-31 | . |
| 2004-06-01 | 676.45 |
| 2004-06-02 | 679.63 |
| 2004-06-03 | 672.01 |
| 2004-06-04 | 676.24 |
| 2004-06-07 | 689.85 |
| 2004-06-08 | 691.17 |
| 2004-06-09 | 685.17 |
| 2004-06-10 | 688.28 |
| 2004-06-11 | . |
| 2004-06-14 | 680.47 |
| 2004-06-15 | 684.37 |
| 2004-06-16 | 687.15 |
| 2004-06-17 | 687.76 |
| 2004-06-18 | 689.71 |
| 2004-06-21 | 690.22 |
| 2004-06-22 | 691.55 |
| 2004-06-23 | 698.36 |
| 2004-06-24 | 702.10 |
| 2004-06-25 | 700.12 |
| 2004-06-28 | 701.75 |
| 2004-06-29 | 703.87 |
| 2004-06-30 | 706.72 |
| 2004-07-01 | 701.57 |
| 2004-07-02 | 696.63 |
| 2004-07-05 | . |
| 2004-07-06 | 690.41 |
| 2004-07-07 | 692.06 |
| 2004-07-08 | 687.18 |
| 2004-07-09 | 692.07 |
| 2004-07-12 | 694.10 |
| 2004-07-13 | 693.75 |
| 2004-07-14 | 690.79 |
| 2004-07-15 | 690.41 |
| 2004-07-16 | 691.61 |
| 2004-07-19 | 690.06 |
| 2004-07-20 | 690.26 |
| 2004-07-21 | 684.18 |
| 2004-07-22 | 680.70 |
| 2004-07-23 | 674.18 |
| 2004-07-26 | 670.82 |
| 2004-07-27 | 673.69 |
| 2004-07-28 | 676.29 |
| 2004-07-29 | 679.18 |
| 2004-07-30 | 682.53 |
| 2004-08-02 | 683.70 |
| 2004-08-03 | 680.66 |
| 2004-08-04 | 677.36 |
| 2004-08-05 | 671.12 |
| 2004-08-06 | 661.90 |
| 2004-08-09 | 660.14 |
| 2004-08-10 | 667.45 |
| 2004-08-11 | 664.82 |
| 2004-08-12 | 657.60 |
| 2004-08-13 | 657.82 |
| 2004-08-16 | 664.28 |
| 2004-08-17 | 664.90 |
| 2004-08-18 | 670.75 |
| 2004-08-19 | 672.15 |
| 2004-08-20 | 675.98 |
| 2004-08-23 | 676.13 |
| 2004-08-24 | 677.21 |
| 2004-08-25 | 680.86 |
| 2004-08-26 | 681.62 |
| 2004-08-27 | 683.30 |
| 2004-08-30 | 679.66 |
| 2004-08-31 | 681.38 |
| 2004-09-01 | 685.25 |
| 2004-09-02 | 691.38 |
| 2004-09-03 | 686.66 |
| 2004-09-06 | . |
| 2004-09-07 | 695.51 |
| 2004-09-08 | 695.74 |
| 2004-09-09 | 694.92 |
| 2004-09-10 | 699.18 |
| 2004-09-13 | 702.62 |
| 2004-09-14 | 704.08 |
| 2004-09-15 | 696.79 |
| 2004-09-16 | 699.45 |
| 2004-09-17 | 702.86 |
| 2004-09-20 | 701.48 |
| 2004-09-21 | 705.67 |
| 2004-09-22 | 697.77 |
| 2004-09-23 | 694.30 |
| 2004-09-24 | 693.56 |
| 2004-09-27 | 688.17 |
| 2004-09-28 | 691.04 |
| 2004-09-29 | 695.31 |
| 2004-09-30 | 701.45 |
| 2004-10-01 | 710.94 |
| 2004-10-04 | 715.56 |
| 2004-10-05 | 714.19 |
| 2004-10-06 | 718.36 |
| 2004-10-07 | 713.07 |
| 2004-10-08 | 711.40 |
| 2004-10-11 | 712.80 |
| 2004-10-12 | 707.41 |
| 2004-10-13 | 701.67 |
| 2004-10-14 | 697.60 |
| 2004-10-15 | 701.62 |
| 2004-10-18 | 701.75 |
| 2004-10-19 | 702.10 |
| 2004-10-20 | 699.78 |
| 2004-10-21 | 703.31 |
| 2004-10-22 | 700.61 |
| 2004-10-25 | 700.25 |
| 2004-10-26 | 705.96 |
| 2004-10-27 | 712.95 |
| 2004-10-28 | 715.01 |
| 2004-10-29 | 714.58 |
| 2004-11-01 | 717.69 |
| 2004-11-02 | 719.94 |
| 2004-11-03 | 727.46 |
| 2004-11-04 | 736.91 |
| 2004-11-05 | 742.93 |
| 2004-11-08 | 742.89 |
| 2004-11-09 | 743.98 |
| 2004-11-10 | 743.69 |
| 2004-11-11 | 749.20 |
| 2004-11-12 | 755.37 |
| 2004-11-15 | 756.16 |
| 2004-11-16 | 753.00 |
| 2004-11-17 | 759.59 |
| 2004-11-18 | 759.96 |
| 2004-11-19 | 756.18 |
| 2004-11-22 | 754.98 |
| 2004-11-23 | 756.10 |
| 2004-11-24 | 759.76 |
| 2004-11-25 | . |
| 2004-11-26 | 760.95 |
| 2004-11-29 | 762.51 |
| 2004-11-30 | 761.78 |
| 2004-12-01 | 769.40 |
| 2004-12-02 | 770.13 |
| 2004-12-03 | 771.80 |
| 2004-12-06 | 769.74 |
| 2004-12-07 | 762.94 |
| 2004-12-08 | 760.39 |
| 2004-12-09 | 758.56 |
| 2004-12-10 | 759.50 |
| 2004-12-13 | 767.05 |
| 2004-12-14 | 769.09 |
| 2004-12-15 | 773.94 |
| 2004-12-16 | 769.75 |
| 2004-12-17 | 768.82 |
| 2004-12-20 | 773.47 |
| 2004-12-21 | 776.49 |
| 2004-12-22 | 778.78 |
| 2004-12-23 | 781.27 |
| 2004-12-24 | . |
| 2004-12-27 | 781.50 |
| 2004-12-28 | 786.28 |
| 2004-12-29 | 783.80 |
| 2004-12-30 | 786.43 |
| 2004-12-31 | 786.38 |
| 2005-01-03 | 780.91 |
| 2005-01-04 | 771.03 |
| 2005-01-05 | 766.03 |
| 2005-01-06 | 765.71 |
| 2005-01-07 | 762.96 |
| 2005-01-10 | 765.65 |
| 2005-01-11 | 764.71 |
| 2005-01-12 | 768.21 |
| 2005-01-13 | 764.45 |
| 2005-01-14 | 768.68 |
| 2005-01-17 | . |
| 2005-01-18 | 773.00 |
| 2005-01-19 | 769.94 |
| 2005-01-20 | 763.47 |
| 2005-01-21 | 760.46 |
| 2005-01-24 | 759.59 |
| 2005-01-25 | 762.09 |
| 2005-01-26 | 768.51 |
| 2005-01-27 | 770.16 |
#2005-01-28| 768.86
#2005-01-31| 776.72
#2005-02-01| 778.18
#2005-02-02| 780.89
#2005-02-03| 777.90
#2005-02-04| 783.99
#2005-02-07| 784.01
#2005-02-08| 783.78
#2005-02-09| 778.71
#2005-02-10| 781.16
#2005-02-11| 786.42
#2005-02-14| 789.25
#2005-02-15| 791.43
#2005-02-16| 789.90
#2005-02-17| 787.74
#2005-02-18| 787.77
#2005-02-21| .
#2005-02-22| 781.77
#2005-02-23| 779.89
#2005-02-24| 785.87
#2005-02-25| 793.57
#2005-02-28| 795.16
#2005-03-01| 797.89
#2005-03-02| 797.93
#2005-03-03| 799.40
#2005-03-04| 810.15
#2005-03-07| 811.01
#2005-03-08| 811.36
#2005-03-09| 808.00
#2005-03-10| 806.70
#2005-03-11| 806.56
#2005-03-14| 806.43
#2005-03-15| 804.29
#2005-03-16| 800.29
#2005-03-17| 799.01
#2005-03-18| 799.12
#2005-03-21| 797.43
#2005-03-22| 795.23
#2005-03-23| 787.12
#2005-03-24| 786.15
#2005-03-25| .
#2005-03-28| 784.74
#2005-03-29| 775.26
#2005-03-30| 780.46
#2005-03-31| 783.41
#2005-04-01| 781.70
#2005-04-04| 777.43
#2005-04-05| 780.79
#2005-04-06| 782.82
#2005-04-07| 787.59
#2005-04-08| 784.06
#2005-04-11| 784.38
#2005-04-12| 784.70
#2005-04-13| 779.92
#2005-04-14| 768.19
#2005-04-15| 757.96
#2005-04-18| 751.33
#2005-04-19| 758.33
#2005-04-20| 754.37
#2005-04-21| 763.33
#2005-04-22| 763.33
#2005-04-25| 767.22
#2005-04-26| 760.06
#2005-04-27| 757.58
#2005-04-28| 749.49
#2005-04-29| 755.42
#2005-05-02| 757.62
#2005-05-03| 756.17
#2005-05-04| 762.96
#2005-05-05| 762.09
#2005-05-06| 764.70
#2005-05-09| 766.42
#2005-05-10| 761.73
#2005-05-11| 762.52
#2005-05-12| 755.37
#2005-05-13| 750.71
#2005-05-16| 753.91
#2005-05-17| 755.26
#2005-05-18| 764.95
#2005-05-19| 768.45
#2005-05-20| 766.82
#2005-05-23| 772.23
#2005-05-24| 771.44
#2005-05-25| 765.93
#2005-05-26| 769.46
#2005-05-27| 772.06
#2005-05-30| .
#2005-05-31| 770.30
#2005-06-01| 774.22
#2005-06-02| 775.21
#2005-06-03| 774.17
#2005-06-06| 776.28
#2005-06-07| 778.27
#2005-06-08| 777.46
#2005-06-09| 774.78
#2005-06-10| 774.66
#2005-06-13| 773.69
#2005-06-14| 773.86
#2005-06-15| 775.65
#2005-06-16| 778.49
#2005-06-17| 785.31
#2005-06-20| 781.54
#2005-06-21| 782.01
#2005-06-22| 781.73
#2005-06-23| 772.98
#2005-06-24| 767.73
#2005-06-27| 764.42
#2005-06-28| 772.58
#2005-06-29| 772.27
#2005-06-30| 768.84
#2005-07-01| 768.87
#2005-07-04| .
#2005-07-05| 769.28
#2005-07-06| 767.35
#2005-07-07| 765.07
#2005-07-08| 773.91
#2005-07-11| 781.87
#2005-07-12| 783.29
#2005-07-13| 782.59
#2005-07-14| 787.11
#2005-07-15| 785.65
#2005-07-18| 784.49
#2005-07-19| 786.97
#2005-07-20| 793.29
#2005-07-21| 797.36
#2005-07-22| 799.06
#2005-07-25| 794.38
#2005-07-26| 794.36
#2005-07-27| 798.41
#2005-07-28| 804.20
#2005-07-29| 802.88
#2005-08-01| 805.21
#2005-08-02| 807.22
#2005-08-03| 808.98
#2005-08-04| 806.24
#2005-08-05| 799.32
#2005-08-08| 800.39
#2005-08-09| 804.80
#2005-08-10| 809.05
#2005-08-11| 816.20
#2005-08-12| 813.79
#2005-08-15| 814.98
#2005-08-16| 809.57
#2005-08-17| 808.29
#2005-08-18| 801.85
#2005-08-19| 803.37
#2005-08-22| 809.53
#2005-08-23| 806.11
#2005-08-24| 802.15
#2005-08-25| 802.24
#2005-08-26| 800.62
#2005-08-29| 799.22
#2005-08-30| 796.12
#2005-08-31| 805.07
#2005-09-01| 811.48
#2005-09-02| 814.45
#2005-09-05| .
#2005-09-06| 821.89
#2005-09-07| 823.08
#2005-09-08| 817.72
#2005-09-09| 823.83
#2005-09-12| 826.24
#2005-09-13| 821.77
#2005-09-14| 820.20
#2005-09-15| 820.00
#2005-09-16| 823.07
#2005-09-19| 817.02
#2005-09-20| 817.35
#2005-09-21| 813.43
#2005-09-22| 811.39
#2005-09-23| 812.39
#2005-09-26| 816.96
#2005-09-27| 816.68
#2005-09-28| 820.64
#2005-09-29| 825.99
#2005-09-30| 828.80
#2005-10-03| 825.62
#2005-10-04| 824.40
#2005-10-05| 814.69
#2005-10-06| 811.76
#2005-10-07| 814.71
#2005-10-10| 811.59
#2005-10-11| 811.71
#2005-10-12| 807.46
#2005-10-13| 800.69
#2005-10-14| 806.27
#2005-10-17| 803.66
#2005-10-18| 797.10
#2005-10-19| 796.94
#2005-10-20| 792.53
#2005-10-21| 789.70
#2005-10-24| 797.83
#2005-10-25| 800.45
#2005-10-26| 799.83
#2005-10-27| 794.82
#2005-10-28| 800.01
#2005-10-31| 807.22
#2005-11-01| 809.37
#2005-11-02| 817.26
#2005-11-03| 820.73
#2005-11-04| 818.54
#2005-11-07| 821.82
#2005-11-08| 819.26
#2005-11-09| 820.43
#2005-11-10| 824.08
#2005-11-11| 827.08
#2005-11-14| 825.18
#2005-11-15| 822.39
#2005-11-16| 824.18
#2005-11-17| 835.69
#2005-11-18| 841.94
#2005-11-21| 847.86
#2005-11-22| 847.67
#2005-11-23| 850.84
#2005-11-24| .
#2005-11-25| 850.84
#2005-11-28| 850.85
#2005-11-29| 852.19
#2005-11-30| 851.59
#2005-12-01| 860.93
#2005-12-02| 863.40
#2005-12-05| 863.40
#2005-12-06| 864.56
#2005-12-07| 861.28
#2005-12-08| 858.24
#2005-12-09| 864.50
#2005-12-12| 870.57
#2005-12-13| 872.64
#2005-12-14| 878.54
#2005-12-15| 874.60
#2005-12-16| 876.49
#2005-12-19| 872.93
#2005-12-20| 872.28
#2005-12-21| 877.40
#2005-12-22| 882.25
#2005-12-23| 884.54
#2005-12-26| .
#2005-12-27| 878.77
#2005-12-28| 883.09
#2005-12-29| 884.39
#2005-12-30| 877.96
#2006-01-02| .
#2006-01-03| 889.93
#2006-01-04| 901.51
#2006-01-05| 903.25
#2006-01-06| 911.45
#2006-01-09| 913.96
#2006-01-10| 911.22
#2006-01-11| 915.07
#2006-01-12| 913.48
#2006-01-13| 911.82
#2006-01-16| .
#2006-01-17| 900.77
#2006-01-18| 892.02
#2006-01-19| 904.51
#2006-01-20| 894.07
#2006-01-23| 893.68
#2006-01-24| 900.87
#2006-01-25| 902.62
#2006-01-26| 913.62
#2006-01-27| 919.96
#2006-01-30| 921.33
#2006-01-31| 922.45
#2006-02-01| 925.70
#2006-02-02| 920.64
#2006-02-03| 915.98
#2006-02-06| 919.50
#2006-02-07| 915.51
#2006-02-08| 912.51
#2006-02-09| 917.56
#2006-02-10| 916.69
#2006-02-13| 909.67
#2006-02-14| 917.61
#2006-02-15| 919.11
#2006-02-16| 921.95
#2006-02-17| 921.32
#2006-02-20| .
#2006-02-21| 920.49
#2006-02-22| 927.14
#2006-02-23| 931.83
#2006-02-24| 933.80
#2006-02-27| 941.13
#2006-02-28| 933.51
#2006-03-01| 937.21
#2006-03-02| 935.24
#2006-03-03| 932.82
#2006-03-06| 930.77
#2006-03-07| 922.02
#2006-03-08| 916.72
#2006-03-09| 923.58
#2006-03-10| 928.37
#2006-03-13| 934.36
#2006-03-14| 941.27
#2006-03-15| 949.68
#2006-03-16| 953.18
#2006-03-17| 959.24
#2006-03-20| 962.55
#2006-03-21| 956.19
#2006-03-22| 960.31
#2006-03-23| 955.54
#2006-03-24| 958.45
#2006-03-27| 959.42
#2006-03-28| 957.35
#2006-03-29| 961.18
#2006-03-30| 969.39
#2006-03-31| 969.27
#2006-04-03| 977.24
#2006-04-04| 984.01
#2006-04-05| 984.65
#2006-04-06| 988.31
#2006-04-07| 981.65
#2006-04-10| 979.63
#2006-04-11| 972.83
#2006-04-12| 972.02
#2006-04-13| 972.74
#2006-04-14| .
#2006-04-17| 974.14
#2006-04-18| 988.33
#2006-04-19| 999.39
#2006-04-20|1001.53
#2006-04-21|1006.59
#2006-04-24|1004.65
#2006-04-25|1001.45
#2006-04-26|1007.16
#2006-04-27|1006.31
#2006-04-28|1003.75
#2006-05-01|1008.18
#2006-05-02|1015.67
#2006-05-03|1015.61
#2006-05-04|1024.27
#2006-05-05|1035.32
#2006-05-08|1039.79
#2006-05-09|1040.45
#2006-05-10|1039.93
#2006-05-11|1031.41
#2006-05-12|1015.64
#2006-05-15|1001.86
#2006-05-16| 995.40
#2006-05-17| 980.28
#2006-05-18| 966.56
#2006-05-19| 964.76
#2006-05-22| 947.45
#2006-05-23| 953.09
#2006-05-24| 946.87
#2006-05-25| 951.73
#2006-05-26| 962.42
#2006-05-29| .
#2006-05-30| 953.46
#2006-05-31| 954.46
#2006-06-01| 959.50
#2006-06-02| 967.95
#2006-06-05| 953.27
#2006-06-06| 935.56
#2006-06-07| 923.05
#2006-06-08| 902.49
#2006-06-09| 908.93
#2006-06-12| 897.38
#2006-06-13| 877.99
#2006-06-14| 884.99
#2006-06-15| 908.45
#2006-06-16| 912.84
#2006-06-19| 906.99
#2006-06-20| 905.03
#2006-06-21| 911.97
#2006-06-22| 913.37
#2006-06-23| 912.99
#2006-06-26| 915.21
#2006-06-27| 910.29
#2006-06-28| 907.66
#2006-06-29| 927.53
#2006-06-30| 944.85
#2006-07-03| 950.06
#2006-07-04| .
#2006-07-05| 938.80
#2006-07-06| 940.83
#2006-07-07| 935.57
#2006-07-10| 936.63
#2006-07-11| 932.71
#2006-07-12| 923.24
#2006-07-13| 907.53
#2006-07-14| 890.70
#2006-07-17| 881.22
#2006-07-18| 875.94
#2006-07-19| 894.11
#2006-07-20| 893.45
#2006-07-21| 884.36
#2006-07-24| 892.78
#2006-07-25| 897.47
#2006-07-26| 892.16
#2006-07-27| 901.00
#2006-07-28| 910.89
#2006-07-31| 911.93
#2006-08-01| 904.77
#2006-08-02| 912.97
#2006-08-03| 915.12
#2006-08-04| 918.64
#2006-08-07| 908.02
#2006-08-08| 906.47
#2006-08-09| 904.65
#2006-08-10| 903.34
#2006-08-11| 898.80
#2006-08-14| 902.93
#2006-08-15| 914.60
#2006-08-16| 931.65
#2006-08-17| 935.50
#2006-08-18| 934.37
#2006-08-21| 928.76
#2006-08-22| 929.43
#2006-08-23| 924.15
#2006-08-24| 919.74
#2006-08-25| 917.93
#2006-08-28| 921.29
#2006-08-29| 925.51
#2006-08-30| 929.85
#2006-08-31| 932.88
#2006-09-01| 937.68
#2006-09-04| .
#2006-09-05| 945.13
#2006-09-06| 936.27
#2006-09-07| 925.84
#2006-09-08| 927.55
#2006-09-11| 921.49
#2006-09-12| 928.27
#2006-09-13| 934.90
#2006-09-14| 937.27
#2006-09-15| 936.70
#2006-09-18| 938.53
#2006-09-19| 936.47
#2006-09-20| 938.19
#2006-09-21| 935.59
#2006-09-22| 929.79
#2006-09-25| 932.73
#2006-09-26| 938.58
#2006-09-27| 945.72
#2006-09-28| 949.03
#2006-09-29| 946.91
#2006-10-02| 947.06
#2006-10-03| 947.14
#2006-10-04| 949.95
#2006-10-05| 960.37
#2006-10-06| 954.53
#2006-10-09| 955.01
#2006-10-10| 957.36
#2006-10-11| 954.47
#2006-10-12| 963.56
#2006-10-13| 966.66
#2006-10-16| 974.85
#2006-10-17| 969.39
#2006-10-18| 970.58
#2006-10-19| 972.92
#2006-10-20| 972.57
#2006-10-23| 974.63
#2006-10-24| 976.55
#2006-10-25| 980.31
#2006-10-26| 985.60
#2006-10-27| 980.84
#2006-10-30| 978.19
#2006-10-31| 979.60
#2006-11-01| 976.98
#2006-11-02| 973.26
#2006-11-03| 972.42
#2006-11-06| 981.30
#2006-11-07| 989.85
#2006-11-08| 988.15
#2006-11-09| 985.68
#2006-11-10| 990.49
#2006-11-13| 991.18
#2006-11-14| 997.57
#2006-11-15|1003.37
#2006-11-16|1006.43
#2006-11-17|1003.10
#2006-11-20| 996.18
#2006-11-21|1000.00
#2006-11-22|1009.36
#2006-11-23| .
#2006-11-24|1009.00
#2006-11-27| 998.02
#2006-11-28| 993.92
#2006-11-29|1007.43
#2006-11-30|1012.23
#2006-12-01|1011.90
#2006-12-04|1019.21
#2006-12-05|1023.33
#2006-12-06|1024.25
#2006-12-07|1025.94
#2006-12-08|1024.93
#2006-12-11|1023.00
#2006-12-12|1022.68
#2006-12-13|1022.01
#2006-12-14|1028.97
#2006-12-15|1031.96
#2006-12-18|1031.97
#2006-12-19|1030.20
#2006-12-20|1036.34
#2006-12-21|1034.42
#2006-12-22|1029.92
#2006-12-25| .
#2006-12-26|1032.60
#2006-12-27|1040.73
#2006-12-28|1040.13
#2006-12-29|1038.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1044.50
#2007-01-04|1039.85
#2007-01-05|1028.48
#2007-01-08|1030.89
#2007-01-09|1032.62
#2007-01-10|1026.60
#2007-01-11|1033.36
#2007-01-12|1041.97
#2007-01-15| .
#2007-01-16|1049.53
#2007-01-17|1052.59
#2007-01-18|1051.19
#2007-01-19|1051.27
#2007-01-22|1047.56
#2007-01-23|1054.97
#2007-01-24|1059.67
#2007-01-25|1054.77
#2007-01-26|1048.23
#2007-01-29|1051.70
#2007-01-30|1056.88
#2007-01-31|1062.77
#2007-02-01|1075.88
#2007-02-02|1078.73
#2007-02-05|1077.23
#2007-02-06|1080.69
#2007-02-07|1083.16
#2007-02-08|1077.03
#2007-02-09|1077.47
#2007-02-12|1073.14
#2007-02-13|1081.47
#2007-02-14|1098.34
#2007-02-15|1102.55
#2007-02-16|1099.55
#2007-02-19| .
#2007-02-20|1106.03
#2007-02-21|1104.44
#2007-02-22|1105.34
#2007-02-23|1106.62
#2007-02-26|1108.17
#2007-02-27|1080.49
#2007-02-28|1068.34
#2007-03-01|1063.34
#2007-03-02|1054.71
#2007-03-05|1033.50
#2007-03-06|1047.89
#2007-03-07|1051.30
#2007-03-08|1064.22
#2007-03-09|1063.97
#2007-03-12|1072.18
#2007-03-13|1058.75
#2007-03-14|1047.77
#2007-03-15|1059.33
#2007-03-16|1058.89
#2007-03-19|1070.09
#2007-03-20|1076.36
#2007-03-21|1087.93
#2007-03-22|1097.76
#2007-03-23|1100.57
#2007-03-26|1099.67
#2007-03-27|1094.08
#2007-03-28|1087.91
#2007-03-29|1092.11
#2007-03-30|1092.19
#2007-04-02|1093.13
#2007-04-03|1104.44
#2007-04-04|1108.79
#2007-04-05|1111.03
#2007-04-06| .
#2007-04-09|1113.83
#2007-04-10|1119.94
#2007-04-11|1115.26
#2007-04-12|1119.91
#2007-04-13|1120.78
#2007-04-16|1132.61
#2007-04-17|1132.79
#2007-04-18|1135.67
#2007-04-19|1131.50
#2007-04-20|1143.24
#2007-04-23|1146.11
#2007-04-24|1143.20
#2007-04-25|1149.37
#2007-04-26|1151.27
#2007-04-27|1156.48
#2007-04-30|1151.19
#2007-05-01|1150.42
#2007-05-02|1158.77
#2007-05-03|1162.71
#2007-05-04|1168.46
#2007-05-07|1175.91
#2007-05-08|1168.82
#2007-05-09|1176.61
#2007-05-10|1166.34
#2007-05-11|1170.85
#2007-05-14|1169.62
#2007-05-15|1168.98
#2007-05-16|1173.27
#2007-05-17|1172.67
#2007-05-18|1176.29
#2007-05-21|1181.82
#2007-05-22|1187.28
#2007-05-23|1190.53
#2007-05-24|1183.47
#2007-05-25|1185.13
#2007-05-28| .
#2007-05-29|1193.10
#2007-05-30|1193.48
#2007-05-31|1207.23
#2007-06-01|1214.65
#2007-06-04|1220.19
#2007-06-05|1217.20
#2007-06-06|1204.38
#2007-06-07|1187.91
#2007-06-08|1186.29
#2007-06-11|1190.95
#2007-06-12|1182.43
#2007-06-13|1190.24
#2007-06-14|1205.17
#2007-06-15|1217.85
#2007-06-18|1219.29
#2007-06-19|1222.25
#2007-06-20|1220.64
#2007-06-21|1220.50
#2007-06-22|1214.15
#2007-06-25|1209.31
#2007-06-26|1203.96
#2007-06-27|1201.65
#2007-06-28|1210.05
#2007-06-29|1215.94
#2007-07-02|1222.21
#2007-07-03|1230.69
#2007-07-04| .
#2007-07-05|1233.20
#2007-07-06|1236.96
#2007-07-09|1245.73
#2007-07-10|1238.65
#2007-07-11|1242.58
#2007-07-12|1257.84
#2007-07-13|1267.39
#2007-07-16|1269.22
#2007-07-17|1270.48
#2007-07-18|1263.40
#2007-07-19|1273.27
#2007-07-20|1266.78
#2007-07-23|1270.74
#2007-07-24|1257.66
#2007-07-25|1246.09
#2007-07-26|1218.81
#2007-07-27|1198.82
#2007-07-30|1212.84
#2007-07-31|1215.05
#2007-08-01|1202.15
#2007-08-02|1207.82
#2007-08-03|1196.27
#2007-08-06|1196.63
#2007-08-07|1197.57
#2007-08-08|1210.52
#2007-08-09|1187.60
#2007-08-10|1168.54
#2007-08-13|1176.20
#2007-08-14|1161.60
#2007-08-15|1136.78
#2007-08-16|1109.86
#2007-08-17|1112.86
#2007-08-20|1132.04
#2007-08-21|1135.25
#2007-08-22|1156.43
#2007-08-23|1163.90
#2007-08-24|1175.03
#2007-08-27|1175.41
#2007-08-28|1156.46
#2007-08-29|1166.28
#2007-08-30|1170.24
#2007-08-31|1191.39
#2007-09-03| .
#2007-09-04|1196.70
#2007-09-05|1185.20
#2007-09-06|1191.51
#2007-09-07|1174.71
#2007-09-10|1163.73
#2007-09-11|1177.32
#2007-09-12|1179.22
#2007-09-13|1184.09
#2007-09-14|1183.78
#2007-09-17|1172.91
#2007-09-18|1191.52
#2007-09-19|1216.77
#2007-09-20|1219.08
#2007-09-21|1223.90
#2007-09-24|1221.27
#2007-09-25|1222.44
#2007-09-26|1226.84
#2007-09-27|1239.83
#2007-09-28|1242.51
#2007-10-01|1255.79
#2007-10-02|1260.66
#2007-10-03|1257.71
#2007-10-04|1257.34
#2007-10-05|1269.70
#2007-10-08|1266.24
#2007-10-09|1275.61
#2007-10-10|1278.62
#2007-10-11|1284.70
#2007-10-12|1280.62
#2007-10-15|1276.79
#2007-10-16|1264.34
#2007-10-17|1268.36
#2007-10-18|1270.52
#2007-10-19|1246.68
#2007-10-22|1232.46
#2007-10-23|1252.91
#2007-10-24|1251.78
#2007-10-25|1257.26
#2007-10-26|1268.77
#2007-10-29|1281.09
#2007-10-30|1274.97
#2007-10-31|1285.51
#2007-11-01|1268.76
#2007-11-02|1265.39
#2007-11-05|1253.88
#2007-11-06|1268.13
#2007-11-07|1253.45
#2007-11-08|1247.02
#2007-11-09|1230.75
#2007-11-12|1208.20
#2007-11-13|1216.57
#2007-11-14|1226.86
#2007-11-15|1209.35
#2007-11-16|1198.60
#2007-11-19|1174.38
#2007-11-20|1182.30
#2007-11-21|1157.36
#2007-11-22| .
#2007-11-23|1167.66
#2007-11-26|1167.38
#2007-11-27|1170.74
#2007-11-28|1190.35
#2007-11-29|1200.23
#2007-11-30|1213.11
#2007-12-03|1205.29
#2007-12-04|1194.45
#2007-12-05|1207.21
#2007-12-06|1219.56
#2007-12-07|1226.95
#2007-12-10|1231.76
#2007-12-11|1219.68
#2007-12-12|1219.51
#2007-12-13|1204.08
#2007-12-14|1188.80
#2007-12-17|1159.38
#2007-12-18|1162.66
#2007-12-19|1159.31
#2007-12-20|1160.69
#2007-12-21|1179.57
#2007-12-24|1189.42
#2007-12-25| .
#2007-12-26|1198.93
#2007-12-27|1192.97
#2007-12-28|1196.46
#2007-12-31|1193.89
#2008-01-01| .
#2008-01-02|1185.09
#2008-01-03|1180.63
#2008-01-04|1154.26
#2008-01-07|1135.84
#2008-01-08|1127.46
#2008-01-09|1123.52
#2008-01-10|1120.66
#2008-01-11|1107.26
#2008-01-14|1118.66
#2008-01-15|1092.20
#2008-01-16|1069.04
#2008-01-17|1055.07
#2008-01-18|1055.51
#2008-01-21| .
#2008-01-22|1016.54
#2008-01-23|1029.04
#2008-01-24|1052.52
#2008-01-25|1065.42
#2008-01-28|1060.03
#2008-01-29|1075.22
#2008-01-30|1069.76
#2008-01-31|1082.22
#2008-02-01|1104.95
#2008-02-04|1111.25
#2008-02-05|1079.76
#2008-02-06|1068.46
#2008-02-07|1060.17
#2008-02-08|1054.88
#2008-02-11|1054.23
#2008-02-12|1070.39
#2008-02-13|1081.03
#2008-02-14|1089.67
#2008-02-15|1088.61
#2008-02-18| .
#2008-02-19|1101.65
#2008-02-20|1090.75
#2008-02-21|1096.73
#2008-02-22|1095.47
#2008-02-25|1114.10
#2008-02-26|1123.98
#2008-02-27|1132.07
#2008-02-28|1124.51
#2008-02-29|1104.28
#2008-03-03|1091.79
#2008-03-04|1087.44
#2008-03-05|1097.88
#2008-03-06|1092.11
#2008-03-07|1072.67
#2008-03-10|1048.68
#2008-03-11|1070.93
#2008-03-12|1082.59
#2008-03-13|1076.49
#2008-03-14|1062.78
#2008-03-17|1038.85
#2008-03-18|1066.75
#2008-03-19|1052.41
#2008-03-20|1052.45
#2008-03-21| .
#2008-03-24|1063.11
#2008-03-25|1088.52
#2008-03-26|1090.66
#2008-03-27|1088.07
#2008-03-28|1090.04
#2008-03-31|1091.64
#2008-04-01|1108.14
#2008-04-02|1117.16
#2008-04-03|1119.09
#2008-04-04|1124.25
#2008-04-07|1129.41
#2008-04-08|1119.77
#2008-04-09|1109.85
#2008-04-10|1112.73
#2008-04-11|1093.03
#2008-04-14|1084.83
#2008-04-15|1087.80
#2008-04-16|1114.28
#2008-04-17|1110.53
#2008-04-18|1123.66
#2008-04-21|1129.97
#2008-04-22|1121.80
#2008-04-23|1126.62
#2008-04-24|1127.67
#2008-04-25|1135.79
#2008-04-28|1138.71
#2008-04-29|1130.29
#2008-04-30|1128.54
#2008-05-01|1134.63
#2008-05-02|1144.43
#2008-05-05|1144.76
#2008-05-06|1148.86
#2008-05-07|1139.57
#2008-05-08|1144.83
#2008-05-09|1135.16
#2008-05-12|1144.19
#2008-05-13|1149.51
#2008-05-14|1151.66
#2008-05-15|1162.02
#2008-05-16|1171.00
#2008-05-19|1178.63
#2008-05-20|1169.20
#2008-05-21|1157.85
#2008-05-22|1156.80
#2008-05-23|1143.81
#2008-05-26| .
#2008-05-27|1141.74
#2008-05-28|1144.22
#2008-05-29|1149.51
#2008-05-30|1158.18
#2008-06-02|1152.92
#2008-06-03|1146.56
#2008-06-04|1146.00
#2008-06-05|1150.96
#2008-06-06|1133.42
#2008-06-09|1123.73
#2008-06-10|1106.56
#2008-06-11|1091.53
#2008-06-12|1086.14
#2008-06-13|1093.38
#2008-06-16|1101.46
#2008-06-17|1101.41
#2008-06-18|1092.27
#2008-06-19|1089.70
#2008-06-20|1076.96
#2008-06-23|1069.35
#2008-06-24|1058.67
#2008-06-25|1061.63
#2008-06-26|1038.38
#2008-06-27|1032.72
#2008-06-30|1032.72
#2008-07-01|1022.72
#2008-07-02| 999.88
#2008-07-03| 995.07
#2008-07-04| .
#2008-07-07| 996.48
#2008-07-08| 995.56
#2008-07-09| 994.23
#2008-07-10| 994.26
#2008-07-11| 986.97
#2008-07-14| 987.86
#2008-07-15| 973.32
#2008-07-16| 987.10
#2008-07-17|1008.02
#2008-07-18|1006.67
#2008-07-21|1012.08
#2008-07-22|1025.91
#2008-07-23|1036.19
#2008-07-24|1017.45
#2008-07-25|1015.16
#2008-07-28|1004.21
#2008-07-29|1008.78
#2008-07-30|1023.98
#2008-07-31|1014.58
#2008-08-01|1002.46
#2008-08-04| 986.79
#2008-08-05|1000.52
#2008-08-06|1010.26
#2008-08-07|1000.88
#2008-08-08|1010.77
#2008-08-11|1018.64
#2008-08-12|1006.77
#2008-08-13| 995.44
#2008-08-14|1000.34
#2008-08-15| 999.92
#2008-08-18| 994.75
#2008-08-19| 974.73
#2008-08-20| 976.69
#2008-08-21| 977.46
#2008-08-22| 985.38
#2008-08-25| 974.63
#2008-08-26| 971.16
#2008-08-27| 978.07
#2008-08-28| 992.39
#2008-08-29| 991.65
#2008-09-01| .
#2008-09-02| 980.73
#2008-09-03| 970.04
#2008-09-04| 938.72
#2008-09-05| 927.84
#2008-09-08| 949.97
#2008-09-09| 920.52
#2008-09-10| 918.40
#2008-09-11| 915.98
#2008-09-12| 925.40
#2008-09-15| 898.69
#2008-09-16| 887.94
#2008-09-17| 864.02
#2008-09-18| 876.68
#2008-09-19| 922.01
#2008-09-22| 909.76
#2008-09-23| 894.39
#2008-09-24| 884.97
#2008-09-25| 889.42
#2008-09-26| 876.45
#2008-09-29| 825.53
#2008-09-30| 834.24
#2008-10-01| 823.57
#2008-10-02| 782.13
#2008-10-03| 772.13
#2008-10-06| 732.25
#2008-10-07| 708.96
#2008-10-08| 682.91
#2008-10-09| 664.49
#2008-10-10| 647.58
#2008-10-13| 695.24
#2008-10-14| 711.22
#2008-10-15| 657.65
#2008-10-16| 641.40
#2008-10-17| 638.00
#2008-10-20| 657.99
#2008-10-21| 652.49
#2008-10-22| 612.21
#2008-10-23| 600.45
#2008-10-24| 570.57
#2008-10-27| 543.04
#2008-10-28| 578.04
#2008-10-29| 600.45
#2008-10-30| 631.10
#2008-10-31| 636.47
#2008-11-03| 643.13
#2008-11-04| 674.01
#2008-11-05| 660.59
#2008-11-06| 616.41
#2008-11-07| 622.55
#2008-11-10| 631.46
#2008-11-11| 608.33
#2008-11-12| 583.90
#2008-11-13| 595.27
#2008-11-14| 583.11
#2008-11-17| 572.85
#2008-11-18| 567.71
#2008-11-19| 539.67
#2008-11-20| 509.66
#2008-11-21| 530.59
#2008-11-24| 558.46
#2008-11-25| 571.96
#2008-11-26| 582.47
#2008-11-27| .
#2008-11-28| 599.30
#2008-12-01| 560.99
#2008-12-02| 570.52
#2008-12-03| 578.67
#2008-12-04| 567.82
#2008-12-05| 569.06
#2008-12-08| 602.99
#2008-12-09| 598.61
#2008-12-10| 611.82
#2008-12-11| 603.83
#2008-12-12| 598.44
#2008-12-15| 605.30
#2008-12-16| 623.22
#2008-12-17| 635.08
#2008-12-18| 629.12
#2008-12-19| 622.43
#2008-12-22| 612.74
#2008-12-23| 608.15
#2008-12-24| 606.89
#2008-12-25| .
#2008-12-26| 612.45
#2008-12-29| 615.56
#2008-12-30| 628.72
#2008-12-31| 633.71
#2009-01-01| .
#2009-01-02| 652.92
#2009-01-05| 656.10
#2009-01-06| 664.18
#2009-01-07| 658.09
#2009-01-08| 652.43
#2009-01-09| 641.53
#2009-01-12| 625.98
#2009-01-13| 609.48
#2009-01-14| 591.82
#2009-01-15| 586.41
#2009-01-16| 595.52
#2009-01-19| .
#2009-01-20| 568.55
#2009-01-21| 576.77
#2009-01-22| 573.11
#2009-01-23| 558.73
#2009-01-26| 566.52
#2009-01-27| 579.05
#2009-01-28| 595.29
#2009-01-29| 581.18
#2009-01-30| 567.65
#2009-02-02| 556.18
#2009-02-03| 566.92
#2009-02-04| 575.42
#2009-02-05| 577.76
#2009-02-06| 591.11
#2009-02-09| 599.09
#2009-02-10| 578.25
#2009-02-11| 577.56
#2009-02-12| 568.76
#2009-02-13| 571.31
#2009-02-16| .
#2009-02-17| 541.91
#2009-02-18| 538.12
#2009-02-19| 534.48
#2009-02-20| 518.56
#2009-02-23| 505.35
#2009-02-24| 509.16
#2009-02-25| 504.06
#2009-02-26| 501.16
#2009-02-27| 494.64
#2009-03-02| 467.89
#2009-03-03| 462.70
#2009-03-04| 477.31
#2009-03-05| 463.44
#2009-03-06| 459.93
#2009-03-09| 454.35
#2009-03-10| 480.09
#2009-03-11| 487.20
#2009-03-12| 495.69
#2009-03-13| 500.66
#2009-03-16| 509.88
#2009-03-17| 517.28
#2009-03-18| 523.29
#2009-03-19| 532.76
#2009-03-20| 521.29
#2009-03-23| 548.21
#2009-03-24| 548.44
#2009-03-25| 549.87
#2009-03-26| 565.01
#2009-03-27| 554.51
#2009-03-30| 530.06
#2009-03-31| 536.34
#2009-04-01| 545.02
#2009-04-02| 576.44
#2009-04-03| 582.22
#2009-04-06| 582.18
#2009-04-07| 568.70
#2009-04-08| 566.72
#2009-04-09| 590.42
#2009-04-10| .
#2009-04-13| 595.51
#2009-04-14| 595.56
#2009-04-15| 596.18
#2009-04-16| 608.34
#2009-04-17| 613.96
#2009-04-20| 591.90
#2009-04-21| 597.09
#2009-04-22| 606.10
#2009-04-23| 611.06
#2009-04-24| 624.42
#2009-04-27| 617.31
#2009-04-28| 604.55
#2009-04-29| 621.60
#2009-04-30| 631.21
#2009-05-01| 635.78
#2009-05-04| 656.27
#2009-05-05| 659.29
#2009-05-06| 666.42
#2009-05-07| 664.88
#2009-05-08| 678.61
#2009-05-11| 669.10
#2009-05-12| 663.25
#2009-05-13| 643.51
#2009-05-14| 643.74
#2009-05-15| 649.09
#2009-05-18| 660.61
#2009-05-19| 672.84
#2009-05-20| 679.62
#2009-05-21| 665.04
#2009-05-22| 666.25
#2009-05-25| .
#2009-05-26| 675.83
#2009-05-27| 673.59
#2009-05-28| 671.99
#2009-05-29| 683.62
#2009-06-01| 708.15
#2009-06-02| 713.92
#2009-06-03| 704.20
#2009-06-04| 706.05
#2009-06-05| 707.10
#2009-06-08| 699.54
#2009-06-09| 701.91
#2009-06-10| 706.59
#2009-06-11| 710.57
#2009-06-12| 709.25
#2009-06-15| 689.19
#2009-06-16| 681.75
#2009-06-17| 675.06
#2009-06-18| 672.33
#2009-06-19| 675.65
#2009-06-22| 659.13
#2009-06-23| 653.66
#2009-06-24| 663.36
#2009-06-25| 671.70
#2009-06-26| 678.76
#2009-06-29| 682.06
#2009-06-30| 677.38
#2009-07-01| 684.02
#2009-07-02| 668.02
#2009-07-03| .
#2009-07-06| 659.81
#2009-07-07| 650.01
#2009-07-08| 642.80
#2009-07-09| 646.86
#2009-07-10| 644.15
#2009-07-13| 648.42
#2009-07-14| 659.06
#2009-07-15| 677.92
#2009-07-16| 687.28
#2009-07-17| 686.75
#2009-07-20| 698.59
#2009-07-21| 706.29
#2009-07-22| 707.68
#2009-07-23| 720.48
#2009-07-24| 723.40
#2009-07-27| 726.58
#2009-07-28| 725.70
#2009-07-29| 721.16
#2009-07-30| 732.66
#2009-07-31| 740.66
#2009-08-03| 757.55
#2009-08-04| 759.63
#2009-08-05| 754.87
#2009-08-06| 755.30
#2009-08-07| 760.71
#2009-08-10| 758.74
#2009-08-11| 752.85
#2009-08-12| 758.66
#2009-08-13| 769.02
#2009-08-14| 764.02
#2009-08-17| 740.37
#2009-08-18| 747.86
#2009-08-19| 748.44
#2009-08-20| 759.14
#2009-08-21| 771.81
#2009-08-24| 780.93
#2009-08-25| 784.81
#2009-08-26| 779.49
#2009-08-27| 778.67
#2009-08-28| 783.91
#2009-08-31| 775.52
#2009-09-01| 765.01
#2009-09-02| 757.11
#2009-09-03| 763.94
#2009-09-04| 772.85
#2009-09-07| .
#2009-09-08| 792.80
#2009-09-09| 801.33
#2009-09-10| 809.48
#2009-09-11| 814.21
#2009-09-14| 812.66
#2009-09-15| 817.05
#2009-09-16| 831.05
#2009-09-17| 836.93
#2009-09-18| 834.77
#2009-09-21| 826.42
#2009-09-22| 835.11
#2009-09-23| 831.64
#2009-09-24| 821.09
#2009-09-25| 813.51
#2009-09-28| 818.47
#2009-09-29| 817.93
#2009-09-30| 816.52
#2009-10-01| 799.49
#2009-10-02| 786.95
#2009-10-05| 792.74
#2009-10-06| 809.00
#2009-10-07| 810.54
#2009-10-08| 824.50
#2009-10-09| 827.73
#2009-10-12| 830.73
#2009-10-13| 829.21
#2009-10-14| 845.94
#2009-10-15| 848.69
#2009-10-16| 840.67
#2009-10-19| 849.52
#2009-10-20| 845.76
#2009-10-21| 841.74
#2009-10-22| 839.58
#2009-10-23| 833.51
#2009-10-26| 825.42
#2009-10-27| 814.21
#2009-10-28| 793.63
#2009-10-29| 803.08
#2009-10-30| 791.80
#2009-11-02| 792.16
#2009-11-03| 792.59
#2009-11-04| 801.36
#2009-11-05| 813.27
#2009-11-06| 818.92
#2009-11-09| 836.82
#2009-11-10| 834.90
#2009-11-11| 839.29
#2009-11-12| 831.86
#2009-11-13| 836.26
#2009-11-16| 850.16
#2009-11-17| 843.60
#2009-11-18| 843.87
#2009-11-19| 829.23
#2009-11-20| 825.50
#2009-11-23| 838.71
#2009-11-24| 833.49
#2009-11-25| 840.57
#2009-11-26| .
#2009-11-27| 819.13
#2009-11-30| 823.77
#2009-12-01| 841.00
#2009-12-02| 844.26
#2009-12-03| 844.37
#2009-12-04| 847.62
#2009-12-07| 848.41
#2009-12-08| 840.13
#2009-12-09| 836.00
#2009-12-10| 836.90
#2009-12-11| 842.71
#2009-12-14| 851.09
#2009-12-15| 846.33
#2009-12-16| 848.56
#2009-12-17| 837.50
#2009-12-18| 834.33
#2009-12-21| 839.97
#2009-12-22| 843.49
#2009-12-23| 848.28
#2009-12-24| 853.09
#2009-12-25| .
#2009-12-28| 856.14
#2009-12-29| 859.02
#2009-12-30| 854.65
#2009-12-31| 851.98
#2010-01-01| .
#2010-01-04| 869.01
#2010-01-05| 873.85
#2010-01-06| 875.88
#2010-01-07| 878.17
#2010-01-08| 887.44
#2010-01-11| 897.40
#2010-01-12| 892.94
#2010-01-13| 891.36
#2010-01-14| 896.74
#2010-01-15| 889.80
#2010-01-18| .
#2010-01-19| 891.21
#2010-01-20| 877.59
#2010-01-21| 863.61
#2010-01-22| 851.45
#2010-01-25| 850.88
#2010-01-26| 844.25
#2010-01-27| 839.36
#2010-01-28| 833.11
#2010-01-29| 826.88
#2010-02-01| 830.78
#2010-02-02| 844.65
#2010-02-03| 844.48
#2010-02-04| 822.58
#2010-02-05| 808.97
#2010-02-08| 804.46
#2010-02-09| 813.11
#2010-02-10| 813.33
#2010-02-11| 820.25
#2010-02-12| 818.06
#2010-02-15| .
#2010-02-16| 828.47
#2010-02-17| 838.23
#2010-02-18| 842.99
#2010-02-19| 838.19
#2010-02-22| 845.47
#2010-02-23| 839.58
#2010-02-24| 841.00
#2010-02-25| 833.69
#2010-02-26| 840.27
#2010-03-01| 848.20
#2010-03-02| 856.00
#2010-03-03| 863.60
#2010-03-04| 861.66
#2010-03-05| 872.92
#2010-03-08| 877.30
#2010-03-09| 879.42
#2010-03-10| 883.83
#2010-03-11| 885.41
#2010-03-12| 891.28
#2010-03-15| 886.94
#2010-03-16| 895.38
#2010-03-17| 903.86
#2010-03-18| 901.49
#2010-03-19| 899.05
#2010-03-22| 900.40
#2010-03-23| 907.94
#2010-03-24| 899.56
#2010-03-25| 898.97
#2010-03-26| 902.54
#2010-03-29| 908.80
#2010-03-30| 910.08
#2010-03-31| 908.11
#2010-04-01| 918.29
#2010-04-02| .
#2010-04-05| 924.30
#2010-04-06| 925.25
#2010-04-07| 923.34
#2010-04-08| 920.75
#2010-04-09| 928.46
#2010-04-12| 932.16
#2010-04-13| 929.62
#2010-04-14| 940.04
#2010-04-15| 945.65
#2010-04-16| 935.13
#2010-04-19| 926.34
#2010-04-20| 935.52
#2010-04-21| 940.43
#2010-04-22| 938.54
#2010-04-23| 945.90
#2010-04-26| 953.85
#2010-04-27| 936.47
#2010-04-28| 927.79
#2010-04-29| 940.99
#2010-04-30| 933.87
#2010-05-03| 937.69
#2010-05-04| 912.75
#2010-05-05| 897.12
#2010-05-06| 872.73
#2010-05-07| 851.25
#2010-05-10| 892.95
#2010-05-11| 887.98
#2010-05-12| 902.75
#2010-05-13| 901.44
#2010-05-14| 881.09
#2010-05-17| 868.83
#2010-05-18| 865.80
#2010-05-19| 849.49
#2010-05-20| 820.76
#2010-05-21| 826.27
#2010-05-24| 819.31
#2010-05-25| 800.85
#2010-05-26| 810.45
#2010-05-27| 836.38
#2010-05-28| 835.89
#2010-05-31| .
#2010-06-01| 824.40
#2010-06-02| 828.67
#2010-06-03| 841.24
#2010-06-04| 817.42
#2010-06-07| 795.45
#2010-06-08| 798.15
#2010-06-09| 803.08
#2010-06-10| 824.21
#2010-06-11| 829.10
#2010-06-14| 840.73
#2010-06-15| 854.45
#2010-06-16| 856.58
#2010-06-17| 857.48
#2010-06-18| 860.13
#2010-06-21| 871.33
#2010-06-22| 856.27
#2010-06-23| 848.56
#2010-06-24| 839.24
#2010-06-25| 837.83
#2010-06-28| 838.84
#2010-06-29| 810.77
#2010-06-30| 805.82
#2010-07-01| 799.55
#2010-07-02| 798.37
#2010-07-05| .
#2010-07-06| 809.14
#2010-07-07| 819.89
#2010-07-08| 831.56
#2010-07-09| 837.51
#2010-07-12| 835.28
#2010-07-13| 849.22
#2010-07-14| 854.62
#2010-07-15| 852.75
#2010-07-16| 834.94
#2010-07-19| 833.90
#2010-07-20| 836.90
#2010-07-21| 838.08
#2010-07-22| 856.13
#2010-07-23| 869.21
#2010-07-26| 880.37
#2010-07-27| 875.58
#2010-07-28| 875.49
#2010-07-29| 875.48
#2010-07-30| 873.19
#2010-08-02| 890.74
#2010-08-03| 891.72
#2010-08-04| 890.01
#2010-08-05| 892.88
#2010-08-06| 892.41
#2010-08-09| 896.39
#2010-08-10| 884.47
#2010-08-11| 856.32
#2010-08-12| 847.85
#2010-08-13| 846.50
#2010-08-16| 848.89
#2010-08-17| 860.68
#2010-08-18| 863.38
#2010-08-19| 854.67
#2010-08-20| 843.64
#2010-08-23| 838.90
#2010-08-24| 826.41
#2010-08-25| 820.49
#2010-08-26| 824.03
#2010-08-27| 834.25
#2010-08-30| 830.31
#2010-08-31| 825.24
#2010-09-01| 850.35
#2010-09-02| 859.80
#2010-09-03| 869.77
#2010-09-06| .
#2010-09-07| 866.68
#2010-09-08| 869.03
#2010-09-09| 874.44
#2010-09-10| 878.00
#2010-09-13| 891.39
#2010-09-14| 893.42
#2010-09-15| 893.60
#2010-09-16| 891.67
#2010-09-17| 898.07
#2010-09-20| 908.61
#2010-09-21| 910.75
#2010-09-22| 910.65
#2010-09-23| 902.76
#2010-09-24| 919.61
#2010-09-27| 920.30
#2010-09-28| 923.83
#2010-09-29| 928.19
#2010-09-30| 925.22
#2010-10-01| 927.71
#2010-10-04| 920.16
#2010-10-05| 937.77
#2010-10-06| 947.56
#2010-10-07| 947.82
#2010-10-08| 950.07
#2010-10-11| 951.09
#2010-10-12| 946.06
#2010-10-13| 961.49
#2010-10-14| 966.98
#2010-10-15| 961.27
#2010-10-18| 959.92
#2010-10-19| 947.63
#2010-10-20| 957.91
#2010-10-21| 964.36
#2010-10-22| 963.21
#2010-10-25| 970.15
#2010-10-26| 963.43
#2010-10-27| 953.79
#2010-10-28| 956.29
#2010-10-29| 956.59
#2010-11-01| 960.38
#2010-11-02| 968.25
#2010-11-03| 968.31
#2010-11-04| 991.13
#2010-11-05| 994.24
#2010-11-08| 993.67
#2010-11-09| 992.28
#2010-11-10| 985.66
#2010-11-11| 981.55
#2010-11-12| 970.10
#2010-11-15| 970.29
#2010-11-16| 953.27
#2010-11-17| 953.87
#2010-11-18| 970.88
#2010-11-19| 974.26
#2010-11-22| 974.44
#2010-11-23| 959.45
#2010-11-24| 969.66
#2010-11-25| .
#2010-11-26| 961.87
#2010-11-29| 957.25
#2010-11-30| 954.25
#2010-12-01| 974.70
#2010-12-02| 993.89
#2010-12-03|1002.69
#2010-12-06|1002.96
#2010-12-07|1008.92
#2010-12-08|1002.45
#2010-12-09|1002.54
#2010-12-10|1007.21
#2010-12-13|1014.89
#2010-12-14|1020.18
#2010-12-15|1015.69
#2010-12-16|1016.98
#2010-12-17|1016.35
#2010-12-20|1015.76
#2010-12-21|1025.83
#2010-12-22|1026.79
#2010-12-23|1025.78
#2010-12-24| .
#2010-12-27|1026.47
#2010-12-28|1027.73
#2010-12-29|1031.76
#2010-12-30|1032.33
#2010-12-31|1036.01
#2011-01-03|1043.92
#2011-01-04|1043.93
#2011-01-05|1037.93
#2011-01-06|1037.93
#2011-01-07|1037.47
#2011-01-10|1033.86
#2011-01-11|1042.06
#2011-01-12|1052.58
#2011-01-13|1057.69
#2011-01-14|1059.01
#2011-01-17| .
#2011-01-18|1063.88
#2011-01-19|1059.42
#2011-01-20|1045.03
#2011-01-21|1049.17
#2011-01-24|1057.26
#2011-01-25|1060.11
#2011-01-26|1068.30
#2011-01-27|1072.09
#2011-01-28|1056.32
#2011-01-31|1057.73
#2011-02-01|1071.72
#2011-02-02|1071.12
#2011-02-03|1069.00
#2011-02-04|1071.39
#2011-02-07|1078.69
#2011-02-08|1083.60
#2011-02-09|1078.23
#2011-02-10|1073.16
#2011-02-11|1077.17
#2011-02-14|1082.62
#2011-02-15|1079.71
#2011-02-16|1084.16
#2011-02-17|1087.14
#2011-02-18|1091.87
#2011-02-21| .
#2011-02-22|1065.76
#2011-02-23|1051.23
#2011-02-24|1050.02
#2011-02-25|1062.42
#2011-02-28|1072.15
#2011-03-01|1065.83
#2011-03-02|1062.86
#2011-03-03|1079.79
#2011-03-04|1078.21
#2011-03-07|1070.28
#2011-03-08|1075.21
#2011-03-09|1075.80
#2011-03-10|1053.44
#2011-03-11|1052.28
#2011-03-14|1038.59
#2011-03-15|1012.53
#2011-03-16|1011.62
#2011-03-17|1024.29
#2011-03-18|1035.34
#2011-03-21|1054.46
#2011-03-22|1057.80
#2011-03-23|1058.50
#2011-03-24|1070.77
#2011-03-25|1073.98
#2011-03-28|1070.43
#2011-03-29|1073.12
#2011-03-30|1084.79
#2011-03-31|1088.88
#2011-04-01|1094.86
#2011-04-04|1099.77
#2011-04-05|1094.83
#2011-04-06|1097.52
#2011-04-07|1092.12
#2011-04-08|1094.90
#2011-04-11|1090.63
#2011-04-12|1077.96
#2011-04-13|1083.30
#2011-04-14|1083.46
#2011-04-15|1084.43
#2011-04-18|1068.56
#2011-04-19|1073.87
#2011-04-20|1096.82
#2011-04-21|1106.53
#2011-04-22| .
#2011-04-25|1104.37
#2011-04-26|1113.25
#2011-04-27|1117.05
#2011-04-28|1128.23
#2011-04-29|1131.26
#2011-05-02|1134.15
#2011-05-03|1125.19
#2011-05-04|1112.31
#2011-05-05|1103.16
#2011-05-06|1105.12
#2011-05-09|1103.14
#2011-05-10|1113.84
#2011-05-11|1107.82
#2011-05-12|1099.82
#2011-05-13|1092.24
#2011-05-16|1085.85
#2011-05-17|1074.32
#2011-05-18|1084.45
#2011-05-19|1088.10
#2011-05-20|1080.69
#2011-05-23|1057.58
#2011-05-24|1057.91
#2011-05-25|1059.08
#2011-05-26|1066.11
#2011-05-27|1076.07
#2011-05-30| .
#2011-05-31|1092.80
#2011-06-01|1078.90
#2011-06-02|1073.05
#2011-06-03|1066.14
#2011-06-06|1059.77
#2011-06-07|1062.15
#2011-06-08|1051.06
#2011-06-09|1055.45
#2011-06-10|1039.41
#2011-06-13|1037.98
#2011-06-14|1054.31
#2011-06-15|1039.96
#2011-06-16|1028.94
#2011-06-17|1033.33
#2011-06-20|1031.83
#2011-06-21|1050.21
#2011-06-22|1050.37
#2011-06-23|1037.14
#2011-06-24|1036.40
#2011-06-27|1039.40
#2011-06-28|1049.89
#2011-06-29|1064.33
#2011-06-30|1080.45
#2011-07-01|1091.88
#2011-07-04| .
#2011-07-05|1091.66
#2011-07-06|1093.03
#2011-07-07|1100.50
#2011-07-08|1092.14
#2011-07-11|1069.09
#2011-07-12|1057.39
#2011-07-13|1070.66
#2011-07-14|1061.13
#2011-07-15|1058.33
#2011-07-18|1041.81
#2011-07-19|1055.78
#2011-07-20|1062.72
#2011-07-21|1073.99
#2011-07-22|1076.26
#2011-07-25|1071.64
#2011-07-26|1066.51
#2011-07-27|1047.73
#2011-07-28|1037.94
#2011-07-29|1034.39
#2011-08-01|1029.05
#2011-08-02|1000.54
#2011-08-03| 991.84
#2011-08-04| 947.27
#2011-08-05| 932.80
#2011-08-08| 881.47
#2011-08-09| 902.64
#2011-08-10| 880.80
#2011-08-11| 903.14
#2011-08-12| 915.98
#2011-08-15| 933.29
#2011-08-16| 926.47
#2011-08-17| 925.92
#2011-08-18| 880.01
#2011-08-19| 862.27
#2011-08-22| 859.94
#2011-08-23| 881.03
#2011-08-24| 889.44
#2011-08-25| 881.39
#2011-08-26| 890.37
#2011-08-29| 915.22
#2011-08-30| 923.36
#2011-08-31| 937.07
#2011-09-01| 929.53
#2011-09-02| 905.73
#2011-09-05| .
#2011-09-06| 872.84
#2011-09-07| 898.82
#2011-09-08| 892.89
#2011-09-09| 866.72
#2011-09-12| 855.56
#2011-09-13| 865.89
#2011-09-14| 871.90
#2011-09-15| 890.22
#2011-09-16| 897.28
#2011-09-19| 880.93
#2011-09-20| 879.57
#2011-09-21| 861.76
#2011-09-22| 822.77
#2011-09-23| 822.84
#2011-09-26| 824.09
#2011-09-27| 852.75
#2011-09-28| 839.70
#2011-09-29| 849.05
#2011-09-30| 826.86
#2011-10-03| 802.05
#2011-10-04| 800.20
#2011-10-05| 813.08
#2011-10-06| 836.43
#2011-10-07| 842.28
#2011-10-10| 865.00
#2011-10-11| 871.13
#2011-10-12| 886.85
#2011-10-13| 884.68
#2011-10-14| 895.59
#2011-10-17| 885.12
#2011-10-18| 889.87
#2011-10-19| 886.27
#2011-10-20| 876.19
#2011-10-21| 896.05
#2011-10-24| 918.03
#2011-10-25| 908.66
#2011-10-26| 912.86
#2011-10-27| 955.71
#2011-10-28| 958.06
#2011-10-31| 928.70
#2011-11-01| 894.42
#2011-11-02| 904.60
#2011-11-03| 919.55
#2011-11-04| 920.79
#2011-11-07| 919.05
#2011-11-08| 923.97
#2011-11-09| 899.98
#2011-11-10| 893.89
#2011-11-11| 915.49
#2011-11-14| 911.21
#2011-11-15| 907.91
#2011-11-16| 897.94
#2011-11-17| 887.66
#2011-11-18| 883.27
#2011-11-21| 861.04
#2011-11-22| 856.67
#2011-11-23| 836.96
#2011-11-24| .
#2011-11-25| 832.28
#2011-11-28| 860.24
#2011-11-29| 868.51
#2011-11-30| 901.42
#2011-12-01| 906.31
#2011-12-02| 909.00
#2011-12-05| 917.39
#2011-12-06| 909.87
#2011-12-07| 912.35
#2011-12-08| 893.44
#2011-12-09| 902.39
#2011-12-12| 888.81
#2011-12-13| 880.34
#2011-12-14| 864.62
#2011-12-15| 864.73
#2011-12-16| 870.05
#2011-12-19| 859.18
#2011-12-20| 882.58
#2011-12-21| 885.76
#2011-12-22| 890.58
#2011-12-23| 896.61
#2011-12-26| .
#2011-12-27| 897.30
#2011-12-28| 886.18
#2011-12-29| 893.84
#2011-12-30| 898.61
#2012-01-02| .
#2012-01-03| 917.72
#2012-01-04| 918.09
#2012-01-05| 913.84
#2012-01-06| 909.61
#2012-01-09| 913.72
#2012-01-10| 927.46
#2012-01-11| 928.88
#2012-01-12| 934.84
#2012-01-13| 931.47
#2012-01-16| .
#2012-01-17| 942.57
#2012-01-18| 953.53
#2012-01-19| 965.45
#2012-01-20| 966.34
#2012-01-23| 969.94
#2012-01-24| 965.30
#2012-01-25| 970.70
#2012-01-26| 979.27
#2012-01-27| 978.43
#2012-01-30| 970.11
#2012-01-31| 974.12
#2012-02-01| 989.36
#2012-02-02| 992.57
#2012-02-03|1005.40
#2012-02-06|1004.86
#2012-02-07|1005.71
#2012-02-08|1011.26
#2012-02-09|1012.90
#2012-02-10|1000.79
#2012-02-13|1009.40
#2012-02-14|1004.11
#2012-02-15|1004.93
#2012-02-16|1004.49
#2012-02-17|1014.41
#2012-02-20| .
#2012-02-21|1020.25
#2012-02-22|1017.85
#2012-02-23|1019.65
#2012-02-24|1024.86
#2012-02-27|1020.28
#2012-02-28|1022.68
#2012-02-29|1021.72
#2012-03-01|1023.06
#2012-03-02|1017.42
#2012-03-05|1010.09
#2012-03-06| 984.80
#2012-03-07| 990.10
#2012-03-08|1010.03
#2012-03-09|1012.69
#2012-03-12|1010.28
#2012-03-13|1024.71
#2012-03-14|1022.72
#2012-03-15|1032.54
#2012-03-16|1035.67
#2012-03-19|1037.21
#2012-03-20|1024.75
#2012-03-21|1022.03
#2012-03-22|1013.34
#2012-03-23|1016.12
#2012-03-26|1027.30
#2012-03-27|1029.76
#2012-03-28|1020.55
#2012-03-29|1015.04
#2012-03-30|1020.98
#2012-04-02|1028.41
#2012-04-03|1024.54
#2012-04-04|1003.73
#2012-04-05|1001.82
#2012-04-06| .
#2012-04-09| 990.11
#2012-04-10| 973.59
#2012-04-11| 980.96
#2012-04-12| 999.20
#2012-04-13| 990.09
#2012-04-16| 988.11
#2012-04-17|1001.19
#2012-04-18| 999.63
#2012-04-19| 994.60
#2012-04-20| 998.97
#2012-04-23| 982.26
#2012-04-24| 990.26
#2012-04-25| 998.19
#2012-04-26|1002.19
#2012-04-27|1008.13
#2012-04-30|1002.31
#2012-05-01|1001.23
#2012-05-02|1001.14
#2012-05-03| 994.62
#2012-05-04| 980.76
#2012-05-07| 974.05
#2012-05-08| 967.59
#2012-05-09| 955.68
#2012-05-10| 957.80
#2012-05-11| 954.48
#2012-05-14| 940.23
#2012-05-15| 933.05
#2012-05-16| 923.08
#2012-05-17| 914.53
#2012-05-18| 901.85
#2012-05-21| 913.38
#2012-05-22| 923.54
#2012-05-23| 913.80
#2012-05-24| 915.93
#2012-05-25| 911.93
#2012-05-28| .
#2012-05-29| 928.87
#2012-05-30| 912.26
#2012-05-31| 906.83
#2012-06-01| 883.74
#2012-06-04| 874.43
#2012-06-05| 880.14
#2012-06-06| 900.48
#2012-06-07| 909.40
#2012-06-08| 905.41
#2012-06-11| 905.44
#2012-06-12| 910.14
#2012-06-13| 904.59
#2012-06-14| 906.03
#2012-06-15| 915.35
#2012-06-18| 921.24
#2012-06-19| 931.62
#2012-06-20| 934.00
#2012-06-21| 918.12
#2012-06-22| 913.40
#2012-06-25| 898.95
#2012-06-26| 897.31
#2012-06-27| 905.61
#2012-06-28| 905.78
#2012-06-29| 937.65
#2012-07-02| 938.14
#2012-07-03| 948.52
#2012-07-04| .
#2012-07-05| 946.66
#2012-07-06| 934.26
#2012-07-09| 928.91
#2012-07-10| 923.50
#2012-07-11| 917.98
#2012-07-12| 908.20
#2012-07-13| 921.64
#2012-07-16| 920.14
#2012-07-17| 920.32
#2012-07-18| 928.83
#2012-07-19| 937.82
#2012-07-20| 927.00
#2012-07-23| 911.10
#2012-07-24| 904.43
#2012-07-25| 902.02
#2012-07-26| 920.11
#2012-07-27| 938.03
#2012-07-30| 940.60
#2012-07-31| 939.60
#2012-08-01| 934.03
#2012-08-02| 925.94
#2012-08-03| 942.99
#2012-08-06| 952.68
#2012-08-07| 959.01
#2012-08-08| 958.56
#2012-08-09| 961.85
#2012-08-10| 963.47
#2012-08-13| 960.27
#2012-08-14| 959.87
#2012-08-15| 959.19
#2012-08-16| 968.11
#2012-08-17| 973.90
#2012-08-20| 972.49
#2012-08-21| 975.63
#2012-08-22| 968.22
#2012-08-23| 967.63
#2012-08-24| 964.65
#2012-08-27| 963.83
#2012-08-28| 959.07
#2012-08-29| 958.63
#2012-08-30| 949.50
#2012-08-31| 954.06
#2012-09-03| .
#2012-09-04| 950.22
#2012-09-05| 945.68
#2012-09-06| 961.69
#2012-09-07| 979.36
#2012-09-10| 977.34
#2012-09-11| 980.51
#2012-09-12| 987.64
#2012-09-13| 992.27
#2012-09-14|1013.02
#2012-09-17|1007.85
#2012-09-18|1004.00
#2012-09-19|1009.34
#2012-09-20| 998.76
#2012-09-21|1001.39
#2012-09-24| 996.32
#2012-09-25| 991.57
#2012-09-26| 977.00
#2012-09-27| 985.60
#2012-09-28| 981.98
#2012-10-01| 983.38
#2012-10-02| 983.65
#2012-10-03| 982.74
#2012-10-04| 990.43
#2012-10-05| 997.71
#2012-10-08| 990.39
#2012-10-09| 979.75
#2012-10-10| 971.07
#2012-10-11| 973.14
#2012-10-12| 972.97
#2012-10-15| 976.92
#2012-10-16| 988.30
#2012-10-17| 997.70
#2012-10-18|1001.79
#2012-10-19| 989.95
#2012-10-22| 987.78
#2012-10-23| 975.20
#2012-10-24| 973.46
#2012-10-25| 976.26
#2012-10-26| 973.32
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.67
#2012-11-01| 990.39
#2012-11-02| 987.93
#2012-11-05| 987.35
#2012-11-06| 994.81
#2012-11-07| 981.81
#2012-11-08| 971.34
#2012-11-09| 971.26
#2012-11-12| 969.49
#2012-11-13| 966.37
#2012-11-14| 953.21
#2012-11-15| 952.02
#2012-11-16| 952.04
#2012-11-19| 969.99
#2012-11-20| 970.67
#2012-11-21| 971.89
#2012-11-22| .
#2012-11-23| 987.34
#2012-11-26| 987.77
#2012-11-27| 987.52
#2012-11-28| 988.68
#2012-11-29| 998.24
#2012-11-30|1000.00
#2012-12-03| 999.52
#2012-12-04|1001.98
#2012-12-05|1007.02
#2012-12-06|1009.97
#2012-12-07|1012.53
#2012-12-10|1014.80
#2012-12-11|1019.25
#2012-12-12|1021.04
#2012-12-13|1019.91
#2012-12-14|1020.20
#2012-12-17|1024.79
#2012-12-18|1035.00
#2012-12-19|1039.45
#2012-12-20|1041.56
#2012-12-21|1033.67
#2012-12-24|1031.84
#2012-12-25|1032.65
#2012-12-26|1031.92
#2012-12-27|1033.61
#2012-12-28|1028.27
#2012-12-31|1036.25
#2013-01-01|1036.37
#2013-01-02|1058.20
#2013-01-03|1058.25
#2013-01-04|1063.50
#2013-01-07|1060.71
#2013-01-08|1054.09
#2013-01-09|1060.36
#2013-01-10|1066.88
#2013-01-11|1067.35
#2013-01-14|1067.15
#2013-01-15|1068.30
#2013-01-16|1063.57
#2013-01-17|1069.46
#2013-01-18|1075.51
#2013-01-21|1076.48
#2013-01-22|1080.54
#2013-01-23|1077.71
#2013-01-24|1080.40
#2013-01-25|1087.59
#2013-01-28|1084.81
#2013-01-29|1088.67
#2013-01-30|1086.62
#2013-01-31|1083.18
#2013-02-01|1091.25
#2013-02-04|1079.89
#2013-02-05|1081.57
#2013-02-06|1086.25
#2013-02-07|1083.36
#2013-02-08|1086.49
#2013-02-11|1083.87
#2013-02-12|1090.51
#2013-02-13|1095.95
#2013-02-14|1097.01
#2013-02-15|1095.54
#2013-02-18|1096.75
#2013-02-19|1105.74
#2013-02-20|1100.90
#2013-02-21|1085.71
#2013-02-22|1093.55
#2013-02-25|1084.74
#2013-02-26|1080.56
#2013-02-27|1092.80
#2013-02-28|1097.76
#2013-03-01|1093.49
#2013-03-04|1091.48
#2013-03-05|1104.89
#2013-03-06|1107.63
#2013-03-07|1109.21
#2013-03-08|1114.11
#2013-03-11|1117.55
#2013-03-12|1115.25
#2013-03-13|1113.49
#2013-03-14|1120.66
#2013-03-15|1124.31
#2013-03-18|1115.27
#2013-03-19|1113.51
#2013-03-20|1117.09
#2013-03-21|1110.03
#2013-03-22|1110.29
#2013-03-25|1106.85
#2013-03-26|1109.71
#2013-03-27|1106.77
#2013-03-28|1111.55
#2013-03-29|1111.56
#2013-04-01|1103.01
#2013-04-02|1101.02
#2013-04-03|1094.92
#2013-04-04|1088.57
#2013-04-05|1085.54
#2013-04-08|1089.73
#2013-04-09|1094.37
#2013-04-10|1110.94
#2013-04-11|1120.26
#2013-04-12|1113.55
#2013-04-15|1089.36
#2013-04-16|1094.52
#2013-04-17|1081.48
#2013-04-18|1074.60
#2013-04-19|1077.88
#2013-04-22|1080.03
#2013-04-23|1091.33
#2013-04-24|1102.22
#2013-04-25|1110.52
#2013-04-26|1109.00
#2013-04-29|1113.62
#2013-04-30|1119.75
#2013-05-01|1110.18
#2013-05-02|1110.47
#2013-05-03|1122.55
#2013-05-06|1124.49
#2013-05-07|1135.94
#2013-05-08|1148.37
#2013-05-09|1146.24
#2013-05-10|1145.18
#2013-05-13|1145.40
#2013-05-14|1154.10
#2013-05-15|1157.97
#2013-05-16|1157.32
#2013-05-17|1162.20
#2013-05-20|1169.21
#2013-05-21|1172.91
#2013-05-22|1167.57
#2013-05-23|1150.43
#2013-05-24|1149.90
#2013-05-27|1145.02
#2013-05-28|1152.17
#2013-05-29|1149.84
#2013-05-30|1150.95
#2013-05-31|1140.36
#2013-06-03|1139.85
#2013-06-04|1137.73
#2013-06-05|1123.83
#2013-06-06|1121.35
#2013-06-07|1131.24
#2013-06-10|1134.31
#2013-06-11|1126.28
#2013-06-12|1124.49
#2013-06-13|1124.06
#2013-06-14|1126.05
#2013-06-17|1135.83
#2013-06-18|1142.01
#2013-06-19|1138.56
#2013-06-20|1099.70
#2013-06-21|1096.14
#2013-06-24|1076.57
#2013-06-25|1084.46
#2013-06-26|1091.72
#2013-06-27|1103.23
#2013-06-28|1101.50
#2013-07-01|1113.69
#2013-07-02|1110.34
#2013-07-03|1106.27
#2013-07-04|1110.22
#2013-07-05|1114.55
#2013-07-08|1116.26
#2013-07-09|1128.34
#2013-07-10|1132.07
#2013-07-11|1151.82
#2013-07-12|1151.09
#2013-07-15|1153.24
#2013-07-16|1153.66
#2013-07-17|1155.74
#2013-07-18|1161.67
#2013-07-19|1165.69
#2013-07-22|1169.75
#2013-07-23|1170.85
#2013-07-24|1169.73
#2013-07-25|1167.76
#2013-07-26|1163.74
#2013-07-29|1155.30
#2013-07-30|1159.85
#2013-07-31|1159.35
#2013-08-01|1175.08
#2013-08-02|1182.95
#2013-08-05|1181.72
#2013-08-06|1179.87
#2013-08-07|1172.58
#2013-08-08|1178.88
#2013-08-09|1179.68
#2013-08-12|1179.66
#2013-08-13|1182.17
#2013-08-14|1182.96
#2013-08-15|1168.46
#2013-08-16|1171.13
#2013-08-19|1167.22
#2013-08-20|1162.84
#2013-08-21|1156.19
#2013-08-22|1163.11
#2013-08-23|1170.57
#2013-08-26|1168.47
#2013-08-27|1149.70
#2013-08-28|1142.69
#2013-08-29|1145.64
#2013-08-30|1139.28
#2013-09-02|1145.90
#2013-09-03|1151.75
#2013-09-04|1161.31
#2013-09-05|1165.67
#2013-09-06|1170.59
#2013-09-09|1185.63
#2013-09-10|1202.41
#2013-09-11|1206.93
#2013-09-12|1204.71
#2013-09-13|1204.45
#2013-09-16|1218.28
#2013-09-17|1219.40
#2013-09-18|1230.09
#2013-09-19|1242.54
#2013-09-20|1233.93
#2013-09-23|1231.79
#2013-09-24|1233.55
#2013-09-25|1230.64
#2013-09-26|1233.03
#2013-09-27|1230.39
#2013-09-30|1221.02
#2013-10-01|1230.66
#2013-10-02|1226.16
#2013-10-03|1217.75
#2013-10-04|1219.06
#2013-10-07|1210.33
#2013-10-08|1203.16
#2013-10-09|1198.87
#2013-10-10|1219.75
#2013-10-11|1230.30
#2013-10-14|1232.54
#2013-10-15|1226.09
#2013-10-16|1229.08
#2013-10-17|1239.84
#2013-10-18|1252.56
#2013-10-21|1256.77
#2013-10-22|1264.79
#2013-10-23|1260.66
#2013-10-24|1268.45
#2013-10-25|1265.98
#2013-10-28|1265.76
#2013-10-29|1265.84
#2013-10-30|1264.88
#2013-10-31|1260.47
#2013-11-01|1255.53
#2013-11-04|1261.34
#2013-11-05|1257.89
#2013-11-06|1263.97
#2013-11-07|1251.26
#2013-11-08|1255.79
#2013-11-11|1258.20
#2013-11-12|1257.81
#2013-11-13|1258.26
#2013-11-14|1267.94
#2013-11-15|1274.40
#2013-11-18|1278.84
#2013-11-19|1271.81
#2013-11-20|1267.54
#2013-11-21|1269.89
#2013-11-22|1276.60
#2013-11-25|1277.82
#2013-11-26|1279.93
#2013-11-27|1283.82
#2013-11-28|1288.30
#2013-11-29|1286.95
#2013-12-02|1280.33
#2013-12-03|1271.15
#2013-12-04|1261.68
#2013-12-05|1259.73
#2013-12-06|1272.02
#2013-12-09|1277.87
#2013-12-10|1276.51
#2013-12-11|1265.15
#2013-12-12|1257.95
#2013-12-13|1259.18
#2013-12-16|1268.51
#2013-12-17|1267.55
#2013-12-18|1282.72
#2013-12-19|1285.69
#2013-12-20|1293.49
#2013-12-23|1300.73
#2013-12-24|1303.78
#2013-12-25|1303.71
#2013-12-26|1309.87
#2013-12-27|1316.50
#2013-12-30|1319.66
#2013-12-31|1322.97
#2014-01-01|1322.99
#2014-01-02|1309.01
#2014-01-03|1310.87
#2014-01-06|1303.79
#2014-01-07|1307.20
#2014-01-08|1310.56
#2014-01-09|1309.92
#2014-01-10|1318.04
#2014-01-13|1313.91
#2014-01-14|1316.85
#2014-01-15|1326.84
#2014-01-16|1325.37
#2014-01-17|1324.40
#2014-01-20|1324.59
#2014-01-21|1323.79
#2014-01-22|1326.64
#2014-01-23|1317.08
#2014-01-24|1286.18
#2014-01-27|1275.53
#2014-01-28|1284.05
#2014-01-29|1281.21
#2014-01-30|1277.90
#2014-01-31|1272.10
#2014-02-03|1248.17
#2014-02-04|1241.28
#2014-02-05|1243.35
#2014-02-06|1259.54
#2014-02-07|1275.35
#2014-02-10|1275.09
#2014-02-11|1287.23
#2014-02-12|1294.41
#2014-02-13|1293.28
#2014-02-14|1299.58
#2014-02-17|1303.33
#2014-02-18|1306.65
#2014-02-19|1303.35
#2014-02-20|1300.18
#2014-02-21|1306.25
#2014-02-24|1313.83
#2014-02-25|1314.50
#2014-02-26|1312.81
#2014-02-27|1317.41
#2014-02-28|1324.15
#2014-03-03|1307.95
#2014-03-04|1326.14
#2014-03-05|1328.49
#2014-03-06|1338.55
#2014-03-07|1336.83
#2014-03-10|1329.69
#2014-03-11|1325.02
#2014-03-12|1316.03
#2014-03-13|1304.50
#2014-03-14|1295.17
#2014-03-17|1307.66
#2014-03-18|1317.04
#2014-03-19|1310.29
#2014-03-20|1303.12
#2014-03-21|1304.22
#2014-03-24|1298.96
#2014-03-25|1308.12
#2014-03-26|1307.12
#2014-03-27|1305.55
#2014-03-28|1313.74
#2014-03-31|1326.19
#2014-04-01|1335.68
#2014-04-02|1341.39
#2014-04-03|1339.85
#2014-04-04|1333.68
#2014-04-07|1318.40
#2014-04-08|1317.99
#2014-04-09|1327.14
#2014-04-10|1315.80
#2014-04-11|1300.26
#2014-04-14|1298.59
#2014-04-15|1299.68
#2014-04-16|1317.28
#2014-04-17|1325.83
#2014-04-18|1327.15
#2014-04-21|1327.40
#2014-04-22|1331.48
#2014-04-23|1331.03
#2014-04-24|1330.04
#2014-04-25|1320.21
#2014-04-28|1316.29
#2014-04-29|1319.61
#2014-04-30|1325.78
#2014-05-01|1326.92
#2014-05-02|1327.86
#2014-05-05|1326.90
#2014-05-06|1323.20
#2014-05-07|1319.78
#2014-05-08|1322.49
#2014-05-09|1320.64
#2014-05-12|1333.98
#2014-05-13|1337.88
#2014-05-14|1332.60
#2014-05-15|1320.59
#2014-05-16|1318.50
#2014-05-19|1321.22
#2014-05-20|1310.43
#2014-05-21|1314.39
#2014-05-22|1321.77
#2014-05-23|1329.28
#2014-05-26|1334.29
#2014-05-27|1337.72
#2014-05-28|1339.39
#2014-05-29|1342.95
#2014-05-30|1341.40
#2014-06-02|1345.74
#2014-06-03|1344.82
#2014-06-04|1345.90
#2014-06-05|1356.59
#2014-06-06|1368.37
#2014-06-09|1373.48
#2014-06-10|1371.32
#2014-06-11|1364.26
#2014-06-12|1357.71
#2014-06-13|1356.87
#2014-06-16|1353.61
#2014-06-17|1354.45
#2014-06-18|1358.94
#2014-06-19|1368.39
#2014-06-20|1367.34
#2014-06-23|1362.87
#2014-06-24|1355.17
#2014-06-25|1353.39
#2014-06-26|1353.96
#2014-06-27|1356.86
#2014-06-30|1360.01
#2014-07-01|1367.61
#2014-07-02|1367.28
#2014-07-03|1374.83
#2014-07-04|1375.82
#2014-07-07|1366.77
#2014-07-08|1356.91
#2014-07-09|1356.17
#2014-07-10|1345.56
#2014-07-11|1346.53
#2014-07-14|1355.98
#2014-07-15|1351.74
#2014-07-16|1358.16
#2014-07-17|1346.38
#2014-07-18|1350.18
#2014-07-21|1347.52
#2014-07-22|1357.47
#2014-07-23|1357.07
#2014-07-24|1356.04
#2014-07-25|1351.23
#2014-07-28|1346.79
#2014-07-29|1340.18
#2014-07-30|1336.66
#2014-07-31|1317.26
#2014-08-01|1311.29
#2014-08-04|1312.94
#2014-08-05|1306.00
#2014-08-06|1300.20
#2014-08-07|1297.52
#2014-08-08|1300.62
#2014-08-11|1314.16
#2014-08-12|1312.61
#2014-08-13|1320.15
#2014-08-14|1326.56
#2014-08-15|1324.18
#2014-08-18|1337.90
#2014-08-19|1343.26
#2014-08-20|1344.25
#2014-08-21|1347.56
#2014-08-22|1342.02
#2014-08-25|1348.68
#2014-08-26|1349.79
#2014-08-27|1350.69
#2014-08-28|1344.99
#2014-08-29|1345.12
#2014-09-01|1345.91
#2014-09-02|1348.00
#2014-09-03|1352.69
#2014-09-04|1350.33
#2014-09-05|1350.35
#2014-09-08|1348.63
#2014-09-09|1340.89
#2014-09-10|1339.21
#2014-09-11|1338.94
#2014-09-12|1333.72
#2014-09-15|1330.09
#2014-09-16|1330.62
#2014-09-17|1334.60
#2014-09-18|1338.05
#2014-09-19|1336.16
#2014-09-22|1324.75
#2014-09-23|1314.72
#2014-09-24|1317.00
#2014-09-25|1305.24
#2014-09-26|1307.13
#2014-09-29|1303.25
#2014-09-30|1298.48
#2014-10-01|1280.03
#2014-10-02|1271.03
#2014-10-03|1276.87
#2014-10-06|1280.22
#2014-10-07|1261.35
#2014-10-08|1265.24
#2014-10-09|1250.41
#2014-10-10|1225.50
#2014-10-13|1216.86
#2014-10-14|1221.13
#2014-10-15|1216.67
#2014-10-16|1217.91
#2014-10-17|1231.61
#2014-10-20|1239.98
#2014-10-21|1256.73
#2014-10-22|1254.18
#2014-10-23|1267.02
#2014-10-24|1272.45
#2014-10-27|1271.84
#2014-10-28|1287.79
#2014-10-29|1292.01
#2014-10-30|1292.53
#2014-10-31|1308.17
#2014-11-03|1300.17
#2014-11-04|1304.03
#2014-11-05|1306.91
#2014-11-06|1311.65
#2014-11-07|1311.50
#2014-11-10|1319.08
#2014-11-11|1318.30
#2014-11-12|1317.73
#2014-11-13|1314.66
#2014-11-14|1313.74
#2014-11-17|1306.73
#2014-11-18|1318.01
#2014-11-19|1313.13
#2014-11-20|1314.21
#2014-11-21|1325.57
#2014-11-24|1330.25
#2014-11-25|1335.88
#2014-11-26|1336.86
#2014-11-27|1334.54
#2014-11-28|1324.67
#2014-12-01|1312.65
#2014-12-02|1316.86
#2014-12-03|1325.53
#2014-12-04|1324.05
#2014-12-05|1324.89
#2014-12-08|1313.32
#2014-12-09|1311.40
#2014-12-10|1291.61
#2014-12-11|1289.04
#2014-12-12|1273.92
#2014-12-15|1262.60
#2014-12-16|1267.40
#2014-12-17|1274.05
#2014-12-18|1298.70
#2014-12-19|1306.53
#2014-12-22|1315.14
#2014-12-23|1318.19
#2014-12-24|1320.25
#2014-12-25|1319.55
#2014-12-26|1321.76
#2014-12-29|1323.12
#2014-12-30|1315.64
#2014-12-31|1308.75
#2015-01-01|1308.78
#2015-01-02|1304.07
#2015-01-05|1280.50
#2015-01-06|1264.24
#2015-01-07|1265.47
#2015-01-08|1289.13
#2015-01-09|1284.74
#2015-01-12|1281.54
#2015-01-13|1282.43
#2015-01-14|1272.87
#2015-01-15|1272.74
#2015-01-16|1274.23
#2015-01-19|1280.68
#2015-01-20|1284.92
#2015-01-21|1292.03
#2015-01-22|1304.32
#2015-01-23|1304.21
#2015-01-26|1308.41
#2015-01-27|1303.49
#2015-01-28|1294.99
#2015-01-29|1294.99
#2015-01-30|1284.05
#2015-02-02|1295.74
#2015-02-03|1313.05
#2015-02-04|1312.14
#2015-02-05|1321.26
#2015-02-06|1317.31
#2015-02-09|1313.91
#2015-02-10|1319.34
#2015-02-11|1315.39
#2015-02-12|1331.88
#2015-02-13|1340.60
#2015-02-16|1342.38
#2015-02-17|1342.32
#2015-02-18|1352.32
#2015-02-19|1355.54
#2015-02-20|1362.92
#2015-02-23|1362.02
#2015-02-24|1364.34
#2015-02-25|1368.23
#2015-02-26|1365.40
#2015-02-27|1364.62
#2015-03-02|1368.60
#2015-03-03|1360.52
#2015-03-04|1351.85
#2015-03-05|1355.09
#2015-03-06|1341.59
#2015-03-09|1341.56
#2015-03-10|1321.86
#2015-03-11|1323.82
#2015-03-12|1336.67
#2015-03-13|1331.24
#2015-03-16|1343.45
#2015-03-17|1342.24
#2015-03-18|1355.41
#2015-03-19|1351.36
#2015-03-20|1365.34
#2015-03-23|1367.29
#2015-03-24|1366.21
#2015-03-25|1354.94
#2015-03-26|1346.07
#2015-03-27|1344.15
#2015-03-30|1353.77
#2015-03-31|1345.22
#2015-04-01|1341.79
#2015-04-02|1350.89
#2015-04-03|1354.08
#2015-04-06|1363.59
#2015-04-07|1362.93
#2015-04-08|1365.77
#2015-04-09|1368.68
#2015-04-10|1377.89
#2015-04-13|1371.99
#2015-04-14|1377.24
#2015-04-15|1377.93
#2015-04-16|1378.33
#2015-04-17|1364.03
#2015-04-20|1369.86
#2015-04-21|1372.15
#2015-04-22|1376.76
#2015-04-23|1378.63
#2015-04-24|1378.89
#2015-04-27|1383.37
#2015-04-28|1385.41
#2015-04-29|1378.63
#2015-04-30|1365.57
#2015-05-01|1369.91
#2015-05-04|1372.12
#2015-05-05|1360.97
#2015-05-06|1361.88
#2015-05-07|1356.44
#2015-05-08|1372.63
#2015-05-11|1372.91
#2015-05-12|1370.34
#2015-05-13|1379.03
#2015-05-14|1388.93
#2015-05-15|1391.04
#2015-05-18|1392.32
#2015-05-19|1388.60
#2015-05-20|1387.80
#2015-05-21|1393.37
#2015-05-22|1388.34
#2015-05-25|1387.13
#2015-05-26|1373.43
#2015-05-27|1380.54
#2015-05-28|1376.00
#2015-05-29|1364.84
#2015-06-01|1365.18
#2015-06-02|1370.47
#2015-06-03|1378.35
#2015-06-04|1366.64
#2015-06-05|1357.77
#2015-06-08|1351.63
#2015-06-09|1348.17
#2015-06-10|1365.98
#2015-06-11|1367.06
#2015-06-12|1363.01
#2015-06-15|1349.93
#2015-06-16|1349.88
#2015-06-17|1347.37
#2015-06-18|1359.54
#2015-06-19|1358.87
#2015-06-22|1371.20
#2015-06-23|1370.34
#2015-06-24|1361.63
#2015-06-25|1355.84
#2015-06-26|1351.32
#2015-06-29|1324.14
#2015-06-30|1323.90
#2015-07-01|1331.95
#2015-07-02|1329.51
#2015-07-03|1327.65
#2015-07-06|1312.45
#2015-07-07|1306.65
#2015-07-08|1289.28
#2015-07-09|1297.77
#2015-07-10|1312.07
#2015-07-13|1322.77
#2015-07-14|1329.30
#2015-07-15|1323.92
#2015-07-16|1333.80
#2015-07-17|1331.01
#2015-07-20|1332.76
#2015-07-21|1326.74
#2015-07-22|1316.40
#2015-07-23|1309.01
#2015-07-24|1294.98
#2015-07-27|1283.13
#2015-07-28|1292.49
#2015-07-29|1303.57
#2015-07-30|1303.60
#2015-07-31|1312.55
#2015-08-03|1307.15
#2015-08-04|1304.46
#2015-08-05|1307.84
#2015-08-06|1304.75
#2015-08-07|1302.65
#2015-08-10|1318.66
#2015-08-11|1305.03
#2015-08-12|1296.49
#2015-08-13|1298.62
#2015-08-14|1302.32
#2015-08-17|1304.09
#2015-08-18|1300.37
#2015-08-19|1284.17
#2015-08-20|1263.91
#2015-08-21|1235.62
#2015-08-24|1195.36
#2015-08-25|1187.34
#2015-08-26|1208.63
#2015-08-27|1229.88
#2015-08-28|1241.90
#2015-08-31|1233.77
#2015-09-01|1204.84
#2015-09-02|1212.40
#2015-09-03|1218.27
#2015-09-04|1199.55
#2015-09-07|1199.85
#2015-09-08|1218.76
#2015-09-09|1226.56
#2015-09-10|1224.80
#2015-09-11|1225.91
#2015-09-14|1219.48
#2015-09-15|1229.25
#2015-09-16|1242.73
#2015-09-17|1241.67
#2015-09-18|1223.42
#2015-09-21|1220.44
#2015-09-22|1202.00
#2015-09-23|1193.38
#2015-09-24|1180.28
#2015-09-25|1184.64
#2015-09-28|1166.45
#2015-09-29|1159.68
#2015-09-30|1179.87
#2015-10-01|1186.07
#2015-10-02|1197.94
#2015-10-05|1225.80
#2015-10-06|1231.71
#2015-10-07|1247.54
#2015-10-08|1257.61
#2015-10-09|1269.36
#2015-10-12|1268.07
#2015-10-13|1254.64
#2015-10-14|1243.47
#2015-10-15|1256.76
#2015-10-16|1253.82
#2015-10-19|1249.31
#2015-10-20|1252.52
#2015-10-21|1256.56
#2015-10-22|1269.98
#2015-10-23|1281.19
#2015-10-26|1280.83
#2015-10-27|1266.32
#2015-10-28|1277.20
#2015-10-29|1272.14
#2015-10-30|1277.49
#2015-11-02|1283.91
#2015-11-03|1282.41
#2015-11-04|1283.91
#2015-11-05|1283.27
#2015-11-06|1281.96
#2015-11-09|1274.89
#2015-11-10|1270.86
#2015-11-11|1274.91
#2015-11-12|1259.98
#2015-11-13|1251.66
#2015-11-16|1258.34
#2015-11-17|1266.60
#2015-11-18|1274.93
#2015-11-19|1286.15
#2015-11-20|1291.02
#2015-11-23|1286.78
#2015-11-24|1285.45
#2015-11-25|1285.64
#2015-11-26|1290.12
#2015-11-27|1288.03
#2015-11-30|1284.85
#2015-12-01|1292.50
#2015-12-02|1281.32
#2015-12-03|1271.38
#2015-12-04|1275.32
#2015-12-07|1271.15
#2015-12-08|1254.12
#2015-12-09|1251.15
#2015-12-10|1250.02
#2015-12-11|1235.08
#2015-12-14|1227.81
#2015-12-15|1227.59
#2015-12-16|1244.54
#2015-12-17|1235.73
#2015-12-18|1221.02
#2015-12-21|1225.04
#2015-12-22|1233.98
#2015-12-23|1247.47
#2015-12-24|1250.13
#2015-12-25|1248.99
#2015-12-28|1247.76
#2015-12-29|1257.44
#2015-12-30|1251.83
#2015-12-31|1244.76
#2016-01-01|1244.93
#2016-01-04|1220.05
#2016-01-05|1217.99
#2016-01-06|1201.74
#2016-01-07|1172.22
#2016-01-08|1164.34
#2016-01-11|1159.72
#2016-01-12|1157.91
#2016-01-13|1151.40
#2016-01-14|1148.47
#2016-01-15|1131.30
#2016-01-18|1125.30
#2016-01-19|1130.93
#2016-01-20|1108.94
#2016-01-21|1108.83
#2016-01-22|1136.15
#2016-01-25|1127.77
#2016-01-26|1137.06
#2016-01-27|1136.12
#2016-01-28|1135.99
#2016-01-29|1159.53
#2016-02-01|1164.00
#2016-02-02|1143.49
#2016-02-03|1144.08
#2016-02-04|1162.05
#2016-02-05|1149.95
#2016-02-08|1134.46
#2016-02-09|1127.99
#2016-02-10|1124.32
#2016-02-11|1109.43
#2016-02-12|1114.47
#2016-02-15|1133.00
#2016-02-16|1148.20
#2016-02-17|1164.98
#2016-02-18|1172.61
#2016-02-19|1167.16
#2016-02-22|1181.07
#2016-02-23|1172.79
#2016-02-24|1166.99
#2016-02-25|1177.63
#2016-02-26|1180.21
#2016-02-29|1177.18
#2016-03-01|1193.88
#2016-03-02|1204.16
#2016-03-03|1217.91
#2016-03-04|1229.67
#2016-03-07|1231.00
#2016-03-08|1219.75
#2016-03-09|1219.18
#2016-03-10|1217.14
#2016-03-11|1236.39
#2016-03-14|1239.61
#2016-03-15|1233.06
#2016-03-16|1234.24
#2016-03-17|1262.45
#2016-03-18|1268.76
#2016-03-21|1267.71
#2016-03-22|1270.06
#2016-03-23|1259.42
#2016-03-24|1251.93
#2016-03-25|1253.69
#2016-03-28|1256.37
#2016-03-29|1262.59
#2016-03-30|1276.77
#2016-03-31|1274.28
#2016-04-01|1264.21
#2016-04-04|1261.06
#2016-04-05|1245.37
#2016-04-06|1250.47
#2016-04-07|1245.95
#2016-04-08|1257.67
#2016-04-11|1259.26
#2016-04-12|1266.61
#2016-04-13|1286.20
#2016-04-14|1291.56
#2016-04-15|1291.38
#2016-04-18|1291.35
#2016-04-19|1305.90
#2016-04-20|1306.71
#2016-04-21|1305.75
#2016-04-22|1304.68
#2016-04-25|1299.19
#2016-04-26|1303.64
#2016-04-27|1308.14
#2016-04-28|1301.31
#2016-04-29|1297.60
#2016-05-02|1296.10
#2016-05-03|1285.07
#2016-05-04|1273.37
#2016-05-05|1269.89
#2016-05-06|1273.88
#2016-05-09|1268.34
#2016-05-10|1283.96
#2016-05-11|1282.28
#2016-05-12|1279.62
#2016-05-13|1264.37
#2016-05-16|1274.21
#2016-05-17|1273.25
#2016-05-18|1269.96
#2016-05-19|1256.41
#2016-05-20|1265.12
#2016-05-23|1265.49
#2016-05-24|1274.71
#2016-05-25|1283.16
#2016-05-26|1286.29
#2016-05-27|1289.75
#2016-05-30|1289.07
#2016-05-31|1291.54
#2016-06-01|1291.09
#2016-06-02|1289.89
#2016-06-03|1295.20
#2016-06-06|1301.31
#2016-06-07|1310.81
#2016-06-08|1317.32
#2016-06-09|1309.02
#2016-06-10|1290.35
#2016-06-13|1271.60
#2016-06-14|1264.02
#2016-06-15|1268.42
#2016-06-16|1259.68
#2016-06-17|1269.61
#2016-06-20|1296.89
#2016-06-21|1296.66
#2016-06-22|1294.69
#2016-06-23|1312.89
#2016-06-24|1246.34
#2016-06-27|1210.10
#2016-06-28|1227.69
#2016-06-29|1254.19
#2016-06-30|1273.27
#2016-07-01|1279.82
#2016-07-04|1279.30
#2016-07-05|1264.89
#2016-07-06|1258.72
#2016-07-07|1263.67
#2016-07-08|1278.40
#2016-07-11|1295.32
#2016-07-12|1306.42
#2016-07-13|1313.67
#2016-07-14|1320.54
#2016-07-15|1319.96
#2016-07-18|1319.55
#2016-07-19|1319.33
#2016-07-20|1326.36
#2016-07-21|1324.25
#2016-07-22|1320.67
#2016-07-25|1320.85
#2016-07-26|1326.59
#2016-07-27|1328.82
#2016-07-28|1330.16
#2016-07-29|1337.27
#2016-08-01|1333.56
#2016-08-02|1325.04
#2016-08-03|1320.06
#2016-08-04|1327.03
#2016-08-05|1334.09
#2016-08-08|1340.95
#2016-08-09|1349.34
#2016-08-10|1353.01
#2016-08-11|1360.05
#2016-08-12|1360.88
#2016-08-15|1365.04
#2016-08-16|1358.05
#2016-08-17|1358.33
#2016-08-18|1364.12
#2016-08-19|1364.06
#2016-08-22|1364.70
#2016-08-23|1368.09
#2016-08-24|1364.15
#2016-08-25|1362.60
#2016-08-26|1361.87
#2016-08-29|1361.14
#2016-08-30|1359.38
#2016-08-31|1355.63
#2016-09-01|1359.31
#2016-09-02|1364.46
#2016-09-05|1369.24
#2016-09-06|1373.85
#2016-09-07|1377.00
#2016-09-08|1374.05
#2016-09-09|1343.90
#2016-09-12|1342.05
#2016-09-13|1330.08
#2016-09-14|1327.38
#2016-09-15|1334.76
#2016-09-16|1327.61
#2016-09-19|1336.86
#2016-09-20|1335.61
#2016-09-21|1351.18
#2016-09-22|1367.88
#2016-09-23|1360.15
#2016-09-26|1350.27
#2016-09-27|1355.44
#2016-09-28|1359.48
#2016-09-29|1357.22
#2016-09-30|1360.29
#2016-10-03|1360.71
#2016-10-04|1357.28
#2016-10-05|1360.50
#2016-10-06|1360.41
#2016-10-07|1351.47
#2016-10-10|1353.25
#2016-10-11|1340.42
#2016-10-12|1336.47
#2016-10-13|1331.65
#2016-10-14|1336.21
#2016-10-17|1334.78
#2016-10-18|1343.53
#2016-10-19|1348.18
#2016-10-20|1342.51
#2016-10-21|1340.34
#2016-10-24|1344.73
#2016-10-25|1339.65
#2016-10-26|1341.23
#2016-10-27|1330.35
#2016-10-28|1333.67
#2016-10-31|1336.03
#2016-11-01|1330.35
#2016-11-02|1322.54
#2016-11-03|1318.97
#2016-11-04|1315.29
#2016-11-07|1334.24
#2016-11-08|1338.76
#2016-11-09|1341.28
#2016-11-10|1363.70
#2016-11-11|1357.99
#2016-11-14|1357.03
#2016-11-15|1357.68
#2016-11-16|1353.58
#2016-11-17|1357.96
#2016-11-18|1352.45
#2016-11-21|1360.07
#2016-11-22|1364.65
#2016-11-23|1365.57
#2016-11-24|1367.70
#2016-11-25|1373.85
#2016-11-28|1369.03
#2016-11-29|1369.45
#2016-11-30|1367.06
#2016-12-01|1370.80
#2016-12-02|1367.57
#2016-12-05|1372.26
#2016-12-06|1379.89
#2016-12-07|1396.98
#2016-12-08|1398.79
#2016-12-09|1399.20
#2016-12-12|1396.06
#2016-12-13|1400.51
#2016-12-14|1392.58
#2016-12-15|1380.14
#2016-12-16|1380.77
#2016-12-19|1385.63
#2016-12-20|1386.72
#2016-12-21|1385.47
#2016-12-22|1382.78
#2016-12-23|1384.40
#2016-12-26|1383.09
#2016-12-27|1384.05
#2016-12-28|1378.54
#2016-12-29|1380.76
#2016-12-30|1380.31
#2017-01-02|1382.57
#2017-01-03|1382.45
#2017-01-04|1396.22
#2017-01-05|1402.48
#2017-01-06|1402.54
#2017-01-09|1395.23
#2017-01-10|1400.92
#2017-01-11|1401.94
#2017-01-12|1409.41
#2017-01-13|1412.99
#2017-01-16|1409.10
#2017-01-17|1405.73
#2017-01-18|1410.39
#2017-01-19|1406.82
#2017-01-20|1411.74
#2017-01-23|1413.41
#2017-01-24|1425.22
#2017-01-25|1439.48
#2017-01-26|1437.64
#2017-01-27|1436.40
#2017-01-30|1428.45
#2017-01-31|1425.03
#2017-02-01|1427.03
#2017-02-02|1426.36
#2017-02-03|1433.74
#2017-02-06|1429.75
#2017-02-07|1430.90
#2017-02-08|1435.44
#2017-02-09|1436.89
#2017-02-10|1446.54
#2017-02-13|1456.41
#2017-02-14|1452.78
#2017-02-15|1460.18
#2017-02-16|1463.52
#2017-02-17|1459.61
#2017-02-20|1460.73
#2017-02-21|1465.70
#2017-02-22|1464.64
#2017-02-23|1463.31
#2017-02-24|1460.33
#2017-02-27|1462.99
#2017-02-28|1461.78
#2017-03-01|1476.23
#2017-03-02|1469.17
#2017-03-03|1466.74
#2017-03-06|1466.36
#2017-03-07|1464.66
#2017-03-08|1459.78
#2017-03-09|1454.42
#2017-03-10|1464.07
#2017-03-13|1469.15
#2017-03-14|1462.99
#2017-03-15|1471.86
#2017-03-16|1483.53
#2017-03-17|1489.01
#2017-03-20|1488.12
#2017-03-21|1478.17
#2017-03-22|1473.57
#2017-03-23|1477.38
#2017-03-24|1476.61
#2017-03-27|1471.26
#2017-03-28|1485.25
#2017-03-29|1481.58
#2017-03-30|1485.32
#2017-03-31|1479.79
#2017-04-03|1475.94
#2017-04-04|1476.50
#2017-04-05|1475.63
#2017-04-06|1475.56
#2017-04-07|1476.79
#2017-04-10|1478.07
#2017-04-11|1481.23
#2017-04-12|1470.69
#2017-04-13|1463.76
#2017-04-14|1461.27
#2017-04-17|1472.24
#2017-04-18|1468.11
#2017-04-19|1469.34
#2017-04-20|1480.83
#2017-04-21|1481.47
#2017-04-24|1506.72
#2017-04-25|1516.48
#2017-04-26|1520.29
#2017-04-27|1522.09
#2017-04-28|1519.36
#2017-05-01|1521.42
#2017-05-02|1527.86
#2017-05-03|1523.13
#2017-05-04|1526.04
#2017-05-05|1532.43
#2017-05-08|1532.08
#2017-05-09|1530.24
#2017-05-10|1529.72
#2017-05-11|1526.60
#2017-05-12|1522.46
#2017-05-15|1529.56
#2017-05-16|1534.72
#2017-05-17|1515.41
#2017-05-18|1508.15
#2017-05-19|1520.91
#2017-05-22|1530.46
#2017-05-23|1532.99
#2017-05-24|1533.65
#2017-05-25|1541.84
#2017-05-26|1540.86
#2017-05-29|1540.08
#2017-05-30|1541.71
#2017-05-31|1545.96
#2017-06-01|1556.15
#2017-06-02|1570.35
#2017-06-05|1565.86
#2017-06-06|1557.98
#2017-06-07|1557.69
#2017-06-08|1558.09
#2017-06-09|1560.19
#2017-06-12|1556.69
#2017-06-13|1564.16
#2017-06-14|1567.73
#2017-06-15|1557.07
#2017-06-16|1566.42
#2017-06-19|1575.95
#2017-06-20|1565.30
#2017-06-21|1560.41
#2017-06-22|1560.27
#2017-06-23|1565.67
#2017-06-26|1568.21
#2017-06-27|1560.42
#2017-06-28|1567.63
#2017-06-29|1557.93
#2017-06-30|1559.96
#2017-07-03|1563.65
#2017-07-04|1560.14
#2017-07-05|1566.35
#2017-07-06|1557.42
#2017-07-07|1560.24
#2017-07-10|1565.35
#2017-07-11|1566.62
#2017-07-12|1580.29
#2017-07-13|1582.63
#2017-07-14|1591.39
#2017-07-17|1591.22
#2017-07-18|1593.37
#2017-07-19|1596.26
#2017-07-20|1596.56
#2017-07-21|1592.31
#2017-07-24|1588.20
#2017-07-25|1588.55
#2017-07-26|1588.45
#2017-07-27|1590.88
#2017-07-28|1589.11
#2017-07-31|1590.22
#2017-08-01|1596.44
#2017-08-02|1598.99
#2017-08-03|1599.87
#2017-08-04|1599.28
#2017-08-07|1603.65
#2017-08-08|1599.55
#2017-08-09|1593.16
#2017-08-10|1577.95
#2017-08-11|1575.31
#2017-08-14|1585.23
#2017-08-15|1581.84
#2017-08-16|1587.34
#2017-08-17|1577.97
#2017-08-18|1572.22
#2017-08-21|1573.63
#2017-08-22|1585.00
#2017-08-23|1581.86
#2017-08-24|1578.48
#2017-08-25|1583.62
#2017-08-28|1586.26
#2017-08-29|1588.70
#2017-08-30|1592.95
#2017-08-31|1602.84
#2017-09-01|1608.74
#2017-09-04|1605.81
#2017-09-05|1600.26
#2017-09-06|1601.76
#2017-09-07|1610.19
#2017-09-08|1615.42
#2017-09-11|1627.41
#2017-09-12|1632.79
#2017-09-13|1629.74
#2017-09-14|1631.16
#2017-09-15|1637.25
#2017-09-18|1645.28
#2017-09-19|1650.14
#2017-09-20|1655.95
#2017-09-21|1652.01
#2017-09-22|1654.37
#2017-09-25|1647.91
#2017-09-26|1641.33
#2017-09-27|1643.43
#2017-09-28|1649.47
#2017-09-29|1654.52
#2017-10-02|1659.36
#2017-10-03|1665.17
#2017-10-04|1666.16
#2017-10-05|1664.83
#2017-10-06|1663.78
#2017-10-09|1662.03
#2017-10-10|1671.06
#2017-10-11|1671.72
#2017-10-12|1677.91
#2017-10-13|1680.30
#2017-10-16|1681.68
#2017-10-17|1675.76
#2017-10-18|1677.79
#2017-10-19|1682.45
#2017-10-20|1687.63
#2017-10-23|1684.94
#2017-10-24|1688.89
#2017-10-25|1685.69
#2017-10-26|1690.94
#2017-10-27|1693.21
#2017-10-30|1692.30
#2017-10-31|1694.60
#2017-11-01|1694.61
#2017-11-02|1699.08
#2017-11-03|1698.34
#2017-11-06|1699.12
#2017-11-07|1700.86
#2017-11-08|1702.31
#2017-11-09|1689.23
#2017-11-10|1686.14
#2017-11-13|1673.58
#2017-11-14|1672.05
#2017-11-15|1658.51
#2017-11-16|1675.31
#2017-11-17|1673.50
#2017-11-20|1676.87
#2017-11-21|1686.02
#2017-11-22|1692.20
#2017-11-23|1696.16
#2017-11-24|1699.08
#2017-11-27|1695.97
#2017-11-28|1703.83
#2017-11-29|1705.83
#2017-11-30|1713.55
#2017-12-01|1698.63
#2017-12-04|1703.43
#2017-12-05|1695.77
#2017-12-06|1686.45
#2017-12-07|1694.91
#2017-12-08|1700.67
#2017-12-11|1702.15
#2017-12-12|1700.72
#2017-12-13|1703.60
#2017-12-14|1697.55
#2017-12-15|1702.36
#2017-12-18|1722.23
#2017-12-19|1719.26
#2017-12-20|1723.93
#2017-12-21|1725.91
#2017-12-22|1727.97
#2017-12-25|1728.79
#2017-12-26|1728.77
#2017-12-27|1734.13
#2017-12-28|1737.31
#2017-12-29|1737.87
#2018-01-01|1737.63
#2018-01-02|1746.96
#2018-01-03|1755.94
#2018-01-04|1778.10
#2018-01-05|1790.27
#2018-01-08|1795.26
#2018-01-09|1802.14
#2018-01-10|1800.87
#2018-01-11|1811.58
#2018-01-12|1823.68
#2018-01-15|1831.30
#2018-01-16|1827.16
#2018-01-17|1832.80
#2018-01-18|1827.80
#2018-01-19|1840.32
#2018-01-22|1840.40
#2018-01-23|1846.68
#2018-01-24|1849.18
#2018-01-25|1852.55
#2018-01-26|1860.98
#2018-01-29|1849.59
#2018-01-30|1833.39
#2018-01-31|1834.14
#2018-02-01|1833.14
#2018-02-02|1800.47
#2018-02-05|1745.55
#2018-02-06|1726.12
#2018-02-07|1734.47
#2018-02-08|1695.83
#2018-02-09|1690.71
#2018-02-12|1708.41
#2018-02-13|1711.75
#2018-02-14|1729.09
#2018-02-15|1755.32
#2018-02-16|1762.31
#2018-02-19|1765.10
#2018-02-20|1755.59
#2018-02-21|1755.98
#2018-02-22|1755.59
#2018-02-23|1767.66
#2018-02-26|1779.20
#2018-02-27|1768.39
#2018-02-28|1748.70
#2018-03-01|1720.76
#2018-03-02|1712.69
#2018-03-05|1718.13
#2018-03-06|1733.09
#2018-03-07|1731.42
#2018-03-08|1739.59
#2018-03-09|1762.09
#2018-03-12|1764.59
#2018-03-13|1761.61
#2018-03-14|1752.11
#2018-03-15|1755.17
#2018-03-16|1753.48
#2018-03-19|1739.93
#2018-03-20|1740.68
#2018-03-21|1741.09
#2018-03-22|1713.51
#2018-03-23|1682.27
#2018-03-26|1701.53
#2018-03-27|1702.84
#2018-03-28|1689.06
#2018-03-29|1703.74
#2018-03-30|1707.29
#2018-04-02|1690.54
#2018-04-03|1692.30
#2018-04-04|1687.81
#2018-04-05|1705.76
#2018-04-06|1682.91
#2018-04-09|1686.13
#2018-04-10|1709.72
#2018-04-11|1704.90
#2018-04-12|1709.52
#2018-04-13|1712.01
#2018-04-16|1721.55
#2018-04-17|1731.72
#2018-04-18|1747.44
#2018-04-19|1747.08
#2018-04-20|1735.90
#2018-04-23|1730.44
#2018-04-24|1708.73
#2018-04-25|1697.12
#2018-04-26|1700.38
#2018-04-27|1700.13
#2018-04-30|1692.96
#2018-05-01|1686.97
#2018-05-02|1682.64
#2018-05-03|1683.69
#2018-05-04|1693.59
#2018-05-07|1702.24
#2018-05-08|1708.00
#2018-05-09|1717.20
#2018-05-10|1726.54
#2018-05-11|1737.10
#2018-05-14|1736.79
#2018-05-15|1724.16
#2018-05-16|1725.17
#2018-05-17|1728.40
#2018-05-18|1733.16
#2018-05-21|1745.17
#2018-05-22|1740.06
#2018-05-23|1731.18
#2018-05-24|1732.95
#2018-05-25|1728.78
#2018-05-28|1728.63
#2018-05-29|1710.32
#2018-05-30|1715.03
#2018-05-31|1709.56
#2018-06-01|1722.51
#2018-06-04|1731.36
#2018-06-05|1731.16
#2018-06-06|1745.35
#2018-06-07|1748.80
#2018-06-08|1747.61
#2018-06-11|1752.24
#2018-06-12|1753.48
#2018-06-13|1746.33
#2018-06-14|1740.78
#2018-06-15|1732.71
#2018-06-18|1723.98
#2018-06-19|1696.24
#2018-06-20|1699.39
#2018-06-21|1684.67
#2018-06-22|1690.14
#2018-06-25|1667.25
#2018-06-26|1667.78
#2018-06-27|1657.39
#2018-06-28|1654.36
#2018-06-29|1668.43
#2018-07-02|1656.26
#2018-07-03|1657.98
#2018-07-04|1654.04
#2018-07-05|1658.35
#2018-07-06|1670.08
#2018-07-09|1690.20
#2018-07-10|1696.85
#2018-07-11|1676.76
#2018-07-12|1685.14
#2018-07-13|1693.80
#2018-07-16|1689.01
#2018-07-17|1692.91
#2018-07-18|1699.11
#2018-07-19|1698.98
#2018-07-20|1700.33
#2018-07-23|1696.02
#2018-07-24|1708.19
#2018-07-25|1719.61
#2018-07-26|1729.20
#2018-07-27|1729.28
#2018-07-30|1718.82
#2018-07-31|1726.01
#2018-08-01|1718.56
#2018-08-02|1709.97
#2018-08-03|1711.87
#2018-08-06|1710.10
#2018-08-07|1723.64
#2018-08-08|1722.88
#2018-08-09|1719.43
#2018-08-10|1699.69
#2018-08-13|1683.58
#2018-08-14|1691.93
#2018-08-15|1674.02
#2018-08-16|1684.62
#2018-08-17|1693.52
#2018-08-20|1700.98
#2018-08-21|1711.99
#2018-08-22|1714.13
#2018-08-23|1707.91
#2018-08-24|1715.47
#2018-08-27|1735.52
#2018-08-28|1738.21
#2018-08-29|1742.05
#2018-08-30|1735.00
#2018-08-31|1732.66
#2018-09-03|1726.82
#2018-09-04|1717.91
#2018-09-05|1739.78
#2018-09-06|1715.71
#2018-09-07|1707.31
#2018-09-10|1712.06
#2018-09-11|1712.70
#2018-09-12|1716.54
#2018-09-13|1723.30
#2018-09-14|1736.17
#2018-09-17|1733.56
#2018-09-18|1742.97
#2018-09-19|1748.89
#2018-09-20|1757.78
#2018-09-21|1764.33
#2018-09-24|1752.18
#2018-09-25|1751.04
#2018-09-26|1748.34
#2018-09-27|1741.49
#2018-09-28|1739.29
#2018-10-01|1744.20
#2018-10-02|1738.47
#2018-10-03|1738.68
#2018-10-04|1725.69
#2018-10-05|1710.83
#2018-10-08|1701.52
#2018-10-09|1683.56
#2018-10-10|1642.88
#2018-10-11|1600.57
#2018-10-12|1614.13
#2018-10-15|1608.61
#2018-10-16|1636.70
#2018-10-17|1631.50
#2018-10-18|1605.36
#2018-10-19|1595.11
#2018-10-22|1590.73
#2018-10-23|1561.87
#2018-10-24|1531.31
#2018-10-25|1532.93
#2018-10-26|1519.94
#2018-10-29|1508.49
#2018-10-30|1528.77
#2018-10-31|1555.13
#2018-11-01|1572.34
#2018-11-02|1583.72
#2018-11-05|1578.13
#2018-11-06|1588.05
#2018-11-07|1606.64
#2018-11-08|1606.05
#2018-11-09|1587.44
#2018-11-12|1561.98
#2018-11-13|1562.03
#2018-11-14|1555.32
#2018-11-15|1567.09
#2018-11-16|1568.49
#2018-11-19|1553.77
#2018-11-20|1527.81
#2018-11-21|1535.10
#2018-11-22|1533.76
#2018-11-23|1531.05
#2018-11-26|1545.63
#2018-11-27|1541.34
#2018-11-28|1564.83
#2018-11-29|1574.69
#2018-11-30|1578.94
#2018-12-03|1600.91
#2018-12-04|1555.37
#2018-12-05|1544.27
#2018-12-06|1520.67
#2018-12-07|1503.93
#2018-12-10|1488.10
#2018-12-11|1485.41
#2018-12-12|1507.87
#2018-12-13|1506.02
#2018-12-14|1483.11
#2018-12-17|1466.31
#2018-12-18|1466.09
#2018-12-19|1456.63
#2018-12-20|1430.76
#2018-12-21|1412.25
#2018-12-24|1392.61
#2018-12-25|1379.44
#2018-12-26|1412.86
#2018-12-27|1431.74
#2018-12-28|1438.46
#2018-12-31|1450.10
#2019-01-01|1450.05
#2019-01-02|1447.71
#2019-01-03|1424.55
#2019-01-04|1456.17
#2019-01-07|1474.93
#2019-01-08|1491.81
#2019-01-09|1509.47
#2019-01-10|1517.81
#2019-01-11|1516.41
#2019-01-14|1512.72
#2019-01-15|1518.51
#2019-01-16|1519.90
#2019-01-17|1530.23
#2019-01-18|1552.68
#2019-01-21|1555.54
#2019-01-22|1537.17
#2019-01-23|1533.94
#2019-01-24|1542.02
#2019-01-25|1562.67
#2019-01-28|1553.73
#2019-01-29|1559.64
#2019-01-30|1571.35
#2019-01-31|1582.31
#2019-02-01|1584.27
#2019-02-04|1593.96
#2019-02-05|1607.29
#2019-02-06|1607.63
#2019-02-07|1592.28
#2019-02-08|1581.22
#2019-02-11|1585.36
#2019-02-12|1608.84
#2019-02-13|1618.31
#2019-02-14|1616.40
#2019-02-15|1629.05
#2019-02-18|1637.32
#2019-02-19|1638.48
#2019-02-20|1649.69
#2019-02-21|1646.52
#2019-02-22|1655.30
#2019-02-25|1663.91
#2019-02-26|1661.14
#2019-02-27|1662.23
#2019-02-28|1653.75
#2019-03-01|1659.82
#2019-03-04|1659.08
#2019-03-05|1651.75
#2019-03-06|1643.27
#2019-03-07|1628.39
#2019-03-08|1616.41
#2019-03-11|1630.35
#2019-03-12|1633.11
#2019-03-13|1639.32
#2019-03-14|1637.59
#2019-03-15|1644.99
#2019-03-18|1654.89
#2019-03-19|1656.20
#2019-03-20|1649.49
#2019-03-21|1661.92
#2019-03-22|1635.67
#2019-03-25|1626.21
#2019-03-26|1641.98
#2019-03-27|1640.15
#2019-03-28|1642.71
#2019-03-29|1656.94
#2019-04-01|1684.47
#2019-04-02|1684.52
#2019-04-03|1695.93
#2019-04-04|1697.32
#2019-04-05|1704.39
#2019-04-08|1703.26
#2019-04-09|1692.08
#2019-04-10|1693.30
#2019-04-11|1699.10
#2019-04-12|1712.11
#2019-04-15|1715.56
#2019-04-16|1718.88
#2019-04-17|1722.43
#2019-04-18|1727.02
#2019-04-19|1728.03
#2019-04-22|1724.58
#2019-04-23|1732.24
#2019-04-24|1731.49
#2019-04-25|1716.17
#2019-04-26|1723.30
#2019-04-29|1725.99
#2019-04-30|1731.66
#2019-05-01|1724.75
#2019-05-02|1718.98
#2019-05-03|1732.66
#2019-05-06|1719.36
#2019-05-07|1690.22
#2019-05-08|1686.03
#2019-05-09|1672.98
#2019-05-10|1679.23
#2019-05-13|1645.27
#2019-05-14|1655.43
#2019-05-15|1661.78
#2019-05-16|1671.71
#2019-05-17|1660.43
#2019-05-20|1651.19
#2019-05-21|1660.63
#2019-05-22|1655.38
#2019-05-23|1630.19
#2019-05-24|1637.44
#2019-05-27|1638.98
#2019-05-28|1634.25
#2019-05-29|1619.31
#2019-05-30|1625.78
#2019-05-31|1613.06
#2019-06-03|1615.12
#2019-06-04|1641.04
#2019-06-05|1660.60
#2019-06-06|1658.20
#2019-06-07|1676.65
#2019-06-10|1685.03
#2019-06-11|1686.90
#2019-06-12|1686.06
#2019-06-13|1687.03
#2019-06-14|1680.06
#2019-06-17|1675.04
#2019-06-18|1692.82
#2019-06-19|1705.39
#2019-06-20|1730.28
#2019-06-21|1721.61
#2019-06-24|1721.19
#2019-06-25|1713.95
#2019-06-26|1709.87
#2019-06-27|1718.79
#2019-06-28|1731.00
#2019-07-01|1743.16
#2019-07-02|1743.32
#2019-07-03|1749.50
#2019-07-04|1751.60
#2019-07-05|1737.68
#2019-07-08|1723.31
#2019-07-09|1715.12
#2019-07-10|1712.84
#2019-07-11|1718.44
#2019-07-12|1731.52
#2019-07-15|1731.65
#2019-07-16|1735.13
#2019-07-17|1719.32
#2019-07-18|1711.63
#2019-07-19|1721.91
#2019-07-22|1721.19
#2019-07-23|1736.57
#2019-07-24|1744.52
#2019-07-25|1738.93
#2019-07-26|1738.02
#2019-07-29|1729.48
#2019-07-30|1728.32
#2019-07-31|1717.77
#2019-08-01|1701.76
#2019-08-02|1678.26
#2019-08-05|1637.37
#2019-08-06|1645.78
#2019-08-07|1649.73
#2019-08-08|1672.10
#2019-08-09|1661.72
#2019-08-12|1649.24
#2019-08-13|1654.25
#2019-08-14|1623.02
#2019-08-15|1616.33
#2019-08-16|1637.04
#2019-08-19|1652.62
#2019-08-20|1648.58
#2019-08-21|1660.58
#2019-08-22|1656.81
#2019-08-23|1632.13
#2019-08-26|1631.28
#2019-08-27|1633.86
#2019-08-28|1637.41
#2019-08-29|1656.21
#2019-08-30|1668.54
#2019-09-02|1666.28
#2019-09-03|1651.48
#2019-09-04|1669.04
#2019-09-05|1696.92
#2019-09-06|1703.22
#2019-09-09|1701.92
#2019-09-10|1705.45
#2019-09-11|1721.47
#2019-09-12|1729.79
#2019-09-13|1738.79
#2019-09-16|1730.37
#2019-09-17|1731.60
#2019-09-18|1728.50
#2019-09-19|1729.06
#2019-09-20|1721.54
#2019-09-23|1716.49
#2019-09-24|1708.94
#2019-09-25|1708.15
#2019-09-26|1711.43
#2019-09-27|1703.87
#2019-09-30|1707.26
#2019-10-01|1687.32
#2019-10-02|1659.17
#2019-10-03|1662.73
#2019-10-04|1676.39
#2019-10-07|1672.96
#2019-10-08|1653.53
#2019-10-09|1661.80
#2019-10-10|1672.25
#2019-10-11|1700.10
#2019-10-14|1698.69
#2019-10-15|1713.29
#2019-10-16|1715.77
#2019-10-17|1723.19
#2019-10-18|1719.10
#2019-10-21|1730.32
#2019-10-22|1730.67
#2019-10-23|1732.76
#2019-10-24|1741.69
#2019-10-25|1748.39
#2019-10-28|1755.42
#2019-10-29|1763.24
#2019-10-30|1765.01
#2019-10-31|1757.77
#2019-11-01|1781.26
#2019-11-04|1794.19
#2019-11-05|1796.00
#2019-11-06|1797.02
#2019-11-07|1801.82
#2019-11-08|1803.06
#2019-11-11|1801.04
#2019-11-12|1806.05
#2019-11-13|1801.50
#2019-11-14|1802.03
#2019-11-15|1815.92
#2019-11-18|1814.38
#2019-11-19|1815.61
#2019-11-20|1804.96
#2019-11-21|1798.06
#2019-11-22|1801.74
#2019-11-25|1817.95
#2019-11-26|1826.15
#2019-11-27|1827.47
#2019-11-28|1825.20
#2019-11-29|1815.13
#2019-12-02|1802.59
#2019-12-03|1792.10
#2019-12-04|1799.31
#2019-12-05|1804.90
#2019-12-06|1820.33
#2019-12-09|1818.09
#2019-12-10|1813.27
#2019-12-11|1821.18
#2019-12-12|1832.00
#2019-12-13|1843.45
#2019-12-16|1849.74
#2019-12-17|1849.24
#2019-12-18|1840.89
#2019-12-19|1842.99
#2019-12-20|1849.10
#2019-12-23|1851.68
#2019-12-24|1851.74
#2019-12-25|1851.29
#2019-12-26|1855.22
#2019-12-27|1860.44
#2019-12-30|1850.95
#2019-12-31|1853.37
#2020-01-01|1853.46
#2020-01-02|1872.40
#2020-01-03|1864.60
#2020-01-06|1857.79
#2020-01-07|1859.06
#2020-01-08|1856.66
#2020-01-09|1868.11
#2020-01-10|1864.78
#2020-01-13|1876.12
#2020-01-14|1878.74
#2020-01-15|1878.86
#2020-01-16|1888.24
#2020-01-17|1894.35
#2020-01-20|1896.63
#2020-01-21|1885.24
#2020-01-22|1884.51
#2020-01-23|1884.36
#2020-01-24|1884.37
#2020-01-27|1851.65
#2020-01-28|1856.78
#2020-01-29|1862.86
#2020-01-30|1850.07
#2020-01-31|1824.12
#2020-02-03|1825.30
#2020-02-04|1852.68
#2020-02-05|1871.40
#2020-02-06|1879.64
#2020-02-07|1864.60
#2020-02-10|1866.45
#2020-02-11|1875.95
#2020-02-12|1885.28
#2020-02-13|1879.13
#2020-02-14|1877.93
#2020-02-17|1875.90
#2020-02-18|1860.46
#2020-02-19|1865.10
#2020-02-20|1858.83
#2020-02-21|1848.73
#2020-02-24|1800.39
#2020-02-25|1749.30
#2020-02-26|1736.19
#2020-02-27|1689.16
#2020-02-28|1657.40
#2020-03-02|1693.05
#2020-03-03|1679.15
#2020-03-04|1715.01
#2020-03-05|1674.44
#2020-03-06|1643.67
#2020-03-09|1526.34
#2020-03-10|1561.78
#2020-03-11|1499.27
#2020-03-12|1354.62
#2020-03-13|1401.31
#2020-03-16|1276.90
#2020-03-17|1303.15
#2020-03-18|1222.27
#2020-03-19|1222.28
#2020-03-20|1206.84
#2020-03-23|1162.96
#2020-03-24|1271.93
#2020-03-25|1329.06
#2020-03-26|1396.26
#2020-03-27|1364.69
#2020-03-30|1373.97
#2020-03-31|1366.79
#2020-04-01|1307.18
#2020-04-02|1311.19
#2020-04-03|1286.95
#2020-04-06|1364.27
#2020-04-07|1385.24
#2020-04-08|1418.47
#2020-04-09|1441.79
#2020-04-10|1444.60
#2020-04-13|1420.70
#2020-04-14|1449.32
#2020-04-15|1409.06
#2020-04-16|1400.96
#2020-04-17|1455.47
#2020-04-20|1436.26
#2020-04-21|1393.76
#2020-04-22|1413.77
#2020-04-23|1427.58
#2020-04-24|1429.69
#2020-04-27|1466.87
#2020-04-28|1484.28
#2020-04-29|1520.79
#2020-04-30|1507.03
#2020-05-01|1475.08
#2020-05-04|1454.11
#2020-05-05|1468.82
#2020-05-06|1462.90
#2020-05-07|1480.38
#2020-05-08|1511.10
#2020-05-11|1503.74
#2020-05-12|1481.93
#2020-05-13|1457.14
#2020-05-14|1447.60
#2020-05-15|1454.34
#2020-05-18|1511.45
#2020-05-19|1511.61
#2020-05-20|1537.00
#2020-05-21|1531.41
#2020-05-22|1527.67
#2020-05-25|1541.40
#2020-05-26|1583.61
#2020-05-27|1608.74
#2020-05-28|1616.43
#2020-05-29|1608.03
#2020-06-01|1620.87
#2020-06-02|1645.50
#2020-06-03|1687.80
#2020-06-04|1691.26
#2020-06-05|1733.12
#2020-06-08|1746.53
#2020-06-09|1726.28
#2020-06-10|1709.26
#2020-06-11|1623.68
#2020-06-12|1628.30
#2020-06-15|1628.04
#2020-06-16|1674.04
#2020-06-17|1672.13
#2020-06-18|1669.16
#2020-06-19|1658.88
#2020-06-22|1662.52
#2020-06-23|1675.84
#2020-06-24|1632.68
#2020-06-25|1638.24
#2020-06-26|1625.71
#2020-06-29|1644.29
#2020-06-30|1658.93
#2020-07-01|1657.12
#2020-07-02|1671.26
#2020-07-03|1673.57
#2020-07-06|1698.97
#2020-07-07|1683.03
#2020-07-08|1681.74
#2020-07-09|1665.28
#2020-07-10|1671.11
#2020-07-13|1678.90
#2020-07-14|1690.33
#2020-07-15|1726.91
#2020-07-16|1720.75
#2020-07-17|1727.82
#2020-07-20|1733.41
#2020-07-21|1746.51
#2020-07-22|1754.75
#2020-07-23|1750.95
#2020-07-24|1737.61
#2020-07-27|1756.18
#2020-07-28|1744.84
#2020-07-29|1761.51
#2020-07-30|1750.86
#2020-07-31|1736.05
#2020-08-03|1753.32
#2020-08-04|1761.69
#2020-08-05|1791.39
#2020-08-06|1794.19
#2020-08-07|1800.72
#2020-08-10|1811.25
#2020-08-11|1826.93
#2020-08-12|1839.88
#2020-08-13|1842.33
#2020-08-14|1836.49
#2020-08-17|1841.06
#2020-08-18|1837.34
#2020-08-19|1834.13
#2020-08-20|1817.42
#2020-08-21|1818.05
#2020-08-24|1839.73
#2020-08-25|1844.40
#2020-08-26|1852.14
#2020-08-27|1848.66
#2020-08-28|1859.09
#2020-08-31|1848.85
#2020-09-01|1863.23
#2020-09-02|1882.01
#2020-09-03|1843.47
#2020-09-04|1826.85
#2020-09-07|1835.81
#2020-09-08|1810.86
#2020-09-09|1833.39
#2020-09-10|1824.87
#2020-09-11|1830.81
#2020-09-14|1854.98
#2020-09-15|1859.49
#2020-09-16|1867.20
#2020-09-17|1863.28
#2020-09-18|1857.46
#2020-09-21|1807.56
#2020-09-22|1817.98
#2020-09-23|1795.37
#2020-09-24|1784.10
#2020-09-25|1800.81
#2020-09-28|1836.26
#2020-09-29|1834.42
#2020-09-30|1828.07
#2020-10-01|1832.75
#2020-10-02|1832.19
#2020-10-05|1864.40
#2020-10-06|1856.53
#2020-10-07|1877.53
#2020-10-08|1891.95
#2020-10-09|1904.85
#2020-10-12|1913.29
#2020-10-13|1900.49
#2020-10-14|1900.74
#2020-10-15|1888.24
#2020-10-16|1895.75
#2020-10-19|1885.05
#2020-10-20|1889.97
#2020-10-21|1886.67
#2020-10-22|1883.50
#2020-10-23|1890.05
#2020-10-26|1849.01
#2020-10-27|1830.44
#2020-10-28|1776.83
#2020-10-29|1781.96
#2020-10-30|1769.90
#2020-11-02|1806.08
#2020-11-03|1845.62
#2020-11-04|1859.69
#2020-11-05|1904.47
#2020-11-06|1911.72
#2020-11-09|1965.50
#2020-11-10|1988.25
#2020-11-11|1991.20
#2020-11-12|1974.40
#2020-11-13|1990.74
#2020-11-16|2027.47
#2020-11-17|2030.82
#2020-11-18|2023.39
#2020-11-19|2024.76
#2020-11-20|2018.67
#2020-11-23|2038.97
#2020-11-24|2071.98
#2020-11-25|2067.56
#2020-11-26|2067.24
#2020-11-27|2069.43
#2020-11-30|2044.95
#2020-12-01|2059.36
#2020-12-02|2058.58
#2020-12-03|2068.26
#2020-12-04|2087.88
#2020-12-07|2080.15
#2020-12-08|2087.17
#2020-12-09|2085.76
#2020-12-10|2075.55
#2020-12-11|2075.24
#2020-12-14|2071.23
#2020-12-15|2090.84
#2020-12-16|2094.99
#2020-12-17|2115.10
#2020-12-18|2114.79
#2020-12-21|2094.86
#2020-12-22|2087.42
#2020-12-23|2096.36
#2020-12-24|2105.22
#2020-12-25|2106.90
#2020-12-28|2115.66
#2020-12-29|2119.99
#2020-12-30|2128.58
#2020-12-31|2131.63
#2021-01-01|2131.86
#2021-01-04|2114.68
#2021-01-05|2123.54
#2021-01-06|2149.92
#2021-01-07|2175.16
#2021-01-08|2188.83
#2021-01-11|2170.04
#2021-01-12|2177.69
#2021-01-13|2175.67
#2021-01-14|2175.15
#2021-01-15|2148.34
#2021-01-18|2145.58
#2021-01-19|2156.42
#2021-01-20|2172.09
#2021-01-21|2169.64
#2021-01-22|2159.10
#2021-01-25|2142.09
#2021-01-26|2129.81
#2021-01-27|2088.78
#2021-01-28|2106.06
#2021-01-29|2065.07
#2021-02-01|2094.87
#2021-02-02|2134.36
#2021-02-03|2140.67
#2021-02-04|2160.95
#2021-02-05|2171.91
#2021-02-08|2200.01
#2021-02-09|2203.12
#2021-02-10|2202.60
#2021-02-11|2212.00
#2021-02-12|2223.82
#2021-02-15|2230.84
#2021-02-16|2230.93
#2021-02-17|2213.77
#2021-02-18|2200.84
#2021-02-19|2217.40
#2021-02-22|2219.22
#2021-02-23|2219.24
#2021-02-24|2238.45
#2021-02-25|2214.64
#2021-02-26|2178.94
#2021-03-01|2229.28
#2021-03-02|2223.87
#2021-03-03|2222.14
#2021-03-04|2184.39
#2021-03-05|2197.67
#2021-03-08|2212.31
#2021-03-09|2230.66
#2021-03-10|2250.85
#2021-03-11|2273.98
#2021-03-12|2284.12
#2021-03-15|2290.88
#2021-03-16|2283.35
#2021-03-17|2288.45
#2021-03-18|2281.36
#2021-03-19|2258.43
#2021-03-22|2256.01
#2021-03-23|2225.45
#2021-03-24|2220.00
#2021-03-25|2237.25
#2021-03-26|2276.65
#2021-03-29|2270.14
#2021-03-30|2273.19
#2021-03-31|2268.16
#2021-04-01|2289.67
#2021-04-02|2291.86
#2021-04-05|2311.87
#2021-04-06|2313.81
#2021-04-07|2313.32
#2021-04-08|2327.54
#2021-04-09|2341.22
#2021-04-12|2340.26
#2021-04-13|2339.92
#2021-04-14|2340.18
#2021-04-15|2357.38
#2021-04-16|2370.78
#2021-04-19|2364.84
#2021-04-20|2334.26
#2021-04-21|2345.33
#2021-04-22|2352.92
#2021-04-23|2368.82
#2021-04-26|2380.11
#2021-04-27|2381.45
#2021-04-28|2380.91
#2021-04-29|2385.27
#2021-04-30|2362.65
#2021-05-03|2376.64
#2021-05-04|2363.61
#2021-05-05|2371.37
#2021-05-06|2392.37
#2021-05-07|2417.22
#2021-05-10|2410.56
#2021-05-11|2378.23
#2021-05-12|2323.85
#2021-05-13|2336.53
#2021-05-14|2372.31
#2021-05-17|2362.97
#2021-05-18|2361.33
#2021-05-19|2340.45
#2021-05-20|2356.44
#2021-05-21|2365.30
#2021-05-24|2382.61
#2021-05-25|2381.45
#2021-05-26|2385.42
#2021-05-27|2397.46
#2021-05-28|2406.70
#2021-05-31|2402.59
#2021-06-01|2418.32
#2021-06-02|2421.35
#2021-06-03|2412.10
#2021-06-04|2424.94
#2021-06-07|2421.67
#2021-06-08|2426.94
#2021-06-09|2413.61
#2021-06-10|2410.17
#2021-06-11|2415.38
#2021-06-14|2412.34
#2021-06-15|2420.24
#2021-06-16|2407.73
#2021-06-17|2381.89
#2021-06-18|2354.27
#2021-06-21|2379.03
#2021-06-22|2396.83
#2021-06-23|2390.64
#2021-06-24|2407.06
#2021-06-25|2418.31
#2021-06-28|2404.01
#2021-06-29|2400.83
#2021-06-30|2397.20
#2021-07-01|2406.96
#2021-07-02|2417.46
#2021-07-05|2423.72
#2021-07-06|2413.99
#2021-07-07|2424.10
#2021-07-08|2400.63
#2021-07-09|2424.56
#2021-07-12|2438.99
#2021-07-13|2431.58
#2021-07-14|2428.52
#2021-07-15|2421.74
#2021-07-16|2408.46
#2021-07-19|2358.23
#2021-07-20|2384.83
#2021-07-21|2411.05
#2021-07-22|2415.98
#2021-07-23|2433.49
#2021-07-26|2438.11
#2021-07-27|2430.78
#2021-07-28|2425.97
#2021-07-29|2443.86
#2021-07-30|2427.17
#2021-08-02|2429.31
#2021-08-03|2437.13
#2021-08-04|2424.93
#2021-08-05|2439.77
#2021-08-06|2440.51
#2021-08-09|2431.65
#2021-08-10|2439.72
#2021-08-11|2459.75
#2021-08-12|2457.54
#2021-08-13|2459.25
#2021-08-16|2454.24
#2021-08-17|2432.95
#2021-08-18|2423.09
#2021-08-19|2399.07
#2021-08-20|2401.14
#2021-08-23|2432.33
#2021-08-24|2446.57
#2021-08-25|2451.43
#2021-08-26|2439.77
#2021-08-27|2460.59
#2021-08-30|2467.93
#2021-08-31|2463.78
#2021-09-01|2468.52
#2021-09-02|2476.36
#2021-09-03|2476.66
#2021-09-06|2483.24
#2021-09-07|2468.44
#2021-09-08|2459.38
#2021-09-09|2454.02
#2021-09-10|2451.26
#2021-09-13|2452.65
#2021-09-14|2444.24
#2021-09-15|2449.62
#2021-09-16|2443.40
#2021-09-17|2422.12
#2021-09-20|2389.95
#2021-09-21|2382.15
#2021-09-22|2398.25
#2021-09-23|2428.61
#2021-09-24|2425.56
#2021-09-27|2419.30
#2021-09-28|2374.89
#2021-09-29|2361.49
#2021-09-30|2339.75
#2021-10-01|2351.11
#2021-10-04|2328.15
#2021-10-05|2339.18
#2021-10-06|2335.59
#2021-10-07|2359.56
#2021-10-08|2354.74
#2021-10-11|2340.00
#2021-10-12|2333.58
#2021-10-13|2342.16
#2021-10-14|2378.54
#2021-10-15|2406.58
#2021-10-18|2406.02
#2021-10-19|2422.53
#2021-10-20|2425.01
#2021-10-21|2416.11
#2021-10-22|2422.67
#2021-10-25|2426.86
#2021-10-26|2423.63
#2021-10-27|2389.62
#2021-10-28|2402.49
#2021-10-29|2396.10
#2021-11-01|2413.89
#2021-11-02|2413.47
#2021-11-03|2419.60
#2021-11-04|2434.43
#2021-11-05|2448.51
#2021-11-08|2463.15
#2021-11-09|2449.97
#2021-11-10|2435.03
#2021-11-11|2432.30
#2021-11-12|2451.14
#2021-11-15|2453.08
#2021-11-16|2453.13
#2021-11-17|2430.88
#2021-11-18|2421.49
#2021-11-19|2412.16
#2021-11-22|2394.80
#2021-11-23|2389.28
#2021-11-24|2384.45
#2021-11-25|2389.72
#2021-11-26|2330.05
#2021-11-29|2325.66
#2021-11-30|2284.73
#2021-12-01|2283.46
#2021-12-02|2317.88
#2021-12-03|2309.96
#2021-12-06|2339.49
#2021-12-07|2383.92
#2021-12-08|2394.83
#2021-12-09|2384.02
#2021-12-10|2384.25
#2021-12-13|2364.50
#2021-12-14|2339.35
#2021-12-15|2355.63
#2021-12-16|2372.38
#2021-12-17|2343.93
#2021-12-20|2300.52
#2021-12-21|2345.86
#2021-12-22|2366.81
#2021-12-23|2389.98
#2021-12-24|2390.77
#2021-12-27|2405.10
#2021-12-28|2416.01
#2021-12-29|2420.98
#2021-12-30|2415.23
#2021-12-31|2418.49
#2022-01-03|2418.54
#2022-01-04|2445.51
#2022-01-05|2430.89
#2022-01-06|2411.11
#2022-01-07|2399.76
#2022-01-10|2370.01
#2022-01-11|2385.29
#2022-01-12|2406.58
#2022-01-13|2399.39
#2022-01-14|2372.81
#2022-01-17|2371.79
#2022-01-18|2339.30
#2022-01-19|2317.74
#2022-01-20|2313.75
#2022-01-21|2276.00
#2022-01-24|2252.70
#2022-01-25|2229.49
#2022-01-26|2227.64
#2022-01-27|2200.42
#2022-01-28|2233.09
#2022-01-31|2265.89
#2022-02-01|2297.25
#2022-02-02|2302.91
#2022-02-03|2262.38
#2022-02-04|2248.26
#2022-02-07|2248.16
#2022-02-08|2261.59
#2022-02-09|2303.33
#2022-02-10|2281.26
#2022-02-11|2251.65
#2022-02-14|2228.61
#2022-02-15|2257.72
#2022-02-16|2269.90
#2022-02-17|2237.02
#2022-02-18|2216.88
#2022-02-21|2206.18
#2022-02-22|2186.63
#2022-02-23|2158.16
#2022-02-24|2139.19
#2022-02-25|2198.01
#2022-02-28|2203.47
#2022-03-01|2160.84
#2022-03-02|2178.91
#2022-03-03|2170.60
#2022-03-04|2129.72
#2022-03-07|2068.48
#2022-03-08|2055.46
#2022-03-09|2119.11
#2022-03-10|2121.17
#2022-03-11|2109.43
#2022-03-14|2117.29
#2022-03-15|2134.28
#2022-03-16|2184.28
#2022-03-17|2220.84
#2022-03-18|2237.63
#2022-03-21|2230.86
#2022-03-22|2243.71
#2022-03-23|2225.72
#2022-03-24|2231.28
#2022-03-25|2229.95
#2022-03-28|2225.60
#2022-03-29|2271.99
#2022-03-30|2257.70
#2022-03-31|2229.55
#2022-04-01|2222.24
#2022-04-04|2229.79
#2022-04-05|2200.10
#2022-04-06|2162.04
#2022-04-07|2149.94
#2022-04-08|2147.90
#2022-04-11|2129.19
#2022-04-12|2120.46
#2022-04-13|2137.91
#2022-04-14|2137.68
#2022-04-15|2136.37
#2022-04-18|2125.73
#2022-04-19|2149.10
#2022-04-20|2168.27
#2022-04-21|2158.94
#2022-04-22|2104.78
#2022-04-25|2092.13
#2022-04-26|2051.29
#2022-04-27|2053.71
#2022-04-28|2085.42
#2022-04-29|2055.73
#2022-05-02|2047.02
#2022-05-03|2054.94
#2022-05-04|2089.80
#2022-05-05|2042.48
#2022-05-06|2019.81
#2022-05-09|1957.67
#2022-05-10|1950.76
#2022-05-11|1940.61
#2022-05-12|1934.04
#2022-05-13|1970.32
#2022-05-16|1963.69
#2022-05-17|2007.84
#2022-05-18|1966.01
#2022-05-19|1954.94
#2022-05-20|1955.65
#2022-05-23|1989.30
#2022-05-24|1970.48
#2022-05-25|1979.54
#2022-05-26|2011.36
#2022-05-27|2051.85
#2022-05-30|2066.60
#2022-05-31|2044.43
#2022-06-01|2033.22
#2022-06-02|2068.49
#2022-06-03|2056.97
#2022-06-06|2066.19
#2022-06-07|2074.00
#2022-06-08|2053.07
#2022-06-09|2012.73
#2022-06-10|1951.27
#2022-06-13|1883.37
#2022-06-14|1870.01
#2022-06-15|1882.96
#2022-06-16|1833.14
#2022-06-17|1826.00
#2022-06-20|1826.15
#2022-06-21|1851.11
#2022-06-22|1839.76
#2022-06-23|1833.26
#2022-06-24|1887.45
#2022-06-27|1896.43
#2022-06-28|1874.67
#2022-06-29|1857.84
#2022-06-30|1845.25
#2022-07-01|1852.12
#2022-07-04|1857.69
#2022-07-05|1836.82
#2022-07-06|1841.87
#2022-07-07|1869.32
#2022-07-08|1872.25
#2022-07-11|1855.31
#2022-07-12|1849.10
#2022-07-13|1839.57
#2022-07-14|1822.75
#2022-07-15|1855.75
#2022-07-18|1862.10
#2022-07-19|1913.83
#2022-07-20|1929.77
#2022-07-21|1947.83
#2022-07-22|1948.91
#2022-07-25|1946.97
#2022-07-26|1932.49
#2022-07-27|1956.67
#2022-07-28|1995.92
#2022-07-29|2026.73
#2022-08-01|2038.51
#2022-08-02|2013.38
#2022-08-03|2025.39
#2022-08-04|2038.04
#2022-08-05|2032.23
#2022-08-08|2038.98
#2022-08-09|2022.30
#2022-08-10|2071.42
#2022-08-11|2075.89
#2022-08-12|2095.01
#2022-08-15|2101.21
#2022-08-16|2101.85
#2022-08-17|2082.53
#2022-08-18|2085.89
#2022-08-19|2055.61
#2022-08-22|2014.49
#2022-08-23|2009.62
#2022-08-24|2014.49
#2022-08-25|2037.65
#2022-08-26|1987.00
#2022-08-29|1962.93
#2022-08-30|1952.22
#2022-08-31|1939.89
#2022-09-01|1916.89
#2022-09-02|1916.87
#2022-09-05|1907.06
#2022-09-06|1904.09
#2022-09-07|1920.05
#2022-09-08|1934.60
#2022-09-09|1966.89
#2022-09-12|1993.24
#2022-09-13|1931.50
#2022-09-14|1917.57
#2022-09-15|1899.76
#2022-09-16|1867.78
#2022-09-19|1876.32
#2022-09-20|1856.65
#2022-09-21|1833.50
#2022-09-22|1805.57
#2022-09-23|1772.34
#2022-09-26|1743.37
#2022-09-27|1738.70
#2022-09-28|1760.42
#2022-09-29|1741.44
#2022-09-30|1732.31
#2022-10-03|1769.41
#2022-10-04|1836.57
#2022-10-05|1828.03
#2022-10-06|1816.77
#2022-10-07|1779.62
#2022-10-10|1772.06
#2022-10-11|1757.34
#2022-10-12|1745.06
#2022-10-13|1769.19
#2022-10-14|1751.70
#2022-10-17|1786.70
#2022-10-18|1819.18
#2022-10-19|1800.58
#2022-10-20|1784.76
#2022-10-21|1802.06
#2022-10-24|1826.58
#2022-10-25|1861.45
#2022-10-26|1882.01
#2022-10-27|1888.58
#2022-10-28|1909.01
#2022-10-31|1903.80
#2022-11-01|1913.01
#2022-11-02|1881.84
#2022-11-03|1860.04
#2022-11-04|1894.00
#2022-11-07|1923.51
#2022-11-08|1946.32
#2022-11-09|1918.42
#2022-11-10|2006.24
#2022-11-11|2035.15
#2022-11-14|2020.97
#2022-11-15|2036.68
#2022-11-16|2021.25
#2022-11-17|2006.75
#2022-11-18|2021.31
#2022-11-21|2010.46
#2022-11-22|2032.61
#2022-11-23|2048.64
#2022-11-24|2060.40
#2022-11-25|2063.26
#2022-11-28|2034.17
#2022-11-29|2033.36
#2022-11-30|2059.46
#2022-12-01|2084.14
#2022-12-02|2082.27
#2022-12-05|2056.37
#2022-12-06|2032.49
#2022-12-07|2026.86
#2022-12-08|2036.28
#2022-12-09|2035.86
#2022-12-12|2051.61
#2022-12-13|2075.31
#2022-12-14|2072.18
#2022-12-15|2017.94
#2022-12-16|2000.01
#2022-12-19|1985.21
#2022-12-20|1993.39
#2022-12-21|2014.71
#2022-12-22|1994.82
#2022-12-23|1999.21
#2022-12-26|2001.42
#2022-12-27|2007.88
#2022-12-28|1988.51
#2022-12-29|2011.38
#2022-12-30|2003.42
#2023-01-02|2007.23
#2023-01-03|2012.32
#2023-01-04|2029.51
#2023-01-05|2005.76
#2023-01-06|2050.84
#2023-01-09|2067.28
#2023-01-10|2070.65
#2023-01-11|2090.90
#2023-01-12|2110.61
#2023-01-13|2118.75
#2023-01-16|2117.52
#2023-01-17|2117.24
#2023-01-18|2107.62
#2023-01-19|2072.01
#2023-01-20|2099.59
#2023-01-23|2120.27
#2023-01-24|2128.72
#2023-01-25|2123.27
#2023-01-26|2126.60
#2023-01-27|2137.02
#2023-01-30|2123.42
#2023-01-31|2142.33
#2023-02-01|2161.23
#2023-02-02|2190.60
#2023-02-03|2173.50
#2023-02-06|2149.31
#2023-02-07|2157.63
#2023-02-08|2145.71
#2023-02-09|2144.69
#2023-02-10|2139.28
#2023-02-13|2152.44
#2023-02-14|2150.22
#2023-02-15|2156.49
#2023-02-16|2145.82
#2023-02-17|2142.20
#2023-02-20|2144.89
#2023-02-21|2112.15
#2023-02-22|2101.87
#2023-02-23|2108.13
#2023-02-24|2091.15
#2023-02-27|2105.97
#2023-02-28|2103.26
#2023-03-01|2112.03
#2023-03-02|2122.53
#2023-03-03|2149.96
#2023-03-06|2155.46
#2023-03-07|2128.22
#2023-03-08|2128.70
#2023-03-09|2113.63
#2023-03-10|2079.83
#2023-03-13|2055.54
#2023-03-14|2071.58
#2023-03-15|2030.27
#2023-03-16|2049.60
#2023-03-17|2032.34
#2023-03-20|2049.46
#2023-03-21|2075.90
#2023-03-22|2059.41
#2023-03-23|2067.15
#2023-03-24|2051.91
#2023-03-27|2066.76
#2023-03-28|2074.86
#2023-03-29|2099.17
#2023-03-30|2109.23
#2023-03-31|2130.74
#2023-04-03|2135.18
#2023-04-04|2116.40
#2023-04-05|2085.70
#2023-04-06|2076.57
#2023-04-07|2078.01
#2023-04-10|2080.95
#2023-04-11|2102.89
#2023-04-12|2113.93
#2023-04-13|2132.73
#2023-04-14|2133.42
#2023-04-17|2140.83
#2023-04-18|2150.01
#2023-04-19|2143.48
#2023-04-20|2144.63
#2023-04-21|2139.78
#2023-04-24|2144.87
#2023-04-25|2117.32
#2023-04-26|2094.80
#2023-04-27|2120.97
#2023-04-28|2139.85
#2023-05-01|2142.40
#2023-05-02|2121.00
#2023-05-03|2124.15
#2023-05-04|2111.78
#2023-05-05|2137.84
#2023-05-08|2138.30
#2023-05-09|2135.08
#2023-05-10|2131.84
#2023-05-11|2122.79
#2023-05-12|2119.76
#2023-05-15|2130.53
#2023-05-16|2114.98
#2023-05-17|2133.80
#2023-05-18|2145.83
#2023-05-19|2148.77
#2023-05-22|2154.45
#2023-05-23|2127.10
#2023-05-24|2096.39
#2023-05-25|2094.30
#2023-05-26|2111.28
#2023-05-29|2114.90
#2023-05-30|2110.71
#2023-05-31|2081.29
#2023-06-01|2109.49
#2023-06-02|2157.95
#2023-06-05|2150.97
#2023-06-06|2167.68
#2023-06-07|2179.63
#2023-06-08|2180.24
#2023-06-09|2181.43
#2023-06-12|2195.57
#2023-06-13|2217.81
#2023-06-14|2223.91
#2023-06-15|2240.87
#2023-06-16|2239.58
#2023-06-19|2231.44
#2023-06-20|2218.92
#2023-06-21|2221.58
#2023-06-22|2210.87
#2023-06-23|2185.89
#2023-06-26|2190.13
#2023-06-27|2208.39
#2023-06-28|2215.30
#2023-06-29|2227.84
#2023-06-30|2246.04
#2023-07-03|2254.25
#2023-07-04|2249.40
#2023-07-05|2235.23
#2023-07-06|2206.49
#2023-07-07|2213.62
#2023-07-10|2232.01
#2023-07-11|2258.02
#2023-07-12|2278.01
#2023-07-13|2294.48
#2023-07-14|2290.69
#2023-07-17|2293.70
#2023-07-18|2307.68
#2023-07-19|2306.28
#2023-07-20|2301.22
#2023-07-21|2292.66
#2023-07-24|2302.03
#2023-07-25|2305.31
#2023-07-26|2310.76
#2023-07-27|2300.74
#2023-07-28|2311.46
#2023-07-31|2317.79
#2023-08-01|2314.04
#2023-08-02|2283.80
#2023-08-03|2270.72
#2023-08-04|2272.60
#2023-08-07|2284.22
#2023-08-08|2269.03
#2023-08-09|2267.13
#2023-08-10|2268.57
#2023-08-11|2259.70
#2023-08-14|2254.35
#2023-08-15|2235.14
#2023-08-16|2217.70
#2023-08-17|2190.88
#2023-08-18|2187.41
#2023-08-21|2183.09
#2023-08-22|2190.36
#2023-08-23|2208.00
#2023-08-24|2190.75
#2023-08-25|2193.09
#2023-08-28|2217.52
#2023-08-29|2237.63
#2023-08-30|2250.91
#2023-08-31|2244.42
#2023-09-01|2253.69
#2023-09-04|2256.43
#2023-09-05|2225.26
#2023-09-06|2220.42
#2023-09-07|2213.01
#2023-09-08|2203.12
#2023-09-11|2208.92
#2023-09-12|2197.89
#2023-09-13|2187.83
#2023-09-14|2205.38
#2023-09-15|2203.50
#2023-09-18|2202.28
#2023-09-19|2193.35
#2023-09-20|2189.63
#2023-09-21|2151.13
#2023-09-22|2142.31
#2023-09-25|2141.08
#2023-09-26|2114.99
#2023-09-27|2120.40
#2023-09-28|2127.55
#2023-09-29|2122.45
#2023-10-02|2101.85
#2023-10-03|2077.57
#2023-10-04|2075.35
#2023-10-05|2077.52
#2023-10-06|2094.89
#2023-10-09|2104.76
#2023-10-10|2133.40
#2023-10-11|2140.38
#2023-10-12|2127.53
#2023-10-13|2103.15
#2023-10-16|2113.41
#2023-10-17|2121.10
#2023-10-18|2080.09
#2023-10-19|2056.99
#2023-10-20|2036.34
#2023-10-23|2027.60
#2023-10-24|2033.56
#2023-10-25|2015.71
#2023-10-26|1997.41
#2023-10-27|1995.99
#2023-10-30|2013.75
#2023-10-31|2022.51
#2023-11-01|2037.91
#2023-11-02|2079.58
#2023-11-03|2106.25
#2023-11-06|2109.17
#2023-11-07|2097.09
#2023-11-08|2098.80
#2023-11-09|2104.14
#2023-11-10|2114.02
#2023-11-13|2116.25
#2023-11-14|2164.28
#2023-11-15|2181.20
#2023-11-16|2178.77
#2023-11-17|2196.39
#2023-11-20|2204.03
#2023-11-21|2204.67
#2023-11-22|2205.56
#2023-11-23|2208.87
#2023-11-24|2218.48
#2023-11-27|2209.75
#2023-11-28|2212.84
#2023-11-29|2221.94
#2023-11-30|2234.97
#2023-12-01|2260.51
#2023-12-04|2259.46
#2023-12-05|2248.37
#2023-12-06|2263.19
#2023-12-07|2266.88
#2023-12-08|2269.20
#2023-12-11|2282.76
#2023-12-12|2291.66
#2023-12-13|2312.24
#2023-12-14|2355.63
#2023-12-15|2359.13
#2023-12-18|2352.26
#2023-12-19|2372.51
#2023-12-20|2354.64
#2023-12-21|2373.17
#2023-12-22|2383.53
#2023-12-25|2382.45
#2023-12-26|2391.74
#2023-12-27|2404.64
#2023-12-28|2408.44
#2023-12-29|2402.17
#2024-01-01|2402.40
#2024-01-02|2380.91
#2024-01-03|2341.00
#2024-01-04|2348.50
#2024-01-05|2352.02
#2024-01-08|2364.75
#2024-01-09|2356.83
#2024-01-10|2364.93
#2024-01-11|2363.67
#2024-01-12|2381.24
#2024-01-15|2377.97
#2024-01-16|2352.79
#2024-01-17|2330.13
#2024-01-18|2346.95
#2024-01-19|2360.39
#2024-01-22|2382.44
#2024-01-23|2373.52
#2024-01-24|2373.27
#2024-01-25|2381.41
#2024-01-26|2383.33
#2024-01-29|2399.30
#2024-01-30|2402.44
#2024-01-31|2390.81
#2024-02-01|2412.85
#2024-02-02|2416.85
#2024-02-05|2396.07
#2024-02-06|2411.77
#2024-02-07|2425.69
#2024-02-08|2424.51
#2024-02-09|2429.04
#2024-02-12|2433.85
#2024-02-13|2408.16
#2024-02-14|2427.99
#2024-02-15|2451.07
#2024-02-16|2454.09
#2024-02-19|2457.54
#2024-02-20|2449.98
#2024-02-21|2453.01
#2024-02-22|2483.94
#2024-02-23|2495.21
#2024-02-26|2496.97
#2024-02-27|2500.73
#2024-02-28|2503.75
#2024-02-29|2511.55
#2024-03-01|2523.83
#2024-03-04|2526.29
#2024-03-05|2515.74
#2024-03-06|2530.78
#2024-03-07|2549.65
#2024-03-08|2552.55
#2024-03-11|2534.24
#2024-03-12|2545.48
#2024-03-13|2547.74
#2024-03-14|2540.06
#2024-03-15|2538.53
#2024-03-18|2546.62
#2024-03-19|2555.99
#2024-03-20|2574.75
#2024-03-21|2600.05
#2024-03-22|2587.63
#2024-03-25|2574.69
#2024-03-26|2576.27
#2024-03-27|2596.46
#2024-03-28|2594.72
#2024-03-29|2596.37
#2024-04-01|2575.76
#2024-04-02|2561.59
#2024-04-03|2569.29
#2024-04-04|2562.16
#2024-04-05|2571.15
#2024-04-08|2581.40
#2024-04-09|2576.60
#2024-04-10|2548.58
#2024-04-11|2545.31
#2024-04-12|2523.93
#2024-04-15|2509.36
#2024-04-16|2484.66
#2024-04-17|2473.42
#2024-04-18|2474.86
#2024-04-19|2464.22
#2024-04-22|2481.68
#2024-04-23|2511.01
#2024-04-24|2509.02
#2024-04-25|2494.83
#2024-04-26|2508.79
#2024-04-29|2520.52
#2024-04-30|2498.51
#2024-05-01|2487.22
#2024-05-02|2506.63
#2024-05-03|2528.51
#2024-05-06|2546.60
#2024-05-07|2560.07
#2024-05-08|2557.43
#2024-05-09|2572.21
#2024-05-10|2585.56
#2024-05-13|2578.72
#2024-05-14|2582.12
#2024-05-15|2601.25
#2024-05-16|2592.63
#2024-05-17|2590.67
#2024-05-20|2598.97
#2024-05-21|2590.46
#2024-05-22|2581.94
#2024-05-23|2569.76
#2024-05-24|2578.41
#2024-05-27|2587.66
#2024-05-28|2564.87
#2024-05-29|2525.04
#2024-05-30|2535.09
#2024-05-31|2554.37
#2024-06-03|2550.33
#2024-06-04|2535.46
#2024-06-05|2545.72
#2024-06-06|2543.21
#2024-06-07|2535.23
#2024-06-10|2536.64
#2024-06-11|2518.86
#2024-06-12|2543.41
#2024-06-13|2519.01
#2024-06-14|2494.80
#2024-06-17|2502.08
#2024-06-18|2515.79
#2024-06-19|2518.12
#2024-06-20|2523.77
#2024-06-21|2513.15
#2024-06-24|2524.98
#2024-06-25|2509.57
#2024-06-26|2502.87
#2024-06-27|2498.80
#2024-06-28|2499.64
#2024-07-01|2489.32
#2024-07-02|2501.80
#2024-07-03|2522.83
#2024-07-04|2530.68
#2024-07-05|2522.59
#2024-07-08|2521.39
#2024-07-09|2508.59
#2024-07-10|2522.84
#2024-07-11|2562.54
#2024-07-12|2583.29
#2024-07-15|2593.90
#2024-07-16|2629.15
#2024-07-17|2622.23
#2024-07-18|2598.64
#2024-07-19|2576.09
#2024-07-22|2593.31
#2024-07-23|2592.83
#2024-07-24|2554.41
#2024-07-25|2542.49
#2024-07-26|2579.91
#2024-07-29|2582.84
#2024-07-30|2593.66
#2024-07-31|2633.86
#2024-08-01|2587.34
#2024-08-02|2518.47
#2024-08-05|2435.17
#2024-08-06|2475.60
#2024-08-07|2479.74
#2024-08-08|2501.25
#2024-08-09|2513.64
#2024-08-12|2503.49
#2024-08-13|2536.95
#2024-08-14|2555.27
#2024-08-15|2580.26
#2024-08-16|2597.36
#2024-08-19|2611.22
#2024-08-20|2613.22
#2024-08-21|2626.55
#2024-08-22|2624.35
#2024-08-23|2652.60
#2024-08-26|2653.79
#2024-08-27|2655.33
#2024-08-28|2652.53
#2024-08-29|2667.03
#2024-08-30|2687.31
#2024-09-02|2681.46
#2024-09-03|2645.07
#2024-09-04|2630.59
#2024-09-05|2608.55
#2024-09-06|2584.38
#2024-09-09|2604.37
#2024-09-10|2605.30
#2024-09-11|2606.47
#2024-09-12|2638.92
#2024-09-13|2664.57
#2024-09-16|2678.44
#2024-09-17|2686.38
#2024-09-18|2680.68
#2024-09-19|2728.34
#2024-09-20|2711.90
#2024-09-23|2725.92
#2024-09-24|2732.70
#2024-09-25|2726.41
#2024-09-26|2759.27
#2024-09-27|2774.96
#2024-09-30|2758.30
#2024-10-01|2754.97
#2024-10-02|2742.65
#2024-10-03|2727.24
#2024-10-04|2735.57
#2024-10-07|2734.28
#2024-10-08|2727.99
#2024-10-09|2741.95
#2024-10-10|2728.00
#2024-10-11|2751.46
#2024-10-14|2764.19
#2024-10-15|2756.61
#2024-10-16|2767.22
#2024-10-17|2768.27
#2024-10-18|2774.05
#2024-10-21|2754.51
#2024-10-22|2727.53
#2024-10-23|2709.88
#2024-10-24|2705.21
#2024-10-25|2698.31
#2024-10-28|2715.35
#2024-10-29|2705.79
#2024-10-30|2710.54
#2024-10-31|2687.89
#2024-11-01|2690.95
#2024-11-04|2693.53
#2024-11-05|2723.53
#2024-11-06|2790.28
#2024-11-07|2799.55
#2024-11-08|2806.96
#2024-11-11|2822.87
#2024-11-12|2788.74
#2024-11-13|2778.04
#2024-11-14|2755.13
#2024-11-15|2740.24
#2024-11-18|2741.44
#2024-11-19|2743.27
#2024-11-20|2733.85
#2024-11-21|2758.50
#2024-11-22|2781.74
#2024-11-25|2806.58
#2024-11-26|2796.20
#2024-11-27|2797.06
#2024-11-28|2801.17
#2024-11-29|2813.52
#2024-12-02|2810.67
#2024-12-03|2815.28
#2024-12-04|2821.66
#2024-12-05|2807.62
#2024-12-06|2807.90
#2024-12-09|2789.02
#2024-12-10|2776.45
#2024-12-11|2785.37
#2024-12-12|2774.25
#2024-12-13|2759.12
#2024-12-16|2759.18
#2024-12-17|2741.29
#2024-12-18|2686.94
#2024-12-19|2664.21
#2024-12-20|2679.77
#2024-12-23|2680.37
#2024-12-24|2694.99
#2024-12-25|2696.00
#2024-12-26|2701.74
#2024-12-27|2694.68
#2024-12-30|2670.96
#2024-12-31|2671.73
#2025-01-01|2672.06
#2025-01-02|2664.86
#2025-01-03|2680.17
#2025-01-06|2681.55
#2025-01-07|2680.16
#2025-01-08|2676.00
#2025-01-09|2669.73
#2025-01-10|2630.40
#2025-01-13|2634.45
#2025-01-14|2658.48
#2025-01-15|2689.40
#2025-01-16|2709.92
#2025-01-17|2726.46
#2025-01-20|2740.58
#2025-01-21|2774.12
#2025-01-22|2781.87
#2025-01-23|2804.97
#2025-01-24|2807.01
#2025-01-27|2780.95
#2025-01-28|2762.62
#2025-01-29|2767.45
#2025-01-30|2797.73
#2025-01-31|2785.46
#2025-02-03|2743.54
#2025-02-04|2749.58
#2025-02-05|2772.61
#2025-02-06|2778.89
#2025-02-07|2763.56
#2025-02-10|2773.81
#2025-02-11|2773.49
#2025-02-12|2758.43
#2025-02-13|2786.90
#2025-02-14|2788.23
#2025-02-17|2796.72
#2025-02-18|2814.14
#2025-02-19|2800.77
#2025-02-20|2787.46
#2025-02-21|2745.19
#2025-02-24|2734.65
#2025-02-25|2740.67
#2025-02-26|2747.57
#2025-02-27|2737.03
#2025-02-28|2743.95
#2025-03-03|2741.46
#2025-03-04|2692.24
#2025-03-05|2752.80
#2025-03-06|2751.77
#2025-03-07|2754.13
#2025-03-10|2708.12
#2025-03-11|2676.18
#2025-03-12|2687.31
#2025-03-13|2661.43
#2025-03-14|2704.98
#2025-03-17|2736.77
#2025-03-18|2735.29
#2025-03-19|2756.53
#2025-03-20|2740.78
#2025-03-21|2717.24
#2025-03-24|2744.33
#2025-03-25|2751.64
#2025-03-26|2737.53
#2025-03-27|2727.26
#2025-03-28|2675.40
#2025-03-31|2660.37
#2025-04-01|2678.51
#2025-04-02|2693.92
#2025-04-03|2575.31
#2025-04-04|2451.14
#2025-04-07|2375.75
#2025-04-08|2392.79
#2025-04-09|2501.17
#2025-04-10|2516.75
#2025-04-11|2544.98
#2025-04-14|2583.83
#2025-04-15|2595.26
#2025-04-16|2569.94
#2025-04-17|2578.16
#2025-04-18|2580.80
#2025-04-21|2554.16
#2025-04-22|2585.22
#2025-04-23|2616.91
#2025-04-24|2650.30
#2025-04-25|2659.27
#2025-04-28|2671.53
#2025-04-29|2684.91
#2025-04-30|2700.30
#2025-05-01|2701.94
#2025-05-02|2758.97
#2025-05-05|2760.17
#2025-05-06|2746.90
#2025-05-07|2757.09
#2025-05-08|2783.01
#2025-05-09|2786.60
#2025-05-12|2838.14
#2025-05-13|2860.89
#2025-05-14|2860.59
#2025-05-15|2876.79
#2025-05-16|2892.05
#2025-05-19|2905.06
#2025-05-20|2900.90
#2025-05-21|2872.95
#2025-05-22|2861.10
#2025-05-23|2856.54
#2025-05-26|2871.72
#2025-05-27|2903.34
#2025-05-28|2888.82
#2025-05-29|2903.46
#2025-05-30|2899.46
#2025-06-02|2896.81
#2025-06-03|2911.82
#2025-06-04|2929.24
#2025-06-05|2928.94
#2025-06-06|2938.05
#2025-06-09|2940.00
#2025-06-10|2940.97
#2025-06-11|2944.02
#2025-06-12|2945.16
#2025-06-13|2899.73
#2025-06-16|2930.69
#2025-06-17|2907.99
#2025-06-18|2890.09
#2025-06-19|2873.28
#2025-06-20|2873.59
#2025-06-23|2892.53
#2025-06-24|2936.36
#2025-06-25|2917.08
#2025-06-26|2952.41
#2025-06-27|2985.40
#2025-06-30|2995.37
#2025-07-01|3001.16
#2025-07-02|3009.34
#2025-07-03|3025.26
#2025-07-04|3020.25
#2025-07-07|3005.34
#2025-07-08|3003.88
#2025-07-09|3027.22
#2025-07-10|3033.25
#2025-07-11|3010.34
#2025-07-14|3015.78
#2025-07-15|2992.49
#2025-07-16|2996.34
#2025-07-17|3031.04
#2025-07-18|3029.34
#2025-07-21|3027.19
#2025-07-22|3032.74
#2025-07-23|3079.93
#2025-07-24|3084.16
#2025-07-25|3093.56
#2025-07-28|3075.07
#2025-07-29|3053.22
#2025-07-30|3042.26
#2025-07-31|3031.02
#2025-08-01|2994.27
#2025-08-04|3019.66
#2025-08-05|3019.64
#2025-08-06|3029.86
#2025-08-07|3029.23
#2025-08-08|3038.78
#2025-08-11|3023.27
#2025-08-12|3059.56
#2025-08-13|3089.27
#2025-08-14|3068.43
#2025-08-15|3064.04
#2025-08-18|3065.97
#2025-08-19|3069.90
#2025-08-20|3056.29
#2025-08-21|3048.24
#2025-08-22|3101.50
#2025-08-25|3083.68
#2025-08-26|3085.30
#2025-08-27|3080.00
#2025-08-28|3095.07
#2025-08-29|3083.69
#2025-09-01|3085.35
#2025-09-02|3052.30
#2025-09-03|3046.14
#2025-09-04|3065.08
#2025-09-05|3077.62
#2025-09-08|3090.15
#2025-09-09|3074.48
#2025-09-10|3083.11
#2025-09-11|3116.25
#2025-09-12|3099.01
#2025-09-15|3112.02
#2025-09-16|3114.30
#2025-09-17|3108.96
#2025-09-18|3118.16
#2025-09-19|3113.44
#2025-09-22|3121.23
#2025-09-23|3115.12
#2025-09-24|3098.62
#2025-09-25|3073.01
#2025-09-26|3089.20
#2025-09-29|3095.13
#2025-09-30|3115.99
#2025-10-01|3117.21
#2025-10-02|3132.02
#2025-10-03|3151.24
#2025-10-06|3158.41
#2025-10-07|3144.26
#2025-10-08|3157.39
#2025-10-09|3133.65
#2025-10-10|3076.30
#2025-10-13|3097.17
#2025-10-14|3106.78
#2025-10-15|3117.72
#2025-10-16|3112.99
#2025-10-17|3102.73
#2025-10-20|3146.47
#2025-10-21|3159.06
#2025-10-22|3141.21
#2025-10-23|3164.52
#2025-10-24|3182.50
#2025-10-27|3202.79
#2025-10-28|3189.20
#2025-10-29|3176.61
#2025-10-30|3153.20
#2025-10-31|3158.23
#2025-11-03|3147.45
#2025-11-04|3117.96
#2025-11-05|3119.65
#2025-11-06|3109.06
#2025-11-07|3110.19
#2025-11-10|3129.02
#2025-11-11|3137.81
#2025-11-12|3149.59
#2025-11-13|3117.99
#2025-11-14|3091.53
#2025-11-17|3056.28
#2025-11-18|3009.87
#2025-11-19|3010.03
#2025-11-20|2998.57
#2025-11-21|3009.41
#2025-11-24|3020.14
#2025-11-25|3060.85
#2025-11-26|3089.46
#2025-11-27|3094.70
#2025-11-28|3109.76
#2025-12-01|3081.21
#2025-12-02|3088.43
#2025-12-03|3116.85
#2025-12-04|3144.77
#2025-12-05|3137.27
#2025-12-08|3136.96
#2025-12-09|3124.39
#2025-12-10|3155.30
#2025-12-11|3198.19
#2025-12-12|3195.16
#2025-12-15|3199.24
#2025-12-16|3173.08
#2025-12-17|3138.85
#2025-12-18|3155.88
#2025-12-19|3175.50
#2025-12-22|3205.01
#2025-12-23|3210.98
#2025-12-24|3217.23
#2025-12-25|3218.02
#2025-12-26|3212.09
#2025-12-29|3209.50
#2025-12-30|3201.62
#2025-12-31|3181.51
#2026-01-01|3182.17
#2026-01-02|3216.84
#2026-01-05|3270.88
#2026-01-06|3311.95
#2026-01-07|3292.63
#2026-01-08|3298.01
#2026-01-09|3322.61
#2026-01-12|3333.66
#2026-01-13|3332.61
#2026-01-14|3343.77
#2026-01-15|3364.68
#2026-01-16|3377.67
#2026-01-19|3371.68
#2026-01-20|3326.89
#2026-01-21|3348.32
#2026-01-22|3363.42
#2026-01-23|3347.76
#2026-01-26|3359.31
#2026-01-27|3375.50
#2026-01-28|3365.00
#2026-01-29|3382.51
#2026-01-30|3360.89
#2026-02-02|3371.09
#2026-02-03|3411.57