Table Data - Nasdaq Global Construction and Materials Index
| Title | Nasdaq Global Construction and Materials Index |
|---|---|
| Series ID | NASDAQNQG5010 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:48 PM CDT |
| Notes | For more information about this series, see: NQG5010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 514.57 |
| 2001-04-02 | 509.83 |
| 2001-04-03 | 503.90 |
| 2001-04-04 | 514.63 |
| 2001-04-05 | 519.77 |
| 2001-04-06 | 518.56 |
| 2001-04-09 | 521.82 |
| 2001-04-10 | 526.17 |
| 2001-04-11 | 523.76 |
| 2001-04-12 | 531.88 |
| 2001-04-13 | . |
| 2001-04-16 | 529.45 |
| 2001-04-17 | 530.19 |
| 2001-04-18 | 538.00 |
| 2001-04-19 | 542.36 |
| 2001-04-20 | 544.24 |
| 2001-04-23 | 541.53 |
| 2001-04-24 | 543.06 |
| 2001-04-25 | 546.68 |
| 2001-04-26 | 554.64 |
| 2001-04-27 | 556.21 |
| 2001-04-30 | 557.18 |
| 2001-05-01 | 564.08 |
| 2001-05-02 | 564.26 |
| 2001-05-03 | 561.04 |
| 2001-05-04 | 564.38 |
| 2001-05-07 | 562.51 |
| 2001-05-08 | 559.56 |
| 2001-05-09 | 556.78 |
| 2001-05-10 | 561.56 |
| 2001-05-11 | 559.37 |
| 2001-05-14 | 555.69 |
| 2001-05-15 | 559.60 |
| 2001-05-16 | 564.14 |
| 2001-05-17 | 571.68 |
| 2001-05-18 | 571.24 |
| 2001-05-21 | 575.15 |
| 2001-05-22 | 569.99 |
| 2001-05-23 | 567.63 |
| 2001-05-24 | 564.26 |
| 2001-05-25 | 560.97 |
| 2001-05-28 | . |
| 2001-05-29 | 558.29 |
| 2001-05-30 | 553.90 |
| 2001-05-31 | 556.28 |
| 2001-06-01 | 553.16 |
| 2001-06-04 | 553.84 |
| 2001-06-05 | 554.26 |
| 2001-06-06 | 554.49 |
| 2001-06-07 | 555.30 |
| 2001-06-08 | 556.61 |
| 2001-06-11 | 550.55 |
| 2001-06-12 | 547.59 |
| 2001-06-13 | 550.71 |
| 2001-06-14 | 547.08 |
| 2001-06-15 | 542.03 |
| 2001-06-18 | 537.04 |
| 2001-06-19 | 533.10 |
| 2001-06-20 | 527.08 |
| 2001-06-21 | 529.35 |
| 2001-06-22 | 531.92 |
| 2001-06-25 | 533.50 |
| 2001-06-26 | 531.37 |
| 2001-06-27 | 530.10 |
| 2001-06-28 | 530.06 |
| 2001-06-29 | 535.69 |
| 2001-07-02 | 537.77 |
| 2001-07-03 | 539.05 |
| 2001-07-04 | . |
| 2001-07-05 | 532.14 |
| 2001-07-06 | 527.52 |
| 2001-07-09 | 528.51 |
| 2001-07-10 | 530.97 |
| 2001-07-11 | 529.24 |
| 2001-07-12 | 532.82 |
| 2001-07-13 | 532.89 |
| 2001-07-16 | 531.63 |
| 2001-07-17 | 528.95 |
| 2001-07-18 | 535.46 |
| 2001-07-19 | 535.80 |
| 2001-07-20 | 534.29 |
| 2001-07-23 | 529.23 |
| 2001-07-24 | 525.67 |
| 2001-07-25 | 525.95 |
| 2001-07-26 | 526.55 |
| 2001-07-27 | 530.99 |
| 2001-07-30 | 531.18 |
| 2001-07-31 | 534.04 |
| 2001-08-01 | 535.62 |
| 2001-08-02 | 542.32 |
| 2001-08-03 | 542.11 |
| 2001-08-06 | 538.82 |
| 2001-08-07 | 540.61 |
| 2001-08-08 | 538.43 |
| 2001-08-09 | 537.09 |
| 2001-08-10 | 541.24 |
| 2001-08-13 | 542.81 |
| 2001-08-14 | 547.37 |
| 2001-08-15 | 550.99 |
| 2001-08-16 | 554.28 |
| 2001-08-17 | 550.93 |
| 2001-08-20 | 546.14 |
| 2001-08-21 | 547.43 |
| 2001-08-22 | 552.13 |
| 2001-08-23 | 549.72 |
| 2001-08-24 | 551.80 |
| 2001-08-27 | 548.66 |
| 2001-08-28 | 545.00 |
| 2001-08-29 | 542.29 |
| 2001-08-30 | 533.33 |
| 2001-08-31 | 533.21 |
| 2001-09-03 | . |
| 2001-09-04 | 524.65 |
| 2001-09-05 | 519.75 |
| 2001-09-06 | 517.31 |
| 2001-09-07 | 510.16 |
| 2001-09-10 | 498.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 472.41 |
| 2001-09-18 | 471.94 |
| 2001-09-19 | 470.25 |
| 2001-09-20 | 454.26 |
| 2001-09-21 | 444.79 |
| 2001-09-24 | 457.60 |
| 2001-09-25 | 462.69 |
| 2001-09-26 | 463.76 |
| 2001-09-27 | 464.11 |
| 2001-09-28 | 472.64 |
| 2001-10-01 | 472.30 |
| 2001-10-02 | 478.46 |
| 2001-10-03 | 482.25 |
| 2001-10-04 | 486.99 |
| 2001-10-05 | 486.36 |
| 2001-10-08 | 482.82 |
| 2001-10-09 | 483.35 |
| 2001-10-10 | 489.63 |
| 2001-10-11 | 495.45 |
| 2001-10-12 | 495.48 |
| 2001-10-15 | 495.71 |
| 2001-10-16 | 499.86 |
| 2001-10-17 | 497.55 |
| 2001-10-18 | 489.06 |
| 2001-10-19 | 486.11 |
| 2001-10-22 | 489.26 |
| 2001-10-23 | 491.11 |
| 2001-10-24 | 493.16 |
| 2001-10-25 | 494.15 |
| 2001-10-26 | 494.18 |
| 2001-10-29 | 489.34 |
| 2001-10-30 | 483.16 |
| 2001-10-31 | 480.14 |
| 2001-11-01 | 481.01 |
| 2001-11-02 | 480.60 |
| 2001-11-05 | 481.64 |
| 2001-11-06 | 484.42 |
| 2001-11-07 | 485.44 |
| 2001-11-08 | 487.53 |
| 2001-11-09 | 484.51 |
| 2001-11-12 | 482.53 |
| 2001-11-13 | 483.44 |
| 2001-11-14 | 487.50 |
| 2001-11-15 | 491.01 |
| 2001-11-16 | 491.53 |
| 2001-11-19 | 495.99 |
| 2001-11-20 | 497.23 |
| 2001-11-21 | 493.67 |
| 2001-11-22 | . |
| 2001-11-23 | 494.92 |
| 2001-11-26 | 501.11 |
| 2001-11-27 | 501.58 |
| 2001-11-28 | 496.82 |
| 2001-11-29 | 497.67 |
| 2001-11-30 | 503.21 |
| 2001-12-03 | 498.11 |
| 2001-12-04 | 503.14 |
| 2001-12-05 | 511.47 |
| 2001-12-06 | 513.23 |
| 2001-12-07 | 513.41 |
| 2001-12-10 | 506.86 |
| 2001-12-11 | 506.45 |
| 2001-12-12 | 506.80 |
| 2001-12-13 | 500.16 |
| 2001-12-14 | 497.38 |
| 2001-12-17 | 499.36 |
| 2001-12-18 | 498.95 |
| 2001-12-19 | 494.67 |
| 2001-12-20 | 494.69 |
| 2001-12-21 | 494.82 |
| 2001-12-24 | 495.18 |
| 2001-12-25 | . |
| 2001-12-26 | 495.30 |
| 2001-12-27 | 501.76 |
| 2001-12-28 | 504.08 |
| 2001-12-31 | 505.35 |
| 2002-01-01 | . |
| 2002-01-02 | 506.59 |
| 2002-01-03 | 510.21 |
| 2002-01-04 | 513.43 |
| 2002-01-07 | 511.47 |
| 2002-01-08 | 506.15 |
| 2002-01-09 | 506.20 |
| 2002-01-10 | 501.19 |
| 2002-01-11 | 496.78 |
| 2002-01-14 | 492.97 |
| 2002-01-15 | 491.64 |
| 2002-01-16 | 483.96 |
| 2002-01-17 | 486.66 |
| 2002-01-18 | 487.20 |
| 2002-01-21 | . |
| 2002-01-22 | 481.68 |
| 2002-01-23 | 484.18 |
| 2002-01-24 | 486.81 |
| 2002-01-25 | 488.25 |
| 2002-01-28 | 491.04 |
| 2002-01-29 | 487.24 |
| 2002-01-30 | 484.60 |
| 2002-01-31 | 488.65 |
| 2002-02-01 | 486.63 |
| 2002-02-04 | 483.78 |
| 2002-02-05 | 479.23 |
| 2002-02-06 | 479.17 |
| 2002-02-07 | 477.82 |
| 2002-02-08 | 481.00 |
| 2002-02-11 | 487.33 |
| 2002-02-12 | 490.18 |
| 2002-02-13 | 491.31 |
| 2002-02-14 | 493.63 |
| 2002-02-15 | 495.64 |
| 2002-02-18 | . |
| 2002-02-19 | 488.56 |
| 2002-02-20 | 487.84 |
| 2002-02-21 | 491.44 |
| 2002-02-22 | 492.41 |
| 2002-02-25 | 494.81 |
| 2002-02-26 | 499.87 |
| 2002-02-27 | 506.11 |
| 2002-02-28 | 505.27 |
| 2002-03-01 | 511.52 |
| 2002-03-04 | 528.01 |
| 2002-03-05 | 525.03 |
| 2002-03-06 | 530.36 |
| 2002-03-07 | 536.66 |
| 2002-03-08 | 536.81 |
| 2002-03-11 | 537.38 |
| 2002-03-12 | 534.16 |
| 2002-03-13 | 530.74 |
| 2002-03-14 | 534.04 |
| 2002-03-15 | 536.48 |
| 2002-03-18 | 536.40 |
| 2002-03-19 | 541.90 |
| 2002-03-20 | 537.98 |
| 2002-03-21 | 534.13 |
| 2002-03-22 | 534.52 |
| 2002-03-25 | 529.91 |
| 2002-03-26 | 532.71 |
| 2002-03-27 | 535.50 |
| 2002-03-28 | 537.54 |
| 2002-03-29 | . |
| 2002-04-01 | 534.69 |
| 2002-04-02 | 534.36 |
| 2002-04-03 | 533.95 |
| 2002-04-04 | 534.60 |
| 2002-04-05 | 537.10 |
| 2002-04-08 | 536.92 |
| 2002-04-09 | 537.69 |
| 2002-04-10 | 544.18 |
| 2002-04-11 | 542.73 |
| 2002-04-12 | 543.95 |
| 2002-04-15 | 545.59 |
| 2002-04-16 | 551.87 |
| 2002-04-17 | 556.73 |
| 2002-04-18 | 556.93 |
| 2002-04-19 | 557.32 |
| 2002-04-22 | 556.66 |
| 2002-04-23 | 556.36 |
| 2002-04-24 | 554.40 |
| 2002-04-25 | 551.99 |
| 2002-04-26 | 550.77 |
| 2002-04-29 | 548.49 |
| 2002-04-30 | 551.69 |
| 2002-05-01 | 554.55 |
| 2002-05-02 | 556.98 |
| 2002-05-03 | 559.39 |
| 2002-05-06 | 558.60 |
| 2002-05-07 | 556.83 |
| 2002-05-08 | 558.43 |
| 2002-05-09 | 555.89 |
| 2002-05-10 | 556.05 |
| 2002-05-13 | 557.38 |
| 2002-05-14 | 557.05 |
| 2002-05-15 | 560.89 |
| 2002-05-16 | 560.01 |
| 2002-05-17 | 566.43 |
| 2002-05-20 | 566.16 |
| 2002-05-21 | 562.61 |
| 2002-05-22 | 566.44 |
| 2002-05-23 | 568.22 |
| 2002-05-24 | 568.32 |
| 2002-05-27 | . |
| 2002-05-28 | 566.01 |
| 2002-05-29 | 563.42 |
| 2002-05-30 | 559.75 |
| 2002-05-31 | 560.23 |
| 2002-06-03 | 556.92 |
| 2002-06-04 | 552.26 |
| 2002-06-05 | 553.25 |
| 2002-06-06 | 552.79 |
| 2002-06-07 | 551.14 |
| 2002-06-10 | 552.10 |
| 2002-06-11 | 549.83 |
| 2002-06-12 | 548.15 |
| 2002-06-13 | 545.25 |
| 2002-06-14 | 540.24 |
| 2002-06-17 | 544.86 |
| 2002-06-18 | 547.41 |
| 2002-06-19 | 544.69 |
| 2002-06-20 | 548.42 |
| 2002-06-21 | 544.83 |
| 2002-06-24 | 542.93 |
| 2002-06-25 | 540.21 |
| 2002-06-26 | 537.63 |
| 2002-06-27 | 541.04 |
| 2002-06-28 | 549.26 |
| 2002-07-01 | 545.08 |
| 2002-07-02 | 537.81 |
| 2002-07-03 | 533.09 |
| 2002-07-04 | . |
| 2002-07-05 | 543.30 |
| 2002-07-08 | 546.77 |
| 2002-07-09 | 546.26 |
| 2002-07-10 | 536.92 |
| 2002-07-11 | 528.71 |
| 2002-07-12 | 528.27 |
| 2002-07-15 | 524.79 |
| 2002-07-16 | 512.84 |
| 2002-07-17 | 517.64 |
| 2002-07-18 | 517.31 |
| 2002-07-19 | 507.45 |
| 2002-07-22 | 495.16 |
| 2002-07-23 | 486.52 |
| 2002-07-24 | 489.37 |
| 2002-07-25 | 492.80 |
| 2002-07-26 | 478.77 |
| 2002-07-29 | 492.74 |
| 2002-07-30 | 496.00 |
| 2002-07-31 | 494.28 |
| 2002-08-01 | 486.49 |
| 2002-08-02 | 475.77 |
| 2002-08-05 | 465.55 |
| 2002-08-06 | 465.38 |
| 2002-08-07 | 472.33 |
| 2002-08-08 | 479.16 |
| 2002-08-09 | 483.63 |
| 2002-08-12 | 480.90 |
| 2002-08-13 | 479.29 |
| 2002-08-14 | 483.92 |
| 2002-08-15 | 488.73 |
| 2002-08-16 | 490.74 |
| 2002-08-19 | 493.59 |
| 2002-08-20 | 493.00 |
| 2002-08-21 | 496.24 |
| 2002-08-22 | 499.85 |
| 2002-08-23 | 495.99 |
| 2002-08-26 | 500.10 |
| 2002-08-27 | 501.88 |
| 2002-08-28 | 495.54 |
| 2002-08-29 | 491.02 |
| 2002-08-30 | 492.32 |
| 2002-09-02 | . |
| 2002-09-03 | 482.20 |
| 2002-09-04 | 482.93 |
| 2002-09-05 | 480.05 |
| 2002-09-06 | 479.41 |
| 2002-09-09 | 479.15 |
| 2002-09-10 | 481.12 |
| 2002-09-11 | 484.01 |
| 2002-09-12 | 478.74 |
| 2002-09-13 | 475.65 |
| 2002-09-16 | 472.57 |
| 2002-09-17 | 471.19 |
| 2002-09-18 | 465.85 |
| 2002-09-19 | 457.62 |
| 2002-09-20 | 457.52 |
| 2002-09-23 | 449.30 |
| 2002-09-24 | 439.38 |
| 2002-09-25 | 439.01 |
| 2002-09-26 | 447.17 |
| 2002-09-27 | 445.72 |
| 2002-09-30 | 439.68 |
| 2002-10-01 | 440.63 |
| 2002-10-02 | 434.91 |
| 2002-10-03 | 431.67 |
| 2002-10-04 | 424.90 |
| 2002-10-07 | 415.34 |
| 2002-10-08 | 416.58 |
| 2002-10-09 | 406.10 |
| 2002-10-10 | 408.43 |
| 2002-10-11 | 420.59 |
| 2002-10-14 | 420.23 |
| 2002-10-15 | 435.15 |
| 2002-10-16 | 430.65 |
| 2002-10-17 | 440.33 |
| 2002-10-18 | 439.16 |
| 2002-10-21 | 442.13 |
| 2002-10-22 | 431.47 |
| 2002-10-23 | 430.99 |
| 2002-10-24 | 428.63 |
| 2002-10-25 | 428.67 |
| 2002-10-28 | 427.33 |
| 2002-10-29 | 425.21 |
| 2002-10-30 | 431.04 |
| 2002-10-31 | 437.79 |
| 2002-11-01 | 439.67 |
| 2002-11-04 | 446.84 |
| 2002-11-05 | 452.68 |
| 2002-11-06 | 455.68 |
| 2002-11-07 | 452.94 |
| 2002-11-08 | 452.44 |
| 2002-11-11 | 446.99 |
| 2002-11-12 | 449.67 |
| 2002-11-13 | 447.96 |
| 2002-11-14 | 454.03 |
| 2002-11-15 | 455.91 |
| 2002-11-18 | 452.77 |
| 2002-11-19 | 445.88 |
| 2002-11-20 | 445.04 |
| 2002-11-21 | 454.54 |
| 2002-11-22 | 457.03 |
| 2002-11-25 | 458.54 |
| 2002-11-26 | 454.08 |
| 2002-11-27 | 462.00 |
| 2002-11-28 | . |
| 2002-11-29 | 471.72 |
| 2002-12-02 | 469.03 |
| 2002-12-03 | 463.59 |
| 2002-12-04 | 461.48 |
| 2002-12-05 | 457.83 |
| 2002-12-06 | 457.41 |
| 2002-12-09 | 452.70 |
| 2002-12-10 | 454.85 |
| 2002-12-11 | 456.66 |
| 2002-12-12 | 458.38 |
| 2002-12-13 | 454.47 |
| 2002-12-16 | 456.87 |
| 2002-12-17 | 456.95 |
| 2002-12-18 | 451.11 |
| 2002-12-19 | 450.98 |
| 2002-12-20 | 454.91 |
| 2002-12-23 | 453.96 |
| 2002-12-24 | 455.21 |
| 2002-12-25 | . |
| 2002-12-26 | 457.14 |
| 2002-12-27 | 455.25 |
| 2002-12-30 | 456.39 |
| 2002-12-31 | 459.88 |
| 2003-01-01 | . |
| 2003-01-02 | 466.07 |
| 2003-01-03 | 465.67 |
| 2003-01-06 | 473.17 |
| 2003-01-07 | 468.41 |
| 2003-01-08 | 461.26 |
| 2003-01-09 | 466.01 |
| 2003-01-10 | 467.43 |
| 2003-01-13 | 465.99 |
| 2003-01-14 | 467.87 |
| 2003-01-15 | 465.97 |
| 2003-01-16 | 467.77 |
| 2003-01-17 | 465.01 |
| 2003-01-20 | . |
| 2003-01-21 | 458.66 |
| 2003-01-22 | 455.13 |
| 2003-01-23 | 456.61 |
| 2003-01-24 | 453.73 |
| 2003-01-27 | 442.76 |
| 2003-01-28 | 444.75 |
| 2003-01-29 | 441.19 |
| 2003-01-30 | 438.84 |
| 2003-01-31 | 443.06 |
| 2003-02-03 | 447.50 |
| 2003-02-04 | 445.92 |
| 2003-02-05 | 446.30 |
| 2003-02-06 | 441.46 |
| 2003-02-07 | 436.79 |
| 2003-02-10 | 434.70 |
| 2003-02-11 | 435.95 |
| 2003-02-12 | 435.32 |
| 2003-02-13 | 434.76 |
| 2003-02-14 | 436.38 |
| 2003-02-17 | . |
| 2003-02-18 | 443.37 |
| 2003-02-19 | 441.65 |
| 2003-02-20 | 439.23 |
| 2003-02-21 | 440.77 |
| 2003-02-24 | 438.11 |
| 2003-02-25 | 432.56 |
| 2003-02-26 | 431.68 |
| 2003-02-27 | 434.96 |
| 2003-02-28 | 437.49 |
| 2003-03-03 | 437.60 |
| 2003-03-04 | 433.43 |
| 2003-03-05 | 433.93 |
| 2003-03-06 | 429.55 |
| 2003-03-07 | 427.39 |
| 2003-03-10 | 419.13 |
| 2003-03-11 | 414.62 |
| 2003-03-12 | 410.85 |
| 2003-03-13 | 418.48 |
| 2003-03-14 | 423.18 |
| 2003-03-17 | 427.08 |
| 2003-03-18 | 429.66 |
| 2003-03-19 | 431.34 |
| 2003-03-20 | 433.31 |
| 2003-03-21 | 441.65 |
| 2003-03-24 | 434.94 |
| 2003-03-25 | 437.65 |
| 2003-03-26 | 437.04 |
| 2003-03-27 | 436.67 |
| 2003-03-28 | 435.75 |
| 2003-03-31 | 431.76 |
| 2003-04-01 | 432.23 |
| 2003-04-02 | 438.84 |
| 2003-04-03 | 438.91 |
| 2003-04-04 | 441.88 |
| 2003-04-07 | 449.29 |
| 2003-04-08 | 447.86 |
| 2003-04-09 | 449.57 |
| 2003-04-10 | 450.17 |
| 2003-04-11 | 450.37 |
| 2003-04-14 | 453.54 |
| 2003-04-15 | 456.31 |
| 2003-04-16 | 455.42 |
| 2003-04-17 | 459.22 |
| 2003-04-18 | . |
| 2003-04-21 | 457.93 |
| 2003-04-22 | 461.84 |
| 2003-04-23 | 465.27 |
| 2003-04-24 | 464.32 |
| 2003-04-25 | 462.36 |
| 2003-04-28 | 466.54 |
| 2003-04-29 | 471.40 |
| 2003-04-30 | 475.81 |
| 2003-05-01 | 478.03 |
| 2003-05-02 | 480.63 |
| 2003-05-05 | 484.18 |
| 2003-05-06 | 491.84 |
| 2003-05-07 | 491.22 |
| 2003-05-08 | 485.99 |
| 2003-05-09 | 490.55 |
| 2003-05-12 | 494.17 |
| 2003-05-13 | 493.31 |
| 2003-05-14 | 492.67 |
| 2003-05-15 | 493.70 |
| 2003-05-16 | 496.06 |
| 2003-05-19 | 488.89 |
| 2003-05-20 | 490.23 |
| 2003-05-21 | 488.40 |
| 2003-05-22 | 490.87 |
| 2003-05-23 | 493.58 |
| 2003-05-26 | . |
| 2003-05-27 | 496.01 |
| 2003-05-28 | 496.74 |
| 2003-05-29 | 498.05 |
| 2003-05-30 | 501.31 |
| 2003-06-02 | 505.07 |
| 2003-06-03 | 502.84 |
| 2003-06-04 | 507.97 |
| 2003-06-05 | 514.16 |
| 2003-06-06 | 515.07 |
| 2003-06-09 | 509.93 |
| 2003-06-10 | 511.22 |
| 2003-06-11 | 518.06 |
| 2003-06-12 | 520.91 |
| 2003-06-13 | 519.31 |
| 2003-06-16 | 526.34 |
| 2003-06-17 | 527.67 |
| 2003-06-18 | 521.77 |
| 2003-06-19 | 520.25 |
| 2003-06-20 | 519.72 |
| 2003-06-23 | 514.61 |
| 2003-06-24 | 512.90 |
| 2003-06-25 | 516.06 |
| 2003-06-26 | 513.99 |
| 2003-06-27 | 515.62 |
| 2003-06-30 | 514.41 |
| 2003-07-01 | 517.92 |
| 2003-07-02 | 524.61 |
| 2003-07-03 | 526.32 |
| 2003-07-04 | . |
| 2003-07-07 | 531.98 |
| 2003-07-08 | 533.81 |
| 2003-07-09 | 533.58 |
| 2003-07-10 | 528.89 |
| 2003-07-11 | 528.70 |
| 2003-07-14 | 531.47 |
| 2003-07-15 | 528.49 |
| 2003-07-16 | 525.90 |
| 2003-07-17 | 520.92 |
| 2003-07-18 | 524.57 |
| 2003-07-21 | 523.81 |
| 2003-07-22 | 522.61 |
| 2003-07-23 | 527.28 |
| 2003-07-24 | 532.52 |
| 2003-07-25 | 534.69 |
| 2003-07-28 | 539.86 |
| 2003-07-29 | 540.84 |
| 2003-07-30 | 541.38 |
| 2003-07-31 | 543.40 |
| 2003-08-01 | 543.72 |
| 2003-08-04 | 542.67 |
| 2003-08-05 | 539.66 |
| 2003-08-06 | 536.94 |
| 2003-08-07 | 537.78 |
| 2003-08-08 | 539.24 |
| 2003-08-11 | 540.84 |
| 2003-08-12 | 543.55 |
| 2003-08-13 | 545.14 |
| 2003-08-14 | 549.02 |
| 2003-08-15 | 552.17 |
| 2003-08-18 | 556.63 |
| 2003-08-19 | 562.22 |
| 2003-08-20 | 565.61 |
| 2003-08-21 | 565.20 |
| 2003-08-22 | 561.33 |
| 2003-08-25 | 559.05 |
| 2003-08-26 | 557.78 |
| 2003-08-27 | 558.32 |
| 2003-08-28 | 559.33 |
| 2003-08-29 | 564.77 |
| 2003-09-01 | . |
| 2003-09-02 | 569.40 |
| 2003-09-03 | 573.47 |
| 2003-09-04 | 571.96 |
| 2003-09-05 | 573.01 |
| 2003-09-08 | 576.21 |
| 2003-09-09 | 576.21 |
| 2003-09-10 | 568.13 |
| 2003-09-11 | 566.92 |
| 2003-09-12 | 571.95 |
| 2003-09-15 | 574.61 |
| 2003-09-16 | 578.32 |
| 2003-09-17 | 578.83 |
| 2003-09-18 | 584.02 |
| 2003-09-19 | 585.45 |
| 2003-09-22 | 584.56 |
| 2003-09-23 | 584.75 |
| 2003-09-24 | 584.09 |
| 2003-09-25 | 578.81 |
| 2003-09-26 | 573.49 |
| 2003-09-29 | 575.92 |
| 2003-09-30 | 575.00 |
| 2003-10-01 | 584.69 |
| 2003-10-02 | 586.49 |
| 2003-10-03 | 594.90 |
| 2003-10-06 | 596.27 |
| 2003-10-07 | 599.85 |
| 2003-10-08 | 601.06 |
| 2003-10-09 | 604.33 |
| 2003-10-10 | 607.79 |
| 2003-10-13 | 610.66 |
| 2003-10-14 | 610.28 |
| 2003-10-15 | 611.70 |
| 2003-10-16 | 613.64 |
| 2003-10-17 | 610.59 |
| 2003-10-20 | 612.61 |
| 2003-10-21 | 612.58 |
| 2003-10-22 | 609.91 |
| 2003-10-23 | 602.06 |
| 2003-10-24 | 604.43 |
| 2003-10-27 | 610.59 |
| 2003-10-28 | 615.99 |
| 2003-10-29 | 619.31 |
| 2003-10-30 | 623.10 |
| 2003-10-31 | 621.37 |
| 2003-11-03 | 623.60 |
| 2003-11-04 | 625.99 |
| 2003-11-05 | 622.44 |
| 2003-11-06 | 619.13 |
| 2003-11-07 | 625.00 |
| 2003-11-10 | 623.44 |
| 2003-11-11 | 618.02 |
| 2003-11-12 | 620.76 |
| 2003-11-13 | 624.65 |
| 2003-11-14 | 627.29 |
| 2003-11-17 | 613.77 |
| 2003-11-18 | 616.32 |
| 2003-11-19 | 613.67 |
| 2003-11-20 | 612.80 |
| 2003-11-21 | 617.36 |
| 2003-11-24 | 618.59 |
| 2003-11-25 | 624.09 |
| 2003-11-26 | 630.47 |
| 2003-11-27 | . |
| 2003-11-28 | 632.03 |
| 2003-12-01 | 641.11 |
| 2003-12-02 | 647.78 |
| 2003-12-03 | 649.22 |
| 2003-12-04 | 649.45 |
| 2003-12-05 | 648.07 |
| 2003-12-08 | 649.49 |
| 2003-12-09 | 649.05 |
| 2003-12-10 | 642.92 |
| 2003-12-11 | 646.63 |
| 2003-12-12 | 652.25 |
| 2003-12-15 | 655.32 |
| 2003-12-16 | 652.46 |
| 2003-12-17 | 653.45 |
| 2003-12-18 | 654.74 |
| 2003-12-19 | 656.55 |
| 2003-12-22 | 660.51 |
| 2003-12-23 | 662.76 |
| 2003-12-24 | 664.91 |
| 2003-12-25 | . |
| 2003-12-26 | 666.32 |
| 2003-12-29 | 673.31 |
| 2003-12-30 | 675.42 |
| 2003-12-31 | 677.66 |
| 2004-01-01 | . |
| 2004-01-02 | 680.35 |
| 2004-01-05 | 688.45 |
| 2004-01-06 | 689.78 |
| 2004-01-07 | 687.83 |
| 2004-01-08 | 690.74 |
| 2004-01-09 | 690.90 |
| 2004-01-12 | 691.66 |
| 2004-01-13 | 691.81 |
| 2004-01-14 | 694.00 |
| 2004-01-15 | 691.49 |
| 2004-01-16 | 689.10 |
| 2004-01-19 | . |
| 2004-01-20 | 695.33 |
| 2004-01-21 | 699.15 |
| 2004-01-22 | 704.89 |
| 2004-01-23 | 703.87 |
| 2004-01-26 | 703.15 |
| 2004-01-27 | 705.98 |
| 2004-01-28 | 697.46 |
| 2004-01-29 | 687.00 |
| 2004-01-30 | 689.98 |
| 2004-02-02 | 692.21 |
| 2004-02-03 | 693.37 |
| 2004-02-04 | 685.39 |
| 2004-02-05 | 690.67 |
| 2004-02-06 | 701.18 |
| 2004-02-09 | 703.83 |
| 2004-02-10 | 703.65 |
| 2004-02-11 | 708.51 |
| 2004-02-12 | 714.36 |
| 2004-02-13 | 713.98 |
| 2004-02-16 | . |
| 2004-02-17 | 720.40 |
| 2004-02-18 | 718.92 |
| 2004-02-19 | 714.57 |
| 2004-02-20 | 706.13 |
| 2004-02-23 | 707.59 |
| 2004-02-24 | 705.09 |
| 2004-02-25 | 701.89 |
| 2004-02-26 | 701.98 |
| 2004-02-27 | 708.99 |
| 2004-03-01 | 719.90 |
| 2004-03-02 | 717.65 |
| 2004-03-03 | 713.35 |
| 2004-03-04 | 717.36 |
| 2004-03-05 | 724.04 |
| 2004-03-08 | 721.55 |
| 2004-03-09 | 720.11 |
| 2004-03-10 | 708.53 |
| 2004-03-11 | 699.54 |
| 2004-03-12 | 701.27 |
| 2004-03-15 | 698.42 |
| 2004-03-16 | 705.22 |
| 2004-03-17 | 714.26 |
| 2004-03-18 | 718.28 |
| 2004-03-19 | 714.78 |
| 2004-03-22 | 707.29 |
| 2004-03-23 | 709.33 |
| 2004-03-24 | 711.13 |
| 2004-03-25 | 718.13 |
| 2004-03-26 | 719.35 |
| 2004-03-29 | 723.36 |
| 2004-03-30 | 727.12 |
| 2004-03-31 | 734.79 |
| 2004-04-01 | 740.04 |
| 2004-04-02 | 739.25 |
| 2004-04-05 | 737.68 |
| 2004-04-06 | 736.06 |
| 2004-04-07 | 740.61 |
| 2004-04-08 | 738.58 |
| 2004-04-09 | . |
| 2004-04-12 | 737.36 |
| 2004-04-13 | 730.18 |
| 2004-04-14 | 721.90 |
| 2004-04-15 | 719.64 |
| 2004-04-16 | 725.94 |
| 2004-04-19 | 720.88 |
| 2004-04-20 | 722.28 |
| 2004-04-21 | 716.29 |
| 2004-04-22 | 725.12 |
| 2004-04-23 | 728.89 |
| 2004-04-26 | 726.90 |
| 2004-04-27 | 725.09 |
| 2004-04-28 | 718.32 |
| 2004-04-29 | 710.50 |
| 2004-04-30 | 706.08 |
| 2004-05-03 | 707.59 |
| 2004-05-04 | 713.38 |
| 2004-05-05 | 715.36 |
| 2004-05-06 | 701.65 |
| 2004-05-07 | 684.73 |
| 2004-05-10 | 658.40 |
| 2004-05-11 | 664.07 |
| 2004-05-12 | 671.04 |
| 2004-05-13 | 668.50 |
| 2004-05-14 | 668.16 |
| 2004-05-17 | 656.00 |
| 2004-05-18 | 660.91 |
| 2004-05-19 | 675.06 |
| 2004-05-20 | 672.48 |
| 2004-05-21 | 681.56 |
| 2004-05-24 | 684.70 |
| 2004-05-25 | 689.72 |
| 2004-05-26 | 694.05 |
| 2004-05-27 | 703.20 |
| 2004-05-28 | 703.89 |
| 2004-05-31 | . |
| 2004-06-01 | 702.42 |
| 2004-06-02 | 704.46 |
| 2004-06-03 | 695.89 |
| 2004-06-04 | 700.47 |
| 2004-06-07 | 713.73 |
| 2004-06-08 | 713.22 |
| 2004-06-09 | 708.95 |
| 2004-06-10 | 712.03 |
| 2004-06-11 | . |
| 2004-06-14 | 704.82 |
| 2004-06-15 | 705.89 |
| 2004-06-16 | 708.02 |
| 2004-06-17 | 711.19 |
| 2004-06-18 | 712.53 |
| 2004-06-21 | 714.16 |
| 2004-06-22 | 712.91 |
| 2004-06-23 | 716.09 |
| 2004-06-24 | 722.30 |
| 2004-06-25 | 721.88 |
| 2004-06-28 | 726.28 |
| 2004-06-29 | 724.73 |
| 2004-06-30 | 727.90 |
| 2004-07-01 | 726.78 |
| 2004-07-02 | 726.63 |
| 2004-07-05 | . |
| 2004-07-06 | 718.48 |
| 2004-07-07 | 720.67 |
| 2004-07-08 | 714.79 |
| 2004-07-09 | 719.41 |
| 2004-07-12 | 722.58 |
| 2004-07-13 | 721.24 |
| 2004-07-14 | 717.49 |
| 2004-07-15 | 717.34 |
| 2004-07-16 | 722.57 |
| 2004-07-19 | 721.23 |
| 2004-07-20 | 719.05 |
| 2004-07-21 | 712.05 |
| 2004-07-22 | 708.41 |
| 2004-07-23 | 702.57 |
| 2004-07-26 | 696.65 |
| 2004-07-27 | 697.06 |
| 2004-07-28 | 697.90 |
| 2004-07-29 | 699.78 |
| 2004-07-30 | 703.60 |
| 2004-08-02 | 704.77 |
| 2004-08-03 | 704.18 |
| 2004-08-04 | 699.16 |
| 2004-08-05 | 697.30 |
| 2004-08-06 | 693.89 |
| 2004-08-09 | 689.50 |
| 2004-08-10 | 696.24 |
| 2004-08-11 | 694.05 |
| 2004-08-12 | 693.16 |
| 2004-08-13 | 693.82 |
| 2004-08-16 | 696.46 |
| 2004-08-17 | 699.92 |
| 2004-08-18 | 702.15 |
| 2004-08-19 | 706.78 |
| 2004-08-20 | 708.76 |
| 2004-08-23 | 709.54 |
| 2004-08-24 | 709.90 |
| 2004-08-25 | 711.34 |
| 2004-08-26 | 715.50 |
| 2004-08-27 | 717.48 |
| 2004-08-30 | 714.69 |
| 2004-08-31 | 717.61 |
| 2004-09-01 | 722.24 |
| 2004-09-02 | 726.50 |
| 2004-09-03 | 722.92 |
| 2004-09-06 | . |
| 2004-09-07 | 734.32 |
| 2004-09-08 | 734.70 |
| 2004-09-09 | 732.79 |
| 2004-09-10 | 736.43 |
| 2004-09-13 | 740.11 |
| 2004-09-14 | 741.14 |
| 2004-09-15 | 732.80 |
| 2004-09-16 | 735.09 |
| 2004-09-17 | 736.60 |
| 2004-09-20 | 735.48 |
| 2004-09-21 | 741.26 |
| 2004-09-22 | 736.09 |
| 2004-09-23 | 733.26 |
| 2004-09-24 | 731.39 |
| 2004-09-27 | 726.03 |
| 2004-09-28 | 727.27 |
| 2004-09-29 | 732.77 |
| 2004-09-30 | 739.96 |
| 2004-10-01 | 750.00 |
| 2004-10-04 | 752.20 |
| 2004-10-05 | 751.98 |
| 2004-10-06 | 754.82 |
| 2004-10-07 | 751.69 |
| 2004-10-08 | 755.21 |
| 2004-10-11 | 755.02 |
| 2004-10-12 | 748.92 |
| 2004-10-13 | 743.73 |
| 2004-10-14 | 741.72 |
| 2004-10-15 | 744.69 |
| 2004-10-18 | 741.82 |
| 2004-10-19 | 744.52 |
| 2004-10-20 | 743.63 |
| 2004-10-21 | 746.25 |
| 2004-10-22 | 747.07 |
| 2004-10-25 | 746.71 |
| 2004-10-26 | 749.56 |
| 2004-10-27 | 754.26 |
| 2004-10-28 | 758.19 |
| 2004-10-29 | 757.48 |
| 2004-11-01 | 762.29 |
| 2004-11-02 | 766.88 |
| 2004-11-03 | 777.46 |
| 2004-11-04 | 783.61 |
| 2004-11-05 | 789.06 |
| 2004-11-08 | 786.81 |
| 2004-11-09 | 787.07 |
| 2004-11-10 | 788.17 |
| 2004-11-11 | 792.31 |
| 2004-11-12 | 798.56 |
| 2004-11-15 | 802.74 |
| 2004-11-16 | 799.50 |
| 2004-11-17 | 805.99 |
| 2004-11-18 | 804.38 |
| 2004-11-19 | 804.65 |
| 2004-11-22 | 802.28 |
| 2004-11-23 | 807.08 |
| 2004-11-24 | 811.59 |
| 2004-11-25 | . |
| 2004-11-26 | 818.08 |
| 2004-11-29 | 818.92 |
| 2004-11-30 | 817.81 |
| 2004-12-01 | 825.55 |
| 2004-12-02 | 827.96 |
| 2004-12-03 | 830.44 |
| 2004-12-06 | 828.96 |
| 2004-12-07 | 824.54 |
| 2004-12-08 | 817.49 |
| 2004-12-09 | 814.11 |
| 2004-12-10 | 814.40 |
| 2004-12-13 | 822.16 |
| 2004-12-14 | 824.24 |
| 2004-12-15 | 835.80 |
| 2004-12-16 | 831.95 |
| 2004-12-17 | 829.74 |
| 2004-12-20 | 838.26 |
| 2004-12-21 | 840.08 |
| 2004-12-22 | 844.56 |
| 2004-12-23 | 849.36 |
| 2004-12-24 | . |
| 2004-12-27 | 855.12 |
| 2004-12-28 | 858.91 |
| 2004-12-29 | 858.68 |
| 2004-12-30 | 863.85 |
| 2004-12-31 | 863.60 |
| 2005-01-03 | 860.09 |
| 2005-01-04 | 853.67 |
| 2005-01-05 | 845.90 |
| 2005-01-06 | 845.14 |
| 2005-01-07 | 839.11 |
| 2005-01-10 | 843.58 |
| 2005-01-11 | 844.94 |
| 2005-01-12 | 850.94 |
| 2005-01-13 | 852.08 |
| 2005-01-14 | 857.99 |
| 2005-01-17 | . |
| 2005-01-18 | 860.68 |
| 2005-01-19 | 862.32 |
| 2005-01-20 | 854.44 |
| 2005-01-21 | 855.44 |
| 2005-01-24 | 855.47 |
| 2005-01-25 | 857.09 |
| 2005-01-26 | 864.62 |
| 2005-01-27 | 866.92 |
#2005-01-28| 866.85
#2005-01-31| 873.67
#2005-02-01| 877.29
#2005-02-02| 884.43
#2005-02-03| 882.07
#2005-02-04| 892.47
#2005-02-07| 892.19
#2005-02-08| 885.14
#2005-02-09| 882.11
#2005-02-10| 884.71
#2005-02-11| 890.95
#2005-02-14| 895.94
#2005-02-15| 899.26
#2005-02-16| 894.54
#2005-02-17| 896.22
#2005-02-18| 896.64
#2005-02-21| .
#2005-02-22| 890.30
#2005-02-23| 881.15
#2005-02-24| 885.14
#2005-02-25| 895.29
#2005-02-28| 900.17
#2005-03-01| 901.99
#2005-03-02| 898.45
#2005-03-03| 899.81
#2005-03-04| 914.03
#2005-03-07| 913.36
#2005-03-08| 916.33
#2005-03-09| 912.65
#2005-03-10| 905.35
#2005-03-11| 910.63
#2005-03-14| 906.12
#2005-03-15| 904.91
#2005-03-16| 904.70
#2005-03-17| 900.79
#2005-03-18| 898.45
#2005-03-21| 893.39
#2005-03-22| 892.51
#2005-03-23| 877.80
#2005-03-24| 876.74
#2005-03-25| .
#2005-03-28| 871.63
#2005-03-29| 861.97
#2005-03-30| 862.64
#2005-03-31| 869.21
#2005-04-01| 872.46
#2005-04-04| 865.37
#2005-04-05| 868.20
#2005-04-06| 871.15
#2005-04-07| 876.01
#2005-04-08| 872.68
#2005-04-11| 876.67
#2005-04-12| 877.56
#2005-04-13| 876.07
#2005-04-14| 863.15
#2005-04-15| 850.23
#2005-04-18| 838.91
#2005-04-19| 847.66
#2005-04-20| 843.67
#2005-04-21| 846.46
#2005-04-22| 848.56
#2005-04-25| 851.05
#2005-04-26| 848.02
#2005-04-27| 840.63
#2005-04-28| 834.09
#2005-04-29| 838.05
#2005-05-02| 841.52
#2005-05-03| 839.00
#2005-05-04| 849.34
#2005-05-05| 850.93
#2005-05-06| 852.62
#2005-05-09| 851.97
#2005-05-10| 850.48
#2005-05-11| 846.80
#2005-05-12| 839.75
#2005-05-13| 831.45
#2005-05-16| 831.94
#2005-05-17| 831.07
#2005-05-18| 842.21
#2005-05-19| 846.59
#2005-05-20| 843.64
#2005-05-23| 850.11
#2005-05-24| 849.34
#2005-05-25| 845.78
#2005-05-26| 846.98
#2005-05-27| 848.27
#2005-05-30| .
#2005-05-31| 846.84
#2005-06-01| 851.25
#2005-06-02| 853.23
#2005-06-03| 852.39
#2005-06-06| 856.27
#2005-06-07| 860.42
#2005-06-08| 861.28
#2005-06-09| 857.79
#2005-06-10| 859.74
#2005-06-13| 860.88
#2005-06-14| 862.56
#2005-06-15| 866.07
#2005-06-16| 870.69
#2005-06-17| 880.47
#2005-06-20| 876.33
#2005-06-21| 879.32
#2005-06-22| 879.46
#2005-06-23| 873.25
#2005-06-24| 867.28
#2005-06-27| 864.52
#2005-06-28| 870.07
#2005-06-29| 872.68
#2005-06-30| 872.37
#2005-07-01| 870.82
#2005-07-04| .
#2005-07-05| 870.04
#2005-07-06| 870.72
#2005-07-07| 866.84
#2005-07-08| 874.43
#2005-07-11| 885.19
#2005-07-12| 890.61
#2005-07-13| 887.93
#2005-07-14| 890.43
#2005-07-15| 885.96
#2005-07-18| 888.20
#2005-07-19| 890.04
#2005-07-20| 896.42
#2005-07-21| 903.84
#2005-07-22| 907.19
#2005-07-25| 902.64
#2005-07-26| 902.95
#2005-07-27| 909.12
#2005-07-28| 917.54
#2005-07-29| 917.19
#2005-08-01| 919.68
#2005-08-02| 921.65
#2005-08-03| 927.83
#2005-08-04| 924.81
#2005-08-05| 915.93
#2005-08-08| 917.44
#2005-08-09| 919.76
#2005-08-10| 928.77
#2005-08-11| 934.37
#2005-08-12| 932.69
#2005-08-15| 931.17
#2005-08-16| 928.58
#2005-08-17| 924.46
#2005-08-18| 914.48
#2005-08-19| 915.57
#2005-08-22| 925.04
#2005-08-23| 918.98
#2005-08-24| 916.55
#2005-08-25| 917.12
#2005-08-26| 915.75
#2005-08-29| 911.96
#2005-08-30| 911.45
#2005-08-31| 932.38
#2005-09-01| 949.67
#2005-09-02| 953.19
#2005-09-05| .
#2005-09-06| 962.17
#2005-09-07| 962.17
#2005-09-08| 953.33
#2005-09-09| 959.44
#2005-09-12| 958.22
#2005-09-13| 951.88
#2005-09-14| 954.09
#2005-09-15| 955.74
#2005-09-16| 957.86
#2005-09-19| 953.19
#2005-09-20| 952.71
#2005-09-21| 949.10
#2005-09-22| 948.76
#2005-09-23| 946.50
#2005-09-26| 953.65
#2005-09-27| 952.80
#2005-09-28| 955.57
#2005-09-29| 962.35
#2005-09-30| 968.54
#2005-10-03| 966.03
#2005-10-04| 964.65
#2005-10-05| 950.70
#2005-10-06| 940.56
#2005-10-07| 944.41
#2005-10-10| 940.59
#2005-10-11| 940.37
#2005-10-12| 934.79
#2005-10-13| 921.38
#2005-10-14| 926.28
#2005-10-17| 926.22
#2005-10-18| 911.59
#2005-10-19| 904.99
#2005-10-20| 900.69
#2005-10-21| 900.09
#2005-10-24| 909.84
#2005-10-25| 915.49
#2005-10-26| 917.99
#2005-10-27| 912.91
#2005-10-28| 914.63
#2005-10-31| 926.54
#2005-11-01| 931.00
#2005-11-02| 940.40
#2005-11-03| 941.80
#2005-11-04| 938.56
#2005-11-07| 943.00
#2005-11-08| 938.12
#2005-11-09| 933.62
#2005-11-10| 934.38
#2005-11-11| 940.25
#2005-11-14| 938.21
#2005-11-15| 931.75
#2005-11-16| 933.61
#2005-11-17| 951.79
#2005-11-18| 956.27
#2005-11-21| 961.39
#2005-11-22| 961.24
#2005-11-23| 968.23
#2005-11-24| .
#2005-11-25| 967.40
#2005-11-28| 963.01
#2005-11-29| 962.61
#2005-11-30| 964.19
#2005-12-01| 975.14
#2005-12-02| 979.20
#2005-12-05| 980.17
#2005-12-06| 982.98
#2005-12-07| 977.22
#2005-12-08| 975.35
#2005-12-09| 979.95
#2005-12-12| 988.99
#2005-12-13| 991.06
#2005-12-14| 999.90
#2005-12-15| 994.65
#2005-12-16| 997.38
#2005-12-19| 993.51
#2005-12-20| 991.56
#2005-12-21| 999.07
#2005-12-22|1003.08
#2005-12-23|1005.99
#2005-12-26| .
#2005-12-27|1003.13
#2005-12-28|1010.13
#2005-12-29|1010.14
#2005-12-30|1005.51
#2006-01-02| .
#2006-01-03|1026.57
#2006-01-04|1040.83
#2006-01-05|1042.96
#2006-01-06|1055.37
#2006-01-09|1056.94
#2006-01-10|1053.25
#2006-01-11|1062.25
#2006-01-12|1061.14
#2006-01-13|1065.46
#2006-01-16| .
#2006-01-17|1054.25
#2006-01-18|1042.09
#2006-01-19|1058.58
#2006-01-20|1054.59
#2006-01-23|1057.47
#2006-01-24|1068.30
#2006-01-25|1072.06
#2006-01-26|1089.86
#2006-01-27|1093.44
#2006-01-30|1094.35
#2006-01-31|1098.05
#2006-02-01|1100.89
#2006-02-02|1094.19
#2006-02-03|1088.57
#2006-02-06|1096.22
#2006-02-07|1090.17
#2006-02-08|1080.41
#2006-02-09|1087.13
#2006-02-10|1079.76
#2006-02-13|1070.88
#2006-02-14|1077.29
#2006-02-15|1078.69
#2006-02-16|1085.32
#2006-02-17|1084.31
#2006-02-20| .
#2006-02-21|1090.90
#2006-02-22|1096.14
#2006-02-23|1107.57
#2006-02-24|1110.32
#2006-02-27|1116.15
#2006-02-28|1111.87
#2006-03-01|1114.65
#2006-03-02|1109.69
#2006-03-03|1105.74
#2006-03-06|1103.88
#2006-03-07|1081.53
#2006-03-08|1078.47
#2006-03-09|1091.80
#2006-03-10|1099.69
#2006-03-13|1111.67
#2006-03-14|1122.65
#2006-03-15|1132.85
#2006-03-16|1143.71
#2006-03-17|1153.43
#2006-03-20|1158.44
#2006-03-21|1150.91
#2006-03-22|1152.27
#2006-03-23|1150.21
#2006-03-24|1157.42
#2006-03-27|1157.25
#2006-03-28|1154.29
#2006-03-29|1157.65
#2006-03-30|1171.03
#2006-03-31|1170.15
#2006-04-03|1182.02
#2006-04-04|1193.69
#2006-04-05|1199.08
#2006-04-06|1200.93
#2006-04-07|1188.68
#2006-04-10|1186.79
#2006-04-11|1173.94
#2006-04-12|1166.89
#2006-04-13|1165.94
#2006-04-14| .
#2006-04-17|1172.93
#2006-04-18|1186.84
#2006-04-19|1204.57
#2006-04-20|1202.35
#2006-04-21|1213.28
#2006-04-24|1209.69
#2006-04-25|1210.80
#2006-04-26|1218.15
#2006-04-27|1217.29
#2006-04-28|1217.09
#2006-05-01|1224.57
#2006-05-02|1232.91
#2006-05-03|1231.78
#2006-05-04|1237.95
#2006-05-05|1251.75
#2006-05-08|1268.22
#2006-05-09|1270.45
#2006-05-10|1274.36
#2006-05-11|1267.24
#2006-05-12|1242.28
#2006-05-15|1208.92
#2006-05-16|1198.04
#2006-05-17|1172.09
#2006-05-18|1153.24
#2006-05-19|1146.02
#2006-05-22|1109.10
#2006-05-23|1126.81
#2006-05-24|1111.12
#2006-05-25|1120.03
#2006-05-26|1139.69
#2006-05-29| .
#2006-05-30|1127.27
#2006-05-31|1125.43
#2006-06-01|1128.29
#2006-06-02|1143.79
#2006-06-05|1127.11
#2006-06-06|1091.67
#2006-06-07|1072.10
#2006-06-08|1037.05
#2006-06-09|1050.89
#2006-06-12|1036.30
#2006-06-13|1004.66
#2006-06-14|1017.41
#2006-06-15|1052.15
#2006-06-16|1056.89
#2006-06-19|1051.82
#2006-06-20|1049.75
#2006-06-21|1056.94
#2006-06-22|1060.68
#2006-06-23|1060.39
#2006-06-26|1063.26
#2006-06-27|1059.61
#2006-06-28|1054.29
#2006-06-29|1077.95
#2006-06-30|1108.25
#2006-07-03|1117.18
#2006-07-04| .
#2006-07-05|1104.76
#2006-07-06|1109.29
#2006-07-07|1106.53
#2006-07-10|1105.89
#2006-07-11|1099.26
#2006-07-12|1092.19
#2006-07-13|1073.58
#2006-07-14|1049.21
#2006-07-17|1033.61
#2006-07-18|1022.56
#2006-07-19|1047.28
#2006-07-20|1055.57
#2006-07-21|1044.63
#2006-07-24|1054.78
#2006-07-25|1065.24
#2006-07-26|1060.17
#2006-07-27|1079.25
#2006-07-28|1085.48
#2006-07-31|1087.96
#2006-08-01|1082.17
#2006-08-02|1098.32
#2006-08-03|1097.51
#2006-08-04|1109.65
#2006-08-07|1095.84
#2006-08-08|1096.58
#2006-08-09|1097.38
#2006-08-10|1089.48
#2006-08-11|1090.10
#2006-08-14|1095.39
#2006-08-15|1105.55
#2006-08-16|1122.48
#2006-08-17|1126.05
#2006-08-18|1126.13
#2006-08-21|1124.80
#2006-08-22|1126.05
#2006-08-23|1117.48
#2006-08-24|1111.44
#2006-08-25|1107.75
#2006-08-28|1113.64
#2006-08-29|1117.92
#2006-08-30|1124.72
#2006-08-31|1129.39
#2006-09-01|1136.61
#2006-09-04| .
#2006-09-05|1147.01
#2006-09-06|1135.10
#2006-09-07|1119.28
#2006-09-08|1119.64
#2006-09-11|1110.24
#2006-09-12|1118.59
#2006-09-13|1127.35
#2006-09-14|1132.12
#2006-09-15|1130.63
#2006-09-18|1135.41
#2006-09-19|1129.46
#2006-09-20|1130.84
#2006-09-21|1130.51
#2006-09-22|1123.26
#2006-09-25|1125.64
#2006-09-26|1130.69
#2006-09-27|1140.75
#2006-09-28|1141.88
#2006-09-29|1140.50
#2006-10-02|1144.17
#2006-10-03|1136.50
#2006-10-04|1138.73
#2006-10-05|1152.07
#2006-10-06|1144.61
#2006-10-09|1144.37
#2006-10-10|1148.46
#2006-10-11|1146.51
#2006-10-12|1161.43
#2006-10-13|1165.68
#2006-10-16|1177.85
#2006-10-17|1168.28
#2006-10-18|1173.55
#2006-10-19|1180.30
#2006-10-20|1179.74
#2006-10-23|1181.67
#2006-10-24|1184.69
#2006-10-25|1189.77
#2006-10-26|1196.55
#2006-10-27|1191.96
#2006-10-30|1185.63
#2006-10-31|1192.85
#2006-11-01|1194.83
#2006-11-02|1186.66
#2006-11-03|1190.53
#2006-11-06|1201.38
#2006-11-07|1208.47
#2006-11-08|1204.82
#2006-11-09|1208.54
#2006-11-10|1216.78
#2006-11-13|1218.39
#2006-11-14|1226.05
#2006-11-15|1233.84
#2006-11-16|1235.18
#2006-11-17|1230.06
#2006-11-20|1219.19
#2006-11-21|1226.01
#2006-11-22|1241.91
#2006-11-23| .
#2006-11-24|1243.12
#2006-11-27|1232.33
#2006-11-28|1227.60
#2006-11-29|1252.88
#2006-11-30|1264.39
#2006-12-01|1264.07
#2006-12-04|1271.85
#2006-12-05|1276.89
#2006-12-06|1282.74
#2006-12-07|1285.58
#2006-12-08|1283.91
#2006-12-11|1280.52
#2006-12-12|1279.19
#2006-12-13|1282.55
#2006-12-14|1291.66
#2006-12-15|1293.20
#2006-12-18|1289.95
#2006-12-19|1283.45
#2006-12-20|1294.38
#2006-12-21|1290.78
#2006-12-22|1286.20
#2006-12-25| .
#2006-12-26|1287.76
#2006-12-27|1300.33
#2006-12-28|1301.60
#2006-12-29|1302.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1305.15
#2007-01-04|1292.09
#2007-01-05|1275.38
#2007-01-08|1277.16
#2007-01-09|1284.11
#2007-01-10|1273.45
#2007-01-11|1285.73
#2007-01-12|1298.65
#2007-01-15| .
#2007-01-16|1306.25
#2007-01-17|1316.10
#2007-01-18|1317.23
#2007-01-19|1330.01
#2007-01-22|1327.41
#2007-01-23|1335.57
#2007-01-24|1343.72
#2007-01-25|1337.84
#2007-01-26|1332.86
#2007-01-29|1337.64
#2007-01-30|1345.13
#2007-01-31|1347.58
#2007-02-01|1367.78
#2007-02-02|1375.57
#2007-02-05|1373.09
#2007-02-06|1375.76
#2007-02-07|1380.95
#2007-02-08|1376.59
#2007-02-09|1376.98
#2007-02-12|1365.05
#2007-02-13|1375.61
#2007-02-14|1398.79
#2007-02-15|1405.19
#2007-02-16|1401.21
#2007-02-19| .
#2007-02-20|1417.17
#2007-02-21|1415.74
#2007-02-22|1419.25
#2007-02-23|1418.92
#2007-02-26|1427.34
#2007-02-27|1386.89
#2007-02-28|1365.80
#2007-03-01|1351.82
#2007-03-02|1341.87
#2007-03-05|1309.55
#2007-03-06|1331.62
#2007-03-07|1341.96
#2007-03-08|1358.58
#2007-03-09|1356.42
#2007-03-12|1360.16
#2007-03-13|1345.64
#2007-03-14|1322.40
#2007-03-15|1340.06
#2007-03-16|1340.53
#2007-03-19|1356.29
#2007-03-20|1371.22
#2007-03-21|1384.74
#2007-03-22|1404.32
#2007-03-23|1404.76
#2007-03-26|1406.48
#2007-03-27|1401.93
#2007-03-28|1391.88
#2007-03-29|1399.34
#2007-03-30|1403.42
#2007-04-02|1404.75
#2007-04-03|1424.06
#2007-04-04|1429.44
#2007-04-05|1437.32
#2007-04-06| .
#2007-04-09|1439.37
#2007-04-10|1452.28
#2007-04-11|1450.38
#2007-04-12|1451.92
#2007-04-13|1453.80
#2007-04-16|1467.66
#2007-04-17|1467.67
#2007-04-18|1467.65
#2007-04-19|1465.07
#2007-04-20|1484.65
#2007-04-23|1487.11
#2007-04-24|1479.42
#2007-04-25|1486.94
#2007-04-26|1483.98
#2007-04-27|1480.21
#2007-04-30|1478.65
#2007-05-01|1474.72
#2007-05-02|1487.61
#2007-05-03|1500.52
#2007-05-04|1517.17
#2007-05-07|1528.13
#2007-05-08|1514.83
#2007-05-09|1520.54
#2007-05-10|1509.05
#2007-05-11|1510.95
#2007-05-14|1512.41
#2007-05-15|1514.80
#2007-05-16|1516.60
#2007-05-17|1519.89
#2007-05-18|1527.80
#2007-05-21|1536.97
#2007-05-22|1553.65
#2007-05-23|1558.54
#2007-05-24|1545.61
#2007-05-25|1540.65
#2007-05-28| .
#2007-05-29|1553.67
#2007-05-30|1552.33
#2007-05-31|1575.43
#2007-06-01|1589.48
#2007-06-04|1594.85
#2007-06-05|1590.21
#2007-06-06|1563.07
#2007-06-07|1535.33
#2007-06-08|1526.64
#2007-06-11|1534.90
#2007-06-12|1520.91
#2007-06-13|1526.13
#2007-06-14|1551.12
#2007-06-15|1572.41
#2007-06-18|1578.90
#2007-06-19|1573.63
#2007-06-20|1577.21
#2007-06-21|1570.65
#2007-06-22|1564.69
#2007-06-25|1556.43
#2007-06-26|1548.71
#2007-06-27|1541.11
#2007-06-28|1560.24
#2007-06-29|1573.47
#2007-07-02|1593.02
#2007-07-03|1605.67
#2007-07-04| .
#2007-07-05|1610.68
#2007-07-06|1620.53
#2007-07-09|1627.07
#2007-07-10|1618.58
#2007-07-11|1616.53
#2007-07-12|1636.20
#2007-07-13|1646.29
#2007-07-16|1645.12
#2007-07-17|1644.05
#2007-07-18|1633.36
#2007-07-19|1645.72
#2007-07-20|1630.47
#2007-07-23|1632.22
#2007-07-24|1615.02
#2007-07-25|1592.82
#2007-07-26|1552.28
#2007-07-27|1527.58
#2007-07-30|1536.89
#2007-07-31|1557.35
#2007-08-01|1514.53
#2007-08-02|1527.74
#2007-08-03|1517.30
#2007-08-06|1496.22
#2007-08-07|1507.02
#2007-08-08|1532.08
#2007-08-09|1503.56
#2007-08-10|1472.00
#2007-08-13|1485.60
#2007-08-14|1463.73
#2007-08-15|1432.08
#2007-08-16|1377.67
#2007-08-17|1381.31
#2007-08-20|1404.57
#2007-08-21|1409.13
#2007-08-22|1441.12
#2007-08-23|1453.47
#2007-08-24|1469.98
#2007-08-27|1478.67
#2007-08-28|1455.74
#2007-08-29|1467.06
#2007-08-30|1475.38
#2007-08-31|1500.63
#2007-09-03| .
#2007-09-04|1513.93
#2007-09-05|1496.88
#2007-09-06|1496.51
#2007-09-07|1471.45
#2007-09-10|1447.00
#2007-09-11|1466.81
#2007-09-12|1472.27
#2007-09-13|1474.25
#2007-09-14|1462.85
#2007-09-17|1441.27
#2007-09-18|1464.49
#2007-09-19|1507.01
#2007-09-20|1507.23
#2007-09-21|1516.70
#2007-09-24|1513.97
#2007-09-25|1495.07
#2007-09-26|1504.66
#2007-09-27|1527.16
#2007-09-28|1534.29
#2007-10-01|1553.65
#2007-10-02|1572.34
#2007-10-03|1582.90
#2007-10-04|1579.71
#2007-10-05|1597.17
#2007-10-08|1589.95
#2007-10-09|1598.39
#2007-10-10|1617.76
#2007-10-11|1626.88
#2007-10-12|1614.18
#2007-10-15|1613.98
#2007-10-16|1586.91
#2007-10-17|1591.85
#2007-10-18|1584.25
#2007-10-19|1556.79
#2007-10-22|1528.63
#2007-10-23|1563.98
#2007-10-24|1568.74
#2007-10-25|1588.21
#2007-10-26|1611.66
#2007-10-29|1631.63
#2007-10-30|1627.82
#2007-10-31|1641.13
#2007-11-01|1619.38
#2007-11-02|1610.51
#2007-11-05|1588.83
#2007-11-06|1604.07
#2007-11-07|1592.97
#2007-11-08|1581.02
#2007-11-09|1564.37
#2007-11-12|1524.54
#2007-11-13|1534.34
#2007-11-14|1564.27
#2007-11-15|1542.96
#2007-11-16|1527.96
#2007-11-19|1501.79
#2007-11-20|1509.77
#2007-11-21|1469.27
#2007-11-22| .
#2007-11-23|1479.82
#2007-11-26|1489.18
#2007-11-27|1486.77
#2007-11-28|1511.30
#2007-11-29|1531.06
#2007-11-30|1550.02
#2007-12-03|1548.50
#2007-12-04|1534.28
#2007-12-05|1552.58
#2007-12-06|1564.46
#2007-12-07|1578.11
#2007-12-10|1593.03
#2007-12-11|1582.21
#2007-12-12|1583.82
#2007-12-13|1553.14
#2007-12-14|1537.15
#2007-12-17|1495.83
#2007-12-18|1493.76
#2007-12-19|1485.39
#2007-12-20|1479.94
#2007-12-21|1504.17
#2007-12-24|1517.52
#2007-12-25| .
#2007-12-26|1528.70
#2007-12-27|1529.58
#2007-12-28|1532.79
#2007-12-31|1530.20
#2008-01-01| .
#2008-01-02|1528.82
#2008-01-03|1522.48
#2008-01-04|1497.62
#2008-01-07|1466.67
#2008-01-08|1466.38
#2008-01-09|1452.12
#2008-01-10|1449.75
#2008-01-11|1443.17
#2008-01-14|1459.56
#2008-01-15|1420.28
#2008-01-16|1386.38
#2008-01-17|1374.62
#2008-01-18|1370.25
#2008-01-21| .
#2008-01-22|1307.18
#2008-01-23|1316.31
#2008-01-24|1361.18
#2008-01-25|1370.26
#2008-01-28|1355.64
#2008-01-29|1375.77
#2008-01-30|1360.27
#2008-01-31|1371.42
#2008-02-01|1410.34
#2008-02-04|1422.80
#2008-02-05|1370.71
#2008-02-06|1354.06
#2008-02-07|1331.01
#2008-02-08|1330.34
#2008-02-11|1316.68
#2008-02-12|1338.02
#2008-02-13|1346.16
#2008-02-14|1367.68
#2008-02-15|1367.27
#2008-02-18| .
#2008-02-19|1394.29
#2008-02-20|1374.44
#2008-02-21|1394.65
#2008-02-22|1390.96
#2008-02-25|1415.83
#2008-02-26|1428.50
#2008-02-27|1440.37
#2008-02-28|1436.06
#2008-02-29|1414.53
#2008-03-03|1387.43
#2008-03-04|1374.43
#2008-03-05|1388.23
#2008-03-06|1380.56
#2008-03-07|1355.82
#2008-03-10|1321.47
#2008-03-11|1351.89
#2008-03-12|1366.92
#2008-03-13|1351.10
#2008-03-14|1333.93
#2008-03-17|1292.85
#2008-03-18|1324.50
#2008-03-19|1310.01
#2008-03-20|1300.90
#2008-03-21| .
#2008-03-24|1323.33
#2008-03-25|1361.21
#2008-03-26|1366.38
#2008-03-27|1368.67
#2008-03-28|1370.94
#2008-03-31|1374.97
#2008-04-01|1391.38
#2008-04-02|1408.49
#2008-04-03|1410.47
#2008-04-04|1412.45
#2008-04-07|1422.40
#2008-04-08|1403.23
#2008-04-09|1393.65
#2008-04-10|1391.57
#2008-04-11|1382.87
#2008-04-14|1366.43
#2008-04-15|1370.92
#2008-04-16|1406.09
#2008-04-17|1403.88
#2008-04-18|1411.12
#2008-04-21|1422.11
#2008-04-22|1414.33
#2008-04-23|1416.15
#2008-04-24|1405.41
#2008-04-25|1417.25
#2008-04-28|1422.58
#2008-04-29|1404.29
#2008-04-30|1398.45
#2008-05-01|1393.66
#2008-05-02|1409.80
#2008-05-05|1418.55
#2008-05-06|1415.85
#2008-05-07|1409.83
#2008-05-08|1411.40
#2008-05-09|1398.56
#2008-05-12|1405.06
#2008-05-13|1415.57
#2008-05-14|1420.24
#2008-05-15|1438.22
#2008-05-16|1461.60
#2008-05-19|1472.65
#2008-05-20|1464.70
#2008-05-21|1451.84
#2008-05-22|1447.02
#2008-05-23|1430.13
#2008-05-26| .
#2008-05-27|1421.16
#2008-05-28|1423.00
#2008-05-29|1418.78
#2008-05-30|1432.42
#2008-06-02|1421.02
#2008-06-03|1411.84
#2008-06-04|1403.23
#2008-06-05|1410.80
#2008-06-06|1395.16
#2008-06-09|1375.36
#2008-06-10|1347.08
#2008-06-11|1331.03
#2008-06-12|1321.26
#2008-06-13|1326.15
#2008-06-16|1336.37
#2008-06-17|1339.16
#2008-06-18|1321.86
#2008-06-19|1308.32
#2008-06-20|1297.51
#2008-06-23|1281.11
#2008-06-24|1268.04
#2008-06-25|1284.09
#2008-06-26|1262.97
#2008-06-27|1256.18
#2008-06-30|1249.82
#2008-07-01|1221.59
#2008-07-02|1190.80
#2008-07-03|1179.23
#2008-07-04| .
#2008-07-07|1178.97
#2008-07-08|1160.68
#2008-07-09|1175.16
#2008-07-10|1170.54
#2008-07-11|1151.26
#2008-07-14|1155.49
#2008-07-15|1128.27
#2008-07-16|1132.10
#2008-07-17|1174.90
#2008-07-18|1180.57
#2008-07-21|1192.89
#2008-07-22|1194.06
#2008-07-23|1209.85
#2008-07-24|1182.50
#2008-07-25|1180.25
#2008-07-28|1169.83
#2008-07-29|1160.75
#2008-07-30|1182.95
#2008-07-31|1175.14
#2008-08-01|1154.66
#2008-08-04|1132.37
#2008-08-05|1146.54
#2008-08-06|1169.20
#2008-08-07|1160.13
#2008-08-08|1159.36
#2008-08-11|1176.86
#2008-08-12|1159.34
#2008-08-13|1141.35
#2008-08-14|1141.25
#2008-08-15|1135.36
#2008-08-18|1130.27
#2008-08-19|1100.66
#2008-08-20|1109.70
#2008-08-21|1106.30
#2008-08-22|1116.05
#2008-08-25|1104.52
#2008-08-26|1101.06
#2008-08-27|1111.57
#2008-08-28|1124.19
#2008-08-29|1129.45
#2008-09-01| .
#2008-09-02|1119.32
#2008-09-03|1107.23
#2008-09-04|1074.97
#2008-09-05|1050.68
#2008-09-08|1082.51
#2008-09-09|1049.50
#2008-09-10|1046.54
#2008-09-11|1030.31
#2008-09-12|1049.70
#2008-09-15|1016.21
#2008-09-16| 999.43
#2008-09-17| 980.77
#2008-09-18| 988.97
#2008-09-19|1060.16
#2008-09-22|1046.15
#2008-09-23|1022.30
#2008-09-24|1013.98
#2008-09-25|1020.85
#2008-09-26| 998.06
#2008-09-29| 930.99
#2008-09-30| 935.38
#2008-10-01| 926.87
#2008-10-02| 888.28
#2008-10-03| 882.75
#2008-10-06| 818.48
#2008-10-07| 794.23
#2008-10-08| 759.86
#2008-10-09| 750.62
#2008-10-10| 710.67
#2008-10-13| 771.56
#2008-10-14| 802.40
#2008-10-15| 735.21
#2008-10-16| 692.87
#2008-10-17| 695.80
#2008-10-20| 716.48
#2008-10-21| 716.64
#2008-10-22| 662.98
#2008-10-23| 643.20
#2008-10-24| 608.74
#2008-10-27| 575.70
#2008-10-28| 600.22
#2008-10-29| 642.88
#2008-10-30| 675.58
#2008-10-31| 684.14
#2008-11-03| 696.43
#2008-11-04| 729.51
#2008-11-05| 723.07
#2008-11-06| 668.45
#2008-11-07| 674.51
#2008-11-10| 694.54
#2008-11-11| 661.51
#2008-11-12| 637.34
#2008-11-13| 640.27
#2008-11-14| 637.29
#2008-11-17| 623.22
#2008-11-18| 609.14
#2008-11-19| 585.77
#2008-11-20| 552.60
#2008-11-21| 566.76
#2008-11-24| 606.61
#2008-11-25| 628.50
#2008-11-26| 644.96
#2008-11-27| .
#2008-11-28| 657.38
#2008-12-01| 621.96
#2008-12-02| 630.91
#2008-12-03| 636.87
#2008-12-04| 637.84
#2008-12-05| 633.29
#2008-12-08| 683.92
#2008-12-09| 690.03
#2008-12-10| 711.90
#2008-12-11| 706.66
#2008-12-12| 698.48
#2008-12-15| 713.16
#2008-12-16| 728.64
#2008-12-17| 748.76
#2008-12-18| 748.93
#2008-12-19| 728.72
#2008-12-22| 713.92
#2008-12-23| 707.19
#2008-12-24| 706.36
#2008-12-25| .
#2008-12-26| 711.25
#2008-12-29| 722.11
#2008-12-30| 734.57
#2008-12-31| 734.90
#2009-01-01| .
#2009-01-02| 755.63
#2009-01-05| 760.45
#2009-01-06| 765.95
#2009-01-07| 760.87
#2009-01-08| 755.88
#2009-01-09| 743.89
#2009-01-12| 715.63
#2009-01-13| 698.56
#2009-01-14| 676.34
#2009-01-15| 668.17
#2009-01-16| 685.38
#2009-01-19| .
#2009-01-20| 647.65
#2009-01-21| 648.19
#2009-01-22| 640.87
#2009-01-23| 627.17
#2009-01-26| 637.80
#2009-01-27| 645.04
#2009-01-28| 665.52
#2009-01-29| 647.95
#2009-01-30| 634.96
#2009-02-02| 622.47
#2009-02-03| 631.83
#2009-02-04| 646.48
#2009-02-05| 645.46
#2009-02-06| 666.06
#2009-02-09| 672.04
#2009-02-10| 656.78
#2009-02-11| 650.70
#2009-02-12| 638.07
#2009-02-13| 645.24
#2009-02-16| .
#2009-02-17| 604.53
#2009-02-18| 599.51
#2009-02-19| 598.53
#2009-02-20| 574.29
#2009-02-23| 566.07
#2009-02-24| 563.45
#2009-02-25| 558.83
#2009-02-26| 560.09
#2009-02-27| 551.63
#2009-03-02| 525.78
#2009-03-03| 521.51
#2009-03-04| 545.60
#2009-03-05| 527.62
#2009-03-06| 524.34
#2009-03-09| 516.22
#2009-03-10| 544.92
#2009-03-11| 554.84
#2009-03-12| 563.32
#2009-03-13| 571.69
#2009-03-16| 583.90
#2009-03-17| 588.88
#2009-03-18| 594.25
#2009-03-19| 615.36
#2009-03-20| 604.13
#2009-03-23| 628.45
#2009-03-24| 629.22
#2009-03-25| 637.35
#2009-03-26| 648.30
#2009-03-27| 636.17
#2009-03-30| 607.52
#2009-03-31| 618.85
#2009-04-01| 631.97
#2009-04-02| 676.38
#2009-04-03| 681.83
#2009-04-06| 682.62
#2009-04-07| 667.83
#2009-04-08| 666.58
#2009-04-09| 691.41
#2009-04-10| .
#2009-04-13| 696.87
#2009-04-14| 701.81
#2009-04-15| 699.31
#2009-04-16| 714.92
#2009-04-17| 722.09
#2009-04-20| 693.63
#2009-04-21| 694.52
#2009-04-22| 713.36
#2009-04-23| 720.01
#2009-04-24| 738.60
#2009-04-27| 732.92
#2009-04-28| 715.32
#2009-04-29| 734.70
#2009-04-30| 748.78
#2009-05-01| 747.96
#2009-05-04| 780.23
#2009-05-05| 789.12
#2009-05-06| 789.60
#2009-05-07| 786.67
#2009-05-08| 801.62
#2009-05-11| 786.98
#2009-05-12| 783.32
#2009-05-13| 760.53
#2009-05-14| 758.89
#2009-05-15| 771.33
#2009-05-18| 790.18
#2009-05-19| 813.83
#2009-05-20| 823.15
#2009-05-21| 805.14
#2009-05-22| 809.39
#2009-05-25| .
#2009-05-26| 813.79
#2009-05-27| 817.68
#2009-05-28| 810.42
#2009-05-29| 824.20
#2009-06-01| 853.89
#2009-06-02| 865.74
#2009-06-03| 849.41
#2009-06-04| 848.13
#2009-06-05| 849.25
#2009-06-08| 832.05
#2009-06-09| 839.60
#2009-06-10| 851.06
#2009-06-11| 853.94
#2009-06-12| 854.13
#2009-06-15| 831.46
#2009-06-16| 822.64
#2009-06-17| 804.00
#2009-06-18| 801.18
#2009-06-19| 809.81
#2009-06-22| 786.17
#2009-06-23| 783.10
#2009-06-24| 800.04
#2009-06-25| 806.76
#2009-06-26| 818.60
#2009-06-29| 823.36
#2009-06-30| 817.10
#2009-07-01| 823.82
#2009-07-02| 804.53
#2009-07-03| .
#2009-07-06| 784.63
#2009-07-07| 780.77
#2009-07-08| 768.00
#2009-07-09| 775.34
#2009-07-10| 764.84
#2009-07-13| 765.38
#2009-07-14| 778.39
#2009-07-15| 800.47
#2009-07-16| 807.76
#2009-07-17| 816.50
#2009-07-20| 834.41
#2009-07-21| 844.14
#2009-07-22| 844.74
#2009-07-23| 864.65
#2009-07-24| 868.60
#2009-07-27| 874.61
#2009-07-28| 870.94
#2009-07-29| 860.87
#2009-07-30| 875.83
#2009-07-31| 887.31
#2009-08-03| 911.00
#2009-08-04| 914.08
#2009-08-05| 913.34
#2009-08-06| 911.49
#2009-08-07| 912.09
#2009-08-10| 909.75
#2009-08-11| 903.85
#2009-08-12| 909.27
#2009-08-13| 930.71
#2009-08-14| 921.67
#2009-08-17| 889.71
#2009-08-18| 903.15
#2009-08-19| 905.65
#2009-08-20| 925.86
#2009-08-21| 942.37
#2009-08-24| 958.57
#2009-08-25| 963.84
#2009-08-26| 954.37
#2009-08-27| 950.62
#2009-08-28| 962.31
#2009-08-31| 951.35
#2009-09-01| 934.13
#2009-09-02| 917.90
#2009-09-03| 926.62
#2009-09-04| 936.44
#2009-09-07| .
#2009-09-08| 967.64
#2009-09-09| 977.44
#2009-09-10| 981.32
#2009-09-11| 991.76
#2009-09-14| 983.14
#2009-09-15| 988.77
#2009-09-16|1012.94
#2009-09-17|1025.37
#2009-09-18|1025.41
#2009-09-21|1007.53
#2009-09-22|1017.87
#2009-09-23|1012.54
#2009-09-24| 996.36
#2009-09-25| 987.27
#2009-09-28| 993.42
#2009-09-29| 992.77
#2009-09-30| 992.99
#2009-10-01| 974.29
#2009-10-02| 958.21
#2009-10-05| 966.28
#2009-10-06| 990.14
#2009-10-07| 992.39
#2009-10-08|1010.83
#2009-10-09|1011.79
#2009-10-12|1019.77
#2009-10-13|1015.87
#2009-10-14|1035.15
#2009-10-15|1039.16
#2009-10-16|1025.28
#2009-10-19|1037.22
#2009-10-20|1030.97
#2009-10-21|1024.04
#2009-10-22|1014.76
#2009-10-23|1008.23
#2009-10-26| 990.81
#2009-10-27| 974.27
#2009-10-28| 941.80
#2009-10-29| 957.34
#2009-10-30| 939.38
#2009-11-02| 941.87
#2009-11-03| 931.64
#2009-11-04| 954.42
#2009-11-05| 966.66
#2009-11-06| 969.82
#2009-11-09| 994.10
#2009-11-10| 990.72
#2009-11-11|1000.27
#2009-11-12| 988.60
#2009-11-13| 993.44
#2009-11-16|1012.33
#2009-11-17| 997.85
#2009-11-18| 999.77
#2009-11-19| 977.16
#2009-11-20| 973.20
#2009-11-23| 992.55
#2009-11-24| 984.56
#2009-11-25| 992.71
#2009-11-26| .
#2009-11-27| 957.67
#2009-11-30| 962.76
#2009-12-01| 988.91
#2009-12-02| 995.61
#2009-12-03| 997.92
#2009-12-04| 993.61
#2009-12-07| 992.05
#2009-12-08| 977.55
#2009-12-09| 972.38
#2009-12-10| 976.53
#2009-12-11| 980.83
#2009-12-14| 992.36
#2009-12-15| 986.94
#2009-12-16| 993.19
#2009-12-17| 977.98
#2009-12-18| 973.37
#2009-12-21| 980.34
#2009-12-22| 986.35
#2009-12-23| 995.91
#2009-12-24|1000.04
#2009-12-25| .
#2009-12-28|1004.57
#2009-12-29|1010.05
#2009-12-30|1001.97
#2009-12-31|1002.19
#2010-01-01| .
#2010-01-04|1024.26
#2010-01-05|1029.93
#2010-01-06|1035.74
#2010-01-07|1035.14
#2010-01-08|1042.62
#2010-01-11|1055.93
#2010-01-12|1045.92
#2010-01-13|1044.26
#2010-01-14|1046.87
#2010-01-15|1034.82
#2010-01-18| .
#2010-01-19|1035.43
#2010-01-20|1015.74
#2010-01-21| 995.60
#2010-01-22| 982.47
#2010-01-25| 977.94
#2010-01-26| 970.63
#2010-01-27| 955.45
#2010-01-28| 948.26
#2010-01-29| 945.98
#2010-02-01| 948.31
#2010-02-02| 961.71
#2010-02-03| 966.22
#2010-02-04| 937.69
#2010-02-05| 913.35
#2010-02-08| 912.30
#2010-02-09| 921.37
#2010-02-10| 924.35
#2010-02-11| 924.66
#2010-02-12| 920.42
#2010-02-15| .
#2010-02-16| 933.70
#2010-02-17| 946.21
#2010-02-18| 947.77
#2010-02-19| 938.54
#2010-02-22| 946.41
#2010-02-23| 937.46
#2010-02-24| 934.51
#2010-02-25| 922.07
#2010-02-26| 932.55
#2010-03-01| 939.53
#2010-03-02| 952.22
#2010-03-03| 965.85
#2010-03-04| 963.18
#2010-03-05| 976.80
#2010-03-08| 985.10
#2010-03-09| 983.41
#2010-03-10| 989.40
#2010-03-11| 990.59
#2010-03-12| 996.77
#2010-03-15| 987.12
#2010-03-16| 997.92
#2010-03-17|1013.70
#2010-03-18|1004.28
#2010-03-19| 999.44
#2010-03-22| 998.08
#2010-03-23|1007.94
#2010-03-24| 995.82
#2010-03-25| 994.52
#2010-03-26| 996.88
#2010-03-29|1004.48
#2010-03-30|1004.99
#2010-03-31|1005.48
#2010-04-01|1019.48
#2010-04-02| .
#2010-04-05|1024.90
#2010-04-06|1027.57
#2010-04-07|1025.94
#2010-04-08|1020.66
#2010-04-09|1037.28
#2010-04-12|1041.61
#2010-04-13|1034.90
#2010-04-14|1047.74
#2010-04-15|1047.85
#2010-04-16|1039.67
#2010-04-19|1025.99
#2010-04-20|1040.31
#2010-04-21|1042.99
#2010-04-22|1038.37
#2010-04-23|1054.77
#2010-04-26|1061.55
#2010-04-27|1035.94
#2010-04-28|1019.34
#2010-04-29|1035.18
#2010-04-30|1033.53
#2010-05-03|1030.40
#2010-05-04| 995.40
#2010-05-05| 969.53
#2010-05-06| 942.96
#2010-05-07| 913.64
#2010-05-10| 969.96
#2010-05-11| 960.04
#2010-05-12| 974.80
#2010-05-13| 973.28
#2010-05-14| 944.90
#2010-05-17| 927.36
#2010-05-18| 932.00
#2010-05-19| 905.22
#2010-05-20| 880.44
#2010-05-21| 885.30
#2010-05-24| 881.06
#2010-05-25| 850.98
#2010-05-26| 866.89
#2010-05-27| 893.58
#2010-05-28| 896.24
#2010-05-31| .
#2010-06-01| 886.46
#2010-06-02| 888.31
#2010-06-03| 903.15
#2010-06-04| 877.28
#2010-06-07| 856.61
#2010-06-08| 856.27
#2010-06-09| 867.82
#2010-06-10| 890.31
#2010-06-11| 897.34
#2010-06-14| 914.87
#2010-06-15| 925.02
#2010-06-16| 923.96
#2010-06-17| 925.39
#2010-06-18| 929.15
#2010-06-21| 943.91
#2010-06-22| 928.28
#2010-06-23| 915.45
#2010-06-24| 906.36
#2010-06-25| 900.11
#2010-06-28| 905.87
#2010-06-29| 874.02
#2010-06-30| 870.43
#2010-07-01| 861.35
#2010-07-02| 864.72
#2010-07-05| .
#2010-07-06| 879.35
#2010-07-07| 879.54
#2010-07-08| 890.81
#2010-07-09| 895.86
#2010-07-12| 893.93
#2010-07-13| 909.58
#2010-07-14| 913.19
#2010-07-15| 911.52
#2010-07-16| 895.46
#2010-07-19| 892.78
#2010-07-20| 895.65
#2010-07-21| 899.69
#2010-07-22| 917.74
#2010-07-23| 926.21
#2010-07-26| 936.52
#2010-07-27| 935.04
#2010-07-28| 931.75
#2010-07-29| 935.53
#2010-07-30| 928.33
#2010-08-02| 945.71
#2010-08-03| 944.62
#2010-08-04| 940.26
#2010-08-05| 941.55
#2010-08-06| 942.97
#2010-08-09| 949.96
#2010-08-10| 934.97
#2010-08-11| 906.36
#2010-08-12| 895.37
#2010-08-13| 891.82
#2010-08-16| 894.94
#2010-08-17| 908.55
#2010-08-18| 913.87
#2010-08-19| 905.18
#2010-08-20| 891.26
#2010-08-23| 891.17
#2010-08-24| 874.75
#2010-08-25| 867.80
#2010-08-26| 872.66
#2010-08-27| 879.64
#2010-08-30| 879.36
#2010-08-31| 875.88
#2010-09-01| 902.24
#2010-09-02| 911.41
#2010-09-03| 921.30
#2010-09-06| .
#2010-09-07| 919.43
#2010-09-08| 919.54
#2010-09-09| 926.03
#2010-09-10| 926.78
#2010-09-13| 942.51
#2010-09-14| 943.94
#2010-09-15| 943.16
#2010-09-16| 938.55
#2010-09-17| 944.35
#2010-09-20| 953.58
#2010-09-21| 960.12
#2010-09-22| 962.59
#2010-09-23| 955.33
#2010-09-24| 969.03
#2010-09-27| 974.52
#2010-09-28| 977.30
#2010-09-29| 979.52
#2010-09-30| 978.32
#2010-10-01| 982.95
#2010-10-04| 975.91
#2010-10-05| 993.89
#2010-10-06|1007.55
#2010-10-07|1005.39
#2010-10-08|1007.65
#2010-10-11|1009.27
#2010-10-12|1000.75
#2010-10-13|1018.59
#2010-10-14|1027.18
#2010-10-15|1020.27
#2010-10-18|1014.34
#2010-10-19|1002.35
#2010-10-20|1011.56
#2010-10-21|1021.16
#2010-10-22|1016.50
#2010-10-25|1024.94
#2010-10-26|1017.59
#2010-10-27|1003.53
#2010-10-28|1005.81
#2010-10-29|1003.99
#2010-11-01|1010.33
#2010-11-02|1020.62
#2010-11-03|1023.25
#2010-11-04|1052.65
#2010-11-05|1054.26
#2010-11-08|1055.37
#2010-11-09|1058.75
#2010-11-10|1048.69
#2010-11-11|1039.14
#2010-11-12|1025.21
#2010-11-15|1022.73
#2010-11-16|1002.73
#2010-11-17|1004.34
#2010-11-18|1024.50
#2010-11-19|1028.80
#2010-11-22|1029.02
#2010-11-23|1008.34
#2010-11-24|1012.77
#2010-11-25| .
#2010-11-26| 998.42
#2010-11-29| 990.56
#2010-11-30| 986.67
#2010-12-01|1007.64
#2010-12-02|1031.29
#2010-12-03|1043.40
#2010-12-06|1043.55
#2010-12-07|1054.85
#2010-12-08|1046.52
#2010-12-09|1048.19
#2010-12-10|1052.33
#2010-12-13|1061.83
#2010-12-14|1068.74
#2010-12-15|1061.41
#2010-12-16|1060.49
#2010-12-17|1061.46
#2010-12-20|1060.80
#2010-12-21|1074.03
#2010-12-22|1071.89
#2010-12-23|1068.70
#2010-12-24| .
#2010-12-27|1067.29
#2010-12-28|1068.82
#2010-12-29|1078.15
#2010-12-30|1079.93
#2010-12-31|1084.94
#2011-01-03|1095.95
#2011-01-04|1091.08
#2011-01-05|1078.40
#2011-01-06|1072.81
#2011-01-07|1067.36
#2011-01-10|1057.06
#2011-01-11|1069.12
#2011-01-12|1085.11
#2011-01-13|1091.09
#2011-01-14|1094.45
#2011-01-17| .
#2011-01-18|1095.76
#2011-01-19|1092.22
#2011-01-20|1081.72
#2011-01-21|1086.97
#2011-01-24|1098.01
#2011-01-25|1098.33
#2011-01-26|1104.77
#2011-01-27|1103.68
#2011-01-28|1084.26
#2011-01-31|1082.57
#2011-02-01|1096.15
#2011-02-02|1094.52
#2011-02-03|1088.39
#2011-02-04|1092.40
#2011-02-07|1099.10
#2011-02-08|1103.16
#2011-02-09|1096.30
#2011-02-10|1087.15
#2011-02-11|1090.99
#2011-02-14|1099.21
#2011-02-15|1093.65
#2011-02-16|1099.91
#2011-02-17|1106.88
#2011-02-18|1116.47
#2011-02-21| .
#2011-02-22|1085.10
#2011-02-23|1074.51
#2011-02-24|1067.23
#2011-02-25|1082.48
#2011-02-28|1091.08
#2011-03-01|1089.49
#2011-03-02|1084.81
#2011-03-03|1101.18
#2011-03-04|1102.73
#2011-03-07|1096.07
#2011-03-08|1100.42
#2011-03-09|1101.11
#2011-03-10|1080.44
#2011-03-11|1077.84
#2011-03-14|1081.72
#2011-03-15|1055.45
#2011-03-16|1052.05
#2011-03-17|1065.01
#2011-03-18|1077.69
#2011-03-21|1095.78
#2011-03-22|1102.04
#2011-03-23|1104.29
#2011-03-24|1122.66
#2011-03-25|1126.23
#2011-03-28|1120.94
#2011-03-29|1123.16
#2011-03-30|1135.50
#2011-03-31|1138.80
#2011-04-01|1145.81
#2011-04-04|1153.17
#2011-04-05|1149.45
#2011-04-06|1154.26
#2011-04-07|1150.46
#2011-04-08|1159.48
#2011-04-11|1151.44
#2011-04-12|1138.69
#2011-04-13|1147.75
#2011-04-14|1145.15
#2011-04-15|1145.22
#2011-04-18|1124.43
#2011-04-19|1129.15
#2011-04-20|1152.04
#2011-04-21|1165.14
#2011-04-22| .
#2011-04-25|1164.95
#2011-04-26|1167.84
#2011-04-27|1169.58
#2011-04-28|1179.11
#2011-04-29|1182.40
#2011-05-02|1187.66
#2011-05-03|1175.90
#2011-05-04|1160.04
#2011-05-05|1142.96
#2011-05-06|1145.27
#2011-05-09|1137.30
#2011-05-10|1148.03
#2011-05-11|1144.22
#2011-05-12|1129.39
#2011-05-13|1123.24
#2011-05-16|1117.83
#2011-05-17|1105.41
#2011-05-18|1115.07
#2011-05-19|1117.98
#2011-05-20|1112.20
#2011-05-23|1085.78
#2011-05-24|1091.12
#2011-05-25|1089.90
#2011-05-26|1098.70
#2011-05-27|1115.23
#2011-05-30| .
#2011-05-31|1134.03
#2011-06-01|1129.36
#2011-06-02|1121.12
#2011-06-03|1119.09
#2011-06-06|1110.81
#2011-06-07|1113.46
#2011-06-08|1100.67
#2011-06-09|1099.49
#2011-06-10|1082.00
#2011-06-13|1080.09
#2011-06-14|1097.86
#2011-06-15|1079.65
#2011-06-16|1064.51
#2011-06-17|1069.97
#2011-06-20|1064.19
#2011-06-21|1083.40
#2011-06-22|1084.96
#2011-06-23|1066.85
#2011-06-24|1069.17
#2011-06-27|1069.81
#2011-06-28|1078.10
#2011-06-29|1096.64
#2011-06-30|1114.63
#2011-07-01|1122.07
#2011-07-04| .
#2011-07-05|1121.22
#2011-07-06|1115.22
#2011-07-07|1126.82
#2011-07-08|1116.48
#2011-07-11|1089.25
#2011-07-12|1073.73
#2011-07-13|1092.25
#2011-07-14|1084.00
#2011-07-15|1079.10
#2011-07-18|1061.09
#2011-07-19|1075.06
#2011-07-20|1083.69
#2011-07-21|1097.99
#2011-07-22|1106.39
#2011-07-25|1097.38
#2011-07-26|1094.48
#2011-07-27|1081.30
#2011-07-28|1068.08
#2011-07-29|1068.00
#2011-08-01|1057.89
#2011-08-02|1031.37
#2011-08-03|1016.07
#2011-08-04| 975.42
#2011-08-05| 958.36
#2011-08-08| 911.99
#2011-08-09| 922.30
#2011-08-10| 909.89
#2011-08-11| 927.66
#2011-08-12| 939.91
#2011-08-15| 960.28
#2011-08-16| 958.02
#2011-08-17| 961.86
#2011-08-18| 917.73
#2011-08-19| 897.89
#2011-08-22| 894.41
#2011-08-23| 913.03
#2011-08-24| 919.41
#2011-08-25| 913.02
#2011-08-26| 911.90
#2011-08-29| 941.63
#2011-08-30| 947.06
#2011-08-31| 964.97
#2011-09-01| 959.06
#2011-09-02| 936.18
#2011-09-05| .
#2011-09-06| 896.29
#2011-09-07| 920.29
#2011-09-08| 919.55
#2011-09-09| 888.36
#2011-09-12| 865.49
#2011-09-13| 871.83
#2011-09-14| 872.09
#2011-09-15| 891.19
#2011-09-16| 898.00
#2011-09-19| 873.24
#2011-09-20| 874.43
#2011-09-21| 862.56
#2011-09-22| 816.37
#2011-09-23| 813.52
#2011-09-26| 808.35
#2011-09-27| 846.20
#2011-09-28| 837.80
#2011-09-29| 848.58
#2011-09-30| 828.30
#2011-10-03| 809.90
#2011-10-04| 792.09
#2011-10-05| 805.89
#2011-10-06| 831.66
#2011-10-07| 838.69
#2011-10-10| 859.03
#2011-10-11| 866.72
#2011-10-12| 885.68
#2011-10-13| 883.11
#2011-10-14| 891.47
#2011-10-17| 885.04
#2011-10-18| 878.01
#2011-10-19| 881.90
#2011-10-20| 865.64
#2011-10-21| 885.11
#2011-10-24| 910.92
#2011-10-25| 904.29
#2011-10-26| 908.93
#2011-10-27| 954.12
#2011-10-28| 954.57
#2011-10-31| 926.28
#2011-11-01| 887.90
#2011-11-02| 899.93
#2011-11-03| 912.33
#2011-11-04| 912.32
#2011-11-07| 908.80
#2011-11-08| 911.81
#2011-11-09| 888.82
#2011-11-10| 875.70
#2011-11-11| 895.44
#2011-11-14| 889.91
#2011-11-15| 880.18
#2011-11-16| 872.78
#2011-11-17| 863.07
#2011-11-18| 854.42
#2011-11-21| 831.02
#2011-11-22| 828.04
#2011-11-23| 807.39
#2011-11-24| .
#2011-11-25| 802.18
#2011-11-28| 832.04
#2011-11-29| 841.46
#2011-11-30| 870.26
#2011-12-01| 877.82
#2011-12-02| 885.60
#2011-12-05| 895.85
#2011-12-06| 886.01
#2011-12-07| 889.76
#2011-12-08| 869.54
#2011-12-09| 872.90
#2011-12-12| 858.25
#2011-12-13| 848.70
#2011-12-14| 828.10
#2011-12-15| 828.14
#2011-12-16| 834.17
#2011-12-19| 823.26
#2011-12-20| 842.91
#2011-12-21| 849.49
#2011-12-22| 856.56
#2011-12-23| 861.56
#2011-12-26| .
#2011-12-27| 862.23
#2011-12-28| 849.81
#2011-12-29| 856.60
#2011-12-30| 866.26
#2012-01-02| .
#2012-01-03| 887.20
#2012-01-04| 883.39
#2012-01-05| 875.53
#2012-01-06| 867.19
#2012-01-09| 867.94
#2012-01-10| 888.91
#2012-01-11| 891.79
#2012-01-12| 899.48
#2012-01-13| 898.21
#2012-01-16| .
#2012-01-17| 917.78
#2012-01-18| 927.36
#2012-01-19| 944.37
#2012-01-20| 942.10
#2012-01-23| 950.15
#2012-01-24| 944.66
#2012-01-25| 948.80
#2012-01-26| 964.69
#2012-01-27| 964.35
#2012-01-30| 948.89
#2012-01-31| 954.43
#2012-02-01| 973.18
#2012-02-02| 983.11
#2012-02-03| 992.74
#2012-02-06| 992.40
#2012-02-07| 993.93
#2012-02-08|1001.53
#2012-02-09|1007.19
#2012-02-10| 992.38
#2012-02-13| 998.37
#2012-02-14| 990.25
#2012-02-15| 992.91
#2012-02-16| 990.50
#2012-02-17|1006.72
#2012-02-20| .
#2012-02-21|1013.54
#2012-02-22|1007.71
#2012-02-23|1009.78
#2012-02-24|1014.78
#2012-02-27|1007.44
#2012-02-28|1009.06
#2012-02-29|1009.28
#2012-03-01|1009.30
#2012-03-02|1006.08
#2012-03-05| 996.93
#2012-03-06| 968.19
#2012-03-07| 973.65
#2012-03-08| 994.42
#2012-03-09| 999.58
#2012-03-12| 996.55
#2012-03-13|1009.62
#2012-03-14|1007.17
#2012-03-15|1012.93
#2012-03-16|1013.71
#2012-03-19|1015.10
#2012-03-20|1003.97
#2012-03-21|1003.02
#2012-03-22| 991.69
#2012-03-23| 997.10
#2012-03-26|1004.21
#2012-03-27|1008.60
#2012-03-28| 995.51
#2012-03-29| 987.06
#2012-03-30| 995.21
#2012-04-02| 998.50
#2012-04-03| 996.49
#2012-04-04| 971.15
#2012-04-05| 969.42
#2012-04-06| .
#2012-04-09| 960.39
#2012-04-10| 943.30
#2012-04-11| 949.68
#2012-04-12| 963.63
#2012-04-13| 954.32
#2012-04-16| 950.05
#2012-04-17| 965.21
#2012-04-18| 958.43
#2012-04-19| 948.26
#2012-04-20| 951.28
#2012-04-23| 930.55
#2012-04-24| 938.05
#2012-04-25| 947.04
#2012-04-26| 950.82
#2012-04-27| 961.86
#2012-04-30| 958.16
#2012-05-01| 958.75
#2012-05-02| 959.77
#2012-05-03| 951.86
#2012-05-04| 936.46
#2012-05-07| 935.16
#2012-05-08| 925.25
#2012-05-09| 912.77
#2012-05-10| 915.84
#2012-05-11| 908.74
#2012-05-14| 889.23
#2012-05-15| 879.19
#2012-05-16| 864.86
#2012-05-17| 857.92
#2012-05-18| 849.01
#2012-05-21| 858.56
#2012-05-22| 871.06
#2012-05-23| 855.61
#2012-05-24| 860.96
#2012-05-25| 859.08
#2012-05-28| .
#2012-05-29| 874.37
#2012-05-30| 855.35
#2012-05-31| 849.49
#2012-06-01| 828.64
#2012-06-04| 820.27
#2012-06-05| 828.24
#2012-06-06| 848.83
#2012-06-07| 855.89
#2012-06-08| 848.46
#2012-06-11| 849.35
#2012-06-12| 851.47
#2012-06-13| 849.50
#2012-06-14| 849.02
#2012-06-15| 862.56
#2012-06-18| 867.10
#2012-06-19| 878.04
#2012-06-20| 882.52
#2012-06-21| 868.41
#2012-06-22| 860.92
#2012-06-25| 848.80
#2012-06-26| 849.59
#2012-06-27| 860.58
#2012-06-28| 862.83
#2012-06-29| 897.27
#2012-07-02| 903.72
#2012-07-03| 913.53
#2012-07-04| .
#2012-07-05| 906.67
#2012-07-06| 894.17
#2012-07-09| 888.40
#2012-07-10| 887.65
#2012-07-11| 884.20
#2012-07-12| 874.62
#2012-07-13| 885.84
#2012-07-16| 885.19
#2012-07-17| 884.05
#2012-07-18| 889.60
#2012-07-19| 897.82
#2012-07-20| 885.51
#2012-07-23| 863.65
#2012-07-24| 856.58
#2012-07-25| 850.73
#2012-07-26| 870.05
#2012-07-27| 885.90
#2012-07-30| 892.49
#2012-07-31| 890.40
#2012-08-01| 887.54
#2012-08-02| 879.26
#2012-08-03| 895.11
#2012-08-06| 909.23
#2012-08-07| 915.33
#2012-08-08| 916.54
#2012-08-09| 921.41
#2012-08-10| 921.17
#2012-08-13| 916.16
#2012-08-14| 914.95
#2012-08-15| 911.85
#2012-08-16| 921.15
#2012-08-17| 926.43
#2012-08-20| 925.70
#2012-08-21| 934.35
#2012-08-22| 925.96
#2012-08-23| 928.23
#2012-08-24| 924.26
#2012-08-27| 924.09
#2012-08-28| 919.67
#2012-08-29| 915.47
#2012-08-30| 904.16
#2012-08-31| 909.82
#2012-09-03| .
#2012-09-04| 908.49
#2012-09-05| 903.57
#2012-09-06| 919.85
#2012-09-07| 942.03
#2012-09-10| 945.72
#2012-09-11| 949.43
#2012-09-12| 961.73
#2012-09-13| 963.05
#2012-09-14| 995.09
#2012-09-17| 991.24
#2012-09-18| 983.25
#2012-09-19| 991.06
#2012-09-20| 983.89
#2012-09-21| 994.11
#2012-09-24| 985.59
#2012-09-25| 982.82
#2012-09-26| 963.11
#2012-09-27| 974.94
#2012-09-28| 971.42
#2012-10-01| 977.60
#2012-10-02| 978.81
#2012-10-03| 979.09
#2012-10-04| 985.69
#2012-10-05| 994.97
#2012-10-08| 982.88
#2012-10-09| 971.95
#2012-10-10| 963.51
#2012-10-11| 967.06
#2012-10-12| 966.41
#2012-10-15| 967.09
#2012-10-16| 980.98
#2012-10-17| 995.66
#2012-10-18|1001.18
#2012-10-19| 990.75
#2012-10-22| 987.56
#2012-10-23| 973.02
#2012-10-24| 974.53
#2012-10-25| 974.54
#2012-10-26| 969.80
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.52
#2012-11-01| 987.70
#2012-11-02| 985.83
#2012-11-05| 984.05
#2012-11-06| 990.37
#2012-11-07| 982.94
#2012-11-08| 968.27
#2012-11-09| 965.95
#2012-11-12| 961.15
#2012-11-13| 958.74
#2012-11-14| 951.14
#2012-11-15| 948.79
#2012-11-16| 944.87
#2012-11-19| 963.87
#2012-11-20| 966.91
#2012-11-21| 968.39
#2012-11-22| .
#2012-11-23| 984.12
#2012-11-26| 981.49
#2012-11-27| 983.64
#2012-11-28| 980.92
#2012-11-29| 995.75
#2012-11-30|1000.00
#2012-12-03|1003.73
#2012-12-04|1006.02
#2012-12-05|1007.56
#2012-12-06|1013.16
#2012-12-07|1015.39
#2012-12-10|1017.39
#2012-12-11|1024.13
#2012-12-12|1028.36
#2012-12-13|1027.74
#2012-12-14|1031.95
#2012-12-17|1038.75
#2012-12-18|1050.59
#2012-12-19|1061.49
#2012-12-20|1065.03
#2012-12-21|1056.28
#2012-12-24|1056.93
#2012-12-25|1058.71
#2012-12-26|1058.84
#2012-12-27|1060.71
#2012-12-28|1055.28
#2012-12-31|1060.09
#2013-01-01|1060.46
#2013-01-02|1084.28
#2013-01-03|1082.38
#2013-01-04|1085.57
#2013-01-07|1085.51
#2013-01-08|1080.84
#2013-01-09|1086.16
#2013-01-10|1092.80
#2013-01-11|1090.60
#2013-01-14|1090.27
#2013-01-15|1089.01
#2013-01-16|1087.01
#2013-01-17|1093.33
#2013-01-18|1094.70
#2013-01-21|1098.86
#2013-01-22|1100.15
#2013-01-23|1094.47
#2013-01-24|1098.63
#2013-01-25|1105.66
#2013-01-28|1101.73
#2013-01-29|1106.65
#2013-01-30|1106.09
#2013-01-31|1103.31
#2013-02-01|1109.61
#2013-02-04|1092.86
#2013-02-05|1093.61
#2013-02-06|1094.85
#2013-02-07|1090.31
#2013-02-08|1090.28
#2013-02-11|1088.36
#2013-02-12|1097.97
#2013-02-13|1108.94
#2013-02-14|1108.84
#2013-02-15|1104.30
#2013-02-18|1107.10
#2013-02-19|1113.81
#2013-02-20|1108.98
#2013-02-21|1089.26
#2013-02-22|1100.07
#2013-02-25|1094.76
#2013-02-26|1086.11
#2013-02-27|1100.13
#2013-02-28|1104.51
#2013-03-01|1100.52
#2013-03-04|1096.87
#2013-03-05|1111.24
#2013-03-06|1113.74
#2013-03-07|1115.67
#2013-03-08|1118.37
#2013-03-11|1119.76
#2013-03-12|1116.50
#2013-03-13|1111.06
#2013-03-14|1120.09
#2013-03-15|1122.40
#2013-03-18|1110.95
#2013-03-19|1104.69
#2013-03-20|1113.52
#2013-03-21|1105.44
#2013-03-22|1099.17
#2013-03-25|1095.96
#2013-03-26|1099.07
#2013-03-27|1096.81
#2013-03-28|1098.84
#2013-03-29|1099.52
#2013-04-01|1092.87
#2013-04-02|1089.23
#2013-04-03|1078.35
#2013-04-04|1067.84
#2013-04-05|1065.07
#2013-04-08|1070.13
#2013-04-09|1076.15
#2013-04-10|1090.62
#2013-04-11|1096.62
#2013-04-12|1086.72
#2013-04-15|1064.45
#2013-04-16|1070.41
#2013-04-17|1057.22
#2013-04-18|1051.01
#2013-04-19|1059.64
#2013-04-22|1067.57
#2013-04-23|1078.76
#2013-04-24|1089.02
#2013-04-25|1098.23
#2013-04-26|1095.20
#2013-04-29|1099.59
#2013-04-30|1106.69
#2013-05-01|1101.22
#2013-05-02|1100.57
#2013-05-03|1113.08
#2013-05-06|1114.36
#2013-05-07|1129.18
#2013-05-08|1143.50
#2013-05-09|1140.23
#2013-05-10|1135.19
#2013-05-13|1130.85
#2013-05-14|1141.44
#2013-05-15|1140.44
#2013-05-16|1138.89
#2013-05-17|1142.28
#2013-05-20|1146.83
#2013-05-21|1145.47
#2013-05-22|1137.62
#2013-05-23|1117.45
#2013-05-24|1118.54
#2013-05-27|1116.10
#2013-05-28|1122.74
#2013-05-29|1122.02
#2013-05-30|1123.14
#2013-05-31|1113.61
#2013-06-03|1105.65
#2013-06-04|1103.66
#2013-06-05|1088.58
#2013-06-06|1084.34
#2013-06-07|1091.27
#2013-06-10|1093.50
#2013-06-11|1081.32
#2013-06-12|1077.16
#2013-06-13|1075.59
#2013-06-14|1083.99
#2013-06-17|1095.09
#2013-06-18|1095.31
#2013-06-19|1092.92
#2013-06-20|1047.21
#2013-06-21|1036.97
#2013-06-24|1019.25
#2013-06-25|1028.64
#2013-06-26|1035.59
#2013-06-27|1048.85
#2013-06-28|1049.50
#2013-07-01|1058.15
#2013-07-02|1054.89
#2013-07-03|1042.81
#2013-07-04|1050.95
#2013-07-05|1046.20
#2013-07-08|1042.42
#2013-07-09|1053.57
#2013-07-10|1058.03
#2013-07-11|1085.04
#2013-07-12|1089.05
#2013-07-15|1089.51
#2013-07-16|1088.51
#2013-07-17|1089.86
#2013-07-18|1091.72
#2013-07-19|1095.57
#2013-07-22|1101.70
#2013-07-23|1107.28
#2013-07-24|1106.24
#2013-07-25|1100.84
#2013-07-26|1099.74
#2013-07-29|1088.75
#2013-07-30|1090.52
#2013-07-31|1091.13
#2013-08-01|1104.30
#2013-08-02|1114.14
#2013-08-05|1115.29
#2013-08-06|1107.91
#2013-08-07|1099.90
#2013-08-08|1111.87
#2013-08-09|1113.85
#2013-08-12|1114.98
#2013-08-13|1115.00
#2013-08-14|1117.01
#2013-08-15|1106.35
#2013-08-16|1110.29
#2013-08-19|1099.26
#2013-08-20|1091.09
#2013-08-21|1084.32
#2013-08-22|1089.67
#2013-08-23|1094.32
#2013-08-26|1092.05
#2013-08-27|1070.31
#2013-08-28|1061.54
#2013-08-29|1064.96
#2013-08-30|1060.20
#2013-09-02|1071.30
#2013-09-03|1073.04
#2013-09-04|1080.20
#2013-09-05|1083.90
#2013-09-06|1092.64
#2013-09-09|1114.56
#2013-09-10|1137.51
#2013-09-11|1141.12
#2013-09-12|1142.50
#2013-09-13|1139.32
#2013-09-16|1153.87
#2013-09-17|1152.24
#2013-09-18|1159.87
#2013-09-19|1182.27
#2013-09-20|1177.35
#2013-09-23|1171.38
#2013-09-24|1170.38
#2013-09-25|1167.61
#2013-09-26|1170.18
#2013-09-27|1167.41
#2013-09-30|1160.48
#2013-10-01|1173.36
#2013-10-02|1170.68
#2013-10-03|1166.23
#2013-10-04|1166.87
#2013-10-07|1156.67
#2013-10-08|1151.44
#2013-10-09|1145.81
#2013-10-10|1163.68
#2013-10-11|1175.22
#2013-10-14|1176.65
#2013-10-15|1176.15
#2013-10-16|1175.97
#2013-10-17|1188.08
#2013-10-18|1199.94
#2013-10-21|1201.56
#2013-10-22|1213.79
#2013-10-23|1207.15
#2013-10-24|1214.26
#2013-10-25|1215.43
#2013-10-28|1214.51
#2013-10-29|1216.47
#2013-10-30|1215.57
#2013-10-31|1209.10
#2013-11-01|1200.37
#2013-11-04|1208.47
#2013-11-05|1203.10
#2013-11-06|1207.83
#2013-11-07|1192.07
#2013-11-08|1189.31
#2013-11-11|1191.52
#2013-11-12|1188.38
#2013-11-13|1184.68
#2013-11-14|1199.29
#2013-11-15|1204.51
#2013-11-18|1207.60
#2013-11-19|1200.51
#2013-11-20|1195.93
#2013-11-21|1193.49
#2013-11-22|1194.02
#2013-11-25|1195.58
#2013-11-26|1197.66
#2013-11-27|1200.27
#2013-11-28|1203.18
#2013-11-29|1204.19
#2013-12-02|1197.53
#2013-12-03|1184.87
#2013-12-04|1175.70
#2013-12-05|1171.49
#2013-12-06|1179.14
#2013-12-09|1185.43
#2013-12-10|1184.59
#2013-12-11|1177.60
#2013-12-12|1168.50
#2013-12-13|1168.05
#2013-12-16|1175.78
#2013-12-17|1171.70
#2013-12-18|1183.79
#2013-12-19|1184.31
#2013-12-20|1192.18
#2013-12-23|1200.24
#2013-12-24|1202.13
#2013-12-25|1203.06
#2013-12-26|1206.54
#2013-12-27|1216.23
#2013-12-30|1221.88
#2013-12-31|1224.16
#2014-01-01|1224.30
#2014-01-02|1210.49
#2014-01-03|1212.36
#2014-01-06|1206.05
#2014-01-07|1209.32
#2014-01-08|1215.83
#2014-01-09|1216.45
#2014-01-10|1230.66
#2014-01-13|1234.20
#2014-01-14|1234.49
#2014-01-15|1243.38
#2014-01-16|1241.36
#2014-01-17|1239.16
#2014-01-20|1237.98
#2014-01-21|1236.75
#2014-01-22|1240.83
#2014-01-23|1235.04
#2014-01-24|1210.50
#2014-01-27|1195.27
#2014-01-28|1204.06
#2014-01-29|1206.44
#2014-01-30|1197.96
#2014-01-31|1193.71
#2014-02-03|1173.40
#2014-02-04|1168.79
#2014-02-05|1171.61
#2014-02-06|1195.37
#2014-02-07|1209.31
#2014-02-10|1208.80
#2014-02-11|1220.15
#2014-02-12|1229.64
#2014-02-13|1230.21
#2014-02-14|1236.31
#2014-02-17|1242.63
#2014-02-18|1245.06
#2014-02-19|1244.68
#2014-02-20|1241.31
#2014-02-21|1250.40
#2014-02-24|1256.50
#2014-02-25|1261.22
#2014-02-26|1262.14
#2014-02-27|1265.05
#2014-02-28|1271.19
#2014-03-03|1250.63
#2014-03-04|1265.97
#2014-03-05|1270.58
#2014-03-06|1284.62
#2014-03-07|1283.60
#2014-03-10|1280.72
#2014-03-11|1277.35
#2014-03-12|1267.46
#2014-03-13|1261.25
#2014-03-14|1249.65
#2014-03-17|1260.07
#2014-03-18|1272.69
#2014-03-19|1267.96
#2014-03-20|1254.92
#2014-03-21|1255.81
#2014-03-24|1251.00
#2014-03-25|1261.50
#2014-03-26|1263.76
#2014-03-27|1265.74
#2014-03-28|1277.03
#2014-03-31|1288.00
#2014-04-01|1299.90
#2014-04-02|1302.16
#2014-04-03|1301.51
#2014-04-04|1309.24
#2014-04-07|1297.20
#2014-04-08|1295.23
#2014-04-09|1304.62
#2014-04-10|1298.96
#2014-04-11|1284.01
#2014-04-14|1276.72
#2014-04-15|1272.79
#2014-04-16|1288.09
#2014-04-17|1294.83
#2014-04-18|1296.47
#2014-04-21|1295.47
#2014-04-22|1303.88
#2014-04-23|1300.10
#2014-04-24|1299.40
#2014-04-25|1287.18
#2014-04-28|1283.34
#2014-04-29|1293.03
#2014-04-30|1294.64
#2014-05-01|1294.97
#2014-05-02|1300.09
#2014-05-05|1297.62
#2014-05-06|1292.55
#2014-05-07|1279.25
#2014-05-08|1279.03
#2014-05-09|1274.02
#2014-05-12|1287.68
#2014-05-13|1288.63
#2014-05-14|1284.80
#2014-05-15|1270.09
#2014-05-16|1268.05
#2014-05-19|1270.62
#2014-05-20|1263.16
#2014-05-21|1265.19
#2014-05-22|1274.01
#2014-05-23|1279.90
#2014-05-26|1286.77
#2014-05-27|1288.88
#2014-05-28|1293.71
#2014-05-29|1295.05
#2014-05-30|1289.68
#2014-06-02|1293.61
#2014-06-03|1294.15
#2014-06-04|1297.38
#2014-06-05|1309.75
#2014-06-06|1325.50
#2014-06-09|1328.87
#2014-06-10|1328.66
#2014-06-11|1319.68
#2014-06-12|1318.01
#2014-06-13|1311.26
#2014-06-16|1307.50
#2014-06-17|1305.81
#2014-06-18|1308.17
#2014-06-19|1322.04
#2014-06-20|1313.80
#2014-06-23|1312.21
#2014-06-24|1308.68
#2014-06-25|1303.40
#2014-06-26|1305.73
#2014-06-27|1307.35
#2014-06-30|1313.00
#2014-07-01|1319.71
#2014-07-02|1319.39
#2014-07-03|1325.19
#2014-07-04|1324.03
#2014-07-07|1313.94
#2014-07-08|1302.63
#2014-07-09|1300.98
#2014-07-10|1289.14
#2014-07-11|1284.71
#2014-07-14|1295.00
#2014-07-15|1286.83
#2014-07-16|1292.08
#2014-07-17|1284.56
#2014-07-18|1285.55
#2014-07-21|1283.07
#2014-07-22|1297.28
#2014-07-23|1301.60
#2014-07-24|1299.00
#2014-07-25|1294.66
#2014-07-28|1289.74
#2014-07-29|1288.46
#2014-07-30|1277.35
#2014-07-31|1258.65
#2014-08-01|1247.67
#2014-08-04|1250.93
#2014-08-05|1243.00
#2014-08-06|1235.52
#2014-08-07|1227.92
#2014-08-08|1227.85
#2014-08-11|1246.16
#2014-08-12|1244.01
#2014-08-13|1251.80
#2014-08-14|1260.29
#2014-08-15|1256.00
#2014-08-18|1268.89
#2014-08-19|1274.17
#2014-08-20|1269.44
#2014-08-21|1275.32
#2014-08-22|1269.30
#2014-08-25|1276.76
#2014-08-26|1284.39
#2014-08-27|1286.84
#2014-08-28|1281.10
#2014-08-29|1278.93
#2014-09-01|1280.01
#2014-09-02|1277.60
#2014-09-03|1284.64
#2014-09-04|1279.98
#2014-09-05|1277.83
#2014-09-08|1277.93
#2014-09-09|1266.69
#2014-09-10|1260.31
#2014-09-11|1254.33
#2014-09-12|1245.93
#2014-09-15|1237.08
#2014-09-16|1234.26
#2014-09-17|1240.97
#2014-09-18|1240.74
#2014-09-19|1236.36
#2014-09-22|1227.18
#2014-09-23|1218.56
#2014-09-24|1220.55
#2014-09-25|1210.17
#2014-09-26|1208.19
#2014-09-29|1201.38
#2014-09-30|1197.68
#2014-10-01|1183.83
#2014-10-02|1171.90
#2014-10-03|1169.93
#2014-10-06|1173.53
#2014-10-07|1161.79
#2014-10-08|1157.13
#2014-10-09|1148.83
#2014-10-10|1123.47
#2014-10-13|1118.39
#2014-10-14|1121.03
#2014-10-15|1116.10
#2014-10-16|1113.37
#2014-10-17|1130.82
#2014-10-20|1143.11
#2014-10-21|1157.30
#2014-10-22|1161.77
#2014-10-23|1168.31
#2014-10-24|1169.25
#2014-10-27|1166.29
#2014-10-28|1174.13
#2014-10-29|1178.24
#2014-10-30|1176.13
#2014-10-31|1187.84
#2014-11-03|1181.13
#2014-11-04|1179.03
#2014-11-05|1181.33
#2014-11-06|1183.51
#2014-11-07|1181.09
#2014-11-10|1187.71
#2014-11-11|1185.72
#2014-11-12|1181.66
#2014-11-13|1172.78
#2014-11-14|1169.89
#2014-11-17|1162.20
#2014-11-18|1174.68
#2014-11-19|1172.40
#2014-11-20|1174.53
#2014-11-21|1185.41
#2014-11-24|1190.45
#2014-11-25|1192.23
#2014-11-26|1191.03
#2014-11-27|1189.16
#2014-11-28|1181.44
#2014-12-01|1170.89
#2014-12-02|1172.64
#2014-12-03|1178.31
#2014-12-04|1178.80
#2014-12-05|1182.46
#2014-12-08|1167.15
#2014-12-09|1160.65
#2014-12-10|1147.66
#2014-12-11|1142.83
#2014-12-12|1132.65
#2014-12-15|1116.53
#2014-12-16|1120.79
#2014-12-17|1128.29
#2014-12-18|1151.18
#2014-12-19|1156.90
#2014-12-22|1159.91
#2014-12-23|1162.46
#2014-12-24|1162.73
#2014-12-25|1162.12
#2014-12-26|1164.32
#2014-12-29|1170.37
#2014-12-30|1165.36
#2014-12-31|1163.09
#2015-01-01|1163.16
#2015-01-02|1159.34
#2015-01-05|1140.07
#2015-01-06|1125.76
#2015-01-07|1124.30
#2015-01-08|1148.23
#2015-01-09|1147.96
#2015-01-12|1147.14
#2015-01-13|1149.64
#2015-01-14|1140.61
#2015-01-15|1141.56
#2015-01-16|1138.35
#2015-01-19|1145.01
#2015-01-20|1143.60
#2015-01-21|1152.05
#2015-01-22|1158.94
#2015-01-23|1161.00
#2015-01-26|1165.00
#2015-01-27|1165.05
#2015-01-28|1158.82
#2015-01-29|1156.37
#2015-01-30|1149.10
#2015-02-02|1158.52
#2015-02-03|1175.83
#2015-02-04|1176.43
#2015-02-05|1182.42
#2015-02-06|1178.05
#2015-02-09|1177.14
#2015-02-10|1184.30
#2015-02-11|1178.63
#2015-02-12|1197.77
#2015-02-13|1209.11
#2015-02-16|1213.51
#2015-02-17|1214.41
#2015-02-18|1220.72
#2015-02-19|1224.83
#2015-02-20|1227.75
#2015-02-23|1228.77
#2015-02-24|1233.63
#2015-02-25|1238.95
#2015-02-26|1237.57
#2015-02-27|1235.92
#2015-03-02|1237.28
#2015-03-03|1228.39
#2015-03-04|1220.92
#2015-03-05|1220.39
#2015-03-06|1208.79
#2015-03-09|1201.40
#2015-03-10|1183.18
#2015-03-11|1186.91
#2015-03-12|1198.56
#2015-03-13|1192.65
#2015-03-16|1192.95
#2015-03-17|1192.04
#2015-03-18|1201.41
#2015-03-19|1201.80
#2015-03-20|1220.08
#2015-03-23|1229.28
#2015-03-24|1234.20
#2015-03-25|1228.18
#2015-03-26|1216.35
#2015-03-27|1214.62
#2015-03-30|1223.17
#2015-03-31|1217.78
#2015-04-01|1218.69
#2015-04-02|1229.86
#2015-04-03|1233.62
#2015-04-06|1244.40
#2015-04-07|1240.96
#2015-04-08|1245.80
#2015-04-09|1249.42
#2015-04-10|1248.48
#2015-04-13|1252.95
#2015-04-14|1260.53
#2015-04-15|1264.72
#2015-04-16|1267.65
#2015-04-17|1257.27
#2015-04-20|1256.54
#2015-04-21|1258.59
#2015-04-22|1258.28
#2015-04-23|1260.29
#2015-04-24|1267.96
#2015-04-27|1273.22
#2015-04-28|1269.16
#2015-04-29|1259.35
#2015-04-30|1252.57
#2015-05-01|1254.70
#2015-05-04|1256.59
#2015-05-05|1249.37
#2015-05-06|1247.18
#2015-05-07|1236.67
#2015-05-08|1254.58
#2015-05-11|1253.66
#2015-05-12|1249.10
#2015-05-13|1260.65
#2015-05-14|1268.93
#2015-05-15|1272.21
#2015-05-18|1271.81
#2015-05-19|1271.25
#2015-05-20|1270.57
#2015-05-21|1274.52
#2015-05-22|1268.13
#2015-05-25|1261.82
#2015-05-26|1251.37
#2015-05-27|1259.26
#2015-05-28|1253.70
#2015-05-29|1245.00
#2015-06-01|1246.40
#2015-06-02|1249.86
#2015-06-03|1256.55
#2015-06-04|1247.46
#2015-06-05|1238.27
#2015-06-08|1232.11
#2015-06-09|1227.09
#2015-06-10|1244.40
#2015-06-11|1242.38
#2015-06-12|1237.44
#2015-06-15|1221.70
#2015-06-16|1221.03
#2015-06-17|1219.93
#2015-06-18|1230.74
#2015-06-19|1231.86
#2015-06-22|1253.69
#2015-06-23|1254.56
#2015-06-24|1245.93
#2015-06-25|1243.24
#2015-06-26|1237.74
#2015-06-29|1209.43
#2015-06-30|1209.19
#2015-07-01|1220.92
#2015-07-02|1219.88
#2015-07-03|1216.57
#2015-07-06|1197.42
#2015-07-07|1183.74
#2015-07-08|1173.17
#2015-07-09|1186.58
#2015-07-10|1208.76
#2015-07-13|1219.27
#2015-07-14|1225.09
#2015-07-15|1219.25
#2015-07-16|1225.26
#2015-07-17|1222.43
#2015-07-20|1224.19
#2015-07-21|1223.55
#2015-07-22|1220.67
#2015-07-23|1218.03
#2015-07-24|1203.72
#2015-07-27|1186.31
#2015-07-28|1195.29
#2015-07-29|1207.31
#2015-07-30|1203.99
#2015-07-31|1219.06
#2015-08-03|1214.57
#2015-08-04|1218.10
#2015-08-05|1220.79
#2015-08-06|1218.61
#2015-08-07|1218.99
#2015-08-10|1234.34
#2015-08-11|1225.54
#2015-08-12|1215.12
#2015-08-13|1220.84
#2015-08-14|1222.64
#2015-08-17|1224.99
#2015-08-18|1221.09
#2015-08-19|1207.39
#2015-08-20|1189.58
#2015-08-21|1164.67
#2015-08-24|1121.20
#2015-08-25|1121.36
#2015-08-26|1132.01
#2015-08-27|1156.32
#2015-08-28|1168.55
#2015-08-31|1167.25
#2015-09-01|1142.50
#2015-09-02|1143.77
#2015-09-03|1152.71
#2015-09-04|1136.32
#2015-09-07|1134.66
#2015-09-08|1146.40
#2015-09-09|1163.62
#2015-09-10|1166.34
#2015-09-11|1165.92
#2015-09-14|1161.83
#2015-09-15|1163.34
#2015-09-16|1173.31
#2015-09-17|1178.40
#2015-09-18|1166.81
#2015-09-21|1159.44
#2015-09-22|1135.33
#2015-09-23|1120.01
#2015-09-24|1107.46
#2015-09-25|1113.86
#2015-09-28|1097.48
#2015-09-29|1084.61
#2015-09-30|1101.31
#2015-10-01|1109.79
#2015-10-02|1121.45
#2015-10-05|1145.38
#2015-10-06|1150.57
#2015-10-07|1165.31
#2015-10-08|1172.23
#2015-10-09|1185.83
#2015-10-12|1184.83
#2015-10-13|1176.27
#2015-10-14|1167.01
#2015-10-15|1181.36
#2015-10-16|1176.57
#2015-10-19|1171.77
#2015-10-20|1169.34
#2015-10-21|1172.27
#2015-10-22|1172.67
#2015-10-23|1182.69
#2015-10-26|1178.51
#2015-10-27|1163.32
#2015-10-28|1176.86
#2015-10-29|1166.19
#2015-10-30|1175.64
#2015-11-02|1180.22
#2015-11-03|1177.93
#2015-11-04|1174.23
#2015-11-05|1178.23
#2015-11-06|1174.35
#2015-11-09|1165.72
#2015-11-10|1158.69
#2015-11-11|1167.11
#2015-11-12|1153.01
#2015-11-13|1145.97
#2015-11-16|1148.88
#2015-11-17|1157.74
#2015-11-18|1163.60
#2015-11-19|1175.49
#2015-11-20|1175.31
#2015-11-23|1173.40
#2015-11-24|1172.67
#2015-11-25|1174.01
#2015-11-26|1179.16
#2015-11-27|1174.39
#2015-11-30|1170.18
#2015-12-01|1178.41
#2015-12-02|1174.50
#2015-12-03|1166.56
#2015-12-04|1164.54
#2015-12-07|1160.41
#2015-12-08|1146.31
#2015-12-09|1141.12
#2015-12-10|1138.12
#2015-12-11|1127.83
#2015-12-14|1120.41
#2015-12-15|1124.22
#2015-12-16|1137.53
#2015-12-17|1135.06
#2015-12-18|1124.84
#2015-12-21|1126.39
#2015-12-22|1134.79
#2015-12-23|1149.18
#2015-12-24|1152.07
#2015-12-25|1150.98
#2015-12-28|1145.99
#2015-12-29|1153.97
#2015-12-30|1150.17
#2015-12-31|1145.33
#2016-01-01|1145.57
#2016-01-04|1119.63
#2016-01-05|1114.32
#2016-01-06|1102.86
#2016-01-07|1078.78
#2016-01-08|1071.79
#2016-01-11|1062.51
#2016-01-12|1061.06
#2016-01-13|1061.42
#2016-01-14|1050.58
#2016-01-15|1037.65
#2016-01-18|1031.10
#2016-01-19|1037.27
#2016-01-20|1014.15
#2016-01-21|1012.75
#2016-01-22|1045.13
#2016-01-25|1038.42
#2016-01-26|1043.19
#2016-01-27|1051.70
#2016-01-28|1054.28
#2016-01-29|1077.85
#2016-02-01|1084.33
#2016-02-02|1065.49
#2016-02-03|1061.88
#2016-02-04|1076.51
#2016-02-05|1066.70
#2016-02-08|1040.64
#2016-02-09|1037.78
#2016-02-10|1039.54
#2016-02-11|1025.62
#2016-02-12|1025.57
#2016-02-15|1049.49
#2016-02-16|1052.48
#2016-02-17|1070.87
#2016-02-18|1077.19
#2016-02-19|1071.35
#2016-02-22|1081.83
#2016-02-23|1074.93
#2016-02-24|1072.66
#2016-02-25|1087.78
#2016-02-26|1089.24
#2016-02-29|1087.67
#2016-03-01|1105.97
#2016-03-02|1112.20
#2016-03-03|1124.44
#2016-03-04|1136.91
#2016-03-07|1140.95
#2016-03-08|1133.25
#2016-03-09|1133.63
#2016-03-10|1134.13
#2016-03-11|1155.85
#2016-03-14|1159.06
#2016-03-15|1152.65
#2016-03-16|1151.16
#2016-03-17|1178.11
#2016-03-18|1184.22
#2016-03-21|1181.99
#2016-03-22|1190.83
#2016-03-23|1183.82
#2016-03-24|1176.36
#2016-03-25|1173.02
#2016-03-28|1177.14
#2016-03-29|1183.48
#2016-03-30|1204.52
#2016-03-31|1204.84
#2016-04-01|1196.60
#2016-04-04|1195.32
#2016-04-05|1178.88
#2016-04-06|1187.54
#2016-04-07|1185.39
#2016-04-08|1198.05
#2016-04-11|1200.87
#2016-04-12|1205.17
#2016-04-13|1219.73
#2016-04-14|1224.55
#2016-04-15|1226.71
#2016-04-18|1233.38
#2016-04-19|1244.64
#2016-04-20|1244.19
#2016-04-21|1239.95
#2016-04-22|1233.88
#2016-04-25|1228.11
#2016-04-26|1232.11
#2016-04-27|1238.08
#2016-04-28|1236.15
#2016-04-29|1235.81
#2016-05-02|1234.55
#2016-05-03|1223.13
#2016-05-04|1209.96
#2016-05-05|1207.30
#2016-05-06|1207.10
#2016-05-09|1204.69
#2016-05-10|1217.61
#2016-05-11|1219.31
#2016-05-12|1216.76
#2016-05-13|1205.11
#2016-05-16|1212.01
#2016-05-17|1210.79
#2016-05-18|1206.29
#2016-05-19|1192.92
#2016-05-20|1203.16
#2016-05-23|1203.58
#2016-05-24|1212.44
#2016-05-25|1220.26
#2016-05-26|1226.08
#2016-05-27|1228.83
#2016-05-30|1228.97
#2016-05-31|1229.25
#2016-06-01|1226.65
#2016-06-02|1221.27
#2016-06-03|1228.10
#2016-06-06|1230.27
#2016-06-07|1243.44
#2016-06-08|1248.64
#2016-06-09|1237.16
#2016-06-10|1215.04
#2016-06-13|1192.78
#2016-06-14|1178.00
#2016-06-15|1183.09
#2016-06-16|1170.06
#2016-06-17|1183.60
#2016-06-20|1216.48
#2016-06-21|1215.50
#2016-06-22|1214.74
#2016-06-23|1230.65
#2016-06-24|1165.59
#2016-06-27|1127.66
#2016-06-28|1148.78
#2016-06-29|1176.46
#2016-06-30|1192.92
#2016-07-01|1202.48
#2016-07-04|1198.23
#2016-07-05|1184.96
#2016-07-06|1180.76
#2016-07-07|1187.10
#2016-07-08|1197.83
#2016-07-11|1223.58
#2016-07-12|1233.77
#2016-07-13|1238.96
#2016-07-14|1243.11
#2016-07-15|1241.20
#2016-07-18|1243.46
#2016-07-19|1241.22
#2016-07-20|1248.19
#2016-07-21|1244.37
#2016-07-22|1243.30
#2016-07-25|1246.90
#2016-07-26|1254.61
#2016-07-27|1263.79
#2016-07-28|1271.08
#2016-07-29|1281.81
#2016-08-01|1272.48
#2016-08-02|1267.09
#2016-08-03|1260.29
#2016-08-04|1262.55
#2016-08-05|1268.24
#2016-08-08|1276.62
#2016-08-09|1286.60
#2016-08-10|1293.83
#2016-08-11|1302.96
#2016-08-12|1303.27
#2016-08-15|1306.36
#2016-08-16|1301.45
#2016-08-17|1292.86
#2016-08-18|1303.07
#2016-08-19|1296.56
#2016-08-22|1301.40
#2016-08-23|1309.27
#2016-08-24|1303.32
#2016-08-25|1301.07
#2016-08-26|1303.05
#2016-08-29|1295.84
#2016-08-30|1295.60
#2016-08-31|1288.73
#2016-09-01|1290.51
#2016-09-02|1294.92
#2016-09-05|1299.78
#2016-09-06|1307.94
#2016-09-07|1312.92
#2016-09-08|1307.89
#2016-09-09|1275.03
#2016-09-12|1266.87
#2016-09-13|1257.80
#2016-09-14|1257.95
#2016-09-15|1263.70
#2016-09-16|1253.84
#2016-09-19|1263.80
#2016-09-20|1259.98
#2016-09-21|1272.65
#2016-09-22|1297.67
#2016-09-23|1292.80
#2016-09-26|1283.81
#2016-09-27|1287.04
#2016-09-28|1293.13
#2016-09-29|1289.83
#2016-09-30|1287.19
#2016-10-03|1288.36
#2016-10-04|1286.79
#2016-10-05|1285.09
#2016-10-06|1288.67
#2016-10-07|1275.86
#2016-10-10|1281.11
#2016-10-11|1265.51
#2016-10-12|1262.22
#2016-10-13|1257.53
#2016-10-14|1268.10
#2016-10-17|1264.40
#2016-10-18|1277.58
#2016-10-19|1279.94
#2016-10-20|1275.57
#2016-10-21|1270.50
#2016-10-24|1277.21
#2016-10-25|1266.44
#2016-10-26|1265.52
#2016-10-27|1256.06
#2016-10-28|1257.39
#2016-10-31|1261.71
#2016-11-01|1258.34
#2016-11-02|1246.99
#2016-11-03|1242.75
#2016-11-04|1237.13
#2016-11-07|1250.65
#2016-11-08|1258.83
#2016-11-09|1263.39
#2016-11-10|1275.76
#2016-11-11|1259.34
#2016-11-14|1256.14
#2016-11-15|1252.73
#2016-11-16|1245.42
#2016-11-17|1249.99
#2016-11-18|1240.37
#2016-11-21|1246.17
#2016-11-22|1248.89
#2016-11-23|1246.01
#2016-11-24|1245.60
#2016-11-25|1252.54
#2016-11-28|1246.69
#2016-11-29|1248.57
#2016-11-30|1250.42
#2016-12-01|1247.42
#2016-12-02|1243.94
#2016-12-05|1248.97
#2016-12-06|1261.38
#2016-12-07|1274.77
#2016-12-08|1277.98
#2016-12-09|1276.47
#2016-12-12|1272.24
#2016-12-13|1278.51
#2016-12-14|1272.49
#2016-12-15|1252.95
#2016-12-16|1253.95
#2016-12-19|1256.22
#2016-12-20|1252.87
#2016-12-21|1257.01
#2016-12-22|1252.59
#2016-12-23|1255.17
#2016-12-26|1252.99
#2016-12-27|1254.68
#2016-12-28|1251.85
#2016-12-29|1257.67
#2016-12-30|1260.12
#2017-01-02|1263.69
#2017-01-03|1260.32
#2017-01-04|1273.27
#2017-01-05|1281.88
#2017-01-06|1277.68
#2017-01-09|1266.97
#2017-01-10|1274.18
#2017-01-11|1273.14
#2017-01-12|1283.91
#2017-01-13|1288.81
#2017-01-16|1281.82
#2017-01-17|1281.16
#2017-01-18|1284.72
#2017-01-19|1274.95
#2017-01-20|1282.94
#2017-01-23|1289.89
#2017-01-24|1306.65
#2017-01-25|1323.20
#2017-01-26|1321.77
#2017-01-27|1318.47
#2017-01-30|1310.61
#2017-01-31|1309.82
#2017-02-01|1316.39
#2017-02-02|1317.30
#2017-02-03|1324.96
#2017-02-06|1319.01
#2017-02-07|1313.11
#2017-02-08|1320.46
#2017-02-09|1323.84
#2017-02-10|1332.92
#2017-02-13|1338.51
#2017-02-14|1330.79
#2017-02-15|1336.11
#2017-02-16|1339.09
#2017-02-17|1329.88
#2017-02-20|1332.61
#2017-02-21|1338.13
#2017-02-22|1337.17
#2017-02-23|1333.40
#2017-02-24|1324.90
#2017-02-27|1332.61
#2017-02-28|1333.42
#2017-03-01|1347.42
#2017-03-02|1343.21
#2017-03-03|1340.39
#2017-03-06|1338.84
#2017-03-07|1337.97
#2017-03-08|1336.09
#2017-03-09|1331.36
#2017-03-10|1339.84
#2017-03-13|1346.61
#2017-03-14|1344.90
#2017-03-15|1352.11
#2017-03-16|1369.87
#2017-03-17|1372.04
#2017-03-20|1371.85
#2017-03-21|1366.91
#2017-03-22|1362.54
#2017-03-23|1371.25
#2017-03-24|1368.82
#2017-03-27|1363.60
#2017-03-28|1373.70
#2017-03-29|1370.45
#2017-03-30|1370.74
#2017-03-31|1369.41
#2017-04-03|1369.31
#2017-04-04|1366.10
#2017-04-05|1366.07
#2017-04-06|1366.54
#2017-04-07|1369.39
#2017-04-10|1366.44
#2017-04-11|1372.91
#2017-04-12|1365.58
#2017-04-13|1360.47
#2017-04-14|1357.49
#2017-04-17|1364.65
#2017-04-18|1358.48
#2017-04-19|1359.15
#2017-04-20|1372.98
#2017-04-21|1373.49
#2017-04-24|1405.27
#2017-04-25|1413.86
#2017-04-26|1416.33
#2017-04-27|1414.24
#2017-04-28|1411.26
#2017-05-01|1414.36
#2017-05-02|1424.11
#2017-05-03|1417.43
#2017-05-04|1423.79
#2017-05-05|1427.71
#2017-05-08|1424.41
#2017-05-09|1425.22
#2017-05-10|1420.59
#2017-05-11|1415.62
#2017-05-12|1411.42
#2017-05-15|1421.79
#2017-05-16|1426.60
#2017-05-17|1410.36
#2017-05-18|1402.44
#2017-05-19|1412.79
#2017-05-22|1420.02
#2017-05-23|1421.95
#2017-05-24|1414.48
#2017-05-25|1422.77
#2017-05-26|1422.12
#2017-05-29|1421.19
#2017-05-30|1421.10
#2017-05-31|1426.42
#2017-06-01|1434.41
#2017-06-02|1444.80
#2017-06-05|1442.78
#2017-06-06|1433.75
#2017-06-07|1431.73
#2017-06-08|1431.53
#2017-06-09|1438.32
#2017-06-12|1435.64
#2017-06-13|1445.73
#2017-06-14|1454.11
#2017-06-15|1435.33
#2017-06-16|1444.95
#2017-06-19|1452.46
#2017-06-20|1445.10
#2017-06-21|1441.88
#2017-06-22|1443.30
#2017-06-23|1448.56
#2017-06-26|1450.06
#2017-06-27|1441.63
#2017-06-28|1446.78
#2017-06-29|1437.84
#2017-06-30|1437.17
#2017-07-03|1441.65
#2017-07-04|1437.23
#2017-07-05|1443.26
#2017-07-06|1436.48
#2017-07-07|1435.09
#2017-07-10|1438.36
#2017-07-11|1437.26
#2017-07-12|1452.77
#2017-07-13|1457.71
#2017-07-14|1461.51
#2017-07-17|1465.32
#2017-07-18|1465.61
#2017-07-19|1468.69
#2017-07-20|1468.70
#2017-07-21|1459.71
#2017-07-24|1457.81
#2017-07-25|1457.36
#2017-07-26|1453.41
#2017-07-27|1456.77
#2017-07-28|1452.09
#2017-07-31|1456.22
#2017-08-01|1460.99
#2017-08-02|1458.22
#2017-08-03|1457.73
#2017-08-04|1459.44
#2017-08-07|1465.37
#2017-08-08|1458.84
#2017-08-09|1448.76
#2017-08-10|1435.12
#2017-08-11|1428.06
#2017-08-14|1438.08
#2017-08-15|1431.44
#2017-08-16|1434.03
#2017-08-17|1427.84
#2017-08-18|1421.21
#2017-08-21|1424.54
#2017-08-22|1429.91
#2017-08-23|1428.21
#2017-08-24|1426.60
#2017-08-25|1430.65
#2017-08-28|1435.00
#2017-08-29|1435.29
#2017-08-30|1440.76
#2017-08-31|1449.70
#2017-09-01|1460.90
#2017-09-04|1455.64
#2017-09-05|1454.40
#2017-09-06|1457.31
#2017-09-07|1467.56
#2017-09-08|1475.34
#2017-09-11|1479.42
#2017-09-12|1480.86
#2017-09-13|1476.33
#2017-09-14|1474.02
#2017-09-15|1477.77
#2017-09-18|1482.23
#2017-09-19|1484.01
#2017-09-20|1490.69
#2017-09-21|1484.95
#2017-09-22|1485.19
#2017-09-25|1474.90
#2017-09-26|1469.82
#2017-09-27|1469.62
#2017-09-28|1479.49
#2017-09-29|1486.60
#2017-10-02|1484.53
#2017-10-03|1489.92
#2017-10-04|1490.41
#2017-10-05|1486.91
#2017-10-06|1482.48
#2017-10-09|1480.38
#2017-10-10|1495.48
#2017-10-11|1494.16
#2017-10-12|1497.14
#2017-10-13|1502.19
#2017-10-16|1502.02
#2017-10-17|1496.26
#2017-10-18|1496.23
#2017-10-19|1500.15
#2017-10-20|1501.00
#2017-10-23|1500.66
#2017-10-24|1506.36
#2017-10-25|1505.99
#2017-10-26|1515.36
#2017-10-27|1511.12
#2017-10-30|1515.39
#2017-10-31|1519.14
#2017-11-01|1517.91
#2017-11-02|1522.29
#2017-11-03|1522.81
#2017-11-06|1522.65
#2017-11-07|1515.95
#2017-11-08|1519.77
#2017-11-09|1512.78
#2017-11-10|1507.36
#2017-11-13|1493.92
#2017-11-14|1490.98
#2017-11-15|1479.68
#2017-11-16|1497.73
#2017-11-17|1500.21
#2017-11-20|1504.27
#2017-11-21|1505.36
#2017-11-22|1513.61
#2017-11-23|1519.05
#2017-11-24|1519.14
#2017-11-27|1510.38
#2017-11-28|1518.19
#2017-11-29|1524.04
#2017-11-30|1524.31
#2017-12-01|1509.77
#2017-12-04|1521.47
#2017-12-05|1521.52
#2017-12-06|1506.73
#2017-12-07|1515.69
#2017-12-08|1520.08
#2017-12-11|1517.88
#2017-12-12|1512.78
#2017-12-13|1514.46
#2017-12-14|1509.13
#2017-12-15|1511.54
#2017-12-18|1529.33
#2017-12-19|1520.07
#2017-12-20|1523.74
#2017-12-21|1531.83
#2017-12-22|1529.80
#2017-12-25|1531.42
#2017-12-26|1536.03
#2017-12-27|1541.12
#2017-12-28|1546.51
#2017-12-29|1550.83
#2018-01-01|1549.96
#2018-01-02|1558.56
#2018-01-03|1564.49
#2018-01-04|1588.05
#2018-01-05|1597.93
#2018-01-08|1601.65
#2018-01-09|1602.96
#2018-01-10|1599.86
#2018-01-11|1600.99
#2018-01-12|1606.91
#2018-01-15|1613.45
#2018-01-16|1609.44
#2018-01-17|1612.06
#2018-01-18|1611.89
#2018-01-19|1622.25
#2018-01-22|1623.48
#2018-01-23|1632.38
#2018-01-24|1635.83
#2018-01-25|1641.98
#2018-01-26|1643.22
#2018-01-29|1632.23
#2018-01-30|1618.43
#2018-01-31|1612.26
#2018-02-01|1611.93
#2018-02-02|1582.10
#2018-02-05|1543.42
#2018-02-06|1513.29
#2018-02-07|1516.65
#2018-02-08|1491.13
#2018-02-09|1478.20
#2018-02-12|1494.56
#2018-02-13|1499.37
#2018-02-14|1511.82
#2018-02-15|1527.41
#2018-02-16|1537.33
#2018-02-19|1535.21
#2018-02-20|1531.58
#2018-02-21|1530.15
#2018-02-22|1525.59
#2018-02-23|1535.44
#2018-02-26|1538.51
#2018-02-27|1528.52
#2018-02-28|1511.82
#2018-03-01|1491.64
#2018-03-02|1481.18
#2018-03-05|1485.41
#2018-03-06|1497.03
#2018-03-07|1495.57
#2018-03-08|1498.67
#2018-03-09|1513.03
#2018-03-12|1522.12
#2018-03-13|1521.44
#2018-03-14|1518.60
#2018-03-15|1517.06
#2018-03-16|1511.32
#2018-03-19|1499.41
#2018-03-20|1496.02
#2018-03-21|1496.31
#2018-03-22|1483.69
#2018-03-23|1461.39
#2018-03-26|1471.63
#2018-03-27|1482.16
#2018-03-28|1469.80
#2018-03-29|1479.92
#2018-03-30|1483.69
#2018-04-02|1476.36
#2018-04-03|1477.14
#2018-04-04|1472.15
#2018-04-05|1491.86
#2018-04-06|1483.11
#2018-04-09|1489.04
#2018-04-10|1502.88
#2018-04-11|1495.32
#2018-04-12|1490.36
#2018-04-13|1494.99
#2018-04-16|1500.19
#2018-04-17|1507.36
#2018-04-18|1524.04
#2018-04-19|1524.70
#2018-04-20|1514.35
#2018-04-23|1508.39
#2018-04-24|1497.07
#2018-04-25|1487.30
#2018-04-26|1490.41
#2018-04-27|1497.84
#2018-04-30|1498.89
#2018-05-01|1492.29
#2018-05-02|1491.61
#2018-05-03|1488.45
#2018-05-04|1490.20
#2018-05-07|1494.28
#2018-05-08|1495.51
#2018-05-09|1496.77
#2018-05-10|1500.66
#2018-05-11|1514.07
#2018-05-14|1512.83
#2018-05-15|1501.85
#2018-05-16|1498.63
#2018-05-17|1499.41
#2018-05-18|1500.42
#2018-05-21|1501.06
#2018-05-22|1499.90
#2018-05-23|1487.98
#2018-05-24|1486.04
#2018-05-25|1483.02
#2018-05-28|1487.57
#2018-05-29|1473.60
#2018-05-30|1470.21
#2018-05-31|1471.90
#2018-06-01|1478.74
#2018-06-04|1490.11
#2018-06-05|1488.44
#2018-06-06|1499.58
#2018-06-07|1504.67
#2018-06-08|1497.99
#2018-06-11|1504.31
#2018-06-12|1503.84
#2018-06-13|1496.00
#2018-06-14|1490.36
#2018-06-15|1477.41
#2018-06-18|1468.84
#2018-06-19|1450.88
#2018-06-20|1455.61
#2018-06-21|1441.90
#2018-06-22|1447.96
#2018-06-25|1431.94
#2018-06-26|1436.25
#2018-06-27|1427.42
#2018-06-28|1415.35
#2018-06-29|1429.75
#2018-07-02|1410.72
#2018-07-03|1415.59
#2018-07-04|1415.80
#2018-07-05|1421.26
#2018-07-06|1429.55
#2018-07-09|1444.84
#2018-07-10|1446.62
#2018-07-11|1430.06
#2018-07-12|1429.38
#2018-07-13|1432.74
#2018-07-16|1429.33
#2018-07-17|1433.68
#2018-07-18|1432.32
#2018-07-19|1429.49
#2018-07-20|1431.88
#2018-07-23|1429.91
#2018-07-24|1449.22
#2018-07-25|1446.48
#2018-07-26|1456.54
#2018-07-27|1463.84
#2018-07-30|1464.19
#2018-07-31|1462.05
#2018-08-01|1451.51
#2018-08-02|1439.16
#2018-08-03|1442.56
#2018-08-06|1435.46
#2018-08-07|1447.02
#2018-08-08|1444.42
#2018-08-09|1440.32
#2018-08-10|1420.47
#2018-08-13|1402.66
#2018-08-14|1412.89
#2018-08-15|1396.88
#2018-08-16|1400.90
#2018-08-17|1407.55
#2018-08-20|1415.83
#2018-08-21|1428.95
#2018-08-22|1433.79
#2018-08-23|1429.56
#2018-08-24|1435.85
#2018-08-27|1448.57
#2018-08-28|1447.11
#2018-08-29|1449.90
#2018-08-30|1446.39
#2018-08-31|1439.57
#2018-09-03|1431.22
#2018-09-04|1418.63
#2018-09-05|1445.56
#2018-09-06|1415.50
#2018-09-07|1410.94
#2018-09-10|1411.70
#2018-09-11|1411.34
#2018-09-12|1416.27
#2018-09-13|1423.39
#2018-09-14|1432.55
#2018-09-17|1430.39
#2018-09-18|1438.33
#2018-09-19|1443.37
#2018-09-20|1453.29
#2018-09-21|1456.20
#2018-09-24|1444.78
#2018-09-25|1443.99
#2018-09-26|1441.56
#2018-09-27|1434.82
#2018-09-28|1426.80
#2018-10-01|1424.47
#2018-10-02|1416.57
#2018-10-03|1411.65
#2018-10-04|1399.06
#2018-10-05|1386.15
#2018-10-08|1376.79
#2018-10-09|1362.76
#2018-10-10|1347.47
#2018-10-11|1311.69
#2018-10-12|1317.85
#2018-10-15|1310.66
#2018-10-16|1328.79
#2018-10-17|1322.72
#2018-10-18|1302.24
#2018-10-19|1289.07
#2018-10-22|1282.02
#2018-10-23|1255.06
#2018-10-24|1243.21
#2018-10-25|1237.70
#2018-10-26|1227.74
#2018-10-29|1229.33
#2018-10-30|1247.11
#2018-10-31|1264.15
#2018-11-01|1282.76
#2018-11-02|1296.59
#2018-11-05|1290.14
#2018-11-06|1293.73
#2018-11-07|1306.89
#2018-11-08|1304.26
#2018-11-09|1294.15
#2018-11-12|1279.40
#2018-11-13|1281.96
#2018-11-14|1282.19
#2018-11-15|1283.21
#2018-11-16|1283.06
#2018-11-19|1279.35
#2018-11-20|1263.53
#2018-11-21|1268.30
#2018-11-22|1266.98
#2018-11-23|1267.46
#2018-11-26|1281.34
#2018-11-27|1275.84
#2018-11-28|1282.27
#2018-11-29|1296.05
#2018-11-30|1290.47
#2018-12-03|1300.34
#2018-12-04|1272.47
#2018-12-05|1258.72
#2018-12-06|1236.87
#2018-12-07|1236.95
#2018-12-10|1212.65
#2018-12-11|1215.83
#2018-12-12|1235.69
#2018-12-13|1236.66
#2018-12-14|1223.94
#2018-12-17|1216.67
#2018-12-18|1214.61
#2018-12-19|1219.05
#2018-12-20|1203.46
#2018-12-21|1195.28
#2018-12-24|1187.18
#2018-12-25|1174.94
#2018-12-26|1188.79
#2018-12-27|1199.30
#2018-12-28|1212.25
#2018-12-31|1219.71
#2019-01-01|1219.80
#2019-01-02|1214.17
#2019-01-03|1208.71
#2019-01-04|1228.73
#2019-01-07|1244.88
#2019-01-08|1249.73
#2019-01-09|1264.60
#2019-01-10|1266.29
#2019-01-11|1262.18
#2019-01-14|1258.07
#2019-01-15|1258.82
#2019-01-16|1258.46
#2019-01-17|1265.32
#2019-01-18|1282.16
#2019-01-21|1280.93
#2019-01-22|1273.73
#2019-01-23|1266.59
#2019-01-24|1272.66
#2019-01-25|1284.45
#2019-01-28|1280.46
#2019-01-29|1283.46
#2019-01-30|1284.67
#2019-01-31|1298.82
#2019-02-01|1300.01
#2019-02-04|1299.97
#2019-02-05|1310.63
#2019-02-06|1310.87
#2019-02-07|1297.06
#2019-02-08|1284.25
#2019-02-11|1285.98
#2019-02-12|1301.58
#2019-02-13|1306.87
#2019-02-14|1308.94
#2019-02-15|1314.23
#2019-02-18|1323.15
#2019-02-19|1327.13
#2019-02-20|1339.75
#2019-02-21|1340.42
#2019-02-22|1343.64
#2019-02-25|1346.90
#2019-02-26|1349.08
#2019-02-27|1349.47
#2019-02-28|1345.91
#2019-03-01|1353.56
#2019-03-04|1356.51
#2019-03-05|1352.06
#2019-03-06|1348.58
#2019-03-07|1339.67
#2019-03-08|1329.40
#2019-03-11|1339.29
#2019-03-12|1345.01
#2019-03-13|1344.18
#2019-03-14|1347.25
#2019-03-15|1357.21
#2019-03-18|1363.64
#2019-03-19|1362.95
#2019-03-20|1358.74
#2019-03-21|1364.00
#2019-03-22|1346.17
#2019-03-25|1337.25
#2019-03-26|1347.27
#2019-03-27|1346.76
#2019-03-28|1344.25
#2019-03-29|1357.30
#2019-04-01|1375.08
#2019-04-02|1373.99
#2019-04-03|1386.82
#2019-04-04|1386.55
#2019-04-05|1393.35
#2019-04-08|1392.68
#2019-04-09|1384.27
#2019-04-10|1386.19
#2019-04-11|1389.96
#2019-04-12|1395.26
#2019-04-15|1401.15
#2019-04-16|1407.51
#2019-04-17|1407.57
#2019-04-18|1407.15
#2019-04-19|1407.85
#2019-04-22|1404.30
#2019-04-23|1403.88
#2019-04-24|1405.71
#2019-04-25|1393.73
#2019-04-26|1401.01
#2019-04-29|1404.29
#2019-04-30|1407.04
#2019-05-01|1406.23
#2019-05-02|1402.97
#2019-05-03|1406.99
#2019-05-06|1394.95
#2019-05-07|1379.74
#2019-05-08|1370.32
#2019-05-09|1352.90
#2019-05-10|1359.81
#2019-05-13|1340.71
#2019-05-14|1345.01
#2019-05-15|1349.35
#2019-05-16|1356.17
#2019-05-17|1351.66
#2019-05-20|1351.69
#2019-05-21|1356.30
#2019-05-22|1353.61
#2019-05-23|1337.92
#2019-05-24|1348.44
#2019-05-27|1350.40
#2019-05-28|1343.95
#2019-05-29|1328.28
#2019-05-30|1333.73
#2019-05-31|1326.02
#2019-06-03|1334.12
#2019-06-04|1351.38
#2019-06-05|1365.03
#2019-06-06|1362.79
#2019-06-07|1376.21
#2019-06-10|1381.75
#2019-06-11|1387.27
#2019-06-12|1381.01
#2019-06-13|1383.97
#2019-06-14|1377.61
#2019-06-17|1370.41
#2019-06-18|1377.54
#2019-06-19|1387.92
#2019-06-20|1407.48
#2019-06-21|1398.39
#2019-06-24|1400.49
#2019-06-25|1401.06
#2019-06-26|1396.60
#2019-06-27|1405.01
#2019-06-28|1411.02
#2019-07-01|1419.59
#2019-07-02|1419.69
#2019-07-03|1430.39
#2019-07-04|1433.82
#2019-07-05|1421.34
#2019-07-08|1405.21
#2019-07-09|1396.69
#2019-07-10|1392.89
#2019-07-11|1395.33
#2019-07-12|1402.35
#2019-07-15|1404.10
#2019-07-16|1410.68
#2019-07-17|1403.15
#2019-07-18|1388.97
#2019-07-19|1395.14
#2019-07-22|1389.39
#2019-07-23|1398.10
#2019-07-24|1402.13
#2019-07-25|1401.52
#2019-07-26|1399.96
#2019-07-29|1391.18
#2019-07-30|1387.52
#2019-07-31|1385.52
#2019-08-01|1373.39
#2019-08-02|1355.63
#2019-08-05|1328.67
#2019-08-06|1329.66
#2019-08-07|1332.33
#2019-08-08|1352.69
#2019-08-09|1348.02
#2019-08-12|1343.75
#2019-08-13|1337.22
#2019-08-14|1323.60
#2019-08-15|1316.62
#2019-08-16|1330.25
#2019-08-19|1343.08
#2019-08-20|1339.98
#2019-08-21|1347.68
#2019-08-22|1337.92
#2019-08-23|1330.53
#2019-08-26|1326.67
#2019-08-27|1332.37
#2019-08-28|1331.61
#2019-08-29|1344.16
#2019-08-30|1353.60
#2019-09-02|1351.95
#2019-09-03|1343.85
#2019-09-04|1355.27
#2019-09-05|1368.01
#2019-09-06|1375.41
#2019-09-09|1378.41
#2019-09-10|1386.24
#2019-09-11|1398.04
#2019-09-12|1408.40
#2019-09-13|1420.47
#2019-09-16|1408.49
#2019-09-17|1407.04
#2019-09-18|1407.93
#2019-09-19|1412.58
#2019-09-20|1417.81
#2019-09-23|1415.87
#2019-09-24|1411.23
#2019-09-25|1401.97
#2019-09-26|1411.52
#2019-09-27|1407.35
#2019-09-30|1410.42
#2019-10-01|1399.96
#2019-10-02|1376.99
#2019-10-03|1373.90
#2019-10-04|1383.65
#2019-10-07|1383.29
#2019-10-08|1373.10
#2019-10-09|1380.24
#2019-10-10|1387.86
#2019-10-11|1408.46
#2019-10-14|1409.28
#2019-10-15|1423.49
#2019-10-16|1429.38
#2019-10-17|1437.70
#2019-10-18|1440.09
#2019-10-21|1447.78
#2019-10-22|1448.10
#2019-10-23|1448.11
#2019-10-24|1453.17
#2019-10-25|1459.35
#2019-10-28|1461.03
#2019-10-29|1468.68
#2019-10-30|1468.48
#2019-10-31|1469.33
#2019-11-01|1481.61
#2019-11-04|1490.12
#2019-11-05|1488.44
#2019-11-06|1487.99
#2019-11-07|1484.62
#2019-11-08|1481.02
#2019-11-11|1478.34
#2019-11-12|1486.60
#2019-11-13|1478.42
#2019-11-14|1477.32
#2019-11-15|1485.68
#2019-11-18|1485.54
#2019-11-19|1486.22
#2019-11-20|1478.93
#2019-11-21|1473.43
#2019-11-22|1474.38
#2019-11-25|1486.17
#2019-11-26|1491.92
#2019-11-27|1494.63
#2019-11-28|1491.47
#2019-11-29|1480.24
#2019-12-02|1476.16
#2019-12-03|1469.79
#2019-12-04|1474.00
#2019-12-05|1484.00
#2019-12-06|1491.74
#2019-12-09|1489.93
#2019-12-10|1486.60
#2019-12-11|1492.31
#2019-12-12|1501.02
#2019-12-13|1512.13
#2019-12-16|1516.04
#2019-12-17|1517.71
#2019-12-18|1512.18
#2019-12-19|1508.53
#2019-12-20|1514.02
#2019-12-23|1516.48
#2019-12-24|1517.39
#2019-12-25|1516.26
#2019-12-26|1519.05
#2019-12-27|1525.63
#2019-12-30|1521.74
#2019-12-31|1524.10
#2020-01-01|1524.53
#2020-01-02|1532.77
#2020-01-03|1522.51
#2020-01-06|1509.64
#2020-01-07|1514.01
#2020-01-08|1508.43
#2020-01-09|1513.85
#2020-01-10|1515.14
#2020-01-13|1520.04
#2020-01-14|1522.31
#2020-01-15|1524.69
#2020-01-16|1526.31
#2020-01-17|1535.53
#2020-01-20|1539.36
#2020-01-21|1537.61
#2020-01-22|1539.42
#2020-01-23|1532.19
#2020-01-24|1535.58
#2020-01-27|1510.89
#2020-01-28|1510.50
#2020-01-29|1513.04
#2020-01-30|1497.08
#2020-01-31|1485.27
#2020-02-03|1486.01
#2020-02-04|1502.75
#2020-02-05|1517.99
#2020-02-06|1522.33
#2020-02-07|1512.21
#2020-02-10|1512.59
#2020-02-11|1523.96
#2020-02-12|1523.45
#2020-02-13|1518.76
#2020-02-14|1518.26
#2020-02-17|1516.93
#2020-02-18|1502.13
#2020-02-19|1508.41
#2020-02-20|1502.28
#2020-02-21|1499.66
#2020-02-24|1460.81
#2020-02-25|1430.34
#2020-02-26|1421.12
#2020-02-27|1397.04
#2020-02-28|1359.78
#2020-03-02|1384.09
#2020-03-03|1394.80
#2020-03-04|1415.84
#2020-03-05|1400.26
#2020-03-06|1362.65
#2020-03-09|1280.87
#2020-03-10|1279.63
#2020-03-11|1244.75
#2020-03-12|1117.01
#2020-03-13|1125.51
#2020-03-16|1035.36
#2020-03-17|1040.35
#2020-03-18| 972.78
#2020-03-19| 979.91
#2020-03-20| 995.40
#2020-03-23| 944.98
#2020-03-24|1015.22
#2020-03-25|1068.11
#2020-03-26|1111.01
#2020-03-27|1096.20
#2020-03-30|1092.17
#2020-03-31|1107.78
#2020-04-01|1059.93
#2020-04-02|1054.36
#2020-04-03|1031.14
#2020-04-06|1082.56
#2020-04-07|1118.06
#2020-04-08|1133.30
#2020-04-09|1163.27
#2020-04-10|1167.85
#2020-04-13|1155.73
#2020-04-14|1167.75
#2020-04-15|1130.24
#2020-04-16|1120.32
#2020-04-17|1159.77
#2020-04-20|1143.08
#2020-04-21|1112.07
#2020-04-22|1126.53
#2020-04-23|1135.33
#2020-04-24|1130.69
#2020-04-27|1161.08
#2020-04-28|1182.33
#2020-04-29|1210.02
#2020-04-30|1204.39
#2020-05-01|1188.50
#2020-05-04|1161.88
#2020-05-05|1169.68
#2020-05-06|1163.49
#2020-05-07|1170.37
#2020-05-08|1200.81
#2020-05-11|1189.33
#2020-05-12|1177.88
#2020-05-13|1161.67
#2020-05-14|1149.55
#2020-05-15|1157.74
#2020-05-18|1198.00
#2020-05-19|1199.63
#2020-05-20|1216.55
#2020-05-21|1216.61
#2020-05-22|1212.09
#2020-05-25|1230.28
#2020-05-26|1262.36
#2020-05-27|1278.82
#2020-05-28|1287.68
#2020-05-29|1284.65
#2020-06-01|1296.87
#2020-06-02|1321.52
#2020-06-03|1352.53
#2020-06-04|1350.97
#2020-06-05|1377.69
#2020-06-08|1378.55
#2020-06-09|1369.74
#2020-06-10|1354.17
#2020-06-11|1299.24
#2020-06-12|1292.52
#2020-06-15|1294.34
#2020-06-16|1340.66
#2020-06-17|1335.31
#2020-06-18|1333.28
#2020-06-19|1330.27
#2020-06-22|1331.72
#2020-06-23|1343.01
#2020-06-24|1315.19
#2020-06-25|1308.86
#2020-06-26|1307.46
#2020-06-29|1317.81
#2020-06-30|1326.43
#2020-07-01|1322.11
#2020-07-02|1341.90
#2020-07-03|1342.22
#2020-07-06|1365.59
#2020-07-07|1354.11
#2020-07-08|1346.12
#2020-07-09|1335.52
#2020-07-10|1339.88
#2020-07-13|1353.33
#2020-07-14|1357.77
#2020-07-15|1384.60
#2020-07-16|1387.50
#2020-07-17|1386.95
#2020-07-20|1400.27
#2020-07-21|1406.53
#2020-07-22|1411.94
#2020-07-23|1411.36
#2020-07-24|1401.18
#2020-07-27|1417.86
#2020-07-28|1405.99
#2020-07-29|1416.66
#2020-07-30|1399.39
#2020-07-31|1378.30
#2020-08-03|1395.15
#2020-08-04|1404.50
#2020-08-05|1425.01
#2020-08-06|1425.03
#2020-08-07|1429.94
#2020-08-10|1436.09
#2020-08-11|1452.42
#2020-08-12|1464.40
#2020-08-13|1467.56
#2020-08-14|1458.72
#2020-08-17|1466.34
#2020-08-18|1467.31
#2020-08-19|1468.12
#2020-08-20|1450.66
#2020-08-21|1458.15
#2020-08-24|1476.91
#2020-08-25|1474.37
#2020-08-26|1478.38
#2020-08-27|1470.04
#2020-08-28|1477.41
#2020-08-31|1465.75
#2020-09-01|1477.22
#2020-09-02|1483.32
#2020-09-03|1462.61
#2020-09-04|1454.63
#2020-09-07|1465.70
#2020-09-08|1447.70
#2020-09-09|1460.54
#2020-09-10|1462.49
#2020-09-11|1464.76
#2020-09-14|1483.85
#2020-09-15|1486.61
#2020-09-16|1493.78
#2020-09-17|1487.12
#2020-09-18|1484.02
#2020-09-21|1436.18
#2020-09-22|1436.58
#2020-09-23|1426.30
#2020-09-24|1414.14
#2020-09-25|1419.90
#2020-09-28|1452.16
#2020-09-29|1453.02
#2020-09-30|1448.53
#2020-10-01|1451.70
#2020-10-02|1458.81
#2020-10-05|1483.67
#2020-10-06|1485.85
#2020-10-07|1498.97
#2020-10-08|1513.31
#2020-10-09|1517.62
#2020-10-12|1526.60
#2020-10-13|1508.12
#2020-10-14|1510.20
#2020-10-15|1494.16
#2020-10-16|1501.36
#2020-10-19|1498.80
#2020-10-20|1503.98
#2020-10-21|1499.42
#2020-10-22|1494.79
#2020-10-23|1499.27
#2020-10-26|1472.55
#2020-10-27|1459.69
#2020-10-28|1428.14
#2020-10-29|1428.61
#2020-10-30|1430.64
#2020-11-02|1464.78
#2020-11-03|1497.65
#2020-11-04|1497.70
#2020-11-05|1534.05
#2020-11-06|1543.42
#2020-11-09|1570.79
#2020-11-10|1591.91
#2020-11-11|1603.51
#2020-11-12|1596.45
#2020-11-13|1604.93
#2020-11-16|1633.13
#2020-11-17|1638.07
#2020-11-18|1638.15
#2020-11-19|1631.77
#2020-11-20|1626.31
#2020-11-23|1633.41
#2020-11-24|1655.82
#2020-11-25|1648.78
#2020-11-26|1647.77
#2020-11-27|1650.22
#2020-11-30|1629.11
#2020-12-01|1647.26
#2020-12-02|1641.17
#2020-12-03|1649.96
#2020-12-04|1659.62
#2020-12-07|1654.31
#2020-12-08|1654.14
#2020-12-09|1658.54
#2020-12-10|1647.61
#2020-12-11|1642.63
#2020-12-14|1642.72
#2020-12-15|1655.25
#2020-12-16|1656.83
#2020-12-17|1670.99
#2020-12-18|1665.40
#2020-12-21|1646.09
#2020-12-22|1647.23
#2020-12-23|1657.54
#2020-12-24|1662.72
#2020-12-25|1664.57
#2020-12-28|1673.90
#2020-12-29|1679.56
#2020-12-30|1688.01
#2020-12-31|1682.71
#2021-01-01|1683.18
#2021-01-04|1685.49
#2021-01-05|1686.95
#2021-01-06|1732.71
#2021-01-07|1761.87
#2021-01-08|1770.88
#2021-01-11|1754.64
#2021-01-12|1767.48
#2021-01-13|1762.49
#2021-01-14|1768.38
#2021-01-15|1746.49
#2021-01-18|1741.16
#2021-01-19|1754.62
#2021-01-20|1759.40
#2021-01-21|1760.03
#2021-01-22|1750.74
#2021-01-25|1730.69
#2021-01-26|1712.63
#2021-01-27|1683.02
#2021-01-28|1690.29
#2021-01-29|1661.17
#2021-02-01|1690.33
#2021-02-02|1714.77
#2021-02-03|1719.01
#2021-02-04|1724.56
#2021-02-05|1741.15
#2021-02-08|1769.57
#2021-02-09|1763.18
#2021-02-10|1758.93
#2021-02-11|1769.85
#2021-02-12|1771.94
#2021-02-15|1786.16
#2021-02-16|1777.42
#2021-02-17|1757.44
#2021-02-18|1744.18
#2021-02-19|1766.67
#2021-02-22|1761.60
#2021-02-23|1766.46
#2021-02-24|1774.13
#2021-02-25|1772.50
#2021-02-26|1734.95
#2021-03-01|1770.05
#2021-03-02|1770.51
#2021-03-03|1777.80
#2021-03-04|1762.07
#2021-03-05|1760.48
#2021-03-08|1780.41
#2021-03-09|1795.57
#2021-03-10|1814.07
#2021-03-11|1832.82
#2021-03-12|1842.20
#2021-03-15|1843.85
#2021-03-16|1839.03
#2021-03-17|1835.61
#2021-03-18|1838.45
#2021-03-19|1827.32
#2021-03-22|1818.57
#2021-03-23|1793.97
#2021-03-24|1788.13
#2021-03-25|1805.38
#2021-03-26|1834.13
#2021-03-29|1833.11
#2021-03-30|1840.74
#2021-03-31|1837.12
#2021-04-01|1850.51
#2021-04-02|1851.74
#2021-04-05|1863.15
#2021-04-06|1870.23
#2021-04-07|1872.08
#2021-04-08|1881.31
#2021-04-09|1893.56
#2021-04-12|1889.34
#2021-04-13|1889.21
#2021-04-14|1891.59
#2021-04-15|1898.40
#2021-04-16|1918.08
#2021-04-19|1922.34
#2021-04-20|1891.33
#2021-04-21|1895.31
#2021-04-22|1901.47
#2021-04-23|1911.24
#2021-04-26|1922.83
#2021-04-27|1927.79
#2021-04-28|1924.99
#2021-04-29|1931.05
#2021-04-30|1906.19
#2021-05-03|1919.76
#2021-05-04|1917.96
#2021-05-05|1939.74
#2021-05-06|1957.85
#2021-05-07|1977.36
#2021-05-10|1985.23
#2021-05-11|1951.45
#2021-05-12|1909.08
#2021-05-13|1911.44
#2021-05-14|1939.85
#2021-05-17|1930.90
#2021-05-18|1933.76
#2021-05-19|1909.98
#2021-05-20|1922.28
#2021-05-21|1929.64
#2021-05-24|1938.27
#2021-05-25|1938.18
#2021-05-26|1943.08
#2021-05-27|1948.03
#2021-05-28|1953.96
#2021-05-31|1951.00
#2021-06-01|1968.50
#2021-06-02|1956.42
#2021-06-03|1953.25
#2021-06-04|1956.95
#2021-06-07|1963.14
#2021-06-08|1967.72
#2021-06-09|1956.33
#2021-06-10|1946.97
#2021-06-11|1949.38
#2021-06-14|1944.56
#2021-06-15|1946.08
#2021-06-16|1940.99
#2021-06-17|1906.91
#2021-06-18|1876.48
#2021-06-21|1893.07
#2021-06-22|1909.19
#2021-06-23|1903.49
#2021-06-24|1920.17
#2021-06-25|1930.71
#2021-06-28|1918.05
#2021-06-29|1917.56
#2021-06-30|1905.59
#2021-07-01|1911.32
#2021-07-02|1909.27
#2021-07-05|1914.30
#2021-07-06|1905.09
#2021-07-07|1915.28
#2021-07-08|1900.49
#2021-07-09|1916.20
#2021-07-12|1935.17
#2021-07-13|1929.42
#2021-07-14|1924.31
#2021-07-15|1919.18
#2021-07-16|1908.64
#2021-07-19|1873.91
#2021-07-20|1891.30
#2021-07-21|1916.79
#2021-07-22|1923.03
#2021-07-23|1936.67
#2021-07-26|1937.79
#2021-07-27|1936.41
#2021-07-28|1943.89
#2021-07-29|1967.60
#2021-07-30|1958.10
#2021-08-02|1969.95
#2021-08-03|1983.36
#2021-08-04|1985.51
#2021-08-05|1985.46
#2021-08-06|1977.35
#2021-08-09|1968.83
#2021-08-10|1976.13
#2021-08-11|2003.46
#2021-08-12|2007.19
#2021-08-13|2009.93
#2021-08-16|2001.72
#2021-08-17|1978.63
#2021-08-18|1980.98
#2021-08-19|1960.42
#2021-08-20|1961.96
#2021-08-23|1984.96
#2021-08-24|1998.37
#2021-08-25|2004.32
#2021-08-26|2000.86
#2021-08-27|2017.11
#2021-08-30|2024.58
#2021-08-31|2024.33
#2021-09-01|2036.00
#2021-09-02|2052.48
#2021-09-03|2053.48
#2021-09-06|2054.68
#2021-09-07|2038.32
#2021-09-08|2025.74
#2021-09-09|2023.27
#2021-09-10|2020.84
#2021-09-13|2025.97
#2021-09-14|2021.30
#2021-09-15|2012.55
#2021-09-16|2002.34
#2021-09-17|1977.66
#2021-09-20|1953.53
#2021-09-21|1946.14
#2021-09-22|1954.79
#2021-09-23|1972.09
#2021-09-24|1957.82
#2021-09-27|1951.20
#2021-09-28|1917.80
#2021-09-29|1903.54
#2021-09-30|1887.98
#2021-10-01|1886.49
#2021-10-04|1883.84
#2021-10-05|1879.31
#2021-10-06|1870.46
#2021-10-07|1901.02
#2021-10-08|1892.29
#2021-10-11|1885.34
#2021-10-12|1876.96
#2021-10-13|1891.37
#2021-10-14|1917.02
#2021-10-15|1932.51
#2021-10-18|1934.20
#2021-10-19|1942.72
#2021-10-20|1953.25
#2021-10-21|1952.11
#2021-10-22|1958.15
#2021-10-25|1959.47
#2021-10-26|1961.18
#2021-10-27|1950.15
#2021-10-28|1968.80
#2021-10-29|1956.23
#2021-11-01|1979.81
#2021-11-02|1980.35
#2021-11-03|1984.30
#2021-11-04|1995.61
#2021-11-05|2001.37
#2021-11-08|2020.59
#2021-11-09|2024.09
#2021-11-10|2008.47
#2021-11-11|2017.78
#2021-11-12|2033.00
#2021-11-15|2029.19
#2021-11-16|2022.46
#2021-11-17|2012.21
#2021-11-18|2009.00
#2021-11-19|2003.21
#2021-11-22|1993.62
#2021-11-23|1989.97
#2021-11-24|1982.40
#2021-11-25|1984.98
#2021-11-26|1937.87
#2021-11-29|1933.27
#2021-11-30|1901.74
#2021-12-01|1924.45
#2021-12-02|1943.77
#2021-12-03|1940.67
#2021-12-06|1960.99
#2021-12-07|1998.76
#2021-12-08|2005.42
#2021-12-09|1995.59
#2021-12-10|1995.42
#2021-12-13|1981.17
#2021-12-14|1965.37
#2021-12-15|1972.72
#2021-12-16|1986.62
#2021-12-17|1959.91
#2021-12-20|1922.84
#2021-12-21|1953.81
#2021-12-22|1974.12
#2021-12-23|1993.98
#2021-12-24|1994.57
#2021-12-27|2007.44
#2021-12-28|2019.80
#2021-12-29|2030.97
#2021-12-30|2022.61
#2021-12-31|2032.09
#2022-01-03|2020.74
#2022-01-04|2039.88
#2022-01-05|2028.17
#2022-01-06|2009.33
#2022-01-07|1992.66
#2022-01-10|1970.49
#2022-01-11|1988.82
#2022-01-12|2013.13
#2022-01-13|2007.91
#2022-01-14|1974.03
#2022-01-17|1975.24
#2022-01-18|1939.13
#2022-01-19|1923.00
#2022-01-20|1923.73
#2022-01-21|1897.05
#2022-01-24|1865.76
#2022-01-25|1841.77
#2022-01-26|1844.21
#2022-01-27|1812.67
#2022-01-28|1831.57
#2022-01-31|1857.49
#2022-02-01|1873.76
#2022-02-02|1883.68
#2022-02-03|1862.64
#2022-02-04|1849.94
#2022-02-07|1850.50
#2022-02-08|1858.26
#2022-02-09|1894.38
#2022-02-10|1880.86
#2022-02-11|1855.58
#2022-02-14|1822.15
#2022-02-15|1855.84
#2022-02-16|1872.36
#2022-02-17|1856.52
#2022-02-18|1842.54
#2022-02-21|1830.47
#2022-02-22|1812.42
#2022-02-23|1793.23
#2022-02-24|1742.96
#2022-02-25|1791.33
#2022-02-28|1796.88
#2022-03-01|1768.47
#2022-03-02|1771.96
#2022-03-03|1764.89
#2022-03-04|1714.63
#2022-03-07|1660.88
#2022-03-08|1662.69
#2022-03-09|1725.01
#2022-03-10|1730.30
#2022-03-11|1731.97
#2022-03-14|1740.77
#2022-03-15|1744.65
#2022-03-16|1783.80
#2022-03-17|1821.26
#2022-03-18|1826.80
#2022-03-21|1810.77
#2022-03-22|1812.28
#2022-03-23|1791.77
#2022-03-24|1782.11
#2022-03-25|1774.16
#2022-03-28|1773.46
#2022-03-29|1815.31
#2022-03-30|1796.53
#2022-03-31|1775.07
#2022-04-01|1773.25
#2022-04-04|1777.85
#2022-04-05|1752.64
#2022-04-06|1716.81
#2022-04-07|1706.55
#2022-04-08|1714.97
#2022-04-11|1705.03
#2022-04-12|1698.90
#2022-04-13|1711.78
#2022-04-14|1707.76
#2022-04-15|1706.29
#2022-04-18|1696.76
#2022-04-19|1700.42
#2022-04-20|1729.59
#2022-04-21|1733.59
#2022-04-22|1697.31
#2022-04-25|1680.59
#2022-04-26|1659.34
#2022-04-27|1650.57
#2022-04-28|1666.31
#2022-04-29|1660.85
#2022-05-02|1645.12
#2022-05-03|1651.76
#2022-05-04|1659.01
#2022-05-05|1632.46
#2022-05-06|1610.21
#2022-05-09|1566.04
#2022-05-10|1567.40
#2022-05-11|1564.07
#2022-05-12|1561.63
#2022-05-13|1589.63
#2022-05-16|1580.64
#2022-05-17|1610.75
#2022-05-18|1585.64
#2022-05-19|1580.01
#2022-05-20|1578.89
#2022-05-23|1599.08
#2022-05-24|1585.28
#2022-05-25|1592.16
#2022-05-26|1613.14
#2022-05-27|1641.08
#2022-05-30|1659.36
#2022-05-31|1634.81
#2022-06-01|1625.23
#2022-06-02|1648.25
#2022-06-03|1640.74
#2022-06-06|1641.46
#2022-06-07|1641.40
#2022-06-08|1631.79
#2022-06-09|1613.16
#2022-06-10|1561.60
#2022-06-13|1509.55
#2022-06-14|1486.96
#2022-06-15|1493.26
#2022-06-16|1454.80
#2022-06-17|1446.05
#2022-06-20|1440.73
#2022-06-21|1456.74
#2022-06-22|1450.33
#2022-06-23|1451.56
#2022-06-24|1486.95
#2022-06-27|1499.93
#2022-06-28|1489.27
#2022-06-29|1474.20
#2022-06-30|1470.59
#2022-07-01|1474.13
#2022-07-04|1479.51
#2022-07-05|1458.27
#2022-07-06|1459.01
#2022-07-07|1485.08
#2022-07-08|1494.24
#2022-07-11|1479.51
#2022-07-12|1480.46
#2022-07-13|1472.53
#2022-07-14|1451.04
#2022-07-15|1471.90
#2022-07-18|1486.05
#2022-07-19|1519.78
#2022-07-20|1528.03
#2022-07-21|1543.56
#2022-07-22|1551.38
#2022-07-25|1545.94
#2022-07-26|1535.49
#2022-07-27|1547.33
#2022-07-28|1577.74
#2022-07-29|1604.54
#2022-08-01|1610.84
#2022-08-02|1584.98
#2022-08-03|1587.09
#2022-08-04|1607.21
#2022-08-05|1595.59
#2022-08-08|1610.89
#2022-08-09|1591.27
#2022-08-10|1631.66
#2022-08-11|1643.46
#2022-08-12|1652.09
#2022-08-15|1657.24
#2022-08-16|1655.96
#2022-08-17|1642.64
#2022-08-18|1644.52
#2022-08-19|1619.51
#2022-08-22|1586.55
#2022-08-23|1581.18
#2022-08-24|1582.39
#2022-08-25|1599.17
#2022-08-26|1573.12
#2022-08-29|1550.54
#2022-08-30|1548.19
#2022-08-31|1544.72
#2022-09-01|1517.81
#2022-09-02|1536.06
#2022-09-05|1521.98
#2022-09-06|1518.80
#2022-09-07|1533.33
#2022-09-08|1551.20
#2022-09-09|1573.76
#2022-09-12|1598.16
#2022-09-13|1555.47
#2022-09-14|1534.12
#2022-09-15|1530.61
#2022-09-16|1507.66
#2022-09-19|1514.68
#2022-09-20|1493.87
#2022-09-21|1476.34
#2022-09-22|1445.79
#2022-09-23|1415.56
#2022-09-26|1390.81
#2022-09-27|1388.75
#2022-09-28|1403.41
#2022-09-29|1388.31
#2022-09-30|1398.96
#2022-10-03|1419.59
#2022-10-04|1474.38
#2022-10-05|1459.26
#2022-10-06|1449.44
#2022-10-07|1415.63
#2022-10-10|1413.13
#2022-10-11|1402.83
#2022-10-12|1391.11
#2022-10-13|1392.15
#2022-10-14|1386.01
#2022-10-17|1409.15
#2022-10-18|1436.00
#2022-10-19|1409.60
#2022-10-20|1398.90
#2022-10-21|1396.40
#2022-10-24|1419.06
#2022-10-25|1455.57
#2022-10-26|1471.13
#2022-10-27|1474.68
#2022-10-28|1481.84
#2022-10-31|1478.46
#2022-11-01|1484.36
#2022-11-02|1470.05
#2022-11-03|1453.39
#2022-11-04|1485.47
#2022-11-07|1505.48
#2022-11-08|1524.04
#2022-11-09|1506.78
#2022-11-10|1579.60
#2022-11-11|1619.72
#2022-11-14|1601.07
#2022-11-15|1613.46
#2022-11-16|1597.98
#2022-11-17|1579.27
#2022-11-18|1597.15
#2022-11-21|1585.74
#2022-11-22|1600.87
#2022-11-23|1614.95
#2022-11-24|1628.47
#2022-11-25|1628.75
#2022-11-28|1605.30
#2022-11-29|1601.06
#2022-11-30|1609.99
#2022-12-01|1643.99
#2022-12-02|1637.89
#2022-12-05|1622.75
#2022-12-06|1607.61
#2022-12-07|1604.63
#2022-12-08|1612.13
#2022-12-09|1620.58
#2022-12-12|1616.75
#2022-12-13|1645.61
#2022-12-14|1644.02
#2022-12-15|1602.92
#2022-12-16|1585.39
#2022-12-19|1573.96
#2022-12-20|1576.64
#2022-12-21|1589.76
#2022-12-22|1577.42
#2022-12-23|1580.01
#2022-12-26|1584.51
#2022-12-27|1590.25
#2022-12-28|1576.49
#2022-12-29|1592.13
#2022-12-30|1579.79
#2023-01-02|1585.28
#2023-01-03|1593.20
#2023-01-04|1615.15
#2023-01-05|1596.84
#2023-01-06|1629.27
#2023-01-09|1656.91
#2023-01-10|1658.63
#2023-01-11|1674.97
#2023-01-12|1694.17
#2023-01-13|1709.08
#2023-01-16|1712.26
#2023-01-17|1710.78
#2023-01-18|1716.38
#2023-01-19|1686.02
#2023-01-20|1703.33
#2023-01-23|1718.28
#2023-01-24|1726.76
#2023-01-25|1724.66
#2023-01-26|1725.19
#2023-01-27|1735.30
#2023-01-30|1726.40
#2023-01-31|1744.94
#2023-02-01|1761.43
#2023-02-02|1792.88
#2023-02-03|1776.89
#2023-02-06|1747.74
#2023-02-07|1744.59
#2023-02-08|1738.33
#2023-02-09|1744.73
#2023-02-10|1734.05
#2023-02-13|1751.45
#2023-02-14|1753.29
#2023-02-15|1763.57
#2023-02-16|1756.74
#2023-02-17|1760.31
#2023-02-20|1767.72
#2023-02-21|1744.32
#2023-02-22|1736.31
#2023-02-23|1743.23
#2023-02-24|1729.63
#2023-02-27|1742.70
#2023-02-28|1739.58
#2023-03-01|1744.97
#2023-03-02|1754.29
#2023-03-03|1776.91
#2023-03-06|1777.78
#2023-03-07|1761.32
#2023-03-08|1762.75
#2023-03-09|1754.61
#2023-03-10|1735.35
#2023-03-13|1712.97
#2023-03-14|1721.42
#2023-03-15|1679.41
#2023-03-16|1696.53
#2023-03-17|1683.37
#2023-03-20|1697.32
#2023-03-21|1719.71
#2023-03-22|1711.76
#2023-03-23|1716.11
#2023-03-24|1687.65
#2023-03-27|1696.90
#2023-03-28|1707.72
#2023-03-29|1725.02
#2023-03-30|1734.69
#2023-03-31|1747.78
#2023-04-03|1747.08
#2023-04-04|1731.50
#2023-04-05|1697.45
#2023-04-06|1688.48
#2023-04-07|1689.03
#2023-04-10|1688.74
#2023-04-11|1714.46
#2023-04-12|1728.68
#2023-04-13|1745.21
#2023-04-14|1748.43
#2023-04-17|1750.43
#2023-04-18|1759.96
#2023-04-19|1759.04
#2023-04-20|1764.26
#2023-04-21|1758.61
#2023-04-24|1766.52
#2023-04-25|1750.71
#2023-04-26|1744.85
#2023-04-27|1763.76
#2023-04-28|1785.55
#2023-05-01|1783.77
#2023-05-02|1775.00
#2023-05-03|1782.37
#2023-05-04|1780.93
#2023-05-05|1802.20
#2023-05-08|1810.39
#2023-05-09|1808.10
#2023-05-10|1809.39
#2023-05-11|1797.56
#2023-05-12|1792.41
#2023-05-15|1802.68
#2023-05-16|1789.83
#2023-05-17|1803.80
#2023-05-18|1806.02
#2023-05-19|1811.54
#2023-05-22|1812.56
#2023-05-23|1788.84
#2023-05-24|1766.25
#2023-05-25|1763.25
#2023-05-26|1767.85
#2023-05-29|1770.39
#2023-05-30|1768.44
#2023-05-31|1741.44
#2023-06-01|1763.53
#2023-06-02|1808.63
#2023-06-05|1809.74
#2023-06-06|1826.53
#2023-06-07|1836.52
#2023-06-08|1841.39
#2023-06-09|1838.89
#2023-06-12|1846.31
#2023-06-13|1864.88
#2023-06-14|1873.57
#2023-06-15|1878.75
#2023-06-16|1881.76
#2023-06-19|1863.19
#2023-06-20|1857.61
#2023-06-21|1864.76
#2023-06-22|1856.89
#2023-06-23|1840.36
#2023-06-26|1846.23
#2023-06-27|1867.36
#2023-06-28|1874.33
#2023-06-29|1881.45
#2023-06-30|1896.92
#2023-07-03|1906.04
#2023-07-04|1898.91
#2023-07-05|1882.72
#2023-07-06|1846.89
#2023-07-07|1856.18
#2023-07-10|1874.29
#2023-07-11|1901.62
#2023-07-12|1929.78
#2023-07-13|1941.45
#2023-07-14|1947.18
#2023-07-17|1948.12
#2023-07-18|1961.48
#2023-07-19|1959.20
#2023-07-20|1951.98
#2023-07-21|1946.47
#2023-07-24|1950.58
#2023-07-25|1962.98
#2023-07-26|1965.73
#2023-07-27|1975.33
#2023-07-28|1984.60
#2023-07-31|1986.12
#2023-08-01|1983.28
#2023-08-02|1964.40
#2023-08-03|1954.55
#2023-08-04|1969.80
#2023-08-07|1971.48
#2023-08-08|1959.12
#2023-08-09|1946.08
#2023-08-10|1952.55
#2023-08-11|1943.01
#2023-08-14|1941.51
#2023-08-15|1931.78
#2023-08-16|1917.71
#2023-08-17|1881.23
#2023-08-18|1873.72
#2023-08-21|1868.07
#2023-08-22|1878.72
#2023-08-23|1895.74
#2023-08-24|1880.32
#2023-08-25|1873.48
#2023-08-28|1899.81
#2023-08-29|1922.22
#2023-08-30|1930.31
#2023-08-31|1929.57
#2023-09-01|1936.48
#2023-09-04|1938.08
#2023-09-05|1900.83
#2023-09-06|1900.62
#2023-09-07|1900.91
#2023-09-08|1895.45
#2023-09-11|1904.20
#2023-09-12|1889.75
#2023-09-13|1873.57
#2023-09-14|1889.38
#2023-09-15|1886.00
#2023-09-18|1881.12
#2023-09-19|1879.80
#2023-09-20|1882.52
#2023-09-21|1849.62
#2023-09-22|1842.80
#2023-09-25|1837.22
#2023-09-26|1821.09
#2023-09-27|1831.29
#2023-09-28|1842.96
#2023-09-29|1840.73
#2023-10-02|1813.01
#2023-10-03|1783.90
#2023-10-04|1788.83
#2023-10-05|1795.10
#2023-10-06|1811.78
#2023-10-09|1808.63
#2023-10-10|1838.96
#2023-10-11|1854.71
#2023-10-12|1832.75
#2023-10-13|1804.85
#2023-10-16|1812.15
#2023-10-17|1814.96
#2023-10-18|1767.31
#2023-10-19|1749.63
#2023-10-20|1731.08
#2023-10-23|1727.46
#2023-10-24|1727.90
#2023-10-25|1712.60
#2023-10-26|1706.72
#2023-10-27|1714.48
#2023-10-30|1728.25
#2023-10-31|1738.46
#2023-11-01|1763.44
#2023-11-02|1798.64
#2023-11-03|1829.07
#2023-11-06|1827.37
#2023-11-07|1815.53
#2023-11-08|1820.01
#2023-11-09|1828.93
#2023-11-10|1835.44
#2023-11-13|1836.72
#2023-11-14|1893.07
#2023-11-15|1900.96
#2023-11-16|1896.11
#2023-11-17|1917.02
#2023-11-20|1917.97
#2023-11-21|1916.23
#2023-11-22|1917.65
#2023-11-23|1919.37
#2023-11-24|1924.98
#2023-11-27|1922.33
#2023-11-28|1917.94
#2023-11-29|1931.58
#2023-11-30|1937.37
#2023-12-01|1955.37
#2023-12-04|1955.82
#2023-12-05|1958.15
#2023-12-06|1976.10
#2023-12-07|1980.40
#2023-12-08|1991.73
#2023-12-11|2000.00
#2023-12-12|2009.43
#2023-12-13|2021.31
#2023-12-14|2090.89
#2023-12-15|2092.30
#2023-12-18|2070.15
#2023-12-19|2090.67
#2023-12-20|2080.90
#2023-12-21|2092.04
#2023-12-22|2102.44
#2023-12-25|2101.74
#2023-12-26|2108.74
#2023-12-27|2125.62
#2023-12-28|2128.10
#2023-12-29|2123.67
#2024-01-01|2123.79
#2024-01-02|2098.90
#2024-01-03|2050.62
#2024-01-04|2063.56
#2024-01-05|2064.74
#2024-01-08|2079.74
#2024-01-09|2081.32
#2024-01-10|2081.80
#2024-01-11|2076.76
#2024-01-12|2090.44
#2024-01-15|2083.81
#2024-01-16|2062.58
#2024-01-17|2033.46
#2024-01-18|2049.51
#2024-01-19|2058.60
#2024-01-22|2077.80
#2024-01-23|2052.15
#2024-01-24|2056.38
#2024-01-25|2070.79
#2024-01-26|2075.69
#2024-01-29|2092.82
#2024-01-30|2101.25
#2024-01-31|2088.75
#2024-02-01|2102.36
#2024-02-02|2105.34
#2024-02-05|2082.07
#2024-02-06|2092.57
#2024-02-07|2107.78
#2024-02-08|2107.30
#2024-02-09|2111.60
#2024-02-12|2122.61
#2024-02-13|2085.62
#2024-02-14|2102.70
#2024-02-15|2122.85
#2024-02-16|2124.79
#2024-02-19|2132.34
#2024-02-20|2130.27
#2024-02-21|2133.16
#2024-02-22|2159.83
#2024-02-23|2170.03
#2024-02-26|2173.82
#2024-02-27|2187.87
#2024-02-28|2187.74
#2024-02-29|2199.39
#2024-03-01|2217.94
#2024-03-04|2224.96
#2024-03-05|2215.55
#2024-03-06|2232.15
#2024-03-07|2260.26
#2024-03-08|2264.28
#2024-03-11|2241.94
#2024-03-12|2260.58
#2024-03-13|2257.41
#2024-03-14|2251.17
#2024-03-15|2245.91
#2024-03-18|2246.80
#2024-03-19|2254.89
#2024-03-20|2269.44
#2024-03-21|2306.54
#2024-03-22|2293.64
#2024-03-25|2284.59
#2024-03-26|2291.69
#2024-03-27|2302.92
#2024-03-28|2301.01
#2024-03-29|2303.69
#2024-04-01|2293.98
#2024-04-02|2271.12
#2024-04-03|2287.64
#2024-04-04|2279.37
#2024-04-05|2284.46
#2024-04-08|2293.16
#2024-04-09|2274.71
#2024-04-10|2244.54
#2024-04-11|2241.87
#2024-04-12|2226.09
#2024-04-15|2206.93
#2024-04-16|2183.34
#2024-04-17|2168.81
#2024-04-18|2166.66
#2024-04-19|2151.98
#2024-04-22|2169.20
#2024-04-23|2202.64
#2024-04-24|2200.90
#2024-04-25|2199.34
#2024-04-26|2225.75
#2024-04-29|2239.03
#2024-04-30|2218.73
#2024-05-01|2213.28
#2024-05-02|2233.39
#2024-05-03|2261.39
#2024-05-06|2284.42
#2024-05-07|2280.32
#2024-05-08|2279.84
#2024-05-09|2295.68
#2024-05-10|2315.94
#2024-05-13|2298.29
#2024-05-14|2308.28
#2024-05-15|2332.90
#2024-05-16|2308.46
#2024-05-17|2304.50
#2024-05-20|2311.13
#2024-05-21|2307.39
#2024-05-22|2297.88
#2024-05-23|2299.63
#2024-05-24|2317.32
#2024-05-27|2326.16
#2024-05-28|2301.55
#2024-05-29|2265.34
#2024-05-30|2282.33
#2024-05-31|2284.76
#2024-06-03|2285.79
#2024-06-04|2248.03
#2024-06-05|2263.46
#2024-06-06|2252.96
#2024-06-07|2240.37
#2024-06-10|2240.41
#2024-06-11|2223.55
#2024-06-12|2277.01
#2024-06-13|2261.15
#2024-06-14|2231.82
#2024-06-17|2239.07
#2024-06-18|2255.78
#2024-06-19|2254.94
#2024-06-20|2237.70
#2024-06-21|2215.85
#2024-06-24|2228.85
#2024-06-25|2211.88
#2024-06-26|2200.66
#2024-06-27|2208.18
#2024-06-28|2201.34
#2024-07-01|2184.06
#2024-07-02|2187.58
#2024-07-03|2218.17
#2024-07-04|2226.42
#2024-07-05|2221.99
#2024-07-08|2231.49
#2024-07-09|2217.44
#2024-07-10|2238.05
#2024-07-11|2292.76
#2024-07-12|2315.19
#2024-07-15|2313.81
#2024-07-16|2349.38
#2024-07-17|2322.82
#2024-07-18|2324.71
#2024-07-19|2302.78
#2024-07-22|2333.92
#2024-07-23|2339.26
#2024-07-24|2293.55
#2024-07-25|2285.65
#2024-07-26|2336.97
#2024-07-29|2337.58
#2024-07-30|2344.67
#2024-07-31|2377.15
#2024-08-01|2329.01
#2024-08-02|2255.68
#2024-08-05|2191.09
#2024-08-06|2212.23
#2024-08-07|2204.39
#2024-08-08|2218.44
#2024-08-09|2228.17
#2024-08-12|2217.93
#2024-08-13|2243.09
#2024-08-14|2258.13
#2024-08-15|2277.19
#2024-08-16|2279.50
#2024-08-19|2304.06
#2024-08-20|2309.06
#2024-08-21|2325.12
#2024-08-22|2324.89
#2024-08-23|2372.12
#2024-08-26|2371.30
#2024-08-27|2357.59
#2024-08-28|2349.67
#2024-08-29|2353.46
#2024-08-30|2375.63
#2024-09-02|2375.01
#2024-09-03|2326.62
#2024-09-04|2306.82
#2024-09-05|2293.47
#2024-09-06|2279.61
#2024-09-09|2284.42
#2024-09-10|2291.25
#2024-09-11|2298.48
#2024-09-12|2329.13
#2024-09-13|2365.15
#2024-09-16|2381.85
#2024-09-17|2404.83
#2024-09-18|2403.49
#2024-09-19|2458.45
#2024-09-20|2444.25
#2024-09-23|2450.26
#2024-09-24|2452.64
#2024-09-25|2454.11
#2024-09-26|2475.01
#2024-09-27|2483.55
#2024-09-30|2468.21
#2024-10-01|2452.00
#2024-10-02|2442.06
#2024-10-03|2419.12
#2024-10-04|2423.90
#2024-10-07|2428.25
#2024-10-08|2426.06
#2024-10-09|2433.87
#2024-10-10|2415.23
#2024-10-11|2430.16
#2024-10-14|2439.71
#2024-10-15|2433.27
#2024-10-16|2441.53
#2024-10-17|2443.78
#2024-10-18|2451.68
#2024-10-21|2431.38
#2024-10-22|2396.58
#2024-10-23|2376.63
#2024-10-24|2375.43
#2024-10-25|2359.34
#2024-10-28|2387.57
#2024-10-29|2375.21
#2024-10-30|2376.27
#2024-10-31|2370.10
#2024-11-01|2376.63
#2024-11-04|2378.11
#2024-11-05|2410.91
#2024-11-06|2423.39
#2024-11-07|2457.51
#2024-11-08|2455.48
#2024-11-11|2462.08
#2024-11-12|2423.88
#2024-11-13|2412.36
#2024-11-14|2401.48
#2024-11-15|2391.02
#2024-11-18|2398.00
#2024-11-19|2403.57
#2024-11-20|2394.60
#2024-11-21|2416.98
#2024-11-22|2435.66
#2024-11-25|2469.04
#2024-11-26|2449.83
#2024-11-27|2444.14
#2024-11-28|2449.94
#2024-11-29|2465.39
#2024-12-02|2454.07
#2024-12-03|2472.28
#2024-12-04|2470.39
#2024-12-05|2471.49
#2024-12-06|2472.92
#2024-12-09|2453.03
#2024-12-10|2426.89
#2024-12-11|2442.34
#2024-12-12|2430.25
#2024-12-13|2417.04
#2024-12-16|2407.19
#2024-12-17|2382.60
#2024-12-18|2337.57
#2024-12-19|2299.97
#2024-12-20|2306.62
#2024-12-23|2307.37
#2024-12-24|2312.10
#2024-12-25|2312.45
#2024-12-26|2316.82
#2024-12-27|2309.32
#2024-12-30|2293.42
#2024-12-31|2292.39
#2025-01-01|2294.00
#2025-01-02|2292.73
#2025-01-03|2306.95
#2025-01-06|2317.90
#2025-01-07|2301.78
#2025-01-08|2291.88
#2025-01-09|2287.37
#2025-01-10|2254.46
#2025-01-13|2244.93
#2025-01-14|2275.72
#2025-01-15|2312.99
#2025-01-16|2325.96
#2025-01-17|2345.30
#2025-01-20|2362.04
#2025-01-21|2389.45
#2025-01-22|2398.75
#2025-01-23|2403.18
#2025-01-24|2407.46
#2025-01-27|2337.77
#2025-01-28|2327.10
#2025-01-29|2323.27
#2025-01-30|2348.74
#2025-01-31|2336.76
#2025-02-03|2285.81
#2025-02-04|2297.99
#2025-02-05|2315.75
#2025-02-06|2342.86
#2025-02-07|2333.81
#2025-02-10|2338.12
#2025-02-11|2329.86
#2025-02-12|2309.81
#2025-02-13|2337.22
#2025-02-14|2343.03
#2025-02-17|2344.70
#2025-02-18|2349.94
#2025-02-19|2326.62
#2025-02-20|2318.16
#2025-02-21|2287.62
#2025-02-24|2267.53
#2025-02-25|2279.57
#2025-02-26|2298.29
#2025-02-27|2260.17
#2025-02-28|2262.59
#2025-03-03|2251.96
#2025-03-04|2221.14
#2025-03-05|2308.12
#2025-03-06|2319.21
#2025-03-07|2318.74
#2025-03-10|2281.17
#2025-03-11|2264.02
#2025-03-12|2281.97
#2025-03-13|2262.45
#2025-03-14|2304.70
#2025-03-17|2329.84
#2025-03-18|2332.60
#2025-03-19|2349.42
#2025-03-20|2338.37
#2025-03-21|2317.83
#2025-03-24|2350.65
#2025-03-25|2359.87
#2025-03-26|2331.47
#2025-03-27|2313.81
#2025-03-28|2276.94
#2025-03-31|2250.74
#2025-04-01|2267.88
#2025-04-02|2291.81
#2025-04-03|2215.25
#2025-04-04|2147.10
#2025-04-07|2073.71
#2025-04-08|2093.76
#2025-04-09|2162.02
#2025-04-10|2188.26
#2025-04-11|2224.02
#2025-04-14|2259.91
#2025-04-15|2279.06
#2025-04-16|2263.65
#2025-04-17|2267.44
#2025-04-18|2271.80
#2025-04-21|2256.15
#2025-04-22|2273.88
#2025-04-23|2291.91
#2025-04-24|2326.99
#2025-04-25|2339.26
#2025-04-28|2357.95
#2025-04-29|2362.54
#2025-04-30|2391.27
#2025-05-01|2407.25
#2025-05-02|2462.87
#2025-05-05|2464.43
#2025-05-06|2452.01
#2025-05-07|2445.40
#2025-05-08|2461.46
#2025-05-09|2467.69
#2025-05-12|2504.62
#2025-05-13|2523.49
#2025-05-14|2526.66
#2025-05-15|2533.46
#2025-05-16|2550.81
#2025-05-19|2557.13
#2025-05-20|2551.66
#2025-05-21|2532.75
#2025-05-22|2512.02
#2025-05-23|2521.87
#2025-05-26|2540.44
#2025-05-27|2552.38
#2025-05-28|2521.82
#2025-05-29|2529.62
#2025-05-30|2517.15
#2025-06-02|2519.98
#2025-06-03|2528.55
#2025-06-04|2543.92
#2025-06-05|2555.56
#2025-06-06|2554.78
#2025-06-09|2553.03
#2025-06-10|2555.66
#2025-06-11|2558.41
#2025-06-12|2567.12
#2025-06-13|2527.81
#2025-06-16|2553.98
#2025-06-17|2525.52
#2025-06-18|2519.48
#2025-06-19|2495.23
#2025-06-20|2505.73
#2025-06-23|2522.28
#2025-06-24|2573.25
#2025-06-25|2557.25
#2025-06-26|2581.70
#2025-06-27|2611.43
#2025-06-30|2612.55
#2025-07-01|2626.84
#2025-07-02|2639.15
#2025-07-03|2646.23
#2025-07-04|2644.91
#2025-07-07|2635.29
#2025-07-08|2630.62
#2025-07-09|2663.42
#2025-07-10|2674.50
#2025-07-11|2665.58
#2025-07-14|2659.93
#2025-07-15|2631.28
#2025-07-16|2617.43
#2025-07-17|2652.67
#2025-07-18|2662.11
#2025-07-21|2660.86
#2025-07-22|2669.34
#2025-07-23|2715.12
#2025-07-24|2724.64
#2025-07-25|2745.83
#2025-07-28|2719.39
#2025-07-29|2706.13
#2025-07-30|2681.99
#2025-07-31|2663.72
#2025-08-01|2641.65
#2025-08-04|2658.15
#2025-08-05|2668.50
#2025-08-06|2678.37
#2025-08-07|2712.47
#2025-08-08|2727.33
#2025-08-11|2711.42
#2025-08-12|2758.73
#2025-08-13|2781.40
#2025-08-14|2754.41
#2025-08-15|2754.48
#2025-08-18|2754.63
#2025-08-19|2769.65
#2025-08-20|2742.17
#2025-08-21|2730.61
#2025-08-22|2777.81
#2025-08-25|2745.92
#2025-08-26|2734.05
#2025-08-27|2727.13
#2025-08-28|2737.24
#2025-08-29|2720.84
#2025-09-01|2721.59
#2025-09-02|2683.42
#2025-09-03|2679.76
#2025-09-04|2710.88
#2025-09-05|2733.00
#2025-09-08|2750.02
#2025-09-09|2724.31
#2025-09-10|2743.88
#2025-09-11|2774.96
#2025-09-12|2747.37
#2025-09-15|2757.59
#2025-09-16|2747.96
#2025-09-17|2732.06
#2025-09-18|2746.16
#2025-09-19|2740.49
#2025-09-22|2737.66
#2025-09-23|2728.46
#2025-09-24|2699.01
#2025-09-25|2670.84
#2025-09-26|2696.13
#2025-09-29|2696.85
#2025-09-30|2725.75
#2025-10-01|2731.68
#2025-10-02|2735.38
#2025-10-03|2741.23
#2025-10-06|2741.68
#2025-10-07|2723.62
#2025-10-08|2742.05
#2025-10-09|2726.77
#2025-10-10|2688.85
#2025-10-13|2709.38
#2025-10-14|2728.11
#2025-10-15|2749.74
#2025-10-16|2750.27
#2025-10-17|2731.58
#2025-10-20|2757.14
#2025-10-21|2764.04
#2025-10-22|2736.13
#2025-10-23|2756.73
#2025-10-24|2792.05
#2025-10-27|2798.83
#2025-10-28|2786.74
#2025-10-29|2790.01
#2025-10-30|2760.32
#2025-10-31|2753.77
#2025-11-03|2740.61
#2025-11-04|2714.29
#2025-11-05|2725.92
#2025-11-06|2706.88
#2025-11-07|2704.95
#2025-11-10|2725.19
#2025-11-11|2736.13
#2025-11-12|2751.33
#2025-11-13|2729.39
#2025-11-14|2705.06
#2025-11-17|2679.86
#2025-11-18|2644.93
#2025-11-19|2655.01
#2025-11-20|2640.14
#2025-11-21|2652.55
#2025-11-24|2684.40
#2025-11-25|2734.84
#2025-11-26|2768.78
#2025-11-27|2772.74
#2025-11-28|2785.76
#2025-12-01|2763.44
#2025-12-02|2753.66
#2025-12-03|2766.49
#2025-12-04|2781.95
#2025-12-05|2777.67
#2025-12-08|2782.19
#2025-12-09|2763.92
#2025-12-10|2780.04
#2025-12-11|2821.37
#2025-12-12|2798.33
#2025-12-15|2811.55
#2025-12-16|2805.39
#2025-12-17|2754.62
#2025-12-18|2782.87
#2025-12-19|2787.54
#2025-12-22|2803.29
#2025-12-23|2812.91
#2025-12-24|2815.56
#2025-12-25|2817.11
#2025-12-26|2816.60
#2025-12-29|2809.61
#2025-12-30|2801.91
#2025-12-31|2785.07
#2026-01-01|2787.22
#2026-01-02|2821.65
#2026-01-05|2849.35
#2026-01-06|2858.02
#2026-01-07|2841.38
#2026-01-08|2835.49
#2026-01-09|2872.34
#2026-01-12|2894.27
#2026-01-13|2880.91
#2026-01-14|2877.57
#2026-01-15|2896.76
#2026-01-16|2912.74
#2026-01-19|2902.03
#2026-01-20|2869.03
#2026-01-21|2887.62
#2026-01-22|2918.48
#2026-01-23|2900.17
#2026-01-26|2922.28
#2026-01-27|2942.61
#2026-01-28|2935.04
#2026-01-29|2950.90
#2026-01-30|2923.05
#2026-02-02|2936.11
#2026-02-03|2991.60
#2026-02-04|2987.60
#2026-02-05|2978.49
#2026-02-06|3071.71
#2026-02-09|3130.99
#2026-02-10|3153.94
#2026-02-11|3161.95
#2026-02-12|3119.91
#2026-02-13|3115.50
#2026-02-16|3119.42
#2026-02-17|3105.60
#2026-02-18|3123.02
#2026-02-19|3129.53
#2026-02-20|3159.97
#2026-02-23|3133.35
#2026-02-24|3155.55
#2026-02-25|3140.03
#2026-02-26|3138.99
#2026-02-27|3143.90
#2026-03-02|3094.29
#2026-03-03|2995.57
#2026-03-04|2981.24
#2026-03-05|2936.13
#2026-03-06|2873.51
#2026-03-09|2844.26
#2026-03-10|2883.13
#2026-03-11|2871.67
#2026-03-12|2808.92
#2026-03-13|2774.15
#2026-03-16|2796.59
#2026-03-17|2821.42
#2026-03-18|2820.81
#2026-03-19|2768.38
#2026-03-20|2729.94
#2026-03-23|2763.19
#2026-03-24|2797.59
#2026-03-25|2840.09
#2026-03-26|2768.39
#2026-03-27|2738.09
#2026-03-30|2697.36
#2026-03-31|2745.58
#2026-04-01|2835.54
#2026-04-02|2797.47
#2026-04-03|2801.15
#2026-04-06|2806.97
#2026-04-07|2793.47
#2026-04-08|2964.13