Table Data - Nasdaq Global Construction and Materials Net Total Return Index
| Title | Nasdaq Global Construction and Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG5010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQG5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 400.57 |
| 2001-04-02 | 396.95 |
| 2001-04-03 | 392.33 |
| 2001-04-04 | 400.80 |
| 2001-04-05 | 404.80 |
| 2001-04-06 | 403.85 |
| 2001-04-09 | 406.42 |
| 2001-04-10 | 409.82 |
| 2001-04-11 | 407.94 |
| 2001-04-12 | 414.27 |
| 2001-04-13 | . |
| 2001-04-16 | 412.39 |
| 2001-04-17 | 412.97 |
| 2001-04-18 | 419.05 |
| 2001-04-19 | 422.45 |
| 2001-04-20 | 423.91 |
| 2001-04-23 | 421.81 |
| 2001-04-24 | 423.01 |
| 2001-04-25 | 425.83 |
| 2001-04-26 | 432.03 |
| 2001-04-27 | 433.52 |
| 2001-04-30 | 434.28 |
| 2001-05-01 | 439.68 |
| 2001-05-02 | 439.94 |
| 2001-05-03 | 437.43 |
| 2001-05-04 | 440.62 |
| 2001-05-07 | 439.26 |
| 2001-05-08 | 436.99 |
| 2001-05-09 | 434.82 |
| 2001-05-10 | 438.55 |
| 2001-05-11 | 436.92 |
| 2001-05-14 | 434.06 |
| 2001-05-15 | 437.20 |
| 2001-05-16 | 440.77 |
| 2001-05-17 | 446.66 |
| 2001-05-18 | 446.32 |
| 2001-05-21 | 449.47 |
| 2001-05-22 | 445.50 |
| 2001-05-23 | 443.80 |
| 2001-05-24 | 441.18 |
| 2001-05-25 | 438.60 |
| 2001-05-28 | . |
| 2001-05-29 | 436.55 |
| 2001-05-30 | 433.14 |
| 2001-05-31 | 435.05 |
| 2001-06-01 | 432.61 |
| 2001-06-04 | 433.15 |
| 2001-06-05 | 433.78 |
| 2001-06-06 | 434.01 |
| 2001-06-07 | 434.64 |
| 2001-06-08 | 435.74 |
| 2001-06-11 | 431.00 |
| 2001-06-12 | 428.71 |
| 2001-06-13 | 431.15 |
| 2001-06-14 | 428.31 |
| 2001-06-15 | 424.37 |
| 2001-06-18 | 420.50 |
| 2001-06-19 | 417.41 |
| 2001-06-20 | 412.79 |
| 2001-06-21 | 414.56 |
| 2001-06-22 | 416.57 |
| 2001-06-25 | 417.81 |
| 2001-06-26 | 416.15 |
| 2001-06-27 | 415.34 |
| 2001-06-28 | 415.31 |
| 2001-06-29 | 419.74 |
| 2001-07-02 | 421.85 |
| 2001-07-03 | 422.86 |
| 2001-07-04 | . |
| 2001-07-05 | 417.45 |
| 2001-07-06 | 413.84 |
| 2001-07-09 | 414.62 |
| 2001-07-10 | 416.55 |
| 2001-07-11 | 415.28 |
| 2001-07-12 | 418.09 |
| 2001-07-13 | 418.14 |
| 2001-07-16 | 417.16 |
| 2001-07-17 | 415.05 |
| 2001-07-18 | 420.17 |
| 2001-07-19 | 420.43 |
| 2001-07-20 | 419.25 |
| 2001-07-23 | 415.28 |
| 2001-07-24 | 412.49 |
| 2001-07-25 | 412.71 |
| 2001-07-26 | 413.18 |
| 2001-07-27 | 416.67 |
| 2001-07-30 | 416.82 |
| 2001-07-31 | 419.08 |
| 2001-08-01 | 420.33 |
| 2001-08-02 | 425.59 |
| 2001-08-03 | 425.42 |
| 2001-08-06 | 422.84 |
| 2001-08-07 | 424.25 |
| 2001-08-08 | 422.53 |
| 2001-08-09 | 421.53 |
| 2001-08-10 | 424.78 |
| 2001-08-13 | 426.09 |
| 2001-08-14 | 429.66 |
| 2001-08-15 | 432.52 |
| 2001-08-16 | 435.10 |
| 2001-08-17 | 432.47 |
| 2001-08-20 | 428.71 |
| 2001-08-21 | 429.72 |
| 2001-08-22 | 433.47 |
| 2001-08-23 | 431.59 |
| 2001-08-24 | 433.24 |
| 2001-08-27 | 430.79 |
| 2001-08-28 | 427.91 |
| 2001-08-29 | 425.81 |
| 2001-08-30 | 418.78 |
| 2001-08-31 | 418.68 |
| 2001-09-03 | . |
| 2001-09-04 | 411.98 |
| 2001-09-05 | 408.13 |
| 2001-09-06 | 406.22 |
| 2001-09-07 | 400.60 |
| 2001-09-10 | 391.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 371.14 |
| 2001-09-18 | 370.77 |
| 2001-09-19 | 369.45 |
| 2001-09-20 | 356.89 |
| 2001-09-21 | 349.45 |
| 2001-09-24 | 359.51 |
| 2001-09-25 | 363.96 |
| 2001-09-26 | 364.80 |
| 2001-09-27 | 365.11 |
| 2001-09-28 | 371.82 |
| 2001-10-01 | 371.57 |
| 2001-10-02 | 376.41 |
| 2001-10-03 | 379.42 |
| 2001-10-04 | 383.15 |
| 2001-10-05 | 382.66 |
| 2001-10-08 | 379.87 |
| 2001-10-09 | 380.29 |
| 2001-10-10 | 385.23 |
| 2001-10-11 | 389.81 |
| 2001-10-12 | 389.83 |
| 2001-10-15 | 390.02 |
| 2001-10-16 | 393.28 |
| 2001-10-17 | 391.46 |
| 2001-10-18 | 384.79 |
| 2001-10-19 | 382.46 |
| 2001-10-22 | 384.94 |
| 2001-10-23 | 386.40 |
| 2001-10-24 | 388.01 |
| 2001-10-25 | 388.80 |
| 2001-10-26 | 388.81 |
| 2001-10-29 | 385.01 |
| 2001-10-30 | 380.15 |
| 2001-10-31 | 377.82 |
| 2001-11-01 | 378.53 |
| 2001-11-02 | 378.21 |
| 2001-11-05 | 379.09 |
| 2001-11-06 | 381.28 |
| 2001-11-07 | 382.18 |
| 2001-11-08 | 383.86 |
| 2001-11-09 | 381.49 |
| 2001-11-12 | 379.97 |
| 2001-11-13 | 380.70 |
| 2001-11-14 | 383.90 |
| 2001-11-15 | 386.66 |
| 2001-11-16 | 387.07 |
| 2001-11-19 | 390.58 |
| 2001-11-20 | 391.56 |
| 2001-11-21 | 388.79 |
| 2001-11-22 | . |
| 2001-11-23 | 389.78 |
| 2001-11-26 | 394.65 |
| 2001-11-27 | 395.02 |
| 2001-11-28 | 391.29 |
| 2001-11-29 | 391.97 |
| 2001-11-30 | 396.36 |
| 2001-12-03 | 392.35 |
| 2001-12-04 | 396.31 |
| 2001-12-05 | 402.87 |
| 2001-12-06 | 404.26 |
| 2001-12-07 | 404.40 |
| 2001-12-10 | 399.24 |
| 2001-12-11 | 398.93 |
| 2001-12-12 | 399.21 |
| 2001-12-13 | 393.98 |
| 2001-12-14 | 391.80 |
| 2001-12-17 | 393.39 |
| 2001-12-18 | 393.06 |
| 2001-12-19 | 389.70 |
| 2001-12-20 | 389.71 |
| 2001-12-21 | 389.82 |
| 2001-12-24 | 390.10 |
| 2001-12-25 | . |
| 2001-12-26 | 390.20 |
| 2001-12-27 | 395.37 |
| 2001-12-28 | 397.20 |
| 2001-12-31 | 398.20 |
| 2002-01-01 | . |
| 2002-01-02 | 399.18 |
| 2002-01-03 | 402.02 |
| 2002-01-04 | 404.56 |
| 2002-01-07 | 403.07 |
| 2002-01-08 | 398.88 |
| 2002-01-09 | 399.01 |
| 2002-01-10 | 395.06 |
| 2002-01-11 | 391.59 |
| 2002-01-14 | 388.60 |
| 2002-01-15 | 387.55 |
| 2002-01-16 | 381.49 |
| 2002-01-17 | 383.62 |
| 2002-01-18 | 384.05 |
| 2002-01-21 | . |
| 2002-01-22 | 379.71 |
| 2002-01-23 | 381.68 |
| 2002-01-24 | 383.76 |
| 2002-01-25 | 384.90 |
| 2002-01-28 | 387.09 |
| 2002-01-29 | 384.10 |
| 2002-01-30 | 382.02 |
| 2002-01-31 | 385.21 |
| 2002-02-01 | 383.62 |
| 2002-02-04 | 381.38 |
| 2002-02-05 | 377.79 |
| 2002-02-06 | 377.74 |
| 2002-02-07 | 376.68 |
| 2002-02-08 | 379.23 |
| 2002-02-11 | 384.28 |
| 2002-02-12 | 386.53 |
| 2002-02-13 | 387.44 |
| 2002-02-14 | 389.26 |
| 2002-02-15 | 390.85 |
| 2002-02-18 | . |
| 2002-02-19 | 385.27 |
| 2002-02-20 | 384.74 |
| 2002-02-21 | 387.60 |
| 2002-02-22 | 388.37 |
| 2002-02-25 | 390.26 |
| 2002-02-26 | 394.25 |
| 2002-02-27 | 399.20 |
| 2002-02-28 | 398.57 |
| 2002-03-01 | 403.49 |
| 2002-03-04 | 416.54 |
| 2002-03-05 | 414.19 |
| 2002-03-06 | 418.39 |
| 2002-03-07 | 423.39 |
| 2002-03-08 | 423.54 |
| 2002-03-11 | 423.99 |
| 2002-03-12 | 421.48 |
| 2002-03-13 | 418.93 |
| 2002-03-14 | 421.57 |
| 2002-03-15 | 423.50 |
| 2002-03-18 | 423.49 |
| 2002-03-19 | 427.83 |
| 2002-03-20 | 424.74 |
| 2002-03-21 | 421.71 |
| 2002-03-22 | 422.02 |
| 2002-03-25 | 418.39 |
| 2002-03-26 | 421.24 |
| 2002-03-27 | 423.47 |
| 2002-03-28 | 425.08 |
| 2002-03-29 | . |
| 2002-04-01 | 422.83 |
| 2002-04-02 | 422.57 |
| 2002-04-03 | 422.33 |
| 2002-04-04 | 422.86 |
| 2002-04-05 | 424.83 |
| 2002-04-08 | 424.69 |
| 2002-04-09 | 425.30 |
| 2002-04-10 | 430.43 |
| 2002-04-11 | 429.31 |
| 2002-04-12 | 430.28 |
| 2002-04-15 | 431.57 |
| 2002-04-16 | 436.55 |
| 2002-04-17 | 440.39 |
| 2002-04-18 | 440.57 |
| 2002-04-19 | 440.88 |
| 2002-04-22 | 440.38 |
| 2002-04-23 | 440.15 |
| 2002-04-24 | 438.59 |
| 2002-04-25 | 436.69 |
| 2002-04-26 | 435.91 |
| 2002-04-29 | 434.17 |
| 2002-04-30 | 436.76 |
| 2002-05-01 | 439.09 |
| 2002-05-02 | 441.02 |
| 2002-05-03 | 443.01 |
| 2002-05-06 | 442.38 |
| 2002-05-07 | 440.98 |
| 2002-05-08 | 442.96 |
| 2002-05-09 | 440.95 |
| 2002-05-10 | 441.12 |
| 2002-05-13 | 442.24 |
| 2002-05-14 | 442.05 |
| 2002-05-15 | 445.17 |
| 2002-05-16 | 444.52 |
| 2002-05-17 | 449.64 |
| 2002-05-20 | 449.56 |
| 2002-05-21 | 446.75 |
| 2002-05-22 | 449.85 |
| 2002-05-23 | 451.29 |
| 2002-05-24 | 451.39 |
| 2002-05-27 | . |
| 2002-05-28 | 449.64 |
| 2002-05-29 | 447.67 |
| 2002-05-30 | 444.76 |
| 2002-05-31 | 445.15 |
| 2002-06-03 | 442.87 |
| 2002-06-04 | 439.17 |
| 2002-06-05 | 439.95 |
| 2002-06-06 | 439.65 |
| 2002-06-07 | 438.37 |
| 2002-06-10 | 439.13 |
| 2002-06-11 | 437.36 |
| 2002-06-12 | 436.05 |
| 2002-06-13 | 433.75 |
| 2002-06-14 | 429.76 |
| 2002-06-17 | 433.44 |
| 2002-06-18 | 435.47 |
| 2002-06-19 | 433.30 |
| 2002-06-20 | 436.33 |
| 2002-06-21 | 433.47 |
| 2002-06-24 | 432.40 |
| 2002-06-25 | 430.23 |
| 2002-06-26 | 428.20 |
| 2002-06-27 | 431.09 |
| 2002-06-28 | 437.65 |
| 2002-07-01 | 434.36 |
| 2002-07-02 | 428.59 |
| 2002-07-03 | 424.87 |
| 2002-07-04 | . |
| 2002-07-05 | 433.01 |
| 2002-07-08 | 435.80 |
| 2002-07-09 | 435.39 |
| 2002-07-10 | 428.04 |
| 2002-07-11 | 421.51 |
| 2002-07-12 | 421.15 |
| 2002-07-15 | 418.42 |
| 2002-07-16 | 408.93 |
| 2002-07-17 | 412.75 |
| 2002-07-18 | 412.51 |
| 2002-07-19 | 404.66 |
| 2002-07-22 | 394.86 |
| 2002-07-23 | 387.97 |
| 2002-07-24 | 390.25 |
| 2002-07-25 | 392.99 |
| 2002-07-26 | 381.80 |
| 2002-07-29 | 392.94 |
| 2002-07-30 | 395.53 |
| 2002-07-31 | 394.17 |
| 2002-08-01 | 387.96 |
| 2002-08-02 | 379.41 |
| 2002-08-05 | 371.25 |
| 2002-08-06 | 371.12 |
| 2002-08-07 | 376.67 |
| 2002-08-08 | 382.16 |
| 2002-08-09 | 385.72 |
| 2002-08-12 | 383.60 |
| 2002-08-13 | 382.33 |
| 2002-08-14 | 386.03 |
| 2002-08-15 | 389.88 |
| 2002-08-16 | 391.48 |
| 2002-08-19 | 393.76 |
| 2002-08-20 | 393.29 |
| 2002-08-21 | 395.91 |
| 2002-08-22 | 398.79 |
| 2002-08-23 | 395.75 |
| 2002-08-26 | 399.03 |
| 2002-08-27 | 400.50 |
| 2002-08-28 | 395.47 |
| 2002-08-29 | 391.87 |
| 2002-08-30 | 392.94 |
| 2002-09-02 | . |
| 2002-09-03 | 384.86 |
| 2002-09-04 | 385.44 |
| 2002-09-05 | 383.15 |
| 2002-09-06 | 382.66 |
| 2002-09-09 | 382.48 |
| 2002-09-10 | 384.09 |
| 2002-09-11 | 386.46 |
| 2002-09-12 | 382.27 |
| 2002-09-13 | 379.80 |
| 2002-09-16 | 377.36 |
| 2002-09-17 | 376.25 |
| 2002-09-18 | 372.00 |
| 2002-09-19 | 365.43 |
| 2002-09-20 | 365.35 |
| 2002-09-23 | 358.78 |
| 2002-09-24 | 350.89 |
| 2002-09-25 | 350.96 |
| 2002-09-26 | 357.48 |
| 2002-09-27 | 356.33 |
| 2002-09-30 | 351.49 |
| 2002-10-01 | 352.25 |
| 2002-10-02 | 347.71 |
| 2002-10-03 | 345.12 |
| 2002-10-04 | 339.71 |
| 2002-10-07 | 332.06 |
| 2002-10-08 | 333.06 |
| 2002-10-09 | 324.93 |
| 2002-10-10 | 326.81 |
| 2002-10-11 | 336.54 |
| 2002-10-14 | 336.27 |
| 2002-10-15 | 348.21 |
| 2002-10-16 | 344.62 |
| 2002-10-17 | 352.36 |
| 2002-10-18 | 351.43 |
| 2002-10-21 | 353.83 |
| 2002-10-22 | 345.29 |
| 2002-10-23 | 344.91 |
| 2002-10-24 | 343.02 |
| 2002-10-25 | 343.05 |
| 2002-10-28 | 341.98 |
| 2002-10-29 | 340.33 |
| 2002-10-30 | 345.06 |
| 2002-10-31 | 350.48 |
| 2002-11-01 | 351.99 |
| 2002-11-04 | 357.79 |
| 2002-11-05 | 362.47 |
| 2002-11-06 | 364.87 |
| 2002-11-07 | 362.72 |
| 2002-11-08 | 362.32 |
| 2002-11-11 | 357.96 |
| 2002-11-12 | 360.10 |
| 2002-11-13 | 358.75 |
| 2002-11-14 | 363.61 |
| 2002-11-15 | 365.12 |
| 2002-11-18 | 362.60 |
| 2002-11-19 | 357.09 |
| 2002-11-20 | 356.42 |
| 2002-11-21 | 364.03 |
| 2002-11-22 | 366.06 |
| 2002-11-25 | 367.26 |
| 2002-11-26 | 363.70 |
| 2002-11-27 | 370.06 |
| 2002-11-28 | . |
| 2002-11-29 | 377.85 |
| 2002-12-02 | 375.69 |
| 2002-12-03 | 371.34 |
| 2002-12-04 | 369.64 |
| 2002-12-05 | 366.72 |
| 2002-12-06 | 366.40 |
| 2002-12-09 | 362.64 |
| 2002-12-10 | 364.38 |
| 2002-12-11 | 365.83 |
| 2002-12-12 | 367.21 |
| 2002-12-13 | 364.08 |
| 2002-12-16 | 366.01 |
| 2002-12-17 | 366.07 |
| 2002-12-18 | 361.40 |
| 2002-12-19 | 361.29 |
| 2002-12-20 | 364.45 |
| 2002-12-23 | 363.69 |
| 2002-12-24 | 364.69 |
| 2002-12-25 | . |
| 2002-12-26 | 366.24 |
| 2002-12-27 | 364.86 |
| 2002-12-30 | 365.78 |
| 2002-12-31 | 368.57 |
| 2003-01-01 | . |
| 2003-01-02 | 373.54 |
| 2003-01-03 | 373.21 |
| 2003-01-06 | 379.22 |
| 2003-01-07 | 375.43 |
| 2003-01-08 | 369.81 |
| 2003-01-09 | 373.62 |
| 2003-01-10 | 374.75 |
| 2003-01-13 | 373.62 |
| 2003-01-14 | 375.13 |
| 2003-01-15 | 373.63 |
| 2003-01-16 | 375.07 |
| 2003-01-17 | 372.86 |
| 2003-01-20 | . |
| 2003-01-21 | 367.78 |
| 2003-01-22 | 364.94 |
| 2003-01-23 | 366.13 |
| 2003-01-24 | 363.82 |
| 2003-01-27 | 355.02 |
| 2003-01-28 | 356.62 |
| 2003-01-29 | 353.77 |
| 2003-01-30 | 351.88 |
| 2003-01-31 | 355.27 |
| 2003-02-03 | 358.83 |
| 2003-02-04 | 357.56 |
| 2003-02-05 | 357.87 |
| 2003-02-06 | 354.04 |
| 2003-02-07 | 350.29 |
| 2003-02-10 | 348.67 |
| 2003-02-11 | 349.68 |
| 2003-02-12 | 349.18 |
| 2003-02-13 | 348.73 |
| 2003-02-14 | 350.03 |
| 2003-02-17 | . |
| 2003-02-18 | 355.64 |
| 2003-02-19 | 354.27 |
| 2003-02-20 | 352.35 |
| 2003-02-21 | 353.58 |
| 2003-02-24 | 351.51 |
| 2003-02-25 | 347.06 |
| 2003-02-26 | 346.41 |
| 2003-02-27 | 349.08 |
| 2003-02-28 | 351.11 |
| 2003-03-03 | 351.31 |
| 2003-03-04 | 347.97 |
| 2003-03-05 | 348.38 |
| 2003-03-06 | 344.87 |
| 2003-03-07 | 343.17 |
| 2003-03-10 | 336.55 |
| 2003-03-11 | 332.95 |
| 2003-03-12 | 330.12 |
| 2003-03-13 | 336.25 |
| 2003-03-14 | 340.06 |
| 2003-03-17 | 343.20 |
| 2003-03-18 | 345.34 |
| 2003-03-19 | 346.74 |
| 2003-03-20 | 348.32 |
| 2003-03-21 | 355.03 |
| 2003-03-24 | 349.68 |
| 2003-03-25 | 351.86 |
| 2003-03-26 | 352.08 |
| 2003-03-27 | 351.86 |
| 2003-03-28 | 351.12 |
| 2003-03-31 | 347.90 |
| 2003-04-01 | 348.28 |
| 2003-04-02 | 353.63 |
| 2003-04-03 | 353.70 |
| 2003-04-04 | 356.09 |
| 2003-04-07 | 362.08 |
| 2003-04-08 | 360.92 |
| 2003-04-09 | 362.39 |
| 2003-04-10 | 362.89 |
| 2003-04-11 | 363.09 |
| 2003-04-14 | 365.66 |
| 2003-04-15 | 367.91 |
| 2003-04-16 | 367.19 |
| 2003-04-17 | 370.28 |
| 2003-04-18 | . |
| 2003-04-21 | 369.24 |
| 2003-04-22 | 372.39 |
| 2003-04-23 | 375.16 |
| 2003-04-24 | 374.40 |
| 2003-04-25 | 372.82 |
| 2003-04-28 | 376.20 |
| 2003-04-29 | 380.14 |
| 2003-04-30 | 383.90 |
| 2003-05-01 | 385.69 |
| 2003-05-02 | 387.78 |
| 2003-05-05 | 390.64 |
| 2003-05-06 | 396.91 |
| 2003-05-07 | 397.16 |
| 2003-05-08 | 392.93 |
| 2003-05-09 | 396.69 |
| 2003-05-12 | 399.69 |
| 2003-05-13 | 398.99 |
| 2003-05-14 | 398.53 |
| 2003-05-15 | 399.37 |
| 2003-05-16 | 401.34 |
| 2003-05-19 | 395.70 |
| 2003-05-20 | 396.91 |
| 2003-05-21 | 395.60 |
| 2003-05-22 | 397.64 |
| 2003-05-23 | 399.84 |
| 2003-05-26 | . |
| 2003-05-27 | 401.83 |
| 2003-05-28 | 402.44 |
| 2003-05-29 | 403.57 |
| 2003-05-30 | 406.23 |
| 2003-06-02 | 409.75 |
| 2003-06-03 | 407.95 |
| 2003-06-04 | 412.16 |
| 2003-06-05 | 417.23 |
| 2003-06-06 | 417.99 |
| 2003-06-09 | 413.87 |
| 2003-06-10 | 415.08 |
| 2003-06-11 | 420.63 |
| 2003-06-12 | 422.95 |
| 2003-06-13 | 421.66 |
| 2003-06-16 | 427.37 |
| 2003-06-17 | 428.45 |
| 2003-06-18 | 423.67 |
| 2003-06-19 | 422.43 |
| 2003-06-20 | 422.00 |
| 2003-06-23 | 418.38 |
| 2003-06-24 | 416.99 |
| 2003-06-25 | 419.57 |
| 2003-06-26 | 417.88 |
| 2003-06-27 | 419.44 |
| 2003-06-30 | 418.46 |
| 2003-07-01 | 421.38 |
| 2003-07-02 | 426.82 |
| 2003-07-03 | 428.25 |
| 2003-07-04 | . |
| 2003-07-07 | 432.86 |
| 2003-07-08 | 434.34 |
| 2003-07-09 | 434.28 |
| 2003-07-10 | 430.46 |
| 2003-07-11 | 430.31 |
| 2003-07-14 | 432.61 |
| 2003-07-15 | 430.22 |
| 2003-07-16 | 428.11 |
| 2003-07-17 | 424.06 |
| 2003-07-18 | 427.03 |
| 2003-07-21 | 426.42 |
| 2003-07-22 | 425.45 |
| 2003-07-23 | 429.27 |
| 2003-07-24 | 433.53 |
| 2003-07-25 | 435.30 |
| 2003-07-28 | 439.50 |
| 2003-07-29 | 440.30 |
| 2003-07-30 | 440.74 |
| 2003-07-31 | 442.39 |
| 2003-08-01 | 442.65 |
| 2003-08-04 | 441.80 |
| 2003-08-05 | 439.36 |
| 2003-08-06 | 437.14 |
| 2003-08-07 | 437.88 |
| 2003-08-08 | 439.16 |
| 2003-08-11 | 440.52 |
| 2003-08-12 | 442.72 |
| 2003-08-13 | 444.05 |
| 2003-08-14 | 447.21 |
| 2003-08-15 | 449.78 |
| 2003-08-18 | 453.46 |
| 2003-08-19 | 458.02 |
| 2003-08-20 | 460.85 |
| 2003-08-21 | 460.52 |
| 2003-08-22 | 457.37 |
| 2003-08-25 | 455.55 |
| 2003-08-26 | 454.59 |
| 2003-08-27 | 455.07 |
| 2003-08-28 | 455.88 |
| 2003-08-29 | 460.39 |
| 2003-09-01 | . |
| 2003-09-02 | 464.19 |
| 2003-09-03 | 467.51 |
| 2003-09-04 | 466.28 |
| 2003-09-05 | 467.13 |
| 2003-09-08 | 469.80 |
| 2003-09-09 | 469.85 |
| 2003-09-10 | 463.35 |
| 2003-09-11 | 462.38 |
| 2003-09-12 | 466.50 |
| 2003-09-15 | 468.67 |
| 2003-09-16 | 471.70 |
| 2003-09-17 | 472.14 |
| 2003-09-18 | 476.37 |
| 2003-09-19 | 477.53 |
| 2003-09-22 | 476.81 |
| 2003-09-23 | 476.99 |
| 2003-09-24 | 476.46 |
| 2003-09-25 | 472.54 |
| 2003-09-26 | 468.20 |
| 2003-09-29 | 470.19 |
| 2003-09-30 | 469.45 |
| 2003-10-01 | 477.38 |
| 2003-10-02 | 478.85 |
| 2003-10-03 | 485.72 |
| 2003-10-06 | 486.84 |
| 2003-10-07 | 489.76 |
| 2003-10-08 | 490.85 |
| 2003-10-09 | 493.57 |
| 2003-10-10 | 496.40 |
| 2003-10-13 | 498.81 |
| 2003-10-14 | 498.50 |
| 2003-10-15 | 499.67 |
| 2003-10-16 | 501.27 |
| 2003-10-17 | 498.78 |
| 2003-10-20 | 500.46 |
| 2003-10-21 | 500.43 |
| 2003-10-22 | 498.26 |
| 2003-10-23 | 491.84 |
| 2003-10-24 | 493.78 |
| 2003-10-27 | 498.81 |
| 2003-10-28 | 503.29 |
| 2003-10-29 | 506.14 |
| 2003-10-30 | 509.24 |
| 2003-10-31 | 507.82 |
| 2003-11-03 | 509.66 |
| 2003-11-04 | 511.61 |
| 2003-11-05 | 508.73 |
| 2003-11-06 | 506.03 |
| 2003-11-07 | 510.88 |
| 2003-11-10 | 509.61 |
| 2003-11-11 | 505.18 |
| 2003-11-12 | 507.47 |
| 2003-11-13 | 510.65 |
| 2003-11-14 | 512.80 |
| 2003-11-17 | 501.76 |
| 2003-11-18 | 503.84 |
| 2003-11-19 | 501.72 |
| 2003-11-20 | 501.01 |
| 2003-11-21 | 504.78 |
| 2003-11-24 | 505.82 |
| 2003-11-25 | 510.34 |
| 2003-11-26 | 515.55 |
| 2003-11-27 | . |
| 2003-11-28 | 516.85 |
| 2003-12-01 | 524.27 |
| 2003-12-02 | 529.72 |
| 2003-12-03 | 530.90 |
| 2003-12-04 | 531.09 |
| 2003-12-05 | 529.96 |
| 2003-12-08 | 531.12 |
| 2003-12-09 | 530.79 |
| 2003-12-10 | 525.81 |
| 2003-12-11 | 528.84 |
| 2003-12-12 | 533.44 |
| 2003-12-15 | 535.96 |
| 2003-12-16 | 533.62 |
| 2003-12-17 | 534.45 |
| 2003-12-18 | 535.51 |
| 2003-12-19 | 537.00 |
| 2003-12-22 | 540.23 |
| 2003-12-23 | 542.08 |
| 2003-12-24 | 543.83 |
| 2003-12-25 | . |
| 2003-12-26 | 545.09 |
| 2003-12-29 | 551.01 |
| 2003-12-30 | 552.74 |
| 2003-12-31 | 554.57 |
| 2004-01-01 | . |
| 2004-01-02 | 556.78 |
| 2004-01-05 | 563.54 |
| 2004-01-06 | 564.63 |
| 2004-01-07 | 563.16 |
| 2004-01-08 | 565.55 |
| 2004-01-09 | 565.81 |
| 2004-01-12 | 566.43 |
| 2004-01-13 | 566.60 |
| 2004-01-14 | 568.39 |
| 2004-01-15 | 566.39 |
| 2004-01-16 | 564.43 |
| 2004-01-19 | . |
| 2004-01-20 | 569.54 |
| 2004-01-21 | 572.67 |
| 2004-01-22 | 577.37 |
| 2004-01-23 | 576.53 |
| 2004-01-26 | 575.95 |
| 2004-01-27 | 578.26 |
| 2004-01-28 | 571.28 |
| 2004-01-29 | 562.72 |
| 2004-01-30 | 565.16 |
| 2004-02-02 | 566.99 |
| 2004-02-03 | 567.94 |
| 2004-02-04 | 561.40 |
| 2004-02-05 | 565.73 |
| 2004-02-06 | 574.34 |
| 2004-02-09 | 576.57 |
| 2004-02-10 | 576.47 |
| 2004-02-11 | 580.48 |
| 2004-02-12 | 585.27 |
| 2004-02-13 | 584.96 |
| 2004-02-16 | . |
| 2004-02-17 | 590.22 |
| 2004-02-18 | 589.00 |
| 2004-02-19 | 585.47 |
| 2004-02-20 | 578.55 |
| 2004-02-23 | 579.75 |
| 2004-02-24 | 577.78 |
| 2004-02-25 | 575.20 |
| 2004-02-26 | 575.38 |
| 2004-02-27 | 581.13 |
| 2004-03-01 | 590.06 |
| 2004-03-02 | 588.22 |
| 2004-03-03 | 584.71 |
| 2004-03-04 | 588.01 |
| 2004-03-05 | 593.54 |
| 2004-03-08 | 591.49 |
| 2004-03-09 | 590.38 |
| 2004-03-10 | 581.08 |
| 2004-03-11 | 573.73 |
| 2004-03-12 | 575.17 |
| 2004-03-15 | 572.85 |
| 2004-03-16 | 578.44 |
| 2004-03-17 | 585.87 |
| 2004-03-18 | 589.25 |
| 2004-03-19 | 586.43 |
| 2004-03-22 | 580.37 |
| 2004-03-23 | 582.06 |
| 2004-03-24 | 583.54 |
| 2004-03-25 | 589.33 |
| 2004-03-26 | 591.07 |
| 2004-03-29 | 594.38 |
| 2004-03-30 | 597.46 |
| 2004-03-31 | 603.98 |
| 2004-04-01 | 608.31 |
| 2004-04-02 | 607.80 |
| 2004-04-05 | 606.50 |
| 2004-04-06 | 605.26 |
| 2004-04-07 | 609.03 |
| 2004-04-08 | 607.40 |
| 2004-04-09 | . |
| 2004-04-12 | 606.40 |
| 2004-04-13 | 600.51 |
| 2004-04-14 | 593.73 |
| 2004-04-15 | 591.87 |
| 2004-04-16 | 597.05 |
| 2004-04-19 | 592.89 |
| 2004-04-20 | 594.05 |
| 2004-04-21 | 589.13 |
| 2004-04-22 | 596.41 |
| 2004-04-23 | 599.51 |
| 2004-04-26 | 597.88 |
| 2004-04-27 | 596.45 |
| 2004-04-28 | 591.07 |
| 2004-04-29 | 584.78 |
| 2004-04-30 | 581.16 |
| 2004-05-03 | 582.41 |
| 2004-05-04 | 587.24 |
| 2004-05-05 | 588.87 |
| 2004-05-06 | 577.61 |
| 2004-05-07 | 564.54 |
| 2004-05-10 | 542.97 |
| 2004-05-11 | 547.95 |
| 2004-05-12 | 553.75 |
| 2004-05-13 | 551.69 |
| 2004-05-14 | 551.53 |
| 2004-05-17 | 541.49 |
| 2004-05-18 | 545.83 |
| 2004-05-19 | 557.55 |
| 2004-05-20 | 555.42 |
| 2004-05-21 | 562.93 |
| 2004-05-24 | 565.67 |
| 2004-05-25 | 569.86 |
| 2004-05-26 | 573.54 |
| 2004-05-27 | 581.19 |
| 2004-05-28 | 581.78 |
| 2004-05-31 | . |
| 2004-06-01 | 581.21 |
| 2004-06-02 | 582.93 |
| 2004-06-03 | 575.85 |
| 2004-06-04 | 579.68 |
| 2004-06-07 | 590.72 |
| 2004-06-08 | 590.37 |
| 2004-06-09 | 586.84 |
| 2004-06-10 | 589.39 |
| 2004-06-11 | . |
| 2004-06-14 | 583.43 |
| 2004-06-15 | 584.34 |
| 2004-06-16 | 586.11 |
| 2004-06-17 | 588.75 |
| 2004-06-18 | 589.87 |
| 2004-06-21 | 591.22 |
| 2004-06-22 | 590.18 |
| 2004-06-23 | 592.83 |
| 2004-06-24 | 598.51 |
| 2004-06-25 | 598.29 |
| 2004-06-28 | 601.97 |
| 2004-06-29 | 600.69 |
| 2004-06-30 | 603.33 |
| 2004-07-01 | 602.40 |
| 2004-07-02 | 602.27 |
| 2004-07-05 | . |
| 2004-07-06 | 596.14 |
| 2004-07-07 | 598.05 |
| 2004-07-08 | 593.43 |
| 2004-07-09 | 597.26 |
| 2004-07-12 | 599.91 |
| 2004-07-13 | 598.80 |
| 2004-07-14 | 595.69 |
| 2004-07-15 | 595.57 |
| 2004-07-16 | 599.91 |
| 2004-07-19 | 598.81 |
| 2004-07-20 | 597.00 |
| 2004-07-21 | 591.22 |
| 2004-07-22 | 588.20 |
| 2004-07-23 | 583.37 |
| 2004-07-26 | 578.46 |
| 2004-07-27 | 578.80 |
| 2004-07-28 | 579.50 |
| 2004-07-29 | 581.06 |
| 2004-07-30 | 584.23 |
| 2004-08-02 | 585.21 |
| 2004-08-03 | 584.74 |
| 2004-08-04 | 580.56 |
| 2004-08-05 | 579.11 |
| 2004-08-06 | 576.47 |
| 2004-08-09 | 572.89 |
| 2004-08-10 | 578.49 |
| 2004-08-11 | 576.67 |
| 2004-08-12 | 575.96 |
| 2004-08-13 | 576.52 |
| 2004-08-16 | 578.71 |
| 2004-08-17 | 581.59 |
| 2004-08-18 | 583.49 |
| 2004-08-19 | 587.33 |
| 2004-08-20 | 588.99 |
| 2004-08-23 | 589.64 |
| 2004-08-24 | 590.03 |
| 2004-08-25 | 591.31 |
| 2004-08-26 | 594.87 |
| 2004-08-27 | 596.55 |
| 2004-08-30 | 594.26 |
| 2004-08-31 | 596.68 |
| 2004-09-01 | 600.54 |
| 2004-09-02 | 604.10 |
| 2004-09-03 | 601.13 |
| 2004-09-06 | . |
| 2004-09-07 | 610.66 |
| 2004-09-08 | 611.09 |
| 2004-09-09 | 609.51 |
| 2004-09-10 | 612.54 |
| 2004-09-13 | 615.66 |
| 2004-09-14 | 616.52 |
| 2004-09-15 | 609.70 |
| 2004-09-16 | 611.76 |
| 2004-09-17 | 613.04 |
| 2004-09-20 | 612.11 |
| 2004-09-21 | 616.95 |
| 2004-09-22 | 612.65 |
| 2004-09-23 | 610.30 |
| 2004-09-24 | 608.74 |
| 2004-09-27 | 604.71 |
| 2004-09-28 | 605.75 |
| 2004-09-29 | 610.35 |
| 2004-09-30 | 616.34 |
| 2004-10-01 | 624.71 |
| 2004-10-04 | 626.54 |
| 2004-10-05 | 626.36 |
| 2004-10-06 | 628.84 |
| 2004-10-07 | 626.26 |
| 2004-10-08 | 629.19 |
| 2004-10-11 | 629.06 |
| 2004-10-12 | 623.98 |
| 2004-10-13 | 619.66 |
| 2004-10-14 | 617.99 |
| 2004-10-15 | 620.47 |
| 2004-10-18 | 618.10 |
| 2004-10-19 | 620.36 |
| 2004-10-20 | 619.61 |
| 2004-10-21 | 621.80 |
| 2004-10-22 | 622.48 |
| 2004-10-25 | 622.18 |
| 2004-10-26 | 624.66 |
| 2004-10-27 | 628.64 |
| 2004-10-28 | 631.91 |
| 2004-10-29 | 631.32 |
| 2004-11-01 | 635.33 |
| 2004-11-02 | 639.15 |
| 2004-11-03 | 648.00 |
| 2004-11-04 | 653.13 |
| 2004-11-05 | 657.67 |
| 2004-11-08 | 655.86 |
| 2004-11-09 | 656.11 |
| 2004-11-10 | 657.05 |
| 2004-11-11 | 660.49 |
| 2004-11-12 | 665.72 |
| 2004-11-15 | 669.20 |
| 2004-11-16 | 666.51 |
| 2004-11-17 | 672.00 |
| 2004-11-18 | 670.66 |
| 2004-11-19 | 670.89 |
| 2004-11-22 | 668.95 |
| 2004-11-23 | 672.95 |
| 2004-11-24 | 676.71 |
| 2004-11-25 | . |
| 2004-11-26 | 682.14 |
| 2004-11-29 | 682.91 |
| 2004-11-30 | 682.09 |
| 2004-12-01 | 688.55 |
| 2004-12-02 | 690.56 |
| 2004-12-03 | 692.63 |
| 2004-12-06 | 691.41 |
| 2004-12-07 | 687.75 |
| 2004-12-08 | 681.88 |
| 2004-12-09 | 679.06 |
| 2004-12-10 | 679.31 |
| 2004-12-13 | 685.78 |
| 2004-12-14 | 687.52 |
| 2004-12-15 | 697.23 |
| 2004-12-16 | 694.01 |
| 2004-12-17 | 692.18 |
| 2004-12-20 | 699.29 |
| 2004-12-21 | 700.95 |
| 2004-12-22 | 704.70 |
| 2004-12-23 | 708.71 |
| 2004-12-24 | . |
| 2004-12-27 | 713.61 |
| 2004-12-28 | 716.77 |
| 2004-12-29 | 716.86 |
| 2004-12-30 | 721.17 |
| 2004-12-31 | 720.96 |
| 2005-01-03 | 718.29 |
| 2005-01-04 | 712.93 |
| 2005-01-05 | 706.54 |
| 2005-01-06 | 705.91 |
| 2005-01-07 | 702.30 |
| 2005-01-10 | 706.10 |
| 2005-01-11 | 707.24 |
| 2005-01-12 | 712.27 |
| 2005-01-13 | 713.27 |
| 2005-01-14 | 718.23 |
| 2005-01-17 | . |
| 2005-01-18 | 720.51 |
| 2005-01-19 | 721.88 |
| 2005-01-20 | 715.29 |
| 2005-01-21 | 716.12 |
| 2005-01-24 | 716.19 |
| 2005-01-25 | 717.54 |
| 2005-01-26 | 723.85 |
| 2005-01-27 | 725.78 |
#2005-01-28| 725.71
#2005-01-31| 731.42
#2005-02-01| 734.45
#2005-02-02| 740.43
#2005-02-03| 738.46
#2005-02-04| 747.16
#2005-02-07| 747.00
#2005-02-08| 741.09
#2005-02-09| 738.56
#2005-02-10| 740.80
#2005-02-11| 746.05
#2005-02-14| 750.23
#2005-02-15| 753.01
#2005-02-16| 749.17
#2005-02-17| 750.58
#2005-02-18| 750.93
#2005-02-21| .
#2005-02-22| 745.62
#2005-02-23| 738.10
#2005-02-24| 741.53
#2005-02-25| 750.08
#2005-02-28| 754.18
#2005-03-01| 755.71
#2005-03-02| 752.75
#2005-03-03| 753.88
#2005-03-04| 765.82
#2005-03-07| 765.28
#2005-03-08| 767.81
#2005-03-09| 764.97
#2005-03-10| 758.85
#2005-03-11| 763.34
#2005-03-14| 759.57
#2005-03-15| 758.57
#2005-03-16| 758.51
#2005-03-17| 755.31
#2005-03-18| 753.37
#2005-03-21| 749.26
#2005-03-22| 748.53
#2005-03-23| 736.19
#2005-03-24| 735.30
#2005-03-25| .
#2005-03-28| 731.81
#2005-03-29| 723.71
#2005-03-30| 724.30
#2005-03-31| 729.81
#2005-04-01| 732.89
#2005-04-04| 726.99
#2005-04-05| 729.52
#2005-04-06| 732.10
#2005-04-07| 736.18
#2005-04-08| 733.67
#2005-04-11| 737.04
#2005-04-12| 737.79
#2005-04-13| 736.56
#2005-04-14| 725.74
#2005-04-15| 714.91
#2005-04-18| 705.46
#2005-04-19| 712.82
#2005-04-20| 709.53
#2005-04-21| 711.89
#2005-04-22| 713.67
#2005-04-25| 715.77
#2005-04-26| 713.23
#2005-04-27| 707.12
#2005-04-28| 702.00
#2005-04-29| 705.49
#2005-05-02| 708.44
#2005-05-03| 706.38
#2005-05-04| 715.53
#2005-05-05| 716.99
#2005-05-06| 719.68
#2005-05-09| 719.24
#2005-05-10| 717.99
#2005-05-11| 715.01
#2005-05-12| 709.10
#2005-05-13| 702.23
#2005-05-16| 702.64
#2005-05-17| 702.07
#2005-05-18| 711.68
#2005-05-19| 715.42
#2005-05-20| 713.00
#2005-05-23| 718.62
#2005-05-24| 718.03
#2005-05-25| 715.08
#2005-05-26| 716.10
#2005-05-27| 717.27
#2005-05-30| .
#2005-05-31| 716.13
#2005-06-01| 720.48
#2005-06-02| 722.16
#2005-06-03| 721.52
#2005-06-06| 724.83
#2005-06-07| 728.37
#2005-06-08| 729.13
#2005-06-09| 726.18
#2005-06-10| 727.84
#2005-06-13| 728.82
#2005-06-14| 730.25
#2005-06-15| 733.24
#2005-06-16| 737.15
#2005-06-17| 745.44
#2005-06-20| 741.94
#2005-06-21| 744.48
#2005-06-22| 744.61
#2005-06-23| 739.93
#2005-06-24| 734.87
#2005-06-27| 732.68
#2005-06-28| 737.39
#2005-06-29| 739.68
#2005-06-30| 739.42
#2005-07-01| 738.19
#2005-07-04| .
#2005-07-05| 737.74
#2005-07-06| 738.43
#2005-07-07| 735.14
#2005-07-08| 741.58
#2005-07-11| 750.71
#2005-07-12| 755.32
#2005-07-13| 753.06
#2005-07-14| 755.19
#2005-07-15| 751.39
#2005-07-18| 753.31
#2005-07-19| 754.89
#2005-07-20| 760.31
#2005-07-21| 766.61
#2005-07-22| 769.45
#2005-07-25| 765.59
#2005-07-26| 765.85
#2005-07-27| 771.09
#2005-07-28| 778.24
#2005-07-29| 777.94
#2005-08-01| 780.59
#2005-08-02| 782.27
#2005-08-03| 787.58
#2005-08-04| 785.02
#2005-08-05| 777.63
#2005-08-08| 779.15
#2005-08-09| 781.14
#2005-08-10| 788.78
#2005-08-11| 793.54
#2005-08-12| 792.17
#2005-08-15| 790.89
#2005-08-16| 788.69
#2005-08-17| 786.31
#2005-08-18| 777.82
#2005-08-19| 778.74
#2005-08-22| 786.80
#2005-08-23| 781.69
#2005-08-24| 779.73
#2005-08-25| 780.33
#2005-08-26| 779.17
#2005-08-29| 775.98
#2005-08-30| 775.61
#2005-08-31| 793.43
#2005-09-01| 808.16
#2005-09-02| 811.19
#2005-09-05| .
#2005-09-06| 818.88
#2005-09-07| 818.99
#2005-09-08| 811.49
#2005-09-09| 816.70
#2005-09-12| 815.72
#2005-09-13| 810.38
#2005-09-14| 812.32
#2005-09-15| 813.72
#2005-09-16| 815.53
#2005-09-19| 811.64
#2005-09-20| 811.26
#2005-09-21| 808.19
#2005-09-22| 807.91
#2005-09-23| 805.98
#2005-09-26| 812.21
#2005-09-27| 811.95
#2005-09-28| 814.33
#2005-09-29| 820.12
#2005-09-30| 825.39
#2005-10-03| 823.25
#2005-10-04| 822.08
#2005-10-05| 810.32
#2005-10-06| 801.68
#2005-10-07| 804.96
#2005-10-10| 801.73
#2005-10-11| 801.54
#2005-10-12| 796.90
#2005-10-13| 785.48
#2005-10-14| 789.67
#2005-10-17| 789.65
#2005-10-18| 777.17
#2005-10-19| 771.54
#2005-10-20| 767.88
#2005-10-21| 767.37
#2005-10-24| 775.68
#2005-10-25| 780.50
#2005-10-26| 782.68
#2005-10-27| 778.36
#2005-10-28| 779.82
#2005-10-31| 789.98
#2005-11-01| 793.79
#2005-11-02| 801.83
#2005-11-03| 803.04
#2005-11-04| 800.28
#2005-11-07| 804.13
#2005-11-08| 799.98
#2005-11-09| 796.14
#2005-11-10| 796.80
#2005-11-11| 801.82
#2005-11-14| 800.08
#2005-11-15| 794.58
#2005-11-16| 796.22
#2005-11-17| 811.71
#2005-11-18| 815.59
#2005-11-21| 819.99
#2005-11-22| 819.95
#2005-11-23| 825.93
#2005-11-24| .
#2005-11-25| 825.23
#2005-11-28| 821.50
#2005-11-29| 821.24
#2005-11-30| 822.59
#2005-12-01| 831.94
#2005-12-02| 835.40
#2005-12-05| 836.25
#2005-12-06| 838.67
#2005-12-07| 833.76
#2005-12-08| 832.17
#2005-12-09| 836.09
#2005-12-12| 843.81
#2005-12-13| 845.59
#2005-12-14| 853.13
#2005-12-15| 848.65
#2005-12-16| 850.99
#2005-12-19| 847.68
#2005-12-20| 846.20
#2005-12-21| 852.61
#2005-12-22| 856.07
#2005-12-23| 858.54
#2005-12-26| .
#2005-12-27| 856.20
#2005-12-28| 862.52
#2005-12-29| 862.52
#2005-12-30| 858.75
#2006-01-02| .
#2006-01-03| 876.74
#2006-01-04| 889.03
#2006-01-05| 890.86
#2006-01-06| 901.45
#2006-01-09| 902.85
#2006-01-10| 899.70
#2006-01-11| 907.42
#2006-01-12| 906.49
#2006-01-13| 910.18
#2006-01-16| .
#2006-01-17| 900.69
#2006-01-18| 890.31
#2006-01-19| 904.40
#2006-01-20| 900.99
#2006-01-23| 903.46
#2006-01-24| 912.72
#2006-01-25| 915.94
#2006-01-26| 931.15
#2006-01-27| 934.21
#2006-01-30| 934.99
#2006-01-31| 938.15
#2006-02-01| 940.58
#2006-02-02| 934.85
#2006-02-03| 930.06
#2006-02-06| 936.66
#2006-02-07| 931.50
#2006-02-08| 923.16
#2006-02-09| 928.91
#2006-02-10| 922.63
#2006-02-13| 915.06
#2006-02-14| 920.54
#2006-02-15| 921.74
#2006-02-16| 927.40
#2006-02-17| 926.54
#2006-02-20| .
#2006-02-21| 932.17
#2006-02-22| 936.81
#2006-02-23| 946.67
#2006-02-24| 949.04
#2006-02-27| 954.10
#2006-02-28| 950.44
#2006-03-01| 952.88
#2006-03-02| 948.64
#2006-03-03| 945.28
#2006-03-06| 943.72
#2006-03-07| 924.70
#2006-03-08| 922.12
#2006-03-09| 933.52
#2006-03-10| 940.32
#2006-03-13| 950.61
#2006-03-14| 960.08
#2006-03-15| 969.09
#2006-03-16| 978.38
#2006-03-17| 986.79
#2006-03-20| 991.11
#2006-03-21| 984.67
#2006-03-22| 985.87
#2006-03-23| 984.11
#2006-03-24| 990.28
#2006-03-27| 990.26
#2006-03-28| 988.58
#2006-03-29| 991.53
#2006-03-30|1003.02
#2006-03-31|1002.93
#2006-04-03|1013.12
#2006-04-04|1023.13
#2006-04-05|1027.78
#2006-04-06|1029.53
#2006-04-07|1019.05
#2006-04-10|1017.66
#2006-04-11|1006.67
#2006-04-12|1000.64
#2006-04-13| 999.89
#2006-04-14| .
#2006-04-17|1005.94
#2006-04-18|1017.87
#2006-04-19|1033.08
#2006-04-20|1031.17
#2006-04-21|1040.57
#2006-04-24|1037.55
#2006-04-25|1038.52
#2006-04-26|1045.17
#2006-04-27|1044.43
#2006-04-28|1044.53
#2006-05-01|1050.95
#2006-05-02|1058.22
#2006-05-03|1057.51
#2006-05-04|1062.96
#2006-05-05|1075.76
#2006-05-08|1090.00
#2006-05-09|1091.97
#2006-05-10|1095.40
#2006-05-11|1089.35
#2006-05-12|1067.94
#2006-05-15|1039.30
#2006-05-16|1030.21
#2006-05-17|1008.12
#2006-05-18| 992.36
#2006-05-19| 986.23
#2006-05-22| 954.67
#2006-05-23| 969.92
#2006-05-24| 956.65
#2006-05-25| 964.40
#2006-05-26| 981.34
#2006-05-29| .
#2006-05-30| 970.83
#2006-05-31| 969.27
#2006-06-01| 971.81
#2006-06-02| 985.16
#2006-06-05| 970.82
#2006-06-06| 940.37
#2006-06-07| 923.58
#2006-06-08| 893.99
#2006-06-09| 905.93
#2006-06-12| 893.35
#2006-06-13| 866.09
#2006-06-14| 877.10
#2006-06-15| 907.05
#2006-06-16| 911.16
#2006-06-19| 906.79
#2006-06-20| 905.02
#2006-06-21| 911.27
#2006-06-22| 915.12
#2006-06-23| 914.92
#2006-06-26| 917.43
#2006-06-27| 914.39
#2006-06-28| 910.00
#2006-06-29| 930.43
#2006-06-30| 956.60
#2006-07-03| 964.47
#2006-07-04| .
#2006-07-05| 953.88
#2006-07-06| 957.78
#2006-07-07| 955.40
#2006-07-10| 954.92
#2006-07-11| 949.19
#2006-07-12| 943.11
#2006-07-13| 927.05
#2006-07-14| 906.01
#2006-07-17| 892.54
#2006-07-18| 883.00
#2006-07-19| 904.37
#2006-07-20| 911.54
#2006-07-21| 902.11
#2006-07-24| 910.90
#2006-07-25| 919.93
#2006-07-26| 915.55
#2006-07-27| 932.07
#2006-07-28| 937.46
#2006-07-31| 939.59
#2006-08-01| 934.60
#2006-08-02| 948.55
#2006-08-03| 947.85
#2006-08-04| 958.34
#2006-08-07| 946.75
#2006-08-08| 947.39
#2006-08-09| 948.24
#2006-08-10| 941.43
#2006-08-11| 941.96
#2006-08-14| 946.54
#2006-08-15| 955.34
#2006-08-16| 970.06
#2006-08-17| 973.15
#2006-08-18| 973.21
#2006-08-21| 972.10
#2006-08-22| 973.20
#2006-08-23| 965.85
#2006-08-24| 960.86
#2006-08-25| 957.82
#2006-08-28| 962.91
#2006-08-29| 966.66
#2006-08-30| 972.65
#2006-08-31| 976.68
#2006-09-01| 982.93
#2006-09-04| .
#2006-09-05| 991.99
#2006-09-06| 981.85
#2006-09-07| 968.16
#2006-09-08| 968.49
#2006-09-11| 960.43
#2006-09-12| 967.69
#2006-09-13| 975.33
#2006-09-14| 979.48
#2006-09-15| 978.20
#2006-09-18| 982.36
#2006-09-19| 977.25
#2006-09-20| 978.44
#2006-09-21| 978.15
#2006-09-22| 971.90
#2006-09-25| 974.07
#2006-09-26| 979.00
#2006-09-27| 987.75
#2006-09-28| 988.74
#2006-09-29| 987.54
#2006-10-02| 990.73
#2006-10-03| 984.09
#2006-10-04| 986.16
#2006-10-05| 997.72
#2006-10-06| 991.25
#2006-10-09| 991.07
#2006-10-10| 994.62
#2006-10-11| 992.94
#2006-10-12|1005.88
#2006-10-13|1009.57
#2006-10-16|1020.16
#2006-10-17|1011.87
#2006-10-18|1016.44
#2006-10-19|1022.28
#2006-10-20|1021.80
#2006-10-23|1023.47
#2006-10-24|1026.10
#2006-10-25|1030.56
#2006-10-26|1036.43
#2006-10-27|1032.48
#2006-10-30|1027.10
#2006-10-31|1033.36
#2006-11-01|1035.10
#2006-11-02|1028.06
#2006-11-03|1031.42
#2006-11-06|1040.90
#2006-11-07|1047.04
#2006-11-08|1043.88
#2006-11-09|1047.11
#2006-11-10|1054.25
#2006-11-13|1055.66
#2006-11-14|1062.34
#2006-11-15|1069.16
#2006-11-16|1070.32
#2006-11-17|1065.88
#2006-11-20|1056.46
#2006-11-21|1062.38
#2006-11-22|1076.20
#2006-11-23| .
#2006-11-24|1077.24
#2006-11-27|1067.91
#2006-11-28|1063.81
#2006-11-29|1085.81
#2006-11-30|1095.78
#2006-12-01|1095.51
#2006-12-04|1102.25
#2006-12-05|1106.64
#2006-12-06|1111.72
#2006-12-07|1114.18
#2006-12-08|1112.73
#2006-12-11|1109.84
#2006-12-12|1108.71
#2006-12-13|1111.62
#2006-12-14|1119.54
#2006-12-15|1122.17
#2006-12-18|1119.36
#2006-12-19|1113.73
#2006-12-20|1123.23
#2006-12-21|1120.40
#2006-12-22|1116.43
#2006-12-25| .
#2006-12-26|1117.90
#2006-12-27|1129.19
#2006-12-28|1130.31
#2006-12-29|1130.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1133.72
#2007-01-04|1122.38
#2007-01-05|1107.86
#2007-01-08|1109.49
#2007-01-09|1115.52
#2007-01-10|1106.28
#2007-01-11|1116.94
#2007-01-12|1128.17
#2007-01-15| .
#2007-01-16|1134.96
#2007-01-17|1143.55
#2007-01-18|1144.53
#2007-01-19|1155.64
#2007-01-22|1153.38
#2007-01-23|1160.47
#2007-01-24|1167.58
#2007-01-25|1162.47
#2007-01-26|1158.14
#2007-01-29|1162.32
#2007-01-30|1168.82
#2007-01-31|1170.95
#2007-02-01|1188.51
#2007-02-02|1195.28
#2007-02-05|1193.20
#2007-02-06|1195.52
#2007-02-07|1200.02
#2007-02-08|1196.25
#2007-02-09|1196.58
#2007-02-12|1186.22
#2007-02-13|1195.42
#2007-02-14|1215.56
#2007-02-15|1221.13
#2007-02-16|1217.67
#2007-02-19| .
#2007-02-20|1231.59
#2007-02-21|1230.44
#2007-02-22|1233.49
#2007-02-23|1233.21
#2007-02-26|1240.64
#2007-02-27|1205.56
#2007-02-28|1187.28
#2007-03-01|1175.13
#2007-03-02|1166.48
#2007-03-05|1138.42
#2007-03-06|1157.73
#2007-03-07|1166.79
#2007-03-08|1181.25
#2007-03-09|1179.45
#2007-03-12|1182.71
#2007-03-13|1170.09
#2007-03-14|1150.34
#2007-03-15|1165.79
#2007-03-16|1166.35
#2007-03-19|1180.18
#2007-03-20|1193.18
#2007-03-21|1205.03
#2007-03-22|1222.07
#2007-03-23|1222.45
#2007-03-26|1224.08
#2007-03-27|1220.91
#2007-03-28|1212.20
#2007-03-29|1218.70
#2007-03-30|1222.25
#2007-04-02|1223.48
#2007-04-03|1240.48
#2007-04-04|1245.77
#2007-04-05|1252.68
#2007-04-06| .
#2007-04-09|1254.74
#2007-04-10|1266.02
#2007-04-11|1264.40
#2007-04-12|1265.95
#2007-04-13|1267.63
#2007-04-16|1279.73
#2007-04-17|1279.85
#2007-04-18|1279.86
#2007-04-19|1277.61
#2007-04-20|1294.77
#2007-04-23|1297.03
#2007-04-24|1290.37
#2007-04-25|1297.08
#2007-04-26|1294.60
#2007-04-27|1291.67
#2007-04-30|1290.39
#2007-05-01|1286.97
#2007-05-02|1298.38
#2007-05-03|1310.00
#2007-05-04|1324.55
#2007-05-07|1334.23
#2007-05-08|1323.67
#2007-05-09|1328.73
#2007-05-10|1319.38
#2007-05-11|1321.14
#2007-05-14|1323.34
#2007-05-15|1325.68
#2007-05-16|1327.38
#2007-05-17|1330.25
#2007-05-18|1337.21
#2007-05-21|1345.57
#2007-05-22|1360.20
#2007-05-23|1364.54
#2007-05-24|1353.31
#2007-05-25|1349.74
#2007-05-28| .
#2007-05-29|1361.38
#2007-05-30|1360.32
#2007-05-31|1380.57
#2007-06-01|1392.94
#2007-06-04|1397.65
#2007-06-05|1393.67
#2007-06-06|1369.93
#2007-06-07|1345.70
#2007-06-08|1338.09
#2007-06-11|1345.35
#2007-06-12|1333.11
#2007-06-13|1337.69
#2007-06-14|1359.61
#2007-06-15|1378.27
#2007-06-18|1383.99
#2007-06-19|1379.42
#2007-06-20|1382.57
#2007-06-21|1377.77
#2007-06-22|1372.54
#2007-06-25|1365.29
#2007-06-26|1358.66
#2007-06-27|1352.04
#2007-06-28|1368.85
#2007-06-29|1380.46
#2007-07-02|1397.90
#2007-07-03|1409.13
#2007-07-04| .
#2007-07-05|1413.55
#2007-07-06|1422.19
#2007-07-09|1428.02
#2007-07-10|1420.57
#2007-07-11|1418.78
#2007-07-12|1436.07
#2007-07-13|1444.94
#2007-07-16|1443.91
#2007-07-17|1443.10
#2007-07-18|1433.74
#2007-07-19|1444.60
#2007-07-20|1431.26
#2007-07-23|1432.82
#2007-07-24|1417.72
#2007-07-25|1398.23
#2007-07-26|1362.71
#2007-07-27|1341.07
#2007-07-30|1349.42
#2007-07-31|1367.43
#2007-08-01|1336.21
#2007-08-02|1347.92
#2007-08-03|1339.07
#2007-08-06|1320.47
#2007-08-07|1330.02
#2007-08-08|1352.15
#2007-08-09|1327.10
#2007-08-10|1299.25
#2007-08-13|1311.33
#2007-08-14|1292.03
#2007-08-15|1264.14
#2007-08-16|1216.11
#2007-08-17|1219.32
#2007-08-20|1239.86
#2007-08-21|1243.90
#2007-08-22|1272.26
#2007-08-23|1283.31
#2007-08-24|1297.87
#2007-08-27|1305.59
#2007-08-28|1285.35
#2007-08-29|1295.43
#2007-08-30|1302.82
#2007-08-31|1325.12
#2007-09-03| .
#2007-09-04|1336.96
#2007-09-05|1322.13
#2007-09-06|1321.83
#2007-09-07|1299.71
#2007-09-10|1278.24
#2007-09-11|1295.78
#2007-09-12|1300.69
#2007-09-13|1302.44
#2007-09-14|1292.37
#2007-09-17|1273.31
#2007-09-18|1293.85
#2007-09-19|1331.43
#2007-09-20|1331.62
#2007-09-21|1339.99
#2007-09-24|1337.75
#2007-09-25|1322.31
#2007-09-26|1330.86
#2007-09-27|1350.77
#2007-09-28|1357.07
#2007-10-01|1374.19
#2007-10-02|1390.73
#2007-10-03|1400.21
#2007-10-04|1397.40
#2007-10-05|1412.84
#2007-10-08|1406.45
#2007-10-09|1413.92
#2007-10-10|1431.07
#2007-10-11|1439.16
#2007-10-12|1427.94
#2007-10-15|1427.89
#2007-10-16|1403.94
#2007-10-17|1408.34
#2007-10-18|1401.61
#2007-10-19|1377.32
#2007-10-22|1352.41
#2007-10-23|1383.69
#2007-10-24|1387.99
#2007-10-25|1405.22
#2007-10-26|1425.98
#2007-10-29|1443.67
#2007-10-30|1440.29
#2007-10-31|1452.09
#2007-11-01|1433.25
#2007-11-02|1425.41
#2007-11-05|1406.29
#2007-11-06|1419.79
#2007-11-07|1409.98
#2007-11-08|1399.40
#2007-11-09|1384.66
#2007-11-12|1349.42
#2007-11-13|1358.25
#2007-11-14|1384.82
#2007-11-15|1365.97
#2007-11-16|1352.69
#2007-11-19|1329.57
#2007-11-20|1336.63
#2007-11-21|1300.83
#2007-11-22| .
#2007-11-23|1310.18
#2007-11-26|1318.46
#2007-11-27|1316.33
#2007-11-28|1338.18
#2007-11-29|1355.72
#2007-11-30|1372.52
#2007-12-03|1371.16
#2007-12-04|1358.60
#2007-12-05|1374.80
#2007-12-06|1385.32
#2007-12-07|1397.41
#2007-12-10|1410.62
#2007-12-11|1401.07
#2007-12-12|1402.51
#2007-12-13|1375.34
#2007-12-14|1361.18
#2007-12-17|1324.91
#2007-12-18|1323.09
#2007-12-19|1315.71
#2007-12-20|1310.88
#2007-12-21|1332.35
#2007-12-24|1344.17
#2007-12-25| .
#2007-12-26|1354.22
#2007-12-27|1355.49
#2007-12-28|1358.55
#2007-12-31|1356.25
#2008-01-01| .
#2008-01-02|1355.13
#2008-01-03|1349.56
#2008-01-04|1327.52
#2008-01-07|1300.09
#2008-01-08|1299.84
#2008-01-09|1287.28
#2008-01-10|1285.17
#2008-01-11|1279.38
#2008-01-14|1294.02
#2008-01-15|1259.45
#2008-01-16|1229.39
#2008-01-17|1218.96
#2008-01-18|1215.09
#2008-01-21| .
#2008-01-22|1159.19
#2008-01-23|1167.28
#2008-01-24|1207.07
#2008-01-25|1215.13
#2008-01-28|1202.17
#2008-01-29|1220.04
#2008-01-30|1206.30
#2008-01-31|1216.18
#2008-02-01|1250.70
#2008-02-04|1261.83
#2008-02-05|1215.63
#2008-02-06|1200.87
#2008-02-07|1180.43
#2008-02-08|1179.84
#2008-02-11|1167.73
#2008-02-12|1186.65
#2008-02-13|1193.90
#2008-02-14|1213.02
#2008-02-15|1212.65
#2008-02-18| .
#2008-02-19|1237.25
#2008-02-20|1219.64
#2008-02-21|1237.63
#2008-02-22|1234.36
#2008-02-25|1256.55
#2008-02-26|1267.79
#2008-02-27|1278.42
#2008-02-28|1274.65
#2008-02-29|1255.54
#2008-03-03|1231.55
#2008-03-04|1220.08
#2008-03-05|1232.36
#2008-03-06|1225.61
#2008-03-07|1203.85
#2008-03-10|1173.37
#2008-03-11|1200.47
#2008-03-12|1214.50
#2008-03-13|1200.45
#2008-03-14|1185.48
#2008-03-17|1148.99
#2008-03-18|1177.18
#2008-03-19|1164.32
#2008-03-20|1156.22
#2008-03-21| .
#2008-03-24|1176.16
#2008-03-25|1218.03
#2008-03-26|1223.84
#2008-03-27|1225.90
#2008-03-28|1227.93
#2008-03-31|1231.55
#2008-04-01|1246.28
#2008-04-02|1261.67
#2008-04-03|1263.77
#2008-04-04|1266.20
#2008-04-07|1275.33
#2008-04-08|1258.16
#2008-04-09|1249.96
#2008-04-10|1248.14
#2008-04-11|1240.49
#2008-04-14|1225.81
#2008-04-15|1229.96
#2008-04-16|1261.51
#2008-04-17|1259.54
#2008-04-18|1266.04
#2008-04-21|1276.04
#2008-04-22|1269.10
#2008-04-23|1270.95
#2008-04-24|1263.34
#2008-04-25|1274.26
#2008-04-28|1279.57
#2008-04-29|1263.12
#2008-04-30|1257.91
#2008-05-01|1253.61
#2008-05-02|1268.12
#2008-05-05|1276.06
#2008-05-06|1275.18
#2008-05-07|1269.79
#2008-05-08|1271.60
#2008-05-09|1260.62
#2008-05-12|1266.56
#2008-05-13|1276.70
#2008-05-14|1281.29
#2008-05-15|1297.66
#2008-05-16|1318.84
#2008-05-19|1329.38
#2008-05-20|1322.26
#2008-05-21|1311.78
#2008-05-22|1307.74
#2008-05-23|1293.28
#2008-05-26| .
#2008-05-27|1285.24
#2008-05-28|1286.96
#2008-05-29|1283.19
#2008-05-30|1295.66
#2008-06-02|1285.38
#2008-06-03|1277.16
#2008-06-04|1269.47
#2008-06-05|1276.35
#2008-06-06|1262.20
#2008-06-09|1244.31
#2008-06-10|1218.78
#2008-06-11|1204.28
#2008-06-12|1195.45
#2008-06-13|1199.89
#2008-06-16|1210.35
#2008-06-17|1212.88
#2008-06-18|1197.22
#2008-06-19|1184.96
#2008-06-20|1175.21
#2008-06-23|1160.35
#2008-06-24|1148.55
#2008-06-25|1163.26
#2008-06-26|1144.16
#2008-06-27|1138.16
#2008-06-30|1132.40
#2008-07-01|1107.03
#2008-07-02|1079.44
#2008-07-03|1068.96
#2008-07-04| .
#2008-07-07|1068.82
#2008-07-08|1052.42
#2008-07-09|1065.56
#2008-07-10|1061.40
#2008-07-11|1043.94
#2008-07-14|1047.81
#2008-07-15|1023.13
#2008-07-16|1026.73
#2008-07-17|1065.58
#2008-07-18|1070.72
#2008-07-21|1081.92
#2008-07-22|1083.12
#2008-07-23|1097.45
#2008-07-24|1072.68
#2008-07-25|1070.86
#2008-07-28|1061.43
#2008-07-29|1053.19
#2008-07-30|1073.35
#2008-07-31|1066.34
#2008-08-01|1047.77
#2008-08-04|1027.74
#2008-08-05|1040.62
#2008-08-06|1061.19
#2008-08-07|1052.95
#2008-08-08|1052.29
#2008-08-11|1068.29
#2008-08-12|1052.39
#2008-08-13|1036.08
#2008-08-14|1036.00
#2008-08-15|1030.66
#2008-08-18|1026.10
#2008-08-19| 999.44
#2008-08-20|1007.87
#2008-08-21|1004.91
#2008-08-22|1013.77
#2008-08-25|1003.47
#2008-08-26|1000.32
#2008-08-27|1009.94
#2008-08-28|1021.45
#2008-08-29|1026.27
#2008-09-01| .
#2008-09-02|1017.13
#2008-09-03|1006.45
#2008-09-04| 977.17
#2008-09-05| 955.10
#2008-09-08| 984.06
#2008-09-09| 954.11
#2008-09-10| 951.45
#2008-09-11| 936.72
#2008-09-12| 954.35
#2008-09-15| 923.92
#2008-09-16| 908.72
#2008-09-17| 891.76
#2008-09-18| 899.23
#2008-09-19| 964.01
#2008-09-22| 951.44
#2008-09-23| 929.76
#2008-09-24| 922.23
#2008-09-25| 929.07
#2008-09-26| 908.34
#2008-09-29| 847.46
#2008-09-30| 851.45
#2008-10-01| 843.71
#2008-10-02| 808.60
#2008-10-03| 803.57
#2008-10-06| 745.07
#2008-10-07| 722.99
#2008-10-08| 691.81
#2008-10-09| 683.40
#2008-10-10| 647.05
#2008-10-13| 702.77
#2008-10-14| 730.86
#2008-10-15| 669.69
#2008-10-16| 631.12
#2008-10-17| 633.79
#2008-10-20| 652.62
#2008-10-21| 652.78
#2008-10-22| 603.96
#2008-10-23| 585.95
#2008-10-24| 554.56
#2008-10-27| 524.46
#2008-10-28| 546.79
#2008-10-29| 585.79
#2008-10-30| 615.60
#2008-10-31| 623.41
#2008-11-03| 634.61
#2008-11-04| 664.75
#2008-11-05| 659.04
#2008-11-06| 609.25
#2008-11-07| 614.87
#2008-11-10| 633.14
#2008-11-11| 603.03
#2008-11-12| 581.04
#2008-11-13| 583.71
#2008-11-14| 581.00
#2008-11-17| 568.17
#2008-11-18| 555.34
#2008-11-19| 534.03
#2008-11-20| 503.80
#2008-11-21| 516.71
#2008-11-24| 553.18
#2008-11-25| 573.14
#2008-11-26| 588.19
#2008-11-27| .
#2008-11-28| 599.53
#2008-12-01| 567.24
#2008-12-02| 575.40
#2008-12-03| 580.86
#2008-12-04| 581.76
#2008-12-05| 577.62
#2008-12-08| 623.80
#2008-12-09| 629.40
#2008-12-10| 649.35
#2008-12-11| 644.58
#2008-12-12| 637.12
#2008-12-15| 650.88
#2008-12-16| 665.06
#2008-12-17| 683.42
#2008-12-18| 683.60
#2008-12-19| 665.16
#2008-12-22| 651.65
#2008-12-23| 645.52
#2008-12-24| 644.76
#2008-12-25| .
#2008-12-26| 649.44
#2008-12-29| 659.61
#2008-12-30| 670.99
#2008-12-31| 671.29
#2009-01-01| .
#2009-01-02| 690.23
#2009-01-05| 694.77
#2009-01-06| 699.79
#2009-01-07| 695.24
#2009-01-08| 690.69
#2009-01-09| 679.79
#2009-01-12| 653.96
#2009-01-13| 638.42
#2009-01-14| 618.11
#2009-01-15| 610.65
#2009-01-16| 626.37
#2009-01-19| .
#2009-01-20| 591.89
#2009-01-21| 592.41
#2009-01-22| 585.72
#2009-01-23| 573.20
#2009-01-26| 582.96
#2009-01-27| 589.77
#2009-01-28| 608.57
#2009-01-29| 592.50
#2009-01-30| 580.63
#2009-02-02| 569.21
#2009-02-03| 577.77
#2009-02-04| 591.17
#2009-02-05| 590.24
#2009-02-06| 609.08
#2009-02-09| 614.63
#2009-02-10| 600.67
#2009-02-11| 595.11
#2009-02-12| 583.56
#2009-02-13| 590.12
#2009-02-16| .
#2009-02-17| 552.89
#2009-02-18| 548.32
#2009-02-19| 547.43
#2009-02-20| 525.26
#2009-02-23| 517.78
#2009-02-24| 515.39
#2009-02-25| 511.33
#2009-02-26| 512.48
#2009-02-27| 504.74
#2009-03-02| 481.11
#2009-03-03| 477.22
#2009-03-04| 499.35
#2009-03-05| 482.98
#2009-03-06| 480.00
#2009-03-09| 472.57
#2009-03-10| 498.89
#2009-03-11| 508.57
#2009-03-12| 516.43
#2009-03-13| 524.10
#2009-03-16| 535.35
#2009-03-17| 539.92
#2009-03-18| 544.87
#2009-03-19| 564.41
#2009-03-20| 554.11
#2009-03-23| 576.43
#2009-03-24| 577.16
#2009-03-25| 584.63
#2009-03-26| 595.53
#2009-03-27| 584.40
#2009-03-30| 558.09
#2009-03-31| 568.50
#2009-04-01| 580.56
#2009-04-02| 621.44
#2009-04-03| 626.49
#2009-04-06| 627.25
#2009-04-07| 613.98
#2009-04-08| 612.87
#2009-04-09| 635.70
#2009-04-10| .
#2009-04-13| 640.73
#2009-04-14| 645.27
#2009-04-15| 643.01
#2009-04-16| 657.36
#2009-04-17| 664.00
#2009-04-20| 637.83
#2009-04-21| 638.65
#2009-04-22| 656.07
#2009-04-23| 662.32
#2009-04-24| 679.65
#2009-04-27| 674.50
#2009-04-28| 658.84
#2009-04-29| 676.78
#2009-04-30| 689.77
#2009-05-01| 689.01
#2009-05-04| 718.78
#2009-05-05| 727.06
#2009-05-06| 727.72
#2009-05-07| 725.06
#2009-05-08| 739.14
#2009-05-11| 725.68
#2009-05-12| 722.32
#2009-05-13| 701.35
#2009-05-14| 699.84
#2009-05-15| 711.51
#2009-05-18| 729.31
#2009-05-19| 751.16
#2009-05-20| 759.89
#2009-05-21| 743.33
#2009-05-22| 748.05
#2009-05-25| .
#2009-05-26| 752.14
#2009-05-27| 755.75
#2009-05-28| 749.04
#2009-05-29| 761.83
#2009-06-01| 789.31
#2009-06-02| 800.29
#2009-06-03| 785.25
#2009-06-04| 784.09
#2009-06-05| 785.14
#2009-06-08| 769.26
#2009-06-09| 776.34
#2009-06-10| 787.60
#2009-06-11| 790.28
#2009-06-12| 790.45
#2009-06-15| 769.50
#2009-06-16| 761.34
#2009-06-17| 744.11
#2009-06-18| 741.51
#2009-06-19| 749.57
#2009-06-22| 727.69
#2009-06-23| 724.85
#2009-06-24| 740.54
#2009-06-25| 746.90
#2009-06-26| 757.94
#2009-06-29| 762.36
#2009-06-30| 756.62
#2009-07-01| 763.77
#2009-07-02| 746.22
#2009-07-03| .
#2009-07-06| 727.83
#2009-07-07| 724.26
#2009-07-08| 712.45
#2009-07-09| 719.27
#2009-07-10| 709.53
#2009-07-13| 710.05
#2009-07-14| 722.13
#2009-07-15| 742.62
#2009-07-16| 749.39
#2009-07-17| 757.50
#2009-07-20| 774.13
#2009-07-21| 783.16
#2009-07-22| 783.80
#2009-07-23| 802.27
#2009-07-24| 806.02
#2009-07-27| 811.59
#2009-07-28| 808.20
#2009-07-29| 798.95
#2009-07-30| 812.87
#2009-07-31| 823.54
#2009-08-03| 845.52
#2009-08-04| 848.45
#2009-08-05| 847.77
#2009-08-06| 846.06
#2009-08-07| 846.61
#2009-08-10| 844.61
#2009-08-11| 839.13
#2009-08-12| 844.16
#2009-08-13| 864.07
#2009-08-14| 855.67
#2009-08-17| 826.14
#2009-08-18| 838.86
#2009-08-19| 841.25
#2009-08-20| 860.02
#2009-08-21| 875.44
#2009-08-24| 890.72
#2009-08-25| 895.61
#2009-08-26| 886.93
#2009-08-27| 883.47
#2009-08-28| 894.36
#2009-08-31| 884.23
#2009-09-01| 868.23
#2009-09-02| 853.42
#2009-09-03| 861.53
#2009-09-04| 870.68
#2009-09-07| .
#2009-09-08| 899.90
#2009-09-09| 909.02
#2009-09-10| 912.63
#2009-09-11| 922.36
#2009-09-14| 914.39
#2009-09-15| 919.63
#2009-09-16| 942.13
#2009-09-17| 953.69
#2009-09-18| 953.72
#2009-09-21| 937.09
#2009-09-22| 946.74
#2009-09-23| 941.83
#2009-09-24| 926.78
#2009-09-25| 918.97
#2009-09-28| 924.93
#2009-09-29| 924.34
#2009-09-30| 924.54
#2009-10-01| 907.13
#2009-10-02| 892.18
#2009-10-05| 899.69
#2009-10-06| 921.90
#2009-10-07| 924.11
#2009-10-08| 941.28
#2009-10-09| 942.18
#2009-10-12| 949.81
#2009-10-13| 946.18
#2009-10-14| 964.15
#2009-10-15| 967.88
#2009-10-16| 954.95
#2009-10-19| 966.09
#2009-10-20| 960.28
#2009-10-21| 953.82
#2009-10-22| 945.17
#2009-10-23| 939.10
#2009-10-26| 922.89
#2009-10-27| 907.48
#2009-10-28| 877.26
#2009-10-29| 891.75
#2009-10-30| 875.04
#2009-11-02| 877.39
#2009-11-03| 867.87
#2009-11-04| 889.11
#2009-11-05| 900.51
#2009-11-06| 903.46
#2009-11-09| 926.08
#2009-11-10| 922.98
#2009-11-11| 931.88
#2009-11-12| 921.01
#2009-11-13| 925.52
#2009-11-16| 943.13
#2009-11-17| 929.66
#2009-11-18| 931.45
#2009-11-19| 910.40
#2009-11-20| 906.72
#2009-11-23| 924.78
#2009-11-24| 917.33
#2009-11-25| 924.94
#2009-11-26| .
#2009-11-27| 892.32
#2009-11-30| 897.09
#2009-12-01| 921.52
#2009-12-02| 927.78
#2009-12-03| 929.94
#2009-12-04| 925.92
#2009-12-07| 924.48
#2009-12-08| 911.02
#2009-12-09| 906.21
#2009-12-10| 910.09
#2009-12-11| 914.10
#2009-12-14| 925.24
#2009-12-15| 920.18
#2009-12-16| 926.01
#2009-12-17| 911.84
#2009-12-18| 907.56
#2009-12-21| 914.09
#2009-12-22| 919.69
#2009-12-23| 928.62
#2009-12-24| 932.48
#2009-12-25| .
#2009-12-28| 936.83
#2009-12-29| 942.32
#2009-12-30| 934.79
#2009-12-31| 935.00
#2010-01-01| .
#2010-01-04| 955.59
#2010-01-05| 960.87
#2010-01-06| 966.33
#2010-01-07| 965.76
#2010-01-08| 972.74
#2010-01-11| 985.30
#2010-01-12| 976.24
#2010-01-13| 974.71
#2010-01-14| 977.14
#2010-01-15| 965.90
#2010-01-18| .
#2010-01-19| 966.46
#2010-01-20| 948.09
#2010-01-21| 929.29
#2010-01-22| 917.03
#2010-01-25| 912.81
#2010-01-26| 906.04
#2010-01-27| 891.90
#2010-01-28| 885.18
#2010-01-29| 883.06
#2010-02-01| 885.24
#2010-02-02| 897.74
#2010-02-03| 901.95
#2010-02-04| 875.32
#2010-02-05| 852.60
#2010-02-08| 851.67
#2010-02-09| 860.13
#2010-02-10| 862.91
#2010-02-11| 863.22
#2010-02-12| 859.27
#2010-02-15| .
#2010-02-16| 871.66
#2010-02-17| 883.39
#2010-02-18| 884.88
#2010-02-19| 876.26
#2010-02-22| 883.61
#2010-02-23| 875.29
#2010-02-24| 872.62
#2010-02-25| 861.03
#2010-02-26| 870.82
#2010-03-01| 877.37
#2010-03-02| 889.32
#2010-03-03| 902.08
#2010-03-04| 899.59
#2010-03-05| 912.31
#2010-03-08| 920.07
#2010-03-09| 918.53
#2010-03-10| 924.76
#2010-03-11| 925.97
#2010-03-12| 931.75
#2010-03-15| 922.89
#2010-03-16| 932.99
#2010-03-17| 947.78
#2010-03-18| 939.02
#2010-03-19| 934.50
#2010-03-22| 933.23
#2010-03-23| 942.49
#2010-03-24| 931.17
#2010-03-25| 929.95
#2010-03-26| 932.16
#2010-03-29| 940.14
#2010-03-30| 940.76
#2010-03-31| 941.26
#2010-04-01| 954.54
#2010-04-02| .
#2010-04-05| 959.64
#2010-04-06| 962.14
#2010-04-07| 960.82
#2010-04-08| 955.87
#2010-04-09| 971.43
#2010-04-12| 975.54
#2010-04-13| 969.27
#2010-04-14| 981.67
#2010-04-15| 981.87
#2010-04-16| 974.36
#2010-04-19| 961.61
#2010-04-20| 975.06
#2010-04-21| 977.71
#2010-04-22| 973.50
#2010-04-23| 989.19
#2010-04-26| 995.55
#2010-04-27| 971.64
#2010-04-28| 956.13
#2010-04-29| 970.99
#2010-04-30| 969.54
#2010-05-03| 966.63
#2010-05-04| 934.43
#2010-05-05| 910.15
#2010-05-06| 885.30
#2010-05-07| 857.78
#2010-05-10| 911.05
#2010-05-11| 901.74
#2010-05-12| 915.79
#2010-05-13| 914.40
#2010-05-14| 888.60
#2010-05-17| 872.29
#2010-05-18| 876.74
#2010-05-19| 851.59
#2010-05-20| 828.32
#2010-05-21| 832.95
#2010-05-24| 829.09
#2010-05-25| 800.85
#2010-05-26| 816.32
#2010-05-27| 841.49
#2010-05-28| 844.00
#2010-05-31| .
#2010-06-01| 834.87
#2010-06-02| 836.68
#2010-06-03| 850.66
#2010-06-04| 826.32
#2010-06-07| 806.92
#2010-06-08| 806.64
#2010-06-09| 818.11
#2010-06-10| 839.34
#2010-06-11| 845.97
#2010-06-14| 862.50
#2010-06-15| 872.08
#2010-06-16| 871.09
#2010-06-17| 872.46
#2010-06-18| 876.02
#2010-06-21| 889.97
#2010-06-22| 875.28
#2010-06-23| 863.18
#2010-06-24| 854.62
#2010-06-25| 848.74
#2010-06-28| 854.39
#2010-06-29| 824.41
#2010-06-30| 821.06
#2010-07-01| 813.38
#2010-07-02| 816.78
#2010-07-05| .
#2010-07-06| 830.64
#2010-07-07| 830.85
#2010-07-08| 841.55
#2010-07-09| 846.35
#2010-07-12| 844.55
#2010-07-13| 859.37
#2010-07-14| 863.03
#2010-07-15| 861.53
#2010-07-16| 846.36
#2010-07-19| 843.83
#2010-07-20| 847.30
#2010-07-21| 851.13
#2010-07-22| 868.23
#2010-07-23| 876.25
#2010-07-26| 886.18
#2010-07-27| 884.78
#2010-07-28| 881.79
#2010-07-29| 885.36
#2010-07-30| 878.55
#2010-08-02| 898.06
#2010-08-03| 897.03
#2010-08-04| 892.96
#2010-08-05| 894.25
#2010-08-06| 895.62
#2010-08-09| 902.47
#2010-08-10| 888.33
#2010-08-11| 861.15
#2010-08-12| 850.72
#2010-08-13| 847.34
#2010-08-16| 850.32
#2010-08-17| 863.50
#2010-08-18| 868.64
#2010-08-19| 860.43
#2010-08-20| 847.20
#2010-08-23| 847.11
#2010-08-24| 831.74
#2010-08-25| 825.17
#2010-08-26| 829.84
#2010-08-27| 836.55
#2010-08-30| 836.33
#2010-08-31| 833.05
#2010-09-01| 858.40
#2010-09-02| 867.12
#2010-09-03| 876.54
#2010-09-06| .
#2010-09-07| 874.99
#2010-09-08| 875.10
#2010-09-09| 881.32
#2010-09-10| 882.03
#2010-09-13| 897.02
#2010-09-14| 898.53
#2010-09-15| 897.81
#2010-09-16| 893.44
#2010-09-17| 898.97
#2010-09-20| 907.76
#2010-09-21| 914.00
#2010-09-22| 916.41
#2010-09-23| 909.51
#2010-09-24| 922.95
#2010-09-27| 928.19
#2010-09-28| 931.53
#2010-09-29| 933.76
#2010-09-30| 932.62
#2010-10-01| 937.04
#2010-10-04| 930.33
#2010-10-05| 947.48
#2010-10-06| 960.65
#2010-10-07| 958.59
#2010-10-08| 960.75
#2010-10-11| 962.44
#2010-10-12| 954.32
#2010-10-13| 971.35
#2010-10-14| 979.54
#2010-10-15| 972.95
#2010-10-18| 967.33
#2010-10-19| 955.89
#2010-10-20| 964.67
#2010-10-21| 973.83
#2010-10-22| 969.38
#2010-10-25| 977.44
#2010-10-26| 970.43
#2010-10-27| 957.05
#2010-10-28| 959.23
#2010-10-29| 957.50
#2010-11-01| 963.55
#2010-11-02| 973.44
#2010-11-03| 975.97
#2010-11-04|1004.04
#2010-11-05|1005.57
#2010-11-08|1006.70
#2010-11-09|1009.93
#2010-11-10|1000.33
#2010-11-11| 991.23
#2010-11-12| 977.94
#2010-11-15| 975.58
#2010-11-16| 956.54
#2010-11-17| 958.17
#2010-11-18| 977.47
#2010-11-19| 981.57
#2010-11-22| 981.78
#2010-11-23| 962.05
#2010-11-24| 966.27
#2010-11-25| .
#2010-11-26| 952.60
#2010-11-29| 945.14
#2010-11-30| 941.43
#2010-12-01| 961.47
#2010-12-02| 984.03
#2010-12-03| 995.59
#2010-12-06| 995.73
#2010-12-07|1006.56
#2010-12-08| 998.60
#2010-12-09|1000.20
#2010-12-10|1004.15
#2010-12-13|1013.93
#2010-12-14|1020.52
#2010-12-15|1013.52
#2010-12-16|1012.65
#2010-12-17|1013.58
#2010-12-20|1012.97
#2010-12-21|1025.63
#2010-12-22|1023.61
#2010-12-23|1020.59
#2010-12-24| .
#2010-12-27|1019.24
#2010-12-28|1020.96
#2010-12-29|1030.26
#2010-12-30|1031.96
#2010-12-31|1036.75
#2011-01-03|1047.26
#2011-01-04|1042.67
#2011-01-05|1030.58
#2011-01-06|1025.24
#2011-01-07|1020.03
#2011-01-10|1010.31
#2011-01-11|1021.84
#2011-01-12|1037.14
#2011-01-13|1042.91
#2011-01-14|1046.12
#2011-01-17| .
#2011-01-18|1047.37
#2011-01-19|1044.02
#2011-01-20|1033.98
#2011-01-21|1039.04
#2011-01-24|1049.59
#2011-01-25|1049.90
#2011-01-26|1056.05
#2011-01-27|1055.02
#2011-01-28|1036.46
#2011-01-31|1034.87
#2011-02-01|1047.85
#2011-02-02|1046.29
#2011-02-03|1040.44
#2011-02-04|1044.27
#2011-02-07|1050.70
#2011-02-08|1054.79
#2011-02-09|1048.23
#2011-02-10|1039.48
#2011-02-11|1043.20
#2011-02-14|1051.06
#2011-02-15|1045.75
#2011-02-16|1051.74
#2011-02-17|1058.41
#2011-02-18|1067.64
#2011-02-21| .
#2011-02-22|1037.65
#2011-02-23|1027.66
#2011-02-24|1020.70
#2011-02-25|1035.39
#2011-02-28|1043.69
#2011-03-01|1042.18
#2011-03-02|1037.84
#2011-03-03|1053.52
#2011-03-04|1055.00
#2011-03-07|1048.67
#2011-03-08|1052.86
#2011-03-09|1054.09
#2011-03-10|1034.30
#2011-03-11|1031.95
#2011-03-14|1035.78
#2011-03-15|1010.64
#2011-03-16|1007.52
#2011-03-17|1019.93
#2011-03-18|1032.17
#2011-03-21|1049.49
#2011-03-22|1055.48
#2011-03-23|1057.66
#2011-03-24|1075.26
#2011-03-25|1078.67
#2011-03-28|1073.61
#2011-03-29|1076.87
#2011-03-30|1088.73
#2011-03-31|1091.92
#2011-04-01|1098.68
#2011-04-04|1105.77
#2011-04-05|1102.53
#2011-04-06|1107.62
#2011-04-07|1104.14
#2011-04-08|1112.80
#2011-04-11|1105.10
#2011-04-12|1092.90
#2011-04-13|1101.62
#2011-04-14|1099.46
#2011-04-15|1099.53
#2011-04-18|1079.56
#2011-04-19|1084.11
#2011-04-20|1106.26
#2011-04-21|1119.17
#2011-04-22| .
#2011-04-25|1119.00
#2011-04-26|1121.87
#2011-04-27|1123.60
#2011-04-28|1133.01
#2011-04-29|1136.75
#2011-05-02|1142.20
#2011-05-03|1131.01
#2011-05-04|1115.83
#2011-05-05|1099.45
#2011-05-06|1101.91
#2011-05-09|1094.68
#2011-05-10|1105.53
#2011-05-11|1101.96
#2011-05-12|1087.71
#2011-05-13|1081.98
#2011-05-16|1077.02
#2011-05-17|1065.11
#2011-05-18|1074.47
#2011-05-19|1077.47
#2011-05-20|1071.90
#2011-05-23|1046.53
#2011-05-24|1051.70
#2011-05-25|1050.55
#2011-05-26|1059.07
#2011-05-27|1075.04
#2011-05-30| .
#2011-05-31|1093.24
#2011-06-01|1089.01
#2011-06-02|1081.10
#2011-06-03|1079.21
#2011-06-06|1072.23
#2011-06-07|1074.82
#2011-06-08|1062.50
#2011-06-09|1061.41
#2011-06-10|1044.53
#2011-06-13|1043.50
#2011-06-14|1060.70
#2011-06-15|1043.12
#2011-06-16|1028.49
#2011-06-17|1033.79
#2011-06-20|1028.27
#2011-06-21|1046.83
#2011-06-22|1048.36
#2011-06-23|1030.87
#2011-06-24|1033.14
#2011-06-27|1033.77
#2011-06-28|1042.11
#2011-06-29|1060.06
#2011-06-30|1077.45
#2011-07-01|1085.05
#2011-07-04| .
#2011-07-05|1084.54
#2011-07-06|1078.81
#2011-07-07|1090.10
#2011-07-08|1080.22
#2011-07-11|1053.97
#2011-07-12|1038.95
#2011-07-13|1056.92
#2011-07-14|1048.96
#2011-07-15|1044.29
#2011-07-18|1026.90
#2011-07-19|1040.43
#2011-07-20|1048.78
#2011-07-21|1062.64
#2011-07-22|1070.78
#2011-07-25|1062.06
#2011-07-26|1059.60
#2011-07-27|1046.86
#2011-07-28|1034.23
#2011-07-29|1034.15
#2011-08-01|1024.44
#2011-08-02| 998.77
#2011-08-03| 984.02
#2011-08-04| 944.65
#2011-08-05| 928.14
#2011-08-08| 883.52
#2011-08-09| 893.54
#2011-08-10| 881.56
#2011-08-11| 898.78
#2011-08-12| 910.66
#2011-08-15| 930.40
#2011-08-16| 928.22
#2011-08-17| 932.37
#2011-08-18| 889.59
#2011-08-19| 870.38
#2011-08-22| 867.08
#2011-08-23| 885.21
#2011-08-24| 891.92
#2011-08-25| 885.74
#2011-08-26| 884.66
#2011-08-29| 913.52
#2011-08-30| 918.85
#2011-08-31| 936.27
#2011-09-01| 930.55
#2011-09-02| 908.38
#2011-09-05| .
#2011-09-06| 869.83
#2011-09-07| 893.13
#2011-09-08| 892.42
#2011-09-09| 862.15
#2011-09-12| 840.00
#2011-09-13| 846.19
#2011-09-14| 846.44
#2011-09-15| 865.00
#2011-09-16| 871.62
#2011-09-19| 847.61
#2011-09-20| 848.77
#2011-09-21| 837.32
#2011-09-22| 792.51
#2011-09-23| 789.74
#2011-09-26| 784.72
#2011-09-27| 821.47
#2011-09-28| 814.35
#2011-09-29| 824.87
#2011-09-30| 805.16
#2011-10-03| 787.42
#2011-10-04| 772.50
#2011-10-05| 786.03
#2011-10-06| 811.17
#2011-10-07| 818.03
#2011-10-10| 837.98
#2011-10-11| 845.49
#2011-10-12| 864.09
#2011-10-13| 861.59
#2011-10-14| 869.75
#2011-10-17| 863.53
#2011-10-18| 856.67
#2011-10-19| 860.46
#2011-10-20| 844.61
#2011-10-21| 863.60
#2011-10-24| 888.79
#2011-10-25| 882.33
#2011-10-26| 886.86
#2011-10-27| 930.98
#2011-10-28| 931.42
#2011-10-31| 903.81
#2011-11-01| 866.37
#2011-11-02| 878.12
#2011-11-03| 890.22
#2011-11-04| 890.22
#2011-11-07| 886.82
#2011-11-08| 889.80
#2011-11-09| 867.36
#2011-11-10| 854.56
#2011-11-11| 873.83
#2011-11-14| 868.45
#2011-11-15| 858.97
#2011-11-16| 851.83
#2011-11-17| 842.48
#2011-11-18| 834.05
#2011-11-21| 811.27
#2011-11-22| 808.35
#2011-11-23| 788.27
#2011-11-24| .
#2011-11-25| 783.18
#2011-11-28| 812.35
#2011-11-29| 821.61
#2011-11-30| 849.76
#2011-12-01| 857.14
#2011-12-02| 864.74
#2011-12-05| 874.78
#2011-12-06| 865.20
#2011-12-07| 868.88
#2011-12-08| 849.12
#2011-12-09| 852.41
#2011-12-12| 838.56
#2011-12-13| 829.28
#2011-12-14| 809.14
#2011-12-15| 809.18
#2011-12-16| 815.08
#2011-12-19| 804.43
#2011-12-20| 823.63
#2011-12-21| 830.06
#2011-12-22| 836.97
#2011-12-23| 841.88
#2011-12-26| .
#2011-12-27| 842.56
#2011-12-28| 831.09
#2011-12-29| 837.75
#2011-12-30| 847.20
#2012-01-02| .
#2012-01-03| 867.69
#2012-01-04| 864.05
#2012-01-05| 856.36
#2012-01-06| 848.20
#2012-01-09| 849.02
#2012-01-10| 869.58
#2012-01-11| 872.41
#2012-01-12| 879.99
#2012-01-13| 878.76
#2012-01-16| .
#2012-01-17| 897.91
#2012-01-18| 907.28
#2012-01-19| 923.93
#2012-01-20| 921.76
#2012-01-23| 929.64
#2012-01-24| 924.27
#2012-01-25| 928.32
#2012-01-26| 943.87
#2012-01-27| 943.55
#2012-01-30| 928.42
#2012-01-31| 933.85
#2012-02-01| 952.20
#2012-02-02| 961.91
#2012-02-03| 971.35
#2012-02-06| 971.05
#2012-02-07| 972.73
#2012-02-08| 980.17
#2012-02-09| 985.71
#2012-02-10| 971.21
#2012-02-13| 977.13
#2012-02-14| 969.17
#2012-02-15| 971.78
#2012-02-16| 969.46
#2012-02-17| 985.34
#2012-02-20| .
#2012-02-21| 992.01
#2012-02-22| 986.32
#2012-02-23| 988.39
#2012-02-24| 993.34
#2012-02-27| 986.23
#2012-02-28| 987.84
#2012-02-29| 988.08
#2012-03-01| 988.16
#2012-03-02| 985.01
#2012-03-05| 976.17
#2012-03-06| 948.06
#2012-03-07| 953.98
#2012-03-08| 974.33
#2012-03-09| 979.55
#2012-03-12| 976.64
#2012-03-13| 989.52
#2012-03-14| 987.25
#2012-03-15| 993.01
#2012-03-16| 993.81
#2012-03-19| 995.18
#2012-03-20| 984.27
#2012-03-21| 983.38
#2012-03-22| 972.27
#2012-03-23| 977.57
#2012-03-26| 984.54
#2012-03-27| 988.84
#2012-03-28| 977.19
#2012-03-29| 968.96
#2012-03-30| 977.20
#2012-04-02| 980.55
#2012-04-03| 978.62
#2012-04-04| 954.09
#2012-04-05| 952.54
#2012-04-06| .
#2012-04-09| 943.69
#2012-04-10| 927.18
#2012-04-11| 933.47
#2012-04-12| 947.23
#2012-04-13| 938.09
#2012-04-16| 934.30
#2012-04-17| 949.21
#2012-04-18| 942.61
#2012-04-19| 933.03
#2012-04-20| 936.01
#2012-04-23| 915.63
#2012-04-24| 923.08
#2012-04-25| 932.15
#2012-04-26| 936.24
#2012-04-27| 947.19
#2012-04-30| 943.96
#2012-05-01| 944.53
#2012-05-02| 945.62
#2012-05-03| 937.91
#2012-05-04| 922.81
#2012-05-07| 921.55
#2012-05-08| 911.89
#2012-05-09| 899.59
#2012-05-10| 902.63
#2012-05-11| 896.07
#2012-05-14| 877.00
#2012-05-15| 867.21
#2012-05-16| 853.19
#2012-05-17| 846.35
#2012-05-18| 837.61
#2012-05-21| 848.08
#2012-05-22| 860.53
#2012-05-23| 845.27
#2012-05-24| 850.69
#2012-05-25| 849.02
#2012-05-28| .
#2012-05-29| 864.20
#2012-05-30| 845.48
#2012-05-31| 839.75
#2012-06-01| 819.17
#2012-06-04| 811.01
#2012-06-05| 818.89
#2012-06-06| 839.34
#2012-06-07| 846.51
#2012-06-08| 841.07
#2012-06-11| 842.78
#2012-06-12| 844.95
#2012-06-13| 843.09
#2012-06-14| 842.62
#2012-06-15| 856.05
#2012-06-18| 860.58
#2012-06-19| 871.50
#2012-06-20| 875.97
#2012-06-21| 861.98
#2012-06-22| 854.57
#2012-06-25| 842.73
#2012-06-26| 843.52
#2012-06-27| 854.70
#2012-06-28| 857.02
#2012-06-29| 891.25
#2012-07-02| 897.89
#2012-07-03| 907.86
#2012-07-04| .
#2012-07-05| 901.05
#2012-07-06| 888.63
#2012-07-09| 882.90
#2012-07-10| 882.16
#2012-07-11| 878.76
#2012-07-12| 869.56
#2012-07-13| 880.78
#2012-07-16| 880.16
#2012-07-17| 879.04
#2012-07-18| 884.70
#2012-07-19| 893.02
#2012-07-20| 880.78
#2012-07-23| 859.03
#2012-07-24| 852.00
#2012-07-25| 846.18
#2012-07-26| 865.66
#2012-07-27| 881.53
#2012-07-30| 888.15
#2012-07-31| 886.15
#2012-08-01| 883.35
#2012-08-02| 875.12
#2012-08-03| 890.91
#2012-08-06| 905.16
#2012-08-07| 911.23
#2012-08-08| 912.47
#2012-08-09| 917.34
#2012-08-10| 917.11
#2012-08-13| 912.14
#2012-08-14| 911.23
#2012-08-15| 908.24
#2012-08-16| 917.51
#2012-08-17| 922.80
#2012-08-20| 922.15
#2012-08-21| 931.00
#2012-08-22| 922.87
#2012-08-23| 925.17
#2012-08-24| 921.22
#2012-08-27| 921.10
#2012-08-28| 916.73
#2012-08-29| 912.57
#2012-08-30| 901.35
#2012-08-31| 907.01
#2012-09-03| .
#2012-09-04| 905.71
#2012-09-05| 900.80
#2012-09-06| 917.06
#2012-09-07| 939.17
#2012-09-10| 942.95
#2012-09-11| 946.73
#2012-09-12| 959.00
#2012-09-13| 960.33
#2012-09-14| 992.30
#2012-09-17| 988.47
#2012-09-18| 980.55
#2012-09-19| 988.39
#2012-09-20| 981.24
#2012-09-21| 991.43
#2012-09-24| 982.94
#2012-09-25| 980.18
#2012-09-26| 961.54
#2012-09-27| 973.38
#2012-09-28| 969.87
#2012-10-01| 976.06
#2012-10-02| 977.29
#2012-10-03| 977.64
#2012-10-04| 984.23
#2012-10-05| 993.50
#2012-10-08| 981.50
#2012-10-09| 970.60
#2012-10-10| 962.33
#2012-10-11| 966.07
#2012-10-12| 965.43
#2012-10-15| 966.13
#2012-10-16| 980.01
#2012-10-17| 994.67
#2012-10-18|1000.18
#2012-10-19| 989.77
#2012-10-22| 986.59
#2012-10-23| 972.06
#2012-10-24| 973.58
#2012-10-25| 973.59
#2012-10-26| 968.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.62
#2012-11-01| 986.82
#2012-11-02| 984.94
#2012-11-05| 983.19
#2012-11-06| 989.52
#2012-11-07| 982.12
#2012-11-08| 967.46
#2012-11-09| 965.15
#2012-11-12| 960.85
#2012-11-13| 958.44
#2012-11-14| 950.94
#2012-11-15| 948.59
#2012-11-16| 944.67
#2012-11-19| 963.67
#2012-11-20| 966.73
#2012-11-21| 968.21
#2012-11-22| .
#2012-11-23| 984.01
#2012-11-26| 981.41
#2012-11-27| 983.57
#2012-11-28| 980.88
#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|1013.17
#2012-12-07|1015.40
#2012-12-10|1017.40
#2012-12-11|1024.19
#2012-12-12|1028.47
#2012-12-13|1028.86
#2012-12-14|1033.08
#2012-12-17|1039.90
#2012-12-18|1051.76
#2012-12-19|1062.69
#2012-12-20|1066.23
#2012-12-21|1057.47
#2012-12-24|1058.12
#2012-12-25|1059.90
#2012-12-26|1060.25
#2012-12-27|1062.15
#2012-12-28|1056.71
#2012-12-31|1061.53
#2013-01-01|1061.91
#2013-01-02|1085.82
#2013-01-03|1083.92
#2013-01-04|1087.18
#2013-01-07|1087.13
#2013-01-08|1082.45
#2013-01-09|1087.79
#2013-01-10|1094.43
#2013-01-11|1092.22
#2013-01-14|1091.89
#2013-01-15|1090.64
#2013-01-16|1088.64
#2013-01-17|1094.97
#2013-01-18|1096.34
#2013-01-21|1100.54
#2013-01-22|1101.84
#2013-01-23|1096.15
#2013-01-24|1100.32
#2013-01-25|1107.36
#2013-01-28|1103.43
#2013-01-29|1108.37
#2013-01-30|1107.81
#2013-01-31|1105.02
#2013-02-01|1111.33
#2013-02-04|1094.56
#2013-02-05|1095.32
#2013-02-06|1096.57
#2013-02-07|1092.02
#2013-02-08|1091.99
#2013-02-11|1090.07
#2013-02-12|1099.69
#2013-02-13|1110.68
#2013-02-14|1110.58
#2013-02-15|1106.04
#2013-02-18|1108.89
#2013-02-19|1115.66
#2013-02-20|1110.82
#2013-02-21|1091.13
#2013-02-22|1101.96
#2013-02-25|1096.64
#2013-02-26|1088.02
#2013-02-27|1102.10
#2013-02-28|1106.54
#2013-03-01|1102.62
#2013-03-04|1099.07
#2013-03-05|1113.46
#2013-03-06|1116.65
#2013-03-07|1118.74
#2013-03-08|1121.56
#2013-03-11|1122.96
#2013-03-12|1119.74
#2013-03-13|1114.30
#2013-03-14|1123.45
#2013-03-15|1125.77
#2013-03-18|1114.45
#2013-03-19|1108.23
#2013-03-20|1117.17
#2013-03-21|1109.09
#2013-03-22|1102.80
#2013-03-25|1099.59
#2013-03-26|1102.87
#2013-03-27|1101.44
#2013-03-28|1103.49
#2013-03-29|1104.19
#2013-04-01|1097.55
#2013-04-02|1094.20
#2013-04-03|1083.33
#2013-04-04|1072.79
#2013-04-05|1070.01
#2013-04-08|1075.53
#2013-04-09|1081.61
#2013-04-10|1096.34
#2013-04-11|1102.47
#2013-04-12|1093.02
#2013-04-15|1070.65
#2013-04-16|1076.64
#2013-04-17|1063.39
#2013-04-18|1057.24
#2013-04-19|1065.96
#2013-04-22|1073.93
#2013-04-23|1086.18
#2013-04-24|1096.69
#2013-04-25|1106.08
#2013-04-26|1103.42
#2013-04-29|1107.88
#2013-04-30|1115.50
#2013-05-01|1110.01
#2013-05-02|1109.42
#2013-05-03|1122.10
#2013-05-06|1123.40
#2013-05-07|1138.40
#2013-05-08|1152.97
#2013-05-09|1149.79
#2013-05-10|1144.91
#2013-05-13|1140.55
#2013-05-14|1151.33
#2013-05-15|1150.43
#2013-05-16|1148.90
#2013-05-17|1152.35
#2013-05-20|1156.91
#2013-05-21|1155.57
#2013-05-22|1147.64
#2013-05-23|1127.52
#2013-05-24|1128.61
#2013-05-27|1126.16
#2013-05-28|1133.02
#2013-05-29|1132.39
#2013-05-30|1133.90
#2013-05-31|1124.31
#2013-06-03|1116.41
#2013-06-04|1114.42
#2013-06-05|1099.20
#2013-06-06|1095.01
#2013-06-07|1102.00
#2013-06-10|1104.12
#2013-06-11|1091.90
#2013-06-12|1088.60
#2013-06-13|1087.01
#2013-06-14|1095.51
#2013-06-17|1106.75
#2013-06-18|1106.98
#2013-06-19|1104.58
#2013-06-20|1058.41
#2013-06-21|1048.16
#2013-06-24|1030.29
#2013-06-25|1039.79
#2013-06-26|1047.06
#2013-06-27|1060.55
#2013-06-28|1061.25
#2013-07-01|1070.08
#2013-07-02|1067.12
#2013-07-03|1055.14
#2013-07-04|1063.40
#2013-07-05|1058.59
#2013-07-08|1054.78
#2013-07-09|1066.06
#2013-07-10|1070.59
#2013-07-11|1098.03
#2013-07-12|1102.09
#2013-07-15|1102.63
#2013-07-16|1101.64
#2013-07-17|1103.06
#2013-07-18|1104.95
#2013-07-19|1108.86
#2013-07-22|1115.06
#2013-07-23|1120.71
#2013-07-24|1119.65
#2013-07-25|1114.54
#2013-07-26|1113.43
#2013-07-29|1102.41
#2013-07-30|1104.25
#2013-07-31|1104.89
#2013-08-01|1118.23
#2013-08-02|1128.20
#2013-08-05|1129.36
#2013-08-06|1121.90
#2013-08-07|1113.81
#2013-08-08|1126.01
#2013-08-09|1128.26
#2013-08-12|1129.41
#2013-08-13|1129.53
#2013-08-14|1131.76
#2013-08-15|1120.97
#2013-08-16|1124.96
#2013-08-19|1113.80
#2013-08-20|1105.53
#2013-08-21|1098.67
#2013-08-22|1104.10
#2013-08-23|1108.81
#2013-08-26|1106.54
#2013-08-27|1084.61
#2013-08-28|1076.11
#2013-08-29|1079.85
#2013-08-30|1075.03
#2013-09-02|1086.30
#2013-09-03|1088.10
#2013-09-04|1095.37
#2013-09-05|1099.12
#2013-09-06|1107.99
#2013-09-09|1130.33
#2013-09-10|1153.77
#2013-09-11|1157.45
#2013-09-12|1158.86
#2013-09-13|1155.64
#2013-09-16|1170.44
#2013-09-17|1168.81
#2013-09-18|1176.63
#2013-09-19|1199.36
#2013-09-20|1194.37
#2013-09-23|1188.34
#2013-09-24|1187.32
#2013-09-25|1184.74
#2013-09-26|1188.05
#2013-09-27|1185.24
#2013-09-30|1178.20
#2013-10-01|1191.34
#2013-10-02|1188.62
#2013-10-03|1184.11
#2013-10-04|1184.78
#2013-10-07|1174.42
#2013-10-08|1169.11
#2013-10-09|1163.55
#2013-10-10|1181.72
#2013-10-11|1193.43
#2013-10-14|1194.90
#2013-10-15|1194.39
#2013-10-16|1194.28
#2013-10-17|1206.58
#2013-10-18|1218.62
#2013-10-21|1220.27
#2013-10-22|1232.69
#2013-10-23|1225.96
#2013-10-24|1233.19
#2013-10-25|1234.38
#2013-10-28|1233.45
#2013-10-29|1235.46
#2013-10-30|1234.54
#2013-10-31|1228.04
#2013-11-01|1219.18
#2013-11-04|1227.42
#2013-11-05|1222.00
#2013-11-06|1226.83
#2013-11-07|1210.82
#2013-11-08|1208.02
#2013-11-11|1210.85
#2013-11-12|1207.67
#2013-11-13|1204.01
#2013-11-14|1218.89
#2013-11-15|1224.19
#2013-11-18|1227.34
#2013-11-19|1220.17
#2013-11-20|1215.59
#2013-11-21|1213.11
#2013-11-22|1213.71
#2013-11-25|1215.31
#2013-11-26|1217.44
#2013-11-27|1220.22
#2013-11-28|1223.18
#2013-11-29|1224.21
#2013-12-02|1217.44
#2013-12-03|1204.57
#2013-12-04|1195.25
#2013-12-05|1190.97
#2013-12-06|1198.74
#2013-12-09|1205.14
#2013-12-10|1204.65
#2013-12-11|1197.58
#2013-12-12|1188.33
#2013-12-13|1187.92
#2013-12-16|1195.78
#2013-12-17|1191.63
#2013-12-18|1203.94
#2013-12-19|1204.48
#2013-12-20|1212.48
#2013-12-23|1220.69
#2013-12-24|1222.63
#2013-12-25|1223.59
#2013-12-26|1227.22
#2013-12-27|1237.12
#2013-12-30|1242.87
#2013-12-31|1245.18
#2014-01-01|1245.32
#2014-01-02|1231.32
#2014-01-03|1233.22
#2014-01-06|1226.88
#2014-01-07|1230.21
#2014-01-08|1236.86
#2014-01-09|1237.56
#2014-01-10|1252.01
#2014-01-13|1255.64
#2014-01-14|1255.93
#2014-01-15|1264.97
#2014-01-16|1262.93
#2014-01-17|1260.68
#2014-01-20|1259.48
#2014-01-21|1258.24
#2014-01-22|1262.40
#2014-01-23|1256.50
#2014-01-24|1231.54
#2014-01-27|1216.12
#2014-01-28|1225.07
#2014-01-29|1227.51
#2014-01-30|1218.89
#2014-01-31|1214.56
#2014-02-03|1193.90
#2014-02-04|1189.22
#2014-02-05|1192.11
#2014-02-06|1216.29
#2014-02-07|1230.52
#2014-02-10|1230.00
#2014-02-11|1241.55
#2014-02-12|1251.36
#2014-02-13|1251.93
#2014-02-14|1258.14
#2014-02-17|1264.57
#2014-02-18|1267.14
#2014-02-19|1266.75
#2014-02-20|1263.33
#2014-02-21|1272.59
#2014-02-24|1278.80
#2014-02-25|1283.60
#2014-02-26|1284.61
#2014-02-27|1287.69
#2014-02-28|1294.09
#2014-03-03|1273.17
#2014-03-04|1288.78
#2014-03-05|1294.17
#2014-03-06|1308.48
#2014-03-07|1307.52
#2014-03-10|1304.60
#2014-03-11|1301.24
#2014-03-12|1291.22
#2014-03-13|1284.89
#2014-03-14|1273.12
#2014-03-17|1283.93
#2014-03-18|1296.84
#2014-03-19|1292.17
#2014-03-20|1278.93
#2014-03-21|1279.83
#2014-03-24|1274.95
#2014-03-25|1285.66
#2014-03-26|1288.18
#2014-03-27|1291.17
#2014-03-28|1302.86
#2014-03-31|1314.06
#2014-04-01|1326.50
#2014-04-02|1328.80
#2014-04-03|1328.23
#2014-04-04|1336.57
#2014-04-07|1324.67
#2014-04-08|1322.66
#2014-04-09|1332.34
#2014-04-10|1326.59
#2014-04-11|1311.37
#2014-04-14|1303.92
#2014-04-15|1299.92
#2014-04-16|1315.66
#2014-04-17|1322.70
#2014-04-18|1324.38
#2014-04-21|1323.38
#2014-04-22|1331.98
#2014-04-23|1328.36
#2014-04-24|1327.64
#2014-04-25|1316.27
#2014-04-28|1312.37
#2014-04-29|1322.97
#2014-04-30|1324.69
#2014-05-01|1325.03
#2014-05-02|1330.73
#2014-05-05|1328.76
#2014-05-06|1323.58
#2014-05-07|1309.99
#2014-05-08|1310.38
#2014-05-09|1305.26
#2014-05-12|1319.27
#2014-05-13|1320.34
#2014-05-14|1316.63
#2014-05-15|1301.79
#2014-05-16|1299.81
#2014-05-19|1302.46
#2014-05-20|1294.97
#2014-05-21|1297.05
#2014-05-22|1306.10
#2014-05-23|1312.14
#2014-05-26|1319.18
#2014-05-27|1321.40
#2014-05-28|1326.56
#2014-05-29|1327.99
#2014-05-30|1322.69
#2014-06-02|1326.81
#2014-06-03|1327.38
#2014-06-04|1330.78
#2014-06-05|1343.52
#2014-06-06|1359.67
#2014-06-09|1363.15
#2014-06-10|1363.25
#2014-06-11|1355.02
#2014-06-12|1353.34
#2014-06-13|1346.43
#2014-06-16|1342.61
#2014-06-17|1340.89
#2014-06-18|1343.35
#2014-06-19|1357.58
#2014-06-20|1349.27
#2014-06-23|1347.86
#2014-06-24|1344.25
#2014-06-25|1338.84
#2014-06-26|1341.45
#2014-06-27|1343.20
#2014-06-30|1349.01
#2014-07-01|1356.27
#2014-07-02|1356.17
#2014-07-03|1362.38
#2014-07-04|1361.19
#2014-07-07|1350.85
#2014-07-08|1339.22
#2014-07-09|1337.59
#2014-07-10|1325.55
#2014-07-11|1321.03
#2014-07-14|1331.60
#2014-07-15|1323.27
#2014-07-16|1328.68
#2014-07-17|1321.37
#2014-07-18|1322.38
#2014-07-21|1319.85
#2014-07-22|1334.49
#2014-07-23|1338.93
#2014-07-24|1336.35
#2014-07-25|1331.88
#2014-07-28|1326.91
#2014-07-29|1325.69
#2014-07-30|1314.30
#2014-07-31|1295.10
#2014-08-01|1283.82
#2014-08-04|1287.18
#2014-08-05|1279.03
#2014-08-06|1271.36
#2014-08-07|1263.79
#2014-08-08|1263.72
#2014-08-11|1282.56
#2014-08-12|1280.35
#2014-08-13|1288.56
#2014-08-14|1297.32
#2014-08-15|1293.00
#2014-08-18|1306.26
#2014-08-19|1311.73
#2014-08-20|1306.93
#2014-08-21|1312.98
#2014-08-22|1306.78
#2014-08-25|1314.48
#2014-08-26|1322.34
#2014-08-27|1325.19
#2014-08-28|1319.60
#2014-08-29|1317.41
#2014-09-01|1318.54
#2014-09-02|1316.16
#2014-09-03|1323.45
#2014-09-04|1318.66
#2014-09-05|1316.45
#2014-09-08|1316.55
#2014-09-09|1305.02
#2014-09-10|1298.55
#2014-09-11|1292.41
#2014-09-12|1283.85
#2014-09-15|1274.83
#2014-09-16|1272.02
#2014-09-17|1278.95
#2014-09-18|1278.73
#2014-09-19|1274.23
#2014-09-22|1264.78
#2014-09-23|1255.90
#2014-09-24|1258.26
#2014-09-25|1247.56
#2014-09-26|1246.28
#2014-09-29|1239.27
#2014-09-30|1235.48
#2014-10-01|1221.24
#2014-10-02|1208.93
#2014-10-03|1206.90
#2014-10-06|1210.64
#2014-10-07|1198.53
#2014-10-08|1193.79
#2014-10-09|1185.33
#2014-10-10|1159.19
#2014-10-13|1153.96
#2014-10-14|1156.69
#2014-10-15|1151.61
#2014-10-16|1148.91
#2014-10-17|1166.92
#2014-10-20|1179.59
#2014-10-21|1194.24
#2014-10-22|1198.86
#2014-10-23|1205.61
#2014-10-24|1206.59
#2014-10-27|1203.61
#2014-10-28|1211.70
#2014-10-29|1215.98
#2014-10-30|1213.80
#2014-10-31|1225.89
#2014-11-03|1218.99
#2014-11-04|1216.82
#2014-11-05|1219.19
#2014-11-06|1221.48
#2014-11-07|1218.98
#2014-11-10|1225.81
#2014-11-11|1224.08
#2014-11-12|1219.95
#2014-11-13|1210.83
#2014-11-14|1207.84
#2014-11-17|1199.90
#2014-11-18|1213.41
#2014-11-19|1211.06
#2014-11-20|1213.33
#2014-11-21|1224.57
#2014-11-24|1229.79
#2014-11-25|1231.71
#2014-11-26|1230.54
#2014-11-27|1228.63
#2014-11-28|1220.70
#2014-12-01|1209.81
#2014-12-02|1211.61
#2014-12-03|1217.47
#2014-12-04|1218.01
#2014-12-05|1221.79
#2014-12-08|1206.00
#2014-12-09|1199.32
#2014-12-10|1185.89
#2014-12-11|1180.93
#2014-12-12|1170.43
#2014-12-15|1153.77
#2014-12-16|1158.17
#2014-12-17|1165.97
#2014-12-18|1189.63
#2014-12-19|1195.55
#2014-12-22|1198.66
#2014-12-23|1201.31
#2014-12-24|1201.58
#2014-12-25|1200.95
#2014-12-26|1203.36
#2014-12-29|1209.65
#2014-12-30|1204.49
#2014-12-31|1202.16
#2015-01-01|1202.23
#2015-01-02|1198.28
#2015-01-05|1178.45
#2015-01-06|1163.66
#2015-01-07|1162.20
#2015-01-08|1186.93
#2015-01-09|1186.65
#2015-01-12|1185.87
#2015-01-13|1188.45
#2015-01-14|1179.12
#2015-01-15|1180.10
#2015-01-16|1176.81
#2015-01-19|1183.70
#2015-01-20|1182.24
#2015-01-21|1190.99
#2015-01-22|1198.10
#2015-01-23|1200.24
#2015-01-26|1204.37
#2015-01-27|1204.42
#2015-01-28|1198.00
#2015-01-29|1195.45
#2015-01-30|1187.95
#2015-02-02|1197.78
#2015-02-03|1215.68
#2015-02-04|1216.31
#2015-02-05|1222.51
#2015-02-06|1218.00
#2015-02-09|1217.17
#2015-02-10|1224.58
#2015-02-11|1218.71
#2015-02-12|1238.51
#2015-02-13|1250.24
#2015-02-16|1254.78
#2015-02-17|1255.88
#2015-02-18|1262.41
#2015-02-19|1266.65
#2015-02-20|1269.68
#2015-02-23|1270.73
#2015-02-24|1275.76
#2015-02-25|1281.37
#2015-02-26|1280.08
#2015-02-27|1278.45
#2015-03-02|1279.92
#2015-03-03|1270.74
#2015-03-04|1263.01
#2015-03-05|1263.08
#2015-03-06|1251.07
#2015-03-09|1243.45
#2015-03-10|1224.69
#2015-03-11|1228.57
#2015-03-12|1240.71
#2015-03-13|1234.65
#2015-03-16|1235.05
#2015-03-17|1234.15
#2015-03-18|1243.99
#2015-03-19|1244.49
#2015-03-20|1263.43
#2015-03-23|1272.96
#2015-03-24|1278.07
#2015-03-25|1272.07
#2015-03-26|1259.89
#2015-03-27|1259.24
#2015-03-30|1268.13
#2015-03-31|1262.86
#2015-04-01|1263.81
#2015-04-02|1275.38
#2015-04-03|1279.28
#2015-04-06|1290.46
#2015-04-07|1287.30
#2015-04-08|1292.37
#2015-04-09|1296.14
#2015-04-10|1295.55
#2015-04-13|1300.22
#2015-04-14|1308.13
#2015-04-15|1312.88
#2015-04-16|1316.22
#2015-04-17|1305.48
#2015-04-20|1304.78
#2015-04-21|1306.92
#2015-04-22|1306.63
#2015-04-23|1308.77
#2015-04-24|1316.87
#2015-04-27|1323.18
#2015-04-28|1319.46
#2015-04-29|1309.31
#2015-04-30|1302.31
#2015-05-01|1304.52
#2015-05-04|1306.49
#2015-05-05|1299.03
#2015-05-06|1296.95
#2015-05-07|1286.15
#2015-05-08|1305.70
#2015-05-11|1304.76
#2015-05-12|1300.08
#2015-05-13|1312.19
#2015-05-14|1321.07
#2015-05-15|1324.60
#2015-05-18|1324.30
#2015-05-19|1323.76
#2015-05-20|1323.08
#2015-05-21|1327.23
#2015-05-22|1320.81
#2015-05-25|1314.26
#2015-05-26|1303.41
#2015-05-27|1311.83
#2015-05-28|1306.15
#2015-05-29|1297.17
#2015-06-01|1298.72
#2015-06-02|1302.40
#2015-06-03|1309.44
#2015-06-04|1300.32
#2015-06-05|1290.77
#2015-06-08|1284.38
#2015-06-09|1279.19
#2015-06-10|1298.06
#2015-06-11|1295.97
#2015-06-12|1290.82
#2015-06-15|1274.41
#2015-06-16|1273.78
#2015-06-17|1272.67
#2015-06-18|1283.95
#2015-06-19|1285.13
#2015-06-22|1308.11
#2015-06-23|1309.10
#2015-06-24|1300.18
#2015-06-25|1297.36
#2015-06-26|1291.81
#2015-06-29|1262.27
#2015-06-30|1262.05
#2015-07-01|1274.31
#2015-07-02|1273.32
#2015-07-03|1269.88
#2015-07-06|1249.92
#2015-07-07|1235.67
#2015-07-08|1224.66
#2015-07-09|1238.71
#2015-07-10|1261.86
#2015-07-13|1272.93
#2015-07-14|1279.01
#2015-07-15|1272.92
#2015-07-16|1279.22
#2015-07-17|1276.27
#2015-07-20|1278.12
#2015-07-21|1277.45
#2015-07-22|1274.51
#2015-07-23|1272.13
#2015-07-24|1257.19
#2015-07-27|1239.01
#2015-07-28|1248.47
#2015-07-29|1261.09
#2015-07-30|1257.63
#2015-07-31|1273.40
#2015-08-03|1268.71
#2015-08-04|1272.40
#2015-08-05|1275.21
#2015-08-06|1272.95
#2015-08-07|1273.35
#2015-08-10|1289.72
#2015-08-11|1280.53
#2015-08-12|1269.71
#2015-08-13|1275.71
#2015-08-14|1277.61
#2015-08-17|1280.07
#2015-08-18|1276.11
#2015-08-19|1261.80
#2015-08-20|1243.19
#2015-08-21|1217.17
#2015-08-24|1171.74
#2015-08-25|1171.91
#2015-08-26|1183.09
#2015-08-27|1208.56
#2015-08-28|1221.42
#2015-08-31|1220.10
#2015-09-01|1194.58
#2015-09-02|1196.02
#2015-09-03|1205.43
#2015-09-04|1188.30
#2015-09-07|1186.56
#2015-09-08|1198.89
#2015-09-09|1216.94
#2015-09-10|1220.05
#2015-09-11|1219.63
#2015-09-14|1215.47
#2015-09-15|1217.07
#2015-09-16|1227.55
#2015-09-17|1232.90
#2015-09-18|1220.77
#2015-09-21|1213.07
#2015-09-22|1187.85
#2015-09-23|1172.03
#2015-09-24|1159.01
#2015-09-25|1165.70
#2015-09-28|1149.26
#2015-09-29|1135.82
#2015-09-30|1153.30
#2015-10-01|1162.25
#2015-10-02|1174.48
#2015-10-05|1199.56
#2015-10-06|1205.01
#2015-10-07|1220.49
#2015-10-08|1227.74
#2015-10-09|1241.99
#2015-10-12|1240.95
#2015-10-13|1232.02
#2015-10-14|1222.32
#2015-10-15|1237.39
#2015-10-16|1232.37
#2015-10-19|1227.34
#2015-10-20|1224.80
#2015-10-21|1227.86
#2015-10-22|1228.31
#2015-10-23|1238.80
#2015-10-26|1234.51
#2015-10-27|1218.60
#2015-10-28|1232.83
#2015-10-29|1221.66
#2015-10-30|1231.56
#2015-11-02|1236.38
#2015-11-03|1233.98
#2015-11-04|1230.10
#2015-11-05|1234.34
#2015-11-06|1230.28
#2015-11-09|1221.24
#2015-11-10|1214.36
#2015-11-11|1223.19
#2015-11-12|1208.47
#2015-11-13|1201.09
#2015-11-16|1204.14
#2015-11-17|1213.47
#2015-11-18|1219.60
#2015-11-19|1232.18
#2015-11-20|1232.02
#2015-11-23|1230.01
#2015-11-24|1229.34
#2015-11-25|1230.76
#2015-11-26|1236.18
#2015-11-27|1231.23
#2015-11-30|1226.88
#2015-12-01|1235.51
#2015-12-02|1231.41
#2015-12-03|1223.12
#2015-12-04|1221.01
#2015-12-07|1216.67
#2015-12-08|1201.94
#2015-12-09|1196.49
#2015-12-10|1193.35
#2015-12-11|1182.58
#2015-12-14|1174.84
#2015-12-15|1178.86
#2015-12-16|1192.84
#2015-12-17|1190.25
#2015-12-18|1179.57
#2015-12-21|1181.20
#2015-12-22|1190.01
#2015-12-23|1205.11
#2015-12-24|1208.14
#2015-12-25|1207.01
#2015-12-28|1201.92
#2015-12-29|1210.41
#2015-12-30|1206.45
#2015-12-31|1201.37
#2016-01-01|1201.62
#2016-01-04|1174.43
#2016-01-05|1168.88
#2016-01-06|1156.89
#2016-01-07|1131.66
#2016-01-08|1124.33
#2016-01-11|1114.59
#2016-01-12|1113.15
#2016-01-13|1113.55
#2016-01-14|1102.19
#2016-01-15|1088.63
#2016-01-18|1081.76
#2016-01-19|1088.23
#2016-01-20|1063.98
#2016-01-21|1062.52
#2016-01-22|1096.49
#2016-01-25|1089.45
#2016-01-26|1094.46
#2016-01-27|1103.41
#2016-01-28|1106.11
#2016-01-29|1130.90
#2016-02-01|1137.69
#2016-02-02|1117.92
#2016-02-03|1114.16
#2016-02-04|1129.51
#2016-02-05|1119.28
#2016-02-08|1091.95
#2016-02-09|1088.94
#2016-02-10|1090.80
#2016-02-11|1076.18
#2016-02-12|1076.13
#2016-02-15|1101.24
#2016-02-16|1104.56
#2016-02-17|1123.87
#2016-02-18|1130.50
#2016-02-19|1124.36
#2016-02-22|1135.43
#2016-02-23|1128.19
#2016-02-24|1125.84
#2016-02-25|1141.85
#2016-02-26|1143.43
#2016-02-29|1141.84
#2016-03-01|1161.09
#2016-03-02|1167.63
#2016-03-03|1180.51
#2016-03-04|1193.60
#2016-03-07|1197.88
#2016-03-08|1189.88
#2016-03-09|1190.32
#2016-03-10|1190.91
#2016-03-11|1213.76
#2016-03-14|1217.13
#2016-03-15|1210.52
#2016-03-16|1209.12
#2016-03-17|1237.49
#2016-03-18|1243.93
#2016-03-21|1241.59
#2016-03-22|1250.89
#2016-03-23|1243.67
#2016-03-24|1235.91
#2016-03-25|1232.41
#2016-03-28|1236.73
#2016-03-29|1244.68
#2016-03-30|1266.89
#2016-03-31|1267.23
#2016-04-01|1258.56
#2016-04-04|1257.54
#2016-04-05|1240.26
#2016-04-06|1249.46
#2016-04-07|1247.71
#2016-04-08|1261.43
#2016-04-11|1264.44
#2016-04-12|1268.96
#2016-04-13|1284.37
#2016-04-14|1289.68
#2016-04-15|1292.06
#2016-04-18|1299.13
#2016-04-19|1310.99
#2016-04-20|1310.52
#2016-04-21|1306.12
#2016-04-22|1299.74
#2016-04-25|1293.67
#2016-04-26|1299.25
#2016-04-27|1305.62
#2016-04-28|1304.02
#2016-04-29|1303.67
#2016-05-02|1302.35
#2016-05-03|1290.35
#2016-05-04|1276.48
#2016-05-05|1274.07
#2016-05-06|1273.91
#2016-05-09|1271.40
#2016-05-10|1285.07
#2016-05-11|1287.00
#2016-05-12|1284.63
#2016-05-13|1272.37
#2016-05-16|1279.66
#2016-05-17|1279.55
#2016-05-18|1274.95
#2016-05-19|1260.91
#2016-05-20|1271.75
#2016-05-23|1272.40
#2016-05-24|1281.83
#2016-05-25|1290.17
#2016-05-26|1296.32
#2016-05-27|1299.33
#2016-05-30|1299.49
#2016-05-31|1299.84
#2016-06-01|1297.16
#2016-06-02|1291.50
#2016-06-03|1298.72
#2016-06-06|1301.98
#2016-06-07|1316.04
#2016-06-08|1321.55
#2016-06-09|1309.41
#2016-06-10|1286.00
#2016-06-13|1262.45
#2016-06-14|1246.82
#2016-06-15|1252.20
#2016-06-16|1238.47
#2016-06-17|1252.81
#2016-06-20|1287.61
#2016-06-21|1286.64
#2016-06-22|1286.06
#2016-06-23|1302.92
#2016-06-24|1234.04
#2016-06-27|1194.11
#2016-06-28|1216.84
#2016-06-29|1246.16
#2016-06-30|1263.63
#2016-07-01|1273.76
#2016-07-04|1269.28
#2016-07-05|1255.25
#2016-07-06|1250.89
#2016-07-07|1257.60
#2016-07-08|1268.97
#2016-07-11|1296.33
#2016-07-12|1307.13
#2016-07-13|1312.65
#2016-07-14|1317.15
#2016-07-15|1315.14
#2016-07-18|1317.54
#2016-07-19|1315.17
#2016-07-20|1322.57
#2016-07-21|1318.51
#2016-07-22|1317.39
#2016-07-25|1321.41
#2016-07-26|1329.66
#2016-07-27|1339.43
#2016-07-28|1347.17
#2016-07-29|1358.55
#2016-08-01|1348.66
#2016-08-02|1343.00
#2016-08-03|1335.89
#2016-08-04|1338.32
#2016-08-05|1344.36
#2016-08-08|1353.59
#2016-08-09|1364.17
#2016-08-10|1371.84
#2016-08-11|1381.52
#2016-08-12|1381.85
#2016-08-15|1385.13
#2016-08-16|1379.96
#2016-08-17|1371.01
#2016-08-18|1381.98
#2016-08-19|1375.09
#2016-08-22|1380.25
#2016-08-23|1388.63
#2016-08-24|1382.35
#2016-08-25|1379.99
#2016-08-26|1382.09
#2016-08-29|1374.46
#2016-08-30|1374.39
#2016-08-31|1367.28
#2016-09-01|1369.23
#2016-09-02|1373.91
#2016-09-05|1379.06
#2016-09-06|1387.77
#2016-09-07|1393.10
#2016-09-08|1388.05
#2016-09-09|1353.17
#2016-09-12|1344.57
#2016-09-13|1334.96
#2016-09-14|1335.17
#2016-09-15|1341.30
#2016-09-16|1330.84
#2016-09-19|1341.46
#2016-09-20|1337.40
#2016-09-21|1350.87
#2016-09-22|1377.61
#2016-09-23|1372.44
#2016-09-26|1362.89
#2016-09-27|1366.33
#2016-09-28|1373.99
#2016-09-29|1370.58
#2016-09-30|1367.77
#2016-10-03|1369.01
#2016-10-04|1367.36
#2016-10-05|1365.57
#2016-10-06|1369.40
#2016-10-07|1355.79
#2016-10-10|1361.37
#2016-10-11|1344.79
#2016-10-12|1341.33
#2016-10-13|1336.41
#2016-10-14|1347.66
#2016-10-17|1343.73
#2016-10-18|1357.73
#2016-10-19|1360.25
#2016-10-20|1355.62
#2016-10-21|1350.24
#2016-10-24|1357.36
#2016-10-25|1345.92
#2016-10-26|1344.94
#2016-10-27|1334.94
#2016-10-28|1336.35
#2016-10-31|1340.94
#2016-11-01|1337.41
#2016-11-02|1325.34
#2016-11-03|1320.87
#2016-11-04|1314.94
#2016-11-07|1329.31
#2016-11-08|1338.47
#2016-11-09|1343.37
#2016-11-10|1356.51
#2016-11-11|1339.12
#2016-11-14|1335.72
#2016-11-15|1332.13
#2016-11-16|1324.49
#2016-11-17|1329.35
#2016-11-18|1319.12
#2016-11-21|1325.32
#2016-11-22|1328.24
#2016-11-23|1325.29
#2016-11-24|1324.86
#2016-11-25|1332.25
#2016-11-28|1326.03
#2016-11-29|1328.07
#2016-11-30|1330.10
#2016-12-01|1326.86
#2016-12-02|1323.16
#2016-12-05|1328.51
#2016-12-06|1341.75
#2016-12-07|1355.99
#2016-12-08|1359.40
#2016-12-09|1357.80
#2016-12-12|1353.29
#2016-12-13|1359.98
#2016-12-14|1353.60
#2016-12-15|1332.86
#2016-12-16|1333.92
#2016-12-19|1336.34
#2016-12-20|1332.78
#2016-12-21|1337.19
#2016-12-22|1332.49
#2016-12-23|1335.23
#2016-12-26|1332.92
#2016-12-27|1334.71
#2016-12-28|1331.92
#2016-12-29|1338.17
#2016-12-30|1340.78
#2017-01-02|1344.58
#2017-01-03|1341.06
#2017-01-04|1354.85
#2017-01-05|1364.01
#2017-01-06|1359.54
#2017-01-09|1348.14
#2017-01-10|1355.81
#2017-01-11|1354.74
#2017-01-12|1366.25
#2017-01-13|1371.45
#2017-01-16|1364.02
#2017-01-17|1363.32
#2017-01-18|1367.11
#2017-01-19|1356.72
#2017-01-20|1365.37
#2017-01-23|1372.77
#2017-01-24|1390.61
#2017-01-25|1408.22
#2017-01-26|1406.70
#2017-01-27|1403.30
#2017-01-30|1394.93
#2017-01-31|1394.09
#2017-02-01|1401.08
#2017-02-02|1402.05
#2017-02-03|1410.26
#2017-02-06|1403.94
#2017-02-07|1397.66
#2017-02-08|1405.49
#2017-02-09|1409.08
#2017-02-10|1418.75
#2017-02-13|1424.73
#2017-02-14|1416.50
#2017-02-15|1422.26
#2017-02-16|1425.43
#2017-02-17|1415.74
#2017-02-20|1418.65
#2017-02-21|1424.64
#2017-02-22|1423.69
#2017-02-23|1419.82
#2017-02-24|1410.77
#2017-02-27|1418.99
#2017-02-28|1419.96
#2017-03-01|1434.88
#2017-03-02|1430.42
#2017-03-03|1427.43
#2017-03-06|1425.78
#2017-03-07|1424.90
#2017-03-08|1422.93
#2017-03-09|1418.46
#2017-03-10|1427.63
#2017-03-13|1434.88
#2017-03-14|1433.10
#2017-03-15|1440.79
#2017-03-16|1459.77
#2017-03-17|1462.13
#2017-03-20|1461.93
#2017-03-21|1456.72
#2017-03-22|1452.07
#2017-03-23|1461.56
#2017-03-24|1458.98
#2017-03-27|1453.54
#2017-03-28|1464.30
#2017-03-29|1462.82
#2017-03-30|1463.26
#2017-03-31|1461.88
#2017-04-03|1461.77
#2017-04-04|1458.77
#2017-04-05|1459.22
#2017-04-06|1459.88
#2017-04-07|1463.38
#2017-04-10|1460.38
#2017-04-11|1467.36
#2017-04-12|1459.59
#2017-04-13|1454.38
#2017-04-14|1451.20
#2017-04-17|1458.85
#2017-04-18|1452.32
#2017-04-19|1453.06
#2017-04-20|1467.90
#2017-04-21|1468.49
#2017-04-24|1502.46
#2017-04-25|1512.73
#2017-04-26|1515.41
#2017-04-27|1513.63
#2017-04-28|1510.48
#2017-05-01|1513.79
#2017-05-02|1524.23
#2017-05-03|1517.61
#2017-05-04|1524.43
#2017-05-05|1528.73
#2017-05-08|1526.39
#2017-05-09|1527.52
#2017-05-10|1522.57
#2017-05-11|1517.82
#2017-05-12|1513.66
#2017-05-15|1524.91
#2017-05-16|1530.15
#2017-05-17|1512.84
#2017-05-18|1504.42
#2017-05-19|1515.52
#2017-05-22|1523.39
#2017-05-23|1525.51
#2017-05-24|1517.65
#2017-05-25|1526.54
#2017-05-26|1525.85
#2017-05-29|1524.86
#2017-05-30|1524.83
#2017-05-31|1530.70
#2017-06-01|1539.35
#2017-06-02|1550.50
#2017-06-05|1548.48
#2017-06-06|1538.86
#2017-06-07|1536.77
#2017-06-08|1536.56
#2017-06-09|1543.86
#2017-06-12|1541.78
#2017-06-13|1552.71
#2017-06-14|1561.71
#2017-06-15|1541.70
#2017-06-16|1552.02
#2017-06-19|1560.10
#2017-06-20|1552.19
#2017-06-21|1548.75
#2017-06-22|1550.51
#2017-06-23|1556.17
#2017-06-26|1557.78
#2017-06-27|1549.01
#2017-06-28|1554.88
#2017-06-29|1545.40
#2017-06-30|1544.71
#2017-07-03|1549.54
#2017-07-04|1544.82
#2017-07-05|1551.31
#2017-07-06|1544.03
#2017-07-07|1542.55
#2017-07-10|1546.09
#2017-07-11|1545.03
#2017-07-12|1561.79
#2017-07-13|1567.17
#2017-07-14|1571.30
#2017-07-17|1575.39
#2017-07-18|1575.92
#2017-07-19|1579.25
#2017-07-20|1579.26
#2017-07-21|1569.60
#2017-07-24|1567.56
#2017-07-25|1567.36
#2017-07-26|1563.32
#2017-07-27|1566.99
#2017-07-28|1561.97
#2017-07-31|1566.49
#2017-08-01|1571.71
#2017-08-02|1568.78
#2017-08-03|1568.27
#2017-08-04|1570.11
#2017-08-07|1576.84
#2017-08-08|1569.82
#2017-08-09|1558.98
#2017-08-10|1544.31
#2017-08-11|1537.09
#2017-08-14|1547.87
#2017-08-15|1540.78
#2017-08-16|1543.64
#2017-08-17|1537.04
#2017-08-18|1529.91
#2017-08-21|1533.53
#2017-08-22|1539.36
#2017-08-23|1537.56
#2017-08-24|1535.93
#2017-08-25|1540.29
#2017-08-28|1544.97
#2017-08-29|1545.29
#2017-08-30|1551.30
#2017-08-31|1561.01
#2017-09-01|1573.12
#2017-09-04|1567.46
#2017-09-05|1566.24
#2017-09-06|1569.37
#2017-09-07|1580.79
#2017-09-08|1589.23
#2017-09-11|1593.69
#2017-09-12|1595.33
#2017-09-13|1590.48
#2017-09-14|1588.05
#2017-09-15|1592.14
#2017-09-18|1596.94
#2017-09-19|1598.86
#2017-09-20|1606.07
#2017-09-21|1600.06
#2017-09-22|1600.33
#2017-09-25|1589.22
#2017-09-26|1583.74
#2017-09-27|1585.07
#2017-09-28|1595.84
#2017-09-29|1603.53
#2017-10-02|1601.30
#2017-10-03|1607.11
#2017-10-04|1607.65
#2017-10-05|1603.90
#2017-10-06|1599.14
#2017-10-09|1596.87
#2017-10-10|1613.16
#2017-10-11|1611.73
#2017-10-12|1615.02
#2017-10-13|1620.54
#2017-10-16|1620.36
#2017-10-17|1614.15
#2017-10-18|1614.13
#2017-10-19|1618.39
#2017-10-20|1619.30
#2017-10-23|1618.94
#2017-10-24|1625.09
#2017-10-25|1624.69
#2017-10-26|1634.81
#2017-10-27|1630.24
#2017-10-30|1635.20
#2017-10-31|1639.29
#2017-11-01|1637.96
#2017-11-02|1642.73
#2017-11-03|1643.35
#2017-11-06|1643.17
#2017-11-07|1636.46
#2017-11-08|1640.62
#2017-11-09|1633.08
#2017-11-10|1627.31
#2017-11-13|1612.79
#2017-11-14|1609.68
#2017-11-15|1597.53
#2017-11-16|1617.09
#2017-11-17|1619.77
#2017-11-20|1624.15
#2017-11-21|1625.49
#2017-11-22|1634.44
#2017-11-23|1640.33
#2017-11-24|1640.49
#2017-11-27|1631.04
#2017-11-28|1639.48
#2017-11-29|1645.81
#2017-11-30|1646.18
#2017-12-01|1630.50
#2017-12-04|1643.16
#2017-12-05|1643.22
#2017-12-06|1627.25
#2017-12-07|1636.92
#2017-12-08|1641.67
#2017-12-11|1639.30
#2017-12-12|1633.78
#2017-12-13|1635.69
#2017-12-14|1629.95
#2017-12-15|1632.57
#2017-12-18|1651.79
#2017-12-19|1641.78
#2017-12-20|1645.74
#2017-12-21|1654.48
#2017-12-22|1652.29
#2017-12-25|1654.03
#2017-12-26|1659.02
#2017-12-27|1664.71
#2017-12-28|1670.57
#2017-12-29|1675.25
#2018-01-01|1674.31
#2018-01-02|1683.62
#2018-01-03|1690.10
#2018-01-04|1715.55
#2018-01-05|1726.22
#2018-01-08|1730.24
#2018-01-09|1731.65
#2018-01-10|1728.31
#2018-01-11|1729.56
#2018-01-12|1736.00
#2018-01-15|1743.07
#2018-01-16|1738.74
#2018-01-17|1741.57
#2018-01-18|1741.40
#2018-01-19|1752.60
#2018-01-22|1754.14
#2018-01-23|1763.76
#2018-01-24|1767.49
#2018-01-25|1774.15
#2018-01-26|1775.48
#2018-01-29|1763.61
#2018-01-30|1748.73
#2018-01-31|1742.07
#2018-02-01|1741.78
#2018-02-02|1709.55
#2018-02-05|1668.05
#2018-02-06|1635.48
#2018-02-07|1639.12
#2018-02-08|1611.54
#2018-02-09|1597.56
#2018-02-12|1615.45
#2018-02-13|1620.65
#2018-02-14|1634.11
#2018-02-15|1651.00
#2018-02-16|1661.72
#2018-02-19|1659.51
#2018-02-20|1655.60
#2018-02-21|1654.05
#2018-02-22|1649.21
#2018-02-23|1660.00
#2018-02-26|1663.33
#2018-02-27|1652.58
#2018-02-28|1634.59
#2018-03-01|1612.78
#2018-03-02|1601.50
#2018-03-05|1606.07
#2018-03-06|1618.71
#2018-03-07|1617.24
#2018-03-08|1621.31
#2018-03-09|1636.89
#2018-03-12|1646.71
#2018-03-13|1645.98
#2018-03-14|1643.00
#2018-03-15|1641.34
#2018-03-16|1635.14
#2018-03-19|1622.32
#2018-03-20|1618.65
#2018-03-21|1619.08
#2018-03-22|1605.53
#2018-03-23|1581.40
#2018-03-26|1592.48
#2018-03-27|1603.88
#2018-03-28|1592.78
#2018-03-29|1603.83
#2018-03-30|1607.93
#2018-04-02|1599.98
#2018-04-03|1600.87
#2018-04-04|1595.89
#2018-04-05|1617.42
#2018-04-06|1608.44
#2018-04-09|1614.89
#2018-04-10|1629.93
#2018-04-11|1621.84
#2018-04-12|1616.59
#2018-04-13|1621.72
#2018-04-16|1627.80
#2018-04-17|1635.64
#2018-04-18|1653.76
#2018-04-19|1654.86
#2018-04-20|1643.75
#2018-04-23|1637.30
#2018-04-24|1626.41
#2018-04-25|1615.80
#2018-04-26|1619.22
#2018-04-27|1627.78
#2018-04-30|1628.94
#2018-05-01|1621.77
#2018-05-02|1621.56
#2018-05-03|1618.25
#2018-05-04|1620.38
#2018-05-07|1624.85
#2018-05-08|1626.33
#2018-05-09|1627.76
#2018-05-10|1632.49
#2018-05-11|1648.28
#2018-05-14|1646.98
#2018-05-15|1635.10
#2018-05-16|1631.65
#2018-05-17|1632.95
#2018-05-18|1634.06
#2018-05-21|1634.84
#2018-05-22|1633.82
#2018-05-23|1620.88
#2018-05-24|1618.83
#2018-05-25|1615.58
#2018-05-28|1620.69
#2018-05-29|1605.48
#2018-05-30|1601.79
#2018-05-31|1604.00
#2018-06-01|1611.45
#2018-06-04|1624.24
#2018-06-05|1622.44
#2018-06-06|1634.64
#2018-06-07|1640.21
#2018-06-08|1632.94
#2018-06-11|1640.77
#2018-06-12|1640.26
#2018-06-13|1631.84
#2018-06-14|1625.82
#2018-06-15|1611.78
#2018-06-18|1602.52
#2018-06-19|1582.92
#2018-06-20|1588.08
#2018-06-21|1573.13
#2018-06-22|1580.23
#2018-06-25|1562.75
#2018-06-26|1567.45
#2018-06-27|1558.27
#2018-06-28|1545.50
#2018-06-29|1561.23
#2018-07-02|1540.55
#2018-07-03|1545.91
#2018-07-04|1546.17
#2018-07-05|1552.14
#2018-07-06|1561.20
#2018-07-09|1578.19
#2018-07-10|1580.27
#2018-07-11|1562.18
#2018-07-12|1561.52
#2018-07-13|1565.20
#2018-07-16|1561.55
#2018-07-17|1566.31
#2018-07-18|1564.84
#2018-07-19|1561.75
#2018-07-20|1564.41
#2018-07-23|1562.30
#2018-07-24|1583.40
#2018-07-25|1580.45
#2018-07-26|1591.80
#2018-07-27|1599.80
#2018-07-30|1600.22
#2018-07-31|1597.99
#2018-08-01|1586.53
#2018-08-02|1573.08
#2018-08-03|1576.82
#2018-08-06|1569.07
#2018-08-07|1581.72
#2018-08-08|1579.21
#2018-08-09|1574.75
#2018-08-10|1553.05
#2018-08-13|1533.58
#2018-08-14|1545.20
#2018-08-15|1527.73
#2018-08-16|1532.26
#2018-08-17|1539.54
#2018-08-20|1548.59
#2018-08-21|1562.98
#2018-08-22|1568.27
#2018-08-23|1563.65
#2018-08-24|1570.53
#2018-08-27|1584.50
#2018-08-28|1582.91
#2018-08-29|1586.02
#2018-08-30|1582.64
#2018-08-31|1575.29
#2018-09-03|1566.15
#2018-09-04|1552.48
#2018-09-05|1581.96
#2018-09-06|1549.36
#2018-09-07|1544.41
#2018-09-10|1545.24
#2018-09-11|1544.86
#2018-09-12|1550.38
#2018-09-13|1558.39
#2018-09-14|1568.44
#2018-09-17|1566.06
#2018-09-18|1574.81
#2018-09-19|1580.33
#2018-09-20|1591.19
#2018-09-21|1594.40
#2018-09-24|1581.90
#2018-09-25|1581.04
#2018-09-26|1580.09
#2018-09-27|1572.86
#2018-09-28|1564.07
#2018-10-01|1561.51
#2018-10-02|1552.85
#2018-10-03|1547.48
#2018-10-04|1533.71
#2018-10-05|1519.56
#2018-10-08|1509.31
#2018-10-09|1493.93
#2018-10-10|1477.17
#2018-10-11|1438.01
#2018-10-12|1444.81
#2018-10-15|1436.95
#2018-10-16|1456.84
#2018-10-17|1450.21
#2018-10-18|1427.77
#2018-10-19|1413.33
#2018-10-22|1405.61
#2018-10-23|1376.05
#2018-10-24|1363.05
#2018-10-25|1357.02
#2018-10-26|1346.11
#2018-10-29|1347.92
#2018-10-30|1367.45
#2018-10-31|1386.13
#2018-11-01|1406.55
#2018-11-02|1421.75
#2018-11-05|1414.67
#2018-11-06|1419.48
#2018-11-07|1433.99
#2018-11-08|1431.18
#2018-11-09|1420.16
#2018-11-12|1403.98
#2018-11-13|1406.79
#2018-11-14|1407.08
#2018-11-15|1408.31
#2018-11-16|1408.14
#2018-11-19|1404.07
#2018-11-20|1386.75
#2018-11-21|1392.14
#2018-11-22|1390.71
#2018-11-23|1391.29
#2018-11-26|1406.53
#2018-11-27|1400.50
#2018-11-28|1407.58
#2018-11-29|1422.79
#2018-11-30|1416.71
#2018-12-03|1427.58
#2018-12-04|1396.99
#2018-12-05|1381.89
#2018-12-06|1357.90
#2018-12-07|1357.98
#2018-12-10|1331.31
#2018-12-11|1334.81
#2018-12-12|1356.67
#2018-12-13|1357.73
#2018-12-14|1343.79
#2018-12-17|1335.82
#2018-12-18|1333.56
#2018-12-19|1338.55
#2018-12-20|1321.44
#2018-12-21|1312.46
#2018-12-24|1303.56
#2018-12-25|1290.12
#2018-12-26|1305.54
#2018-12-27|1317.10
#2018-12-28|1331.36
#2018-12-31|1339.57
#2019-01-01|1339.66
#2019-01-02|1333.51
#2019-01-03|1327.57
#2019-01-04|1349.58
#2019-01-07|1367.31
#2019-01-08|1372.64
#2019-01-09|1388.97
#2019-01-10|1390.87
#2019-01-11|1386.35
#2019-01-14|1381.87
#2019-01-15|1382.74
#2019-01-16|1382.35
#2019-01-17|1389.89
#2019-01-18|1408.39
#2019-01-21|1407.04
#2019-01-22|1399.33
#2019-01-23|1391.49
#2019-01-24|1398.42
#2019-01-25|1411.37
#2019-01-28|1406.99
#2019-01-29|1410.30
#2019-01-30|1411.68
#2019-01-31|1427.23
#2019-02-01|1428.62
#2019-02-04|1428.58
#2019-02-05|1440.30
#2019-02-06|1440.56
#2019-02-07|1425.39
#2019-02-08|1411.32
#2019-02-11|1413.22
#2019-02-12|1430.36
#2019-02-13|1436.17
#2019-02-14|1438.50
#2019-02-15|1444.33
#2019-02-18|1454.18
#2019-02-19|1458.55
#2019-02-20|1472.48
#2019-02-21|1473.36
#2019-02-22|1477.01
#2019-02-25|1480.62
#2019-02-26|1483.01
#2019-02-27|1483.48
#2019-02-28|1479.59
#2019-03-01|1488.25
#2019-03-04|1491.50
#2019-03-05|1486.63
#2019-03-06|1482.82
#2019-03-07|1473.13
#2019-03-08|1461.83
#2019-03-11|1472.73
#2019-03-12|1479.03
#2019-03-13|1478.21
#2019-03-14|1482.27
#2019-03-15|1493.23
#2019-03-18|1500.30
#2019-03-19|1499.76
#2019-03-20|1495.13
#2019-03-21|1501.09
#2019-03-22|1481.46
#2019-03-25|1471.64
#2019-03-26|1482.68
#2019-03-27|1484.64
#2019-03-28|1482.04
#2019-03-29|1496.71
#2019-04-01|1516.32
#2019-04-02|1515.23
#2019-04-03|1529.85
#2019-04-04|1529.93
#2019-04-05|1537.86
#2019-04-08|1537.15
#2019-04-09|1527.88
#2019-04-10|1530.04
#2019-04-11|1534.57
#2019-04-12|1540.55
#2019-04-15|1547.05
#2019-04-16|1554.07
#2019-04-17|1554.20
#2019-04-18|1553.81
#2019-04-19|1554.57
#2019-04-22|1550.65
#2019-04-23|1551.69
#2019-04-24|1553.74
#2019-04-25|1540.57
#2019-04-26|1549.07
#2019-04-29|1552.72
#2019-04-30|1556.29
#2019-05-01|1555.40
#2019-05-02|1551.79
#2019-05-03|1556.25
#2019-05-06|1542.98
#2019-05-07|1526.18
#2019-05-08|1515.99
#2019-05-09|1496.88
#2019-05-10|1505.17
#2019-05-13|1484.03
#2019-05-14|1489.16
#2019-05-15|1494.17
#2019-05-16|1501.91
#2019-05-17|1496.92
#2019-05-20|1498.26
#2019-05-21|1503.63
#2019-05-22|1500.69
#2019-05-23|1483.36
#2019-05-24|1495.02
#2019-05-27|1497.34
#2019-05-28|1490.35
#2019-05-29|1472.97
#2019-05-30|1479.15
#2019-05-31|1470.78
#2019-06-03|1480.23
#2019-06-04|1499.37
#2019-06-05|1514.56
#2019-06-06|1512.14
#2019-06-07|1527.03
#2019-06-10|1534.18
#2019-06-11|1540.32
#2019-06-12|1533.44
#2019-06-13|1537.08
#2019-06-14|1530.02
#2019-06-17|1522.03
#2019-06-18|1529.98
#2019-06-19|1541.50
#2019-06-20|1563.26
#2019-06-21|1553.17
#2019-06-24|1556.16
#2019-06-25|1556.79
#2019-06-26|1552.12
#2019-06-27|1561.89
#2019-06-28|1568.58
#2019-07-01|1578.12
#2019-07-02|1578.24
#2019-07-03|1590.14
#2019-07-04|1593.98
#2019-07-05|1580.15
#2019-07-08|1562.25
#2019-07-09|1553.03
#2019-07-10|1548.84
#2019-07-11|1551.60
#2019-07-12|1559.52
#2019-07-15|1561.56
#2019-07-16|1568.89
#2019-07-17|1560.61
#2019-07-18|1544.90
#2019-07-19|1551.77
#2019-07-22|1545.38
#2019-07-23|1555.11
#2019-07-24|1560.47
#2019-07-25|1559.88
#2019-07-26|1558.19
#2019-07-29|1548.43
#2019-07-30|1544.40
#2019-07-31|1542.21
#2019-08-01|1528.75
#2019-08-02|1508.98
#2019-08-05|1478.97
#2019-08-06|1480.07
#2019-08-07|1483.05
#2019-08-08|1506.10
#2019-08-09|1500.89
#2019-08-12|1496.14
#2019-08-13|1489.49
#2019-08-14|1474.31
#2019-08-15|1466.68
#2019-08-16|1481.89
#2019-08-19|1496.17
#2019-08-20|1492.78
#2019-08-21|1501.35
#2019-08-22|1490.50
#2019-08-23|1482.41
#2019-08-26|1478.14
#2019-08-27|1484.53
#2019-08-28|1483.78
#2019-08-29|1497.96
#2019-08-30|1508.67
#2019-09-02|1506.83
#2019-09-03|1497.93
#2019-09-04|1510.66
#2019-09-05|1525.14
#2019-09-06|1533.39
#2019-09-09|1536.76
#2019-09-10|1545.52
#2019-09-11|1558.81
#2019-09-12|1570.58
#2019-09-13|1584.05
#2019-09-16|1570.69
#2019-09-17|1569.11
#2019-09-18|1570.11
#2019-09-19|1575.33
#2019-09-20|1581.17
#2019-09-23|1579.00
#2019-09-24|1573.82
#2019-09-25|1563.50
#2019-09-26|1574.15
#2019-09-27|1571.53
#2019-09-30|1575.00
#2019-10-01|1563.32
#2019-10-02|1537.69
#2019-10-03|1534.26
#2019-10-04|1545.16
#2019-10-07|1544.76
#2019-10-08|1533.39
#2019-10-09|1541.38
#2019-10-10|1549.95
#2019-10-11|1573.05
#2019-10-14|1573.96
#2019-10-15|1589.83
#2019-10-16|1596.40
#2019-10-17|1605.73
#2019-10-18|1608.41
#2019-10-21|1616.99
#2019-10-22|1617.36
#2019-10-23|1617.37
#2019-10-24|1623.04
#2019-10-25|1629.95
#2019-10-28|1631.83
#2019-10-29|1640.39
#2019-10-30|1640.29
#2019-10-31|1641.26
#2019-11-01|1654.98
#2019-11-04|1664.59
#2019-11-05|1663.30
#2019-11-06|1663.18
#2019-11-07|1659.45
#2019-11-08|1655.47
#2019-11-11|1652.47
#2019-11-12|1661.70
#2019-11-13|1652.63
#2019-11-14|1651.52
#2019-11-15|1660.87
#2019-11-18|1660.75
#2019-11-19|1661.51
#2019-11-20|1653.46
#2019-11-21|1647.33
#2019-11-22|1648.39
#2019-11-25|1661.57
#2019-11-26|1668.02
#2019-11-27|1671.09
#2019-11-28|1667.58
#2019-11-29|1655.07
#2019-12-02|1650.50
#2019-12-03|1643.40
#2019-12-04|1648.11
#2019-12-05|1659.28
#2019-12-06|1667.97
#2019-12-09|1665.95
#2019-12-10|1662.23
#2019-12-11|1668.67
#2019-12-12|1678.42
#2019-12-13|1690.96
#2019-12-16|1695.33
#2019-12-17|1697.26
#2019-12-18|1691.07
#2019-12-19|1686.99
#2019-12-20|1693.13
#2019-12-23|1695.88
#2019-12-24|1696.91
#2019-12-25|1695.65
#2019-12-26|1698.77
#2019-12-27|1706.36
#2019-12-30|1702.05
#2019-12-31|1704.71
#2020-01-01|1705.19
#2020-01-02|1714.44
#2020-01-03|1702.98
#2020-01-06|1688.59
#2020-01-07|1693.47
#2020-01-08|1687.24
#2020-01-09|1693.34
#2020-01-10|1694.79
#2020-01-13|1700.27
#2020-01-14|1702.84
#2020-01-15|1705.57
#2020-01-16|1707.39
#2020-01-17|1717.70
#2020-01-20|1721.98
#2020-01-21|1720.03
#2020-01-22|1722.06
#2020-01-23|1713.97
#2020-01-24|1717.80
#2020-01-27|1690.18
#2020-01-28|1690.00
#2020-01-29|1692.84
#2020-01-30|1675.07
#2020-01-31|1661.88
#2020-02-03|1662.71
#2020-02-04|1681.44
#2020-02-05|1698.49
#2020-02-06|1703.35
#2020-02-07|1692.04
#2020-02-10|1692.52
#2020-02-11|1705.25
#2020-02-12|1704.68
#2020-02-13|1699.46
#2020-02-14|1698.97
#2020-02-17|1697.50
#2020-02-18|1681.14
#2020-02-19|1688.18
#2020-02-20|1681.37
#2020-02-21|1678.45
#2020-02-24|1635.03
#2020-02-25|1601.04
#2020-02-26|1590.72
#2020-02-27|1563.93
#2020-02-28|1522.49
#2020-03-02|1549.74
#2020-03-03|1561.89
#2020-03-04|1585.48
#2020-03-05|1567.97
#2020-03-06|1525.86
#2020-03-09|1434.29
#2020-03-10|1432.92
#2020-03-11|1393.93
#2020-03-12|1251.69
#2020-03-13|1261.36
#2020-03-16|1160.37
#2020-03-17|1165.98
#2020-03-18|1090.25
#2020-03-19|1098.24
#2020-03-20|1115.61
#2020-03-23|1059.20
#2020-03-24|1138.18
#2020-03-25|1197.48
#2020-03-26|1245.58
#2020-03-27|1229.00
#2020-03-30|1227.30
#2020-03-31|1244.87
#2020-04-01|1191.19
#2020-04-02|1184.99
#2020-04-03|1159.35
#2020-04-06|1217.17
#2020-04-07|1257.10
#2020-04-08|1274.23
#2020-04-09|1308.29
#2020-04-10|1313.45
#2020-04-13|1299.82
#2020-04-14|1313.47
#2020-04-15|1271.28
#2020-04-16|1260.14
#2020-04-17|1304.51
#2020-04-20|1285.79
#2020-04-21|1250.91
#2020-04-22|1267.18
#2020-04-23|1277.39
#2020-04-24|1272.19
#2020-04-27|1306.41
#2020-04-28|1330.33
#2020-04-29|1361.68
#2020-04-30|1355.61
#2020-05-01|1337.73
#2020-05-04|1307.78
#2020-05-05|1316.57
#2020-05-06|1309.61
#2020-05-07|1317.36
#2020-05-08|1351.63
#2020-05-11|1338.76
#2020-05-12|1325.87
#2020-05-13|1307.70
#2020-05-14|1294.33
#2020-05-15|1304.79
#2020-05-18|1350.21
#2020-05-19|1352.12
#2020-05-20|1371.20
#2020-05-21|1371.47
#2020-05-22|1366.37
#2020-05-25|1386.87
#2020-05-26|1423.40
#2020-05-27|1441.97
#2020-05-28|1451.97
#2020-05-29|1448.66
#2020-06-01|1462.71
#2020-06-02|1491.05
#2020-06-03|1526.03
#2020-06-04|1524.30
#2020-06-05|1554.57
#2020-06-08|1555.54
#2020-06-09|1545.66
#2020-06-10|1528.15
#2020-06-11|1466.16
#2020-06-12|1458.59
#2020-06-15|1460.71
#2020-06-16|1512.99
#2020-06-17|1507.07
#2020-06-18|1504.78
#2020-06-19|1501.62
#2020-06-22|1503.27
#2020-06-23|1517.54
#2020-06-24|1486.10
#2020-06-25|1478.95
#2020-06-26|1477.40
#2020-06-29|1489.19
#2020-06-30|1499.02
#2020-07-01|1494.20
#2020-07-02|1516.86
#2020-07-03|1517.23
#2020-07-06|1543.67
#2020-07-07|1530.70
#2020-07-08|1521.75
#2020-07-09|1509.82
#2020-07-10|1514.75
#2020-07-13|1529.96
#2020-07-14|1534.98
#2020-07-15|1565.41
#2020-07-16|1568.82
#2020-07-17|1568.20
#2020-07-20|1583.27
#2020-07-21|1590.34
#2020-07-22|1596.45
#2020-07-23|1596.28
#2020-07-24|1584.83
#2020-07-27|1603.69
#2020-07-28|1590.27
#2020-07-29|1602.53
#2020-07-30|1583.09
#2020-07-31|1559.23
#2020-08-03|1578.48
#2020-08-04|1589.07
#2020-08-05|1612.45
#2020-08-06|1612.47
#2020-08-07|1618.13
#2020-08-10|1625.09
#2020-08-11|1643.56
#2020-08-12|1657.77
#2020-08-13|1661.60
#2020-08-14|1651.61
#2020-08-17|1660.24
#2020-08-18|1661.40
#2020-08-19|1662.31
#2020-08-20|1642.69
#2020-08-21|1651.19
#2020-08-24|1672.44
#2020-08-25|1669.57
#2020-08-26|1674.13
#2020-08-27|1664.69
#2020-08-28|1673.06
#2020-08-31|1659.96
#2020-09-01|1672.94
#2020-09-02|1679.86
#2020-09-03|1656.64
#2020-09-04|1647.60
#2020-09-07|1660.15
#2020-09-08|1639.77
#2020-09-09|1654.96
#2020-09-10|1657.33
#2020-09-11|1659.91
#2020-09-14|1681.59
#2020-09-15|1684.72
#2020-09-16|1692.87
#2020-09-17|1685.33
#2020-09-18|1681.86
#2020-09-21|1627.83
#2020-09-22|1628.28
#2020-09-23|1616.65
#2020-09-24|1602.87
#2020-09-25|1609.41
#2020-09-28|1645.99
#2020-09-29|1648.81
#2020-09-30|1643.76
#2020-10-01|1647.40
#2020-10-02|1655.48
#2020-10-05|1683.69
#2020-10-06|1686.48
#2020-10-07|1701.37
#2020-10-08|1717.75
#2020-10-09|1722.64
#2020-10-12|1732.83
#2020-10-13|1711.85
#2020-10-14|1714.32
#2020-10-15|1696.12
#2020-10-16|1704.27
#2020-10-19|1701.40
#2020-10-20|1707.28
#2020-10-21|1702.10
#2020-10-22|1696.87
#2020-10-23|1702.15
#2020-10-26|1671.88
#2020-10-27|1657.28
#2020-10-28|1621.56
#2020-10-29|1622.21
#2020-10-30|1624.53
#2020-11-02|1663.36
#2020-11-03|1700.69
#2020-11-04|1700.84
#2020-11-05|1742.38
#2020-11-06|1753.08
#2020-11-09|1784.17
#2020-11-10|1808.16
#2020-11-11|1821.36
#2020-11-12|1813.38
#2020-11-13|1823.04
#2020-11-16|1855.13
#2020-11-17|1860.75
#2020-11-18|1860.85
#2020-11-19|1853.63
#2020-11-20|1847.43
#2020-11-23|1855.49
#2020-11-24|1880.96
#2020-11-25|1873.25
#2020-11-26|1872.15
#2020-11-27|1875.07
#2020-11-30|1851.15
#2020-12-01|1871.78
#2020-12-02|1864.86
#2020-12-03|1875.03
#2020-12-04|1885.96
#2020-12-07|1879.92
#2020-12-08|1879.76
#2020-12-09|1884.82
#2020-12-10|1872.40
#2020-12-11|1866.76
#2020-12-14|1866.90
#2020-12-15|1881.15
#2020-12-16|1882.94
#2020-12-17|1899.10
#2020-12-18|1892.74
#2020-12-21|1870.80
#2020-12-22|1872.21
#2020-12-23|1883.94
#2020-12-24|1889.83
#2020-12-25|1891.93
#2020-12-28|1902.53
#2020-12-29|1909.02
#2020-12-30|1918.73
#2020-12-31|1912.70
#2021-01-01|1913.26
#2021-01-04|1915.89
#2021-01-05|1917.55
#2021-01-06|1969.58
#2021-01-07|2002.81
#2021-01-08|2013.07
#2021-01-11|1994.61
#2021-01-12|2009.20
#2021-01-13|2003.54
#2021-01-14|2010.29
#2021-01-15|1985.45
#2021-01-18|1979.39
#2021-01-19|1994.70
#2021-01-20|2000.13
#2021-01-21|2000.85
#2021-01-22|1990.50
#2021-01-25|1967.70
#2021-01-26|1947.16
#2021-01-27|1913.52
#2021-01-28|1922.18
#2021-01-29|1889.06
#2021-02-01|1922.19
#2021-02-02|1950.00
#2021-02-03|1954.82
#2021-02-04|1961.13
#2021-02-05|1980.09
#2021-02-08|2012.41
#2021-02-09|2005.19
#2021-02-10|2000.40
#2021-02-11|2012.84
#2021-02-12|2015.22
#2021-02-15|2031.40
#2021-02-16|2021.45
#2021-02-17|1998.74
#2021-02-18|1983.70
#2021-02-19|2009.30
#2021-02-22|2003.55
#2021-02-23|2009.07
#2021-02-24|2017.98
#2021-02-25|2016.26
#2021-02-26|1973.80
#2021-03-01|2013.82
#2021-03-02|2014.41
#2021-03-03|2022.71
#2021-03-04|2005.08
#2021-03-05|2003.28
#2021-03-08|2025.97
#2021-03-09|2043.21
#2021-03-10|2064.38
#2021-03-11|2085.77
#2021-03-12|2096.46
#2021-03-15|2098.37
#2021-03-16|2092.88
#2021-03-17|2088.99
#2021-03-18|2093.24
#2021-03-19|2080.63
#2021-03-22|2070.81
#2021-03-23|2042.80
#2021-03-24|2036.15
#2021-03-25|2055.90
#2021-03-26|2088.64
#2021-03-29|2087.47
#2021-03-30|2099.36
#2021-03-31|2095.65
#2021-04-01|2110.94
#2021-04-02|2112.35
#2021-04-05|2125.39
#2021-04-06|2133.46
#2021-04-07|2135.62
#2021-04-08|2146.63
#2021-04-09|2160.61
#2021-04-12|2155.81
#2021-04-13|2155.80
#2021-04-14|2158.63
#2021-04-15|2166.42
#2021-04-16|2189.38
#2021-04-19|2194.36
#2021-04-20|2160.71
#2021-04-21|2165.26
#2021-04-22|2172.79
#2021-04-23|2184.02
#2021-04-26|2197.31
#2021-04-27|2203.08
#2021-04-28|2199.87
#2021-04-29|2207.18
#2021-04-30|2178.89
#2021-05-03|2194.54
#2021-05-04|2193.08
#2021-05-05|2218.00
#2021-05-06|2238.93
#2021-05-07|2263.48
#2021-05-10|2272.53
#2021-05-11|2233.88
#2021-05-12|2185.45
#2021-05-13|2188.40
#2021-05-14|2221.02
#2021-05-17|2211.19
#2021-05-18|2214.96
#2021-05-19|2187.72
#2021-05-20|2202.30
#2021-05-21|2210.74
#2021-05-24|2220.67
#2021-05-25|2220.68
#2021-05-26|2226.30
#2021-05-27|2232.14
#2021-05-28|2239.09
#2021-05-31|2235.76
#2021-06-01|2256.47
#2021-06-02|2242.69
#2021-06-03|2239.33
#2021-06-04|2243.65
#2021-06-07|2251.78
#2021-06-08|2257.03
#2021-06-09|2244.02
#2021-06-10|2233.32
#2021-06-11|2236.16
#2021-06-14|2230.67
#2021-06-15|2232.42
#2021-06-16|2226.66
#2021-06-17|2187.73
#2021-06-18|2152.98
#2021-06-21|2172.13
#2021-06-22|2191.25
#2021-06-23|2184.83
#2021-06-24|2203.99
#2021-06-25|2216.34
#2021-06-28|2201.80
#2021-06-29|2201.46
#2021-06-30|2187.73
#2021-07-01|2194.35
#2021-07-02|2191.99
#2021-07-05|2197.97
#2021-07-06|2187.39
#2021-07-07|2199.09
#2021-07-08|2182.11
#2021-07-09|2200.15
#2021-07-12|2221.94
#2021-07-13|2215.34
#2021-07-14|2209.54
#2021-07-15|2203.69
#2021-07-16|2191.59
#2021-07-19|2151.82
#2021-07-20|2171.78
#2021-07-21|2201.26
#2021-07-22|2208.49
#2021-07-23|2224.16
#2021-07-26|2225.53
#2021-07-27|2223.95
#2021-07-28|2232.91
#2021-07-29|2260.23
#2021-07-30|2249.32
#2021-08-02|2263.02
#2021-08-03|2278.43
#2021-08-04|2280.91
#2021-08-05|2281.33
#2021-08-06|2272.01
#2021-08-09|2262.25
#2021-08-10|2270.64
#2021-08-11|2302.06
#2021-08-12|2307.63
#2021-08-13|2311.13
#2021-08-16|2301.69
#2021-08-17|2275.21
#2021-08-18|2277.92
#2021-08-19|2254.31
#2021-08-20|2256.22
#2021-08-23|2282.68
#2021-08-24|2298.11
#2021-08-25|2305.02
#2021-08-26|2301.18
#2021-08-27|2319.88
#2021-08-30|2328.47
#2021-08-31|2328.31
#2021-09-01|2341.74
#2021-09-02|2360.92
#2021-09-03|2362.06
#2021-09-06|2363.46
#2021-09-07|2344.65
#2021-09-08|2330.27
#2021-09-09|2327.95
#2021-09-10|2325.24
#2021-09-13|2331.18
#2021-09-14|2325.83
#2021-09-15|2315.87
#2021-09-16|2304.13
#2021-09-17|2275.73
#2021-09-20|2247.96
#2021-09-21|2239.47
#2021-09-22|2249.47
#2021-09-23|2269.46
#2021-09-24|2253.04
#2021-09-27|2245.45
#2021-09-28|2207.06
#2021-09-29|2193.10
#2021-09-30|2175.20
#2021-10-01|2173.48
#2021-10-04|2170.42
#2021-10-05|2165.21
#2021-10-06|2155.02
#2021-10-07|2190.25
#2021-10-08|2180.24
#2021-10-11|2172.24
#2021-10-12|2162.59
#2021-10-13|2179.21
#2021-10-14|2208.88
#2021-10-15|2226.72
#2021-10-18|2228.67
#2021-10-19|2238.49
#2021-10-20|2250.63
#2021-10-21|2249.36
#2021-10-22|2256.32
#2021-10-25|2257.84
#2021-10-26|2259.81
#2021-10-27|2247.10
#2021-10-28|2268.75
#2021-10-29|2254.27
#2021-11-01|2281.44
#2021-11-02|2282.12
#2021-11-03|2286.97
#2021-11-04|2300.07
#2021-11-05|2306.73
#2021-11-08|2328.92
#2021-11-09|2333.05
#2021-11-10|2315.12
#2021-11-11|2325.88
#2021-11-12|2343.43
#2021-11-15|2339.09
#2021-11-16|2331.87
#2021-11-17|2320.05
#2021-11-18|2316.38
#2021-11-19|2309.71
#2021-11-22|2298.93
#2021-11-23|2294.73
#2021-11-24|2286.15
#2021-11-25|2289.18
#2021-11-26|2234.86
#2021-11-29|2229.56
#2021-11-30|2193.25
#2021-12-01|2219.46
#2021-12-02|2241.94
#2021-12-03|2238.36
#2021-12-06|2261.80
#2021-12-07|2305.35
#2021-12-08|2313.10
#2021-12-09|2301.77
#2021-12-10|2301.57
#2021-12-13|2285.14
#2021-12-14|2266.94
#2021-12-15|2275.55
#2021-12-16|2291.60
#2021-12-17|2260.79
#2021-12-20|2218.02
#2021-12-21|2253.76
#2021-12-22|2277.32
#2021-12-23|2300.32
#2021-12-24|2300.99
#2021-12-27|2315.84
#2021-12-28|2330.10
#2021-12-29|2343.09
#2021-12-30|2333.55
#2021-12-31|2344.48
#2022-01-03|2331.40
#2022-01-04|2353.51
#2022-01-05|2340.05
#2022-01-06|2318.35
#2022-01-07|2299.12
#2022-01-10|2273.53
#2022-01-11|2294.69
#2022-01-12|2322.74
#2022-01-13|2316.78
#2022-01-14|2277.92
#2022-01-17|2279.32
#2022-01-18|2237.65
#2022-01-19|2219.05
#2022-01-20|2219.89
#2022-01-21|2189.10
#2022-01-24|2153.00
#2022-01-25|2125.31
#2022-01-26|2128.12
#2022-01-27|2092.24
#2022-01-28|2114.11
#2022-01-31|2144.03
#2022-02-01|2162.82
#2022-02-02|2174.28
#2022-02-03|2149.99
#2022-02-04|2134.98
#2022-02-07|2135.63
#2022-02-08|2144.59
#2022-02-09|2186.33
#2022-02-10|2170.87
#2022-02-11|2141.70
#2022-02-14|2103.11
#2022-02-15|2142.00
#2022-02-16|2161.08
#2022-02-17|2142.80
#2022-02-18|2126.69
#2022-02-21|2112.76
#2022-02-22|2091.94
#2022-02-23|2069.88
#2022-02-24|2012.10
#2022-02-25|2068.04
#2022-02-28|2074.66
#2022-03-01|2041.86
#2022-03-02|2045.95
#2022-03-03|2038.05
#2022-03-04|1980.03
#2022-03-07|1917.97
#2022-03-08|1920.07
#2022-03-09|1992.12
#2022-03-10|1999.36
#2022-03-11|2001.32
#2022-03-14|2011.54
#2022-03-15|2016.07
#2022-03-16|2061.34
#2022-03-17|2104.83
#2022-03-18|2111.24
#2022-03-21|2092.87
#2022-03-22|2094.62
#2022-03-23|2070.91
#2022-03-24|2059.84
#2022-03-25|2050.68
#2022-03-28|2049.89
#2022-03-29|2098.27
#2022-03-30|2080.14
#2022-03-31|2055.34
#2022-04-01|2053.23
#2022-04-04|2058.65
#2022-04-05|2029.48
#2022-04-06|1988.05
#2022-04-07|1976.64
#2022-04-08|1986.41
#2022-04-11|1975.00
#2022-04-12|1967.90
#2022-04-13|1983.03
#2022-04-14|1979.03
#2022-04-15|1977.32
#2022-04-18|1966.29
#2022-04-19|1971.10
#2022-04-20|2004.91
#2022-04-21|2009.64
#2022-04-22|1967.64
#2022-04-25|1948.25
#2022-04-26|1925.41
#2022-04-27|1915.23
#2022-04-28|1934.12
#2022-04-29|1927.87
#2022-05-02|1909.62
#2022-05-03|1917.86
#2022-05-04|1926.29
#2022-05-05|1895.59
#2022-05-06|1869.99
#2022-05-09|1820.26
#2022-05-10|1821.84
#2022-05-11|1818.23
#2022-05-12|1815.50
#2022-05-13|1848.42
#2022-05-16|1838.43
#2022-05-17|1873.45
#2022-05-18|1844.34
#2022-05-19|1838.17
#2022-05-20|1836.96
#2022-05-23|1860.54
#2022-05-24|1844.49
#2022-05-25|1852.51
#2022-05-26|1877.22
#2022-05-27|1909.85
#2022-05-30|1931.23
#2022-05-31|1902.72
#2022-06-01|1892.47
#2022-06-02|1920.17
#2022-06-03|1911.47
#2022-06-06|1913.38
#2022-06-07|1913.40
#2022-06-08|1902.35
#2022-06-09|1880.86
#2022-06-10|1820.75
#2022-06-13|1760.06
#2022-06-14|1733.73
#2022-06-15|1741.09
#2022-06-16|1696.28
#2022-06-17|1686.08
#2022-06-20|1679.93
#2022-06-21|1698.60
#2022-06-22|1691.25
#2022-06-23|1692.80
#2022-06-24|1734.07
#2022-06-27|1749.20
#2022-06-28|1736.91
#2022-06-29|1719.56
#2022-06-30|1715.47
#2022-07-01|1720.24
#2022-07-04|1726.58
#2022-07-05|1701.97
#2022-07-06|1702.84
#2022-07-07|1733.22
#2022-07-08|1743.92
#2022-07-11|1726.73
#2022-07-12|1727.88
#2022-07-13|1718.63
#2022-07-14|1693.65
#2022-07-15|1718.04
#2022-07-18|1734.56
#2022-07-19|1773.93
#2022-07-20|1783.77
#2022-07-21|1802.63
#2022-07-22|1811.76
#2022-07-25|1805.41
#2022-07-26|1793.24
#2022-07-27|1807.07
#2022-07-28|1843.11
#2022-07-29|1874.47
#2022-08-01|1881.84
#2022-08-02|1851.74
#2022-08-03|1854.22
#2022-08-04|1877.80
#2022-08-05|1864.23
#2022-08-08|1882.10
#2022-08-09|1859.20
#2022-08-10|1906.61
#2022-08-11|1920.56
#2022-08-12|1930.64
#2022-08-15|1936.67
#2022-08-16|1935.23
#2022-08-17|1919.70
#2022-08-18|1921.94
#2022-08-19|1892.75
#2022-08-22|1854.23
#2022-08-23|1847.96
#2022-08-24|1849.38
#2022-08-25|1869.05
#2022-08-26|1838.69
#2022-08-29|1812.38
#2022-08-30|1809.73
#2022-08-31|1805.74
#2022-09-01|1774.51
#2022-09-02|1795.85
#2022-09-05|1779.39
#2022-09-06|1775.69
#2022-09-07|1792.81
#2022-09-08|1814.16
#2022-09-09|1840.59
#2022-09-12|1869.12
#2022-09-13|1819.19
#2022-09-14|1794.27
#2022-09-15|1790.43
#2022-09-16|1763.59
#2022-09-19|1771.80
#2022-09-20|1747.46
#2022-09-21|1727.02
#2022-09-22|1691.38
#2022-09-23|1656.02
#2022-09-26|1627.09
#2022-09-27|1624.68
#2022-09-28|1641.90
#2022-09-29|1626.46
#2022-09-30|1638.94
#2022-10-03|1663.13
#2022-10-04|1727.34
#2022-10-05|1709.64
#2022-10-06|1698.17
#2022-10-07|1658.55
#2022-10-10|1655.62
#2022-10-11|1643.57
#2022-10-12|1629.83
#2022-10-13|1631.05
#2022-10-14|1623.98
#2022-10-17|1651.10
#2022-10-18|1682.56
#2022-10-19|1651.64
#2022-10-20|1639.13
#2022-10-21|1636.19
#2022-10-24|1662.75
#2022-10-25|1705.52
#2022-10-26|1723.76
#2022-10-27|1728.09
#2022-10-28|1736.53
#2022-10-31|1732.57
#2022-11-01|1739.58
#2022-11-02|1722.82
#2022-11-03|1703.65
#2022-11-04|1741.27
#2022-11-07|1764.76
#2022-11-08|1786.53
#2022-11-09|1766.49
#2022-11-10|1851.87
#2022-11-11|1898.91
#2022-11-14|1877.10
#2022-11-15|1892.37
#2022-11-16|1874.25
#2022-11-17|1852.34
#2022-11-18|1873.34
#2022-11-21|1860.20
#2022-11-22|1877.97
#2022-11-23|1894.69
#2022-11-24|1910.57
#2022-11-25|1910.94
#2022-11-28|1883.43
#2022-11-29|1878.47
#2022-11-30|1889.04
#2022-12-01|1929.21
#2022-12-02|1922.04
#2022-12-05|1904.28
#2022-12-06|1886.51
#2022-12-07|1883.08
#2022-12-08|1891.88
#2022-12-09|1901.79
#2022-12-12|1897.30
#2022-12-13|1931.17
#2022-12-14|1929.33
#2022-12-15|1881.15
#2022-12-16|1860.58
#2022-12-19|1847.17
#2022-12-20|1850.31
#2022-12-21|1865.86
#2022-12-22|1851.40
#2022-12-23|1854.44
#2022-12-26|1859.90
#2022-12-27|1866.64
#2022-12-28|1851.40
#2022-12-29|1869.98
#2022-12-30|1855.49
#2023-01-02|1861.94
#2023-01-03|1871.33
#2023-01-04|1897.13
#2023-01-05|1875.63
#2023-01-06|1913.73
#2023-01-09|1946.18
#2023-01-10|1948.21
#2023-01-11|1967.41
#2023-01-12|1989.96
#2023-01-13|2007.61
#2023-01-16|2011.36
#2023-01-17|2009.62
#2023-01-18|2016.19
#2023-01-19|1980.53
#2023-01-20|2001.04
#2023-01-23|2018.60
#2023-01-24|2028.56
#2023-01-25|2026.10
#2023-01-26|2026.72
#2023-01-27|2038.62
#2023-01-30|2028.23
#2023-01-31|2050.06
#2023-02-01|2069.43
#2023-02-02|2106.38
#2023-02-03|2087.60
#2023-02-06|2053.35
#2023-02-07|2049.65
#2023-02-08|2042.30
#2023-02-09|2049.83
#2023-02-10|2037.31
#2023-02-13|2057.76
#2023-02-14|2059.92
#2023-02-15|2071.99
#2023-02-16|2063.98
#2023-02-17|2068.21
#2023-02-20|2076.93
#2023-02-21|2049.44
#2023-02-22|2040.11
#2023-02-23|2048.34
#2023-02-24|2032.36
#2023-02-27|2047.78
#2023-02-28|2044.20
#2023-03-01|2050.55
#2023-03-02|2061.84
#2023-03-03|2088.55
#2023-03-06|2089.58
#2023-03-07|2070.23
#2023-03-08|2071.99
#2023-03-09|2062.52
#2023-03-10|2039.91
#2023-03-13|2013.60
#2023-03-14|2023.58
#2023-03-15|1974.19
#2023-03-16|1995.61
#2023-03-17|1980.12
#2023-03-20|1996.73
#2023-03-21|2023.07
#2023-03-22|2013.71
#2023-03-23|2018.88
#2023-03-24|1985.39
#2023-03-27|1996.30
#2023-03-28|2009.04
#2023-03-29|2029.49
#2023-03-30|2045.32
#2023-03-31|2060.76
#2023-04-03|2060.00
#2023-04-04|2041.67
#2023-04-05|2001.57
#2023-04-06|1991.08
#2023-04-07|1991.81
#2023-04-10|1991.47
#2023-04-11|2021.82
#2023-04-12|2038.67
#2023-04-13|2058.22
#2023-04-14|2062.20
#2023-04-17|2064.56
#2023-04-18|2075.79
#2023-04-19|2074.76
#2023-04-20|2081.01
#2023-04-21|2075.02
#2023-04-24|2084.39
#2023-04-25|2068.26
#2023-04-26|2061.33
#2023-04-27|2084.31
#2023-04-28|2110.13
#2023-05-01|2108.01
#2023-05-02|2097.73
#2023-05-03|2107.46
#2023-05-04|2106.01
#2023-05-05|2131.31
#2023-05-08|2140.95
#2023-05-09|2140.48
#2023-05-10|2142.03
#2023-05-11|2128.17
#2023-05-12|2122.63
#2023-05-15|2135.35
#2023-05-16|2120.23
#2023-05-17|2136.90
#2023-05-18|2140.01
#2023-05-19|2146.63
#2023-05-22|2148.12
#2023-05-23|2120.03
#2023-05-24|2093.34
#2023-05-25|2089.98
#2023-05-26|2095.55
#2023-05-29|2098.62
#2023-05-30|2096.44
#2023-05-31|2064.51
#2023-06-01|2091.04
#2023-06-02|2144.93
#2023-06-05|2146.25
#2023-06-06|2166.15
#2023-06-07|2178.01
#2023-06-08|2183.81
#2023-06-09|2180.87
#2023-06-12|2191.16
#2023-06-13|2213.30
#2023-06-14|2223.63
#2023-06-15|2229.82
#2023-06-16|2233.39
#2023-06-19|2211.42
#2023-06-20|2204.97
#2023-06-21|2213.47
#2023-06-22|2204.28
#2023-06-23|2184.66
#2023-06-26|2191.62
#2023-06-27|2216.71
#2023-06-28|2225.02
#2023-06-29|2233.72
#2023-06-30|2252.17
#2023-07-03|2263.06
#2023-07-04|2255.34
#2023-07-05|2236.42
#2023-07-06|2193.91
#2023-07-07|2205.02
#2023-07-10|2226.58
#2023-07-11|2259.23
#2023-07-12|2292.68
#2023-07-13|2306.78
#2023-07-14|2313.74
#2023-07-17|2314.86
#2023-07-18|2330.72
#2023-07-19|2328.25
#2023-07-20|2320.01
#2023-07-21|2313.50
#2023-07-24|2318.38
#2023-07-25|2333.12
#2023-07-26|2336.40
#2023-07-27|2347.95
#2023-07-28|2359.04
#2023-07-31|2360.84
#2023-08-01|2357.48
#2023-08-02|2335.52
#2023-08-03|2323.88
#2023-08-04|2342.02
#2023-08-07|2344.01
#2023-08-08|2329.31
#2023-08-09|2313.93
#2023-08-10|2321.72
#2023-08-11|2310.45
#2023-08-14|2308.66
#2023-08-15|2297.10
#2023-08-16|2280.45
#2023-08-17|2237.09
#2023-08-18|2228.26
#2023-08-21|2221.54
#2023-08-22|2234.22
#2023-08-23|2254.52
#2023-08-24|2236.25
#2023-08-25|2228.15
#2023-08-28|2259.47
#2023-08-29|2286.20
#2023-08-30|2295.87
#2023-08-31|2295.31
#2023-09-01|2303.53
#2023-09-04|2305.44
#2023-09-05|2261.20
#2023-09-06|2260.96
#2023-09-07|2261.46
#2023-09-08|2254.96
#2023-09-11|2265.36
#2023-09-12|2248.20
#2023-09-13|2229.00
#2023-09-14|2248.06
#2023-09-15|2244.04
#2023-09-18|2238.24
#2023-09-19|2236.66
#2023-09-20|2239.94
#2023-09-21|2200.81
#2023-09-22|2192.71
#2023-09-25|2186.11
#2023-09-26|2166.94
#2023-09-27|2179.07
#2023-09-28|2195.45
#2023-09-29|2192.81
#2023-10-02|2159.81
#2023-10-03|2125.13
#2023-10-04|2131.05
#2023-10-05|2138.57
#2023-10-06|2158.44
#2023-10-09|2154.68
#2023-10-10|2190.83
#2023-10-11|2209.60
#2023-10-12|2183.46
#2023-10-13|2150.29
#2023-10-16|2159.09
#2023-10-17|2162.44
#2023-10-18|2105.67
#2023-10-19|2084.62
#2023-10-20|2062.52
#2023-10-23|2058.21
#2023-10-24|2058.73
#2023-10-25|2040.90
#2023-10-26|2034.10
#2023-10-27|2043.35
#2023-10-30|2059.81
#2023-10-31|2072.03
#2023-11-01|2101.83
#2023-11-02|2143.80
#2023-11-03|2180.12
#2023-11-06|2178.10
#2023-11-07|2164.07
#2023-11-08|2169.43
#2023-11-09|2180.17
#2023-11-10|2188.32
#2023-11-13|2189.85
#2023-11-14|2258.09
#2023-11-15|2267.51
#2023-11-16|2261.77
#2023-11-17|2286.71
#2023-11-20|2287.86
#2023-11-21|2285.78
#2023-11-22|2287.51
#2023-11-23|2289.58
#2023-11-24|2296.29
#2023-11-27|2293.14
#2023-11-28|2287.92
#2023-11-29|2304.23
#2023-11-30|2311.47
#2023-12-01|2332.99
#2023-12-04|2333.53
#2023-12-05|2336.33
#2023-12-06|2357.74
#2023-12-07|2362.87
#2023-12-08|2376.39
#2023-12-11|2386.25
#2023-12-12|2397.51
#2023-12-13|2411.72
#2023-12-14|2494.76
#2023-12-15|2496.46
#2023-12-18|2470.15
#2023-12-19|2494.63
#2023-12-20|2483.17
#2023-12-21|2496.47
#2023-12-22|2508.89
#2023-12-25|2508.05
#2023-12-26|2516.40
#2023-12-27|2537.22
#2023-12-28|2540.39
#2023-12-29|2535.12
#2024-01-01|2535.26
#2024-01-02|2505.55
#2024-01-03|2448.02
#2024-01-04|2463.49
#2024-01-05|2464.97
#2024-01-08|2482.88
#2024-01-09|2484.76
#2024-01-10|2485.34
#2024-01-11|2479.33
#2024-01-12|2495.72
#2024-01-15|2487.80
#2024-01-16|2462.56
#2024-01-17|2427.80
#2024-01-18|2446.96
#2024-01-19|2457.98
#2024-01-22|2480.91
#2024-01-23|2450.28
#2024-01-24|2455.34
#2024-01-25|2472.55
#2024-01-26|2478.40
#2024-01-29|2498.85
#2024-01-30|2509.06
#2024-01-31|2494.14
#2024-02-01|2510.40
#2024-02-02|2513.96
#2024-02-05|2486.17
#2024-02-06|2498.71
#2024-02-07|2516.87
#2024-02-08|2516.35
#2024-02-09|2521.48
#2024-02-12|2534.63
#2024-02-13|2490.49
#2024-02-14|2510.88
#2024-02-15|2534.94
#2024-02-16|2537.27
#2024-02-19|2546.29
#2024-02-20|2543.82
#2024-02-21|2547.36
#2024-02-22|2579.32
#2024-02-23|2591.56
#2024-02-26|2596.08
#2024-02-27|2612.89
#2024-02-28|2612.79
#2024-02-29|2627.13
#2024-03-01|2649.52
#2024-03-04|2657.91
#2024-03-05|2646.75
#2024-03-06|2666.62
#2024-03-07|2700.24
#2024-03-08|2705.12
#2024-03-11|2678.42
#2024-03-12|2700.69
#2024-03-13|2697.01
#2024-03-14|2689.64
#2024-03-15|2683.36
#2024-03-18|2684.42
#2024-03-19|2694.09
#2024-03-20|2711.48
#2024-03-21|2755.81
#2024-03-22|2740.41
#2024-03-25|2729.64
#2024-03-26|2738.13
#2024-03-27|2751.84
#2024-03-28|2753.60
#2024-03-29|2756.81
#2024-04-01|2745.19
#2024-04-02|2717.84
#2024-04-03|2737.62
#2024-04-04|2727.79
#2024-04-05|2733.89
#2024-04-08|2744.32
#2024-04-09|2722.27
#2024-04-10|2686.24
#2024-04-11|2683.27
#2024-04-12|2664.60
#2024-04-15|2641.70
#2024-04-16|2613.46
#2024-04-17|2596.04
#2024-04-18|2593.48
#2024-04-19|2576.51
#2024-04-22|2597.24
#2024-04-23|2640.08
#2024-04-24|2638.04
#2024-04-25|2636.61
#2024-04-26|2668.41
#2024-04-29|2684.52
#2024-04-30|2660.76
#2024-05-01|2654.22
#2024-05-02|2678.57
#2024-05-03|2712.46
#2024-05-06|2740.08
#2024-05-07|2735.20
#2024-05-08|2734.81
#2024-05-09|2753.90
#2024-05-10|2778.46
#2024-05-13|2759.36
#2024-05-14|2771.71
#2024-05-15|2801.30
#2024-05-16|2772.52
#2024-05-17|2768.47
#2024-05-20|2777.44
#2024-05-21|2772.98
#2024-05-22|2761.56
#2024-05-23|2764.20
#2024-05-24|2785.50
#2024-05-27|2796.14
#2024-05-28|2766.69
#2024-05-29|2723.18
#2024-05-30|2743.79
#2024-05-31|2746.73
#2024-06-03|2748.36
#2024-06-04|2702.97
#2024-06-05|2721.52
#2024-06-06|2709.04
#2024-06-07|2694.17
#2024-06-10|2695.67
#2024-06-11|2675.39
#2024-06-12|2739.70
#2024-06-13|2720.68
#2024-06-14|2685.42
#2024-06-17|2694.29
#2024-06-18|2714.40
#2024-06-19|2713.40
#2024-06-20|2693.21
#2024-06-21|2667.08
#2024-06-24|2682.73
#2024-06-25|2662.44
#2024-06-26|2648.92
#2024-06-27|2658.13
#2024-06-28|2650.08
#2024-07-01|2629.74
#2024-07-02|2634.67
#2024-07-03|2671.56
#2024-07-04|2681.55
#2024-07-05|2676.22
#2024-07-08|2687.66
#2024-07-09|2670.76
#2024-07-10|2695.58
#2024-07-11|2761.49
#2024-07-12|2788.77
#2024-07-15|2787.18
#2024-07-16|2830.19
#2024-07-17|2798.41
#2024-07-18|2800.97
#2024-07-19|2774.56
#2024-07-22|2812.13
#2024-07-23|2818.59
#2024-07-24|2763.56
#2024-07-25|2754.04
#2024-07-26|2815.87
#2024-07-29|2816.62
#2024-07-30|2825.32
#2024-07-31|2864.51
#2024-08-01|2806.50
#2024-08-02|2718.23
#2024-08-05|2640.38
#2024-08-06|2665.95
#2024-08-07|2656.51
#2024-08-08|2673.55
#2024-08-09|2685.29
#2024-08-12|2673.00
#2024-08-13|2703.32
#2024-08-14|2721.45
#2024-08-15|2744.56
#2024-08-16|2747.35
#2024-08-19|2776.95
#2024-08-20|2783.03
#2024-08-21|2802.39
#2024-08-22|2802.16
#2024-08-23|2859.52
#2024-08-26|2858.55
#2024-08-27|2842.03
#2024-08-28|2832.49
#2024-08-29|2837.17
#2024-08-30|2863.97
#2024-09-02|2863.33
#2024-09-03|2805.19
#2024-09-04|2781.32
#2024-09-05|2765.37
#2024-09-06|2748.93
#2024-09-09|2754.74
#2024-09-10|2763.12
#2024-09-11|2771.84
#2024-09-12|2808.85
#2024-09-13|2852.41
#2024-09-16|2872.65
#2024-09-17|2900.38
#2024-09-18|2898.83
#2024-09-19|2965.11
#2024-09-20|2948.00
#2024-09-23|2955.26
#2024-09-24|2958.15
#2024-09-25|2959.92
#2024-09-26|2985.21
#2024-09-27|2998.55
#2024-09-30|2980.09
#2024-10-01|2960.54
#2024-10-02|2948.57
#2024-10-03|2920.93
#2024-10-04|2926.71
#2024-10-07|2931.99
#2024-10-08|2929.44
#2024-10-09|2938.87
#2024-10-10|2916.37
#2024-10-11|2934.39
#2024-10-14|2945.93
#2024-10-15|2939.13
#2024-10-16|2949.31
#2024-10-17|2952.03
#2024-10-18|2961.65
#2024-10-21|2937.13
#2024-10-22|2895.09
#2024-10-23|2871.00
#2024-10-24|2869.60
#2024-10-25|2850.44
#2024-10-28|2884.55
#2024-10-29|2869.61
#2024-10-30|2870.89
#2024-10-31|2863.58
#2024-11-01|2871.47
#2024-11-04|2873.40
#2024-11-05|2913.03
#2024-11-06|2928.60
#2024-11-07|2969.84
#2024-11-08|2967.86
#2024-11-11|2975.83
#2024-11-12|2929.66
#2024-11-13|2915.74
#2024-11-14|2902.65
#2024-11-15|2890.00
#2024-11-18|2898.45
#2024-11-19|2905.19
#2024-11-20|2894.36
#2024-11-21|2921.44
#2024-11-22|2944.06
#2024-11-25|2984.43
#2024-11-26|2961.32
#2024-11-27|2954.48
#2024-11-28|2961.51
#2024-11-29|2980.22
#2024-12-02|2966.63
#2024-12-03|2988.65
#2024-12-04|2986.37
#2024-12-05|2987.70
#2024-12-06|2989.73
#2024-12-09|2965.69
#2024-12-10|2934.14
#2024-12-11|2952.82
#2024-12-12|2938.24
#2024-12-13|2922.30
#2024-12-16|2910.86
#2024-12-17|2881.13
#2024-12-18|2826.67
#2024-12-19|2781.22
#2024-12-20|2789.46
#2024-12-23|2790.37
#2024-12-24|2796.11
#2024-12-25|2796.52
#2024-12-26|2801.80
#2024-12-27|2793.06
#2024-12-30|2773.84
#2024-12-31|2772.75
#2025-01-01|2774.70
#2025-01-02|2773.24
#2025-01-03|2790.46
#2025-01-06|2803.80
#2025-01-07|2784.30
#2025-01-08|2772.32
#2025-01-09|2766.87
#2025-01-10|2727.07
#2025-01-13|2715.54
#2025-01-14|2752.86
#2025-01-15|2797.94
#2025-01-16|2813.65
#2025-01-17|2837.16
#2025-01-20|2857.40
#2025-01-21|2890.71
#2025-01-22|2901.97
#2025-01-23|2907.34
#2025-01-24|2912.50
#2025-01-27|2828.18
#2025-01-28|2815.27
#2025-01-29|2810.73
#2025-01-30|2841.56
#2025-01-31|2827.17
#2025-02-03|2765.53
#2025-02-04|2780.27
#2025-02-05|2801.76
#2025-02-06|2834.59
#2025-02-07|2823.76
#2025-02-10|2828.98
#2025-02-11|2819.02
#2025-02-12|2794.79
#2025-02-13|2827.95
#2025-02-14|2834.99
#2025-02-17|2837.02
#2025-02-18|2843.40
#2025-02-19|2815.18
#2025-02-20|2804.95
#2025-02-21|2768.19
#2025-02-24|2743.88
#2025-02-25|2758.46
#2025-02-26|2781.17
#2025-02-27|2735.24
#2025-02-28|2738.20
#2025-03-03|2725.47
#2025-03-04|2688.27
#2025-03-05|2793.54
#2025-03-06|2807.05
#2025-03-07|2806.81
#2025-03-10|2761.57
#2025-03-11|2740.81
#2025-03-12|2762.59
#2025-03-13|2739.00
#2025-03-14|2790.22
#2025-03-17|2820.67
#2025-03-18|2824.04
#2025-03-19|2844.50
#2025-03-20|2831.12
#2025-03-21|2806.26
#2025-03-24|2846.05
#2025-03-25|2857.23
#2025-03-26|2822.98
#2025-03-27|2802.31
#2025-03-28|2761.17
#2025-03-31|2729.46
#2025-04-01|2750.25
#2025-04-02|2779.31
#2025-04-03|2686.80
#2025-04-04|2604.14
#2025-04-07|2515.15
#2025-04-08|2539.88
#2025-04-09|2622.69
#2025-04-10|2654.58
#2025-04-11|2697.96
#2025-04-14|2741.51
#2025-04-15|2764.89
#2025-04-16|2746.36
#2025-04-17|2750.98
#2025-04-18|2756.27
#2025-04-21|2737.28
#2025-04-22|2763.09
#2025-04-23|2785.01
#2025-04-24|2828.17
#2025-04-25|2843.16
#2025-04-28|2866.01
#2025-04-29|2872.00
#2025-04-30|2907.51
#2025-05-01|2926.98
#2025-05-02|2994.80
#2025-05-05|2997.34
#2025-05-06|2982.30
#2025-05-07|2974.32
#2025-05-08|2994.08
#2025-05-09|3001.66
#2025-05-12|3046.76
#2025-05-13|3069.77
#2025-05-14|3073.85
#2025-05-15|3082.30
#2025-05-16|3104.17
#2025-05-19|3114.36
#2025-05-20|3107.86
#2025-05-21|3085.64
#2025-05-22|3060.73
#2025-05-23|3073.29
#2025-05-26|3095.93
#2025-05-27|3110.57
#2025-05-28|3073.35
#2025-05-29|3083.05
#2025-05-30|3067.88
#2025-06-02|3071.40
#2025-06-03|3082.79
#2025-06-04|3101.63
#2025-06-05|3115.90
#2025-06-06|3115.26
#2025-06-09|3114.91
#2025-06-10|3118.14
#2025-06-11|3121.56
#2025-06-12|3132.21
#2025-06-13|3084.40
#2025-06-16|3116.39
#2025-06-17|3081.73
#2025-06-18|3074.37
#2025-06-19|3044.84
#2025-06-20|3057.68
#2025-06-23|3077.92
#2025-06-24|3140.26
#2025-06-25|3120.79
#2025-06-26|3150.70
#2025-06-27|3187.12
#2025-06-30|3188.72
#2025-07-01|3206.75
#2025-07-02|3222.24
#2025-07-03|3230.89
#2025-07-04|3229.29
#2025-07-07|3217.58
#2025-07-08|3212.16
#2025-07-09|3252.40
#2025-07-10|3265.92
#2025-07-11|3255.03
#2025-07-14|3248.14
#2025-07-15|3213.17
#2025-07-16|3196.38
#2025-07-17|3240.00
#2025-07-18|3251.60
#2025-07-21|3250.37
#2025-07-22|3260.73
#2025-07-23|3316.72
#2025-07-24|3328.37
#2025-07-25|3354.50
#2025-07-28|3322.20
#2025-07-29|3306.00
#2025-07-30|3276.52
#2025-07-31|3254.26
#2025-08-01|3227.30
#2025-08-04|3247.46
#2025-08-05|3260.11
#2025-08-06|3272.18
#2025-08-07|3313.84
#2025-08-08|3332.09
#2025-08-11|3312.65
#2025-08-12|3370.64
#2025-08-13|3398.34
#2025-08-14|3365.52
#2025-08-15|3365.68
#2025-08-18|3365.88
#2025-08-19|3384.32
#2025-08-20|3350.75
#2025-08-21|3336.75
#2025-08-22|3394.91
#2025-08-25|3355.95
#2025-08-26|3341.44
#2025-08-27|3333.06
#2025-08-28|3345.54
#2025-08-29|3325.53
#2025-09-01|3326.46
#2025-09-02|3280.04
#2025-09-03|3275.70
#2025-09-04|3313.96
#2025-09-05|3341.30
#2025-09-08|3362.18
#2025-09-09|3330.76
#2025-09-10|3354.69
#2025-09-11|3392.69
#2025-09-12|3358.98
#2025-09-15|3371.49
#2025-09-16|3359.89
#2025-09-17|3340.51
#2025-09-18|3357.77
#2025-09-19|3350.83
#2025-09-22|3347.39
#2025-09-23|3336.13
#2025-09-24|3300.13
#2025-09-25|3265.76
#2025-09-26|3296.69
#2025-09-29|3301.20
#2025-09-30|3336.64
#2025-10-01|3343.99
#2025-10-02|3348.62
#2025-10-03|3355.79
#2025-10-06|3356.34
#2025-10-07|3334.32
#2025-10-08|3356.94
#2025-10-09|3338.24
#2025-10-10|3291.81
#2025-10-13|3316.95
#2025-10-14|3340.87
#2025-10-15|3367.37
#2025-10-16|3368.13
#2025-10-17|3345.25
#2025-10-20|3376.62
#2025-10-21|3385.07
#2025-10-22|3350.90
#2025-10-23|3376.15
#2025-10-24|3419.91
#2025-10-27|3428.25
#2025-10-28|3413.44
#2025-10-29|3417.63
#2025-10-30|3381.41
#2025-10-31|3373.48
#2025-11-03|3357.38
#2025-11-04|3325.14
#2025-11-05|3339.39
#2025-11-06|3316.14
#2025-11-07|3313.85
#2025-11-10|3339.18
#2025-11-11|3352.59
#2025-11-12|3371.21
#2025-11-13|3344.40
#2025-11-14|3314.69
#2025-11-17|3283.83
#2025-11-18|3241.03
#2025-11-19|3253.46
#2025-11-20|3235.37
#2025-11-21|3251.00
#2025-11-24|3290.08
#2025-11-25|3351.90
#2025-11-26|3393.53
#2025-11-27|3398.41
#2025-11-28|3414.43
#2025-12-01|3387.36
#2025-12-02|3375.37
#2025-12-03|3391.09
#2025-12-04|3410.14
#2025-12-05|3405.19
#2025-12-08|3410.74
#2025-12-09|3388.36
#2025-12-10|3408.12
#2025-12-11|3458.79
#2025-12-12|3430.57
#2025-12-15|3446.86
#2025-12-16|3439.31
#2025-12-17|3377.16
#2025-12-18|3411.80
#2025-12-19|3417.53
#2025-12-22|3436.84
#2025-12-23|3448.63
#2025-12-24|3451.89
#2025-12-25|3453.80
#2025-12-26|3453.17
#2025-12-29|3444.85
#2025-12-30|3435.41
#2025-12-31|3414.92
#2026-01-01|3417.56
#2026-01-02|3459.81
#2026-01-05|3493.84
#2026-01-06|3504.47
#2026-01-07|3484.13
#2026-01-08|3476.91
#2026-01-09|3522.11
#2026-01-12|3548.99
#2026-01-13|3532.66
#2026-01-14|3528.65
#2026-01-15|3552.18
#2026-01-16|3571.87
#2026-01-19|3558.74
#2026-01-20|3518.48
#2026-01-21|3541.47
#2026-01-22|3579.32
#2026-01-23|3556.86
#2026-01-26|3583.98
#2026-01-27|3608.92
#2026-01-28|3599.67
#2026-01-29|3619.15
#2026-01-30|3585.06
#2026-02-02|3601.08
#2026-02-03|3669.14
#2026-02-04|3664.35
#2026-02-05|3653.21
#2026-02-06|3767.54
#2026-02-09|3840.25
#2026-02-10|3868.41
#2026-02-11|3878.24
#2026-02-12|3826.73
#2026-02-13|3821.32
#2026-02-16|3826.14
#2026-02-17|3809.25
#2026-02-18|3830.62
#2026-02-19|3838.61
#2026-02-20|3876.10
#2026-02-23|3843.47
#2026-02-24|3870.84
#2026-02-25|3851.87
#2026-02-26|3850.70
#2026-02-27|3856.79
#2026-03-02|3796.03
#2026-03-03|3675.02
#2026-03-04|3657.57
#2026-03-05|3602.34
#2026-03-06|3526.22
#2026-03-09|3490.48
#2026-03-10|3538.19
#2026-03-11|3524.21
#2026-03-12|3447.21
#2026-03-13|3404.59
#2026-03-16|3432.16
#2026-03-17|3462.72
#2026-03-18|3462.07
#2026-03-19|3397.72
#2026-03-20|3350.54
#2026-03-23|3391.38
#2026-03-24|3433.61
#2026-03-25|3485.97
#2026-03-26|3398.86
#2026-03-27|3361.66
#2026-03-30|3316.14
#2026-03-31|3375.58
#2026-04-01|3486.54
#2026-04-02|3439.80