Table Data - Nasdaq Global Industrials Net Total Return Index
| Title | Nasdaq Global Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG50N |
| 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 10:52 PM CDT |
| Notes | For more information about this series, see: NQG50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 499.07 |
| 2001-04-02 | 494.01 |
| 2001-04-03 | 481.59 |
| 2001-04-04 | 483.55 |
| 2001-04-05 | 501.20 |
| 2001-04-06 | 496.40 |
| 2001-04-09 | 498.98 |
| 2001-04-10 | 508.75 |
| 2001-04-11 | 508.21 |
| 2001-04-12 | 519.86 |
| 2001-04-13 | . |
| 2001-04-16 | 516.04 |
| 2001-04-17 | 518.18 |
| 2001-04-18 | 539.53 |
| 2001-04-19 | 548.34 |
| 2001-04-20 | 545.11 |
| 2001-04-23 | 538.37 |
| 2001-04-24 | 534.40 |
| 2001-04-25 | 543.37 |
| 2001-04-26 | 550.87 |
| 2001-04-27 | 554.67 |
| 2001-04-30 | 552.46 |
| 2001-05-01 | 559.00 |
| 2001-05-02 | 561.63 |
| 2001-05-03 | 556.99 |
| 2001-05-04 | 562.72 |
| 2001-05-07 | 563.70 |
| 2001-05-08 | 560.42 |
| 2001-05-09 | 558.03 |
| 2001-05-10 | 560.68 |
| 2001-05-11 | 556.88 |
| 2001-05-14 | 555.94 |
| 2001-05-15 | 560.04 |
| 2001-05-16 | 571.19 |
| 2001-05-17 | 578.17 |
| 2001-05-18 | 580.30 |
| 2001-05-21 | 587.78 |
| 2001-05-22 | 586.65 |
| 2001-05-23 | 579.45 |
| 2001-05-24 | 578.08 |
| 2001-05-25 | 570.74 |
| 2001-05-28 | . |
| 2001-05-29 | 567.27 |
| 2001-05-30 | 558.03 |
| 2001-05-31 | 558.70 |
| 2001-06-01 | 559.67 |
| 2001-06-04 | 561.88 |
| 2001-06-05 | 564.24 |
| 2001-06-06 | 560.73 |
| 2001-06-07 | 562.78 |
| 2001-06-08 | 558.07 |
| 2001-06-11 | 549.27 |
| 2001-06-12 | 548.48 |
| 2001-06-13 | 545.86 |
| 2001-06-14 | 541.17 |
| 2001-06-15 | 537.97 |
| 2001-06-18 | 535.41 |
| 2001-06-19 | 531.78 |
| 2001-06-20 | 533.27 |
| 2001-06-21 | 536.26 |
| 2001-06-22 | 536.41 |
| 2001-06-25 | 532.13 |
| 2001-06-26 | 529.31 |
| 2001-06-27 | 526.27 |
| 2001-06-28 | 528.58 |
| 2001-06-29 | 531.58 |
| 2001-07-02 | 534.50 |
| 2001-07-03 | 533.44 |
| 2001-07-04 | . |
| 2001-07-05 | 525.03 |
| 2001-07-06 | 513.31 |
| 2001-07-09 | 513.17 |
| 2001-07-10 | 510.42 |
| 2001-07-11 | 504.09 |
| 2001-07-12 | 519.17 |
| 2001-07-13 | 519.78 |
| 2001-07-16 | 513.24 |
| 2001-07-17 | 514.43 |
| 2001-07-18 | 514.08 |
| 2001-07-19 | 517.11 |
| 2001-07-20 | 516.78 |
| 2001-07-23 | 508.56 |
| 2001-07-24 | 499.98 |
| 2001-07-25 | 502.39 |
| 2001-07-26 | 505.25 |
| 2001-07-27 | 509.16 |
| 2001-07-30 | 504.49 |
| 2001-07-31 | 508.40 |
| 2001-08-01 | 509.73 |
| 2001-08-02 | 513.25 |
| 2001-08-03 | 512.90 |
| 2001-08-06 | 506.26 |
| 2001-08-07 | 510.16 |
| 2001-08-08 | 503.09 |
| 2001-08-09 | 500.77 |
| 2001-08-10 | 505.07 |
| 2001-08-13 | 502.13 |
| 2001-08-14 | 503.74 |
| 2001-08-15 | 504.17 |
| 2001-08-16 | 502.74 |
| 2001-08-17 | 496.68 |
| 2001-08-20 | 495.83 |
| 2001-08-21 | 492.61 |
| 2001-08-22 | 496.90 |
| 2001-08-23 | 495.05 |
| 2001-08-24 | 502.46 |
| 2001-08-27 | 503.66 |
| 2001-08-28 | 497.64 |
| 2001-08-29 | 493.59 |
| 2001-08-30 | 486.48 |
| 2001-08-31 | 487.95 |
| 2001-09-03 | . |
| 2001-09-04 | 484.34 |
| 2001-09-05 | 482.11 |
| 2001-09-06 | 473.70 |
| 2001-09-07 | 464.33 |
| 2001-09-10 | 458.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 424.58 |
| 2001-09-18 | 419.55 |
| 2001-09-19 | 413.15 |
| 2001-09-20 | 394.16 |
| 2001-09-21 | 391.01 |
| 2001-09-24 | 410.98 |
| 2001-09-25 | 415.68 |
| 2001-09-26 | 411.96 |
| 2001-09-27 | 413.58 |
| 2001-09-28 | 423.53 |
| 2001-10-01 | 421.52 |
| 2001-10-02 | 425.63 |
| 2001-10-03 | 431.43 |
| 2001-10-04 | 435.65 |
| 2001-10-05 | 436.81 |
| 2001-10-08 | 433.86 |
| 2001-10-09 | 432.23 |
| 2001-10-10 | 440.27 |
| 2001-10-11 | 451.54 |
| 2001-10-12 | 450.66 |
| 2001-10-15 | 449.37 |
| 2001-10-16 | 451.23 |
| 2001-10-17 | 446.77 |
| 2001-10-18 | 441.95 |
| 2001-10-19 | 441.61 |
| 2001-10-22 | 444.87 |
| 2001-10-23 | 446.96 |
| 2001-10-24 | 448.78 |
| 2001-10-25 | 453.43 |
| 2001-10-26 | 459.02 |
| 2001-10-29 | 448.63 |
| 2001-10-30 | 439.43 |
| 2001-10-31 | 439.53 |
| 2001-11-01 | 447.65 |
| 2001-11-02 | 451.15 |
| 2001-11-05 | 457.79 |
| 2001-11-06 | 463.47 |
| 2001-11-07 | 461.58 |
| 2001-11-08 | 466.40 |
| 2001-11-09 | 465.50 |
| 2001-11-12 | 460.38 |
| 2001-11-13 | 465.99 |
| 2001-11-14 | 470.88 |
| 2001-11-15 | 476.41 |
| 2001-11-16 | 477.62 |
| 2001-11-19 | 482.32 |
| 2001-11-20 | 478.04 |
| 2001-11-21 | 474.11 |
| 2001-11-22 | . |
| 2001-11-23 | 478.67 |
| 2001-11-26 | 484.23 |
| 2001-11-27 | 483.76 |
| 2001-11-28 | 473.87 |
| 2001-11-29 | 475.12 |
| 2001-11-30 | 475.75 |
| 2001-12-03 | 468.10 |
| 2001-12-04 | 474.34 |
| 2001-12-05 | 486.34 |
| 2001-12-06 | 490.27 |
| 2001-12-07 | 486.80 |
| 2001-12-10 | 478.62 |
| 2001-12-11 | 477.87 |
| 2001-12-12 | 480.18 |
| 2001-12-13 | 473.55 |
| 2001-12-14 | 474.00 |
| 2001-12-17 | 478.65 |
| 2001-12-18 | 483.67 |
| 2001-12-19 | 484.28 |
| 2001-12-20 | 481.43 |
| 2001-12-21 | 483.26 |
| 2001-12-24 | 482.84 |
| 2001-12-25 | . |
| 2001-12-26 | 482.47 |
| 2001-12-27 | 488.60 |
| 2001-12-28 | 490.61 |
| 2001-12-31 | 488.05 |
| 2002-01-01 | . |
| 2002-01-02 | 488.93 |
| 2002-01-03 | 492.09 |
| 2002-01-04 | 498.60 |
| 2002-01-07 | 494.12 |
| 2002-01-08 | 490.27 |
| 2002-01-09 | 488.69 |
| 2002-01-10 | 486.27 |
| 2002-01-11 | 480.21 |
| 2002-01-14 | 476.83 |
| 2002-01-15 | 474.16 |
| 2002-01-16 | 464.08 |
| 2002-01-17 | 469.37 |
| 2002-01-18 | 469.84 |
| 2002-01-21 | . |
| 2002-01-22 | 465.76 |
| 2002-01-23 | 464.98 |
| 2002-01-24 | 467.85 |
| 2002-01-25 | 471.39 |
| 2002-01-28 | 471.85 |
| 2002-01-29 | 458.76 |
| 2002-01-30 | 460.23 |
| 2002-01-31 | 465.17 |
| 2002-02-01 | 462.38 |
| 2002-02-04 | 450.50 |
| 2002-02-05 | 447.11 |
| 2002-02-06 | 449.00 |
| 2002-02-07 | 450.52 |
| 2002-02-08 | 453.74 |
| 2002-02-11 | 460.89 |
| 2002-02-12 | 460.51 |
| 2002-02-13 | 462.77 |
| 2002-02-14 | 463.35 |
| 2002-02-15 | 461.72 |
| 2002-02-18 | . |
| 2002-02-19 | 454.33 |
| 2002-02-20 | 458.13 |
| 2002-02-21 | 458.80 |
| 2002-02-22 | 460.83 |
| 2002-02-25 | 467.64 |
| 2002-02-26 | 468.53 |
| 2002-02-27 | 473.68 |
| 2002-02-28 | 473.23 |
| 2002-03-01 | 482.25 |
| 2002-03-04 | 500.60 |
| 2002-03-05 | 497.98 |
| 2002-03-06 | 505.59 |
| 2002-03-07 | 508.86 |
| 2002-03-08 | 511.33 |
| 2002-03-11 | 514.90 |
| 2002-03-12 | 509.18 |
| 2002-03-13 | 502.24 |
| 2002-03-14 | 504.83 |
| 2002-03-15 | 507.37 |
| 2002-03-18 | 506.52 |
| 2002-03-19 | 509.32 |
| 2002-03-20 | 503.62 |
| 2002-03-21 | 498.13 |
| 2002-03-22 | 496.78 |
| 2002-03-25 | 489.28 |
| 2002-03-26 | 491.48 |
| 2002-03-27 | 495.07 |
| 2002-03-28 | 497.38 |
| 2002-03-29 | . |
| 2002-04-01 | 495.09 |
| 2002-04-02 | 494.36 |
| 2002-04-03 | 491.46 |
| 2002-04-04 | 494.01 |
| 2002-04-05 | 494.35 |
| 2002-04-08 | 493.16 |
| 2002-04-09 | 491.15 |
| 2002-04-10 | 497.41 |
| 2002-04-11 | 484.53 |
| 2002-04-12 | 485.06 |
| 2002-04-15 | 480.49 |
| 2002-04-16 | 490.31 |
| 2002-04-17 | 491.57 |
| 2002-04-18 | 490.13 |
| 2002-04-19 | 488.94 |
| 2002-04-22 | 483.94 |
| 2002-04-23 | 483.38 |
| 2002-04-24 | 480.61 |
| 2002-04-25 | 479.20 |
| 2002-04-26 | 474.97 |
| 2002-04-29 | 470.18 |
| 2002-04-30 | 476.23 |
| 2002-05-01 | 479.13 |
| 2002-05-02 | 479.77 |
| 2002-05-03 | 480.34 |
| 2002-05-06 | 473.47 |
| 2002-05-07 | 470.92 |
| 2002-05-08 | 483.91 |
| 2002-05-09 | 478.38 |
| 2002-05-10 | 473.83 |
| 2002-05-13 | 476.74 |
| 2002-05-14 | 483.32 |
| 2002-05-15 | 486.45 |
| 2002-05-16 | 489.10 |
| 2002-05-17 | 496.96 |
| 2002-05-20 | 492.96 |
| 2002-05-21 | 488.37 |
| 2002-05-22 | 489.48 |
| 2002-05-23 | 493.64 |
| 2002-05-24 | 490.62 |
| 2002-05-27 | . |
| 2002-05-28 | 487.29 |
| 2002-05-29 | 482.31 |
| 2002-05-30 | 481.26 |
| 2002-05-31 | 482.03 |
| 2002-06-03 | 474.35 |
| 2002-06-04 | 470.64 |
| 2002-06-05 | 472.31 |
| 2002-06-06 | 467.57 |
| 2002-06-07 | 466.30 |
| 2002-06-10 | 467.04 |
| 2002-06-11 | 463.02 |
| 2002-06-12 | 463.33 |
| 2002-06-13 | 459.92 |
| 2002-06-14 | 455.01 |
| 2002-06-17 | 461.62 |
| 2002-06-18 | 465.50 |
| 2002-06-19 | 458.85 |
| 2002-06-20 | 456.91 |
| 2002-06-21 | 451.83 |
| 2002-06-24 | 452.49 |
| 2002-06-25 | 446.86 |
| 2002-06-26 | 445.46 |
| 2002-06-27 | 451.95 |
| 2002-06-28 | 455.95 |
| 2002-07-01 | 450.67 |
| 2002-07-02 | 442.85 |
| 2002-07-03 | 440.66 |
| 2002-07-04 | . |
| 2002-07-05 | 455.44 |
| 2002-07-08 | 452.93 |
| 2002-07-09 | 448.26 |
| 2002-07-10 | 435.83 |
| 2002-07-11 | 433.42 |
| 2002-07-12 | 434.76 |
| 2002-07-15 | 430.06 |
| 2002-07-16 | 423.96 |
| 2002-07-17 | 428.32 |
| 2002-07-18 | 424.61 |
| 2002-07-19 | 412.68 |
| 2002-07-22 | 400.90 |
| 2002-07-23 | 393.40 |
| 2002-07-24 | 401.21 |
| 2002-07-25 | 401.40 |
| 2002-07-26 | 400.41 |
| 2002-07-29 | 417.92 |
| 2002-07-30 | 423.90 |
| 2002-07-31 | 422.26 |
| 2002-08-01 | 414.61 |
| 2002-08-02 | 403.05 |
| 2002-08-05 | 390.68 |
| 2002-08-06 | 397.40 |
| 2002-08-07 | 405.74 |
| 2002-08-08 | 414.71 |
| 2002-08-09 | 417.43 |
| 2002-08-12 | 414.35 |
| 2002-08-13 | 406.99 |
| 2002-08-14 | 413.66 |
| 2002-08-15 | 417.38 |
| 2002-08-16 | 418.02 |
| 2002-08-19 | 424.13 |
| 2002-08-20 | 420.68 |
| 2002-08-21 | 425.94 |
| 2002-08-22 | 429.89 |
| 2002-08-23 | 424.35 |
| 2002-08-26 | 426.17 |
| 2002-08-27 | 425.34 |
| 2002-08-28 | 417.27 |
| 2002-08-29 | 412.25 |
| 2002-08-30 | 412.81 |
| 2002-09-02 | . |
| 2002-09-03 | 398.85 |
| 2002-09-04 | 401.08 |
| 2002-09-05 | 395.64 |
| 2002-09-06 | 399.50 |
| 2002-09-09 | 402.05 |
| 2002-09-10 | 404.70 |
| 2002-09-11 | 406.60 |
| 2002-09-12 | 400.02 |
| 2002-09-13 | 392.42 |
| 2002-09-16 | 392.49 |
| 2002-09-17 | 389.76 |
| 2002-09-18 | 385.15 |
| 2002-09-19 | 378.88 |
| 2002-09-20 | 378.19 |
| 2002-09-23 | 372.21 |
| 2002-09-24 | 364.71 |
| 2002-09-25 | 371.18 |
| 2002-09-26 | 376.24 |
| 2002-09-27 | 367.73 |
| 2002-09-30 | 363.47 |
| 2002-10-01 | 370.59 |
| 2002-10-02 | 361.02 |
| 2002-10-03 | 357.52 |
| 2002-10-04 | 349.83 |
| 2002-10-07 | 339.85 |
| 2002-10-08 | 341.74 |
| 2002-10-09 | 331.53 |
| 2002-10-10 | 339.03 |
| 2002-10-11 | 352.58 |
| 2002-10-14 | 351.31 |
| 2002-10-15 | 368.33 |
| 2002-10-16 | 362.51 |
| 2002-10-17 | 371.76 |
| 2002-10-18 | 372.34 |
| 2002-10-21 | 378.38 |
| 2002-10-22 | 371.06 |
| 2002-10-23 | 373.20 |
| 2002-10-24 | 370.11 |
| 2002-10-25 | 373.31 |
| 2002-10-28 | 372.08 |
| 2002-10-29 | 369.10 |
| 2002-10-30 | 371.01 |
| 2002-10-31 | 371.89 |
| 2002-11-01 | 376.40 |
| 2002-11-04 | 381.29 |
| 2002-11-05 | 385.09 |
| 2002-11-06 | 389.20 |
| 2002-11-07 | 384.20 |
| 2002-11-08 | 380.24 |
| 2002-11-11 | 370.65 |
| 2002-11-12 | 372.22 |
| 2002-11-13 | 371.51 |
| 2002-11-14 | 374.97 |
| 2002-11-15 | 376.31 |
| 2002-11-18 | 373.06 |
| 2002-11-19 | 373.04 |
| 2002-11-20 | 377.20 |
| 2002-11-21 | 389.89 |
| 2002-11-22 | 390.62 |
| 2002-11-25 | 392.12 |
| 2002-11-26 | 386.80 |
| 2002-11-27 | 395.82 |
| 2002-11-28 | . |
| 2002-11-29 | 400.17 |
| 2002-12-02 | 400.37 |
| 2002-12-03 | 395.11 |
| 2002-12-04 | 392.15 |
| 2002-12-05 | 386.28 |
| 2002-12-06 | 388.16 |
| 2002-12-09 | 381.54 |
| 2002-12-10 | 384.64 |
| 2002-12-11 | 385.39 |
| 2002-12-12 | 383.57 |
| 2002-12-13 | 378.99 |
| 2002-12-16 | 384.73 |
| 2002-12-17 | 382.75 |
| 2002-12-18 | 378.40 |
| 2002-12-19 | 377.55 |
| 2002-12-20 | 381.20 |
| 2002-12-23 | 380.80 |
| 2002-12-24 | 380.24 |
| 2002-12-25 | . |
| 2002-12-26 | 381.49 |
| 2002-12-27 | 377.44 |
| 2002-12-30 | 377.87 |
| 2002-12-31 | 380.23 |
| 2003-01-01 | . |
| 2003-01-02 | 389.28 |
| 2003-01-03 | 389.66 |
| 2003-01-06 | 396.38 |
| 2003-01-07 | 393.16 |
| 2003-01-08 | 386.94 |
| 2003-01-09 | 391.34 |
| 2003-01-10 | 391.49 |
| 2003-01-13 | 391.69 |
| 2003-01-14 | 393.71 |
| 2003-01-15 | 390.47 |
| 2003-01-16 | 390.08 |
| 2003-01-17 | 386.94 |
| 2003-01-20 | . |
| 2003-01-21 | 380.62 |
| 2003-01-22 | 374.79 |
| 2003-01-23 | 379.85 |
| 2003-01-24 | 372.88 |
| 2003-01-27 | 366.20 |
| 2003-01-28 | 368.53 |
| 2003-01-29 | 366.78 |
| 2003-01-30 | 362.41 |
| 2003-01-31 | 365.94 |
| 2003-02-03 | 368.88 |
| 2003-02-04 | 365.98 |
| 2003-02-05 | 366.22 |
| 2003-02-06 | 362.85 |
| 2003-02-07 | 358.97 |
| 2003-02-10 | 358.61 |
| 2003-02-11 | 357.37 |
| 2003-02-12 | 355.04 |
| 2003-02-13 | 353.54 |
| 2003-02-14 | 358.44 |
| 2003-02-17 | . |
| 2003-02-18 | 364.76 |
| 2003-02-19 | 364.65 |
| 2003-02-20 | 362.41 |
| 2003-02-21 | 364.51 |
| 2003-02-24 | 359.13 |
| 2003-02-25 | 358.19 |
| 2003-02-26 | 355.77 |
| 2003-02-27 | 358.53 |
| 2003-02-28 | 360.08 |
| 2003-03-03 | 360.58 |
| 2003-03-04 | 356.46 |
| 2003-03-05 | 357.25 |
| 2003-03-06 | 354.13 |
| 2003-03-07 | 354.07 |
| 2003-03-10 | 346.21 |
| 2003-03-11 | 341.75 |
| 2003-03-12 | 341.87 |
| 2003-03-13 | 349.94 |
| 2003-03-14 | 353.72 |
| 2003-03-17 | 361.72 |
| 2003-03-18 | 365.31 |
| 2003-03-19 | 368.43 |
| 2003-03-20 | 369.75 |
| 2003-03-21 | 377.36 |
| 2003-03-24 | 369.21 |
| 2003-03-25 | 370.46 |
| 2003-03-26 | 369.09 |
| 2003-03-27 | 368.39 |
| 2003-03-28 | 365.32 |
| 2003-03-31 | 359.69 |
| 2003-04-01 | 362.66 |
| 2003-04-02 | 370.58 |
| 2003-04-03 | 370.11 |
| 2003-04-04 | 370.66 |
| 2003-04-07 | 375.70 |
| 2003-04-08 | 374.45 |
| 2003-04-09 | 370.24 |
| 2003-04-10 | 371.20 |
| 2003-04-11 | 369.93 |
| 2003-04-14 | 373.46 |
| 2003-04-15 | 377.94 |
| 2003-04-16 | 376.29 |
| 2003-04-17 | 380.79 |
| 2003-04-18 | . |
| 2003-04-21 | 380.33 |
| 2003-04-22 | 386.09 |
| 2003-04-23 | 388.36 |
| 2003-04-24 | 386.45 |
| 2003-04-25 | 382.54 |
| 2003-04-28 | 387.93 |
| 2003-04-29 | 389.58 |
| 2003-04-30 | 393.08 |
| 2003-05-01 | 392.69 |
| 2003-05-02 | 396.20 |
| 2003-05-05 | 396.57 |
| 2003-05-06 | 401.65 |
| 2003-05-07 | 400.46 |
| 2003-05-08 | 396.30 |
| 2003-05-09 | 401.61 |
| 2003-05-12 | 404.71 |
| 2003-05-13 | 403.34 |
| 2003-05-14 | 403.72 |
| 2003-05-15 | 404.98 |
| 2003-05-16 | 403.36 |
| 2003-05-19 | 396.46 |
| 2003-05-20 | 396.19 |
| 2003-05-21 | 395.21 |
| 2003-05-22 | 397.31 |
| 2003-05-23 | 399.44 |
| 2003-05-26 | . |
| 2003-05-27 | 404.63 |
| 2003-05-28 | 405.24 |
| 2003-05-29 | 405.99 |
| 2003-05-30 | 411.39 |
| 2003-06-02 | 416.12 |
| 2003-06-03 | 415.16 |
| 2003-06-04 | 420.03 |
| 2003-06-05 | 424.81 |
| 2003-06-06 | 426.95 |
| 2003-06-09 | 423.98 |
| 2003-06-10 | 426.35 |
| 2003-06-11 | 432.02 |
| 2003-06-12 | 433.24 |
| 2003-06-13 | 429.99 |
| 2003-06-16 | 436.22 |
| 2003-06-17 | 437.54 |
| 2003-06-18 | 435.73 |
| 2003-06-19 | 430.61 |
| 2003-06-20 | 431.33 |
| 2003-06-23 | 426.66 |
| 2003-06-24 | 424.60 |
| 2003-06-25 | 423.48 |
| 2003-06-26 | 423.99 |
| 2003-06-27 | 423.22 |
| 2003-06-30 | 423.37 |
| 2003-07-01 | 425.69 |
| 2003-07-02 | 431.58 |
| 2003-07-03 | 431.64 |
| 2003-07-04 | . |
| 2003-07-07 | 439.33 |
| 2003-07-08 | 441.65 |
| 2003-07-09 | 439.94 |
| 2003-07-10 | 435.33 |
| 2003-07-11 | 435.28 |
| 2003-07-14 | 438.28 |
| 2003-07-15 | 436.37 |
| 2003-07-16 | 434.56 |
| 2003-07-17 | 429.14 |
| 2003-07-18 | 434.01 |
| 2003-07-21 | 431.42 |
| 2003-07-22 | 434.36 |
| 2003-07-23 | 437.23 |
| 2003-07-24 | 438.79 |
| 2003-07-25 | 444.64 |
| 2003-07-28 | 447.02 |
| 2003-07-29 | 445.01 |
| 2003-07-30 | 442.74 |
| 2003-07-31 | 444.84 |
| 2003-08-01 | 444.80 |
| 2003-08-04 | 444.42 |
| 2003-08-05 | 439.21 |
| 2003-08-06 | 436.32 |
| 2003-08-07 | 437.91 |
| 2003-08-08 | 439.38 |
| 2003-08-11 | 442.36 |
| 2003-08-12 | 446.43 |
| 2003-08-13 | 448.25 |
| 2003-08-14 | 452.82 |
| 2003-08-15 | 454.56 |
| 2003-08-18 | 461.78 |
| 2003-08-19 | 466.53 |
| 2003-08-20 | 467.34 |
| 2003-08-21 | 471.05 |
| 2003-08-22 | 467.83 |
| 2003-08-25 | 465.80 |
| 2003-08-26 | 465.63 |
| 2003-08-27 | 466.39 |
| 2003-08-28 | 468.33 |
| 2003-08-29 | 472.67 |
| 2003-09-01 | . |
| 2003-09-02 | 480.22 |
| 2003-09-03 | 484.16 |
| 2003-09-04 | 483.47 |
| 2003-09-05 | 480.97 |
| 2003-09-08 | 484.12 |
| 2003-09-09 | 482.41 |
| 2003-09-10 | 474.92 |
| 2003-09-11 | 475.55 |
| 2003-09-12 | 477.04 |
| 2003-09-15 | 476.83 |
| 2003-09-16 | 482.69 |
| 2003-09-17 | 482.47 |
| 2003-09-18 | 487.51 |
| 2003-09-19 | 487.06 |
| 2003-09-22 | 480.52 |
| 2003-09-23 | 481.30 |
| 2003-09-24 | 475.46 |
| 2003-09-25 | 469.98 |
| 2003-09-26 | 466.75 |
| 2003-09-29 | 469.95 |
| 2003-09-30 | 465.72 |
| 2003-10-01 | 474.59 |
| 2003-10-02 | 478.05 |
| 2003-10-03 | 484.75 |
| 2003-10-06 | 486.47 |
| 2003-10-07 | 489.32 |
| 2003-10-08 | 486.90 |
| 2003-10-09 | 489.25 |
| 2003-10-10 | 489.93 |
| 2003-10-13 | 491.45 |
| 2003-10-14 | 494.28 |
| 2003-10-15 | 494.32 |
| 2003-10-16 | 496.52 |
| 2003-10-17 | 493.06 |
| 2003-10-20 | 495.52 |
| 2003-10-21 | 495.25 |
| 2003-10-22 | 489.28 |
| 2003-10-23 | 483.98 |
| 2003-10-24 | 484.12 |
| 2003-10-27 | 486.76 |
| 2003-10-28 | 492.51 |
| 2003-10-29 | 497.78 |
| 2003-10-30 | 500.12 |
| 2003-10-31 | 498.39 |
| 2003-11-03 | 500.08 |
| 2003-11-04 | 503.71 |
| 2003-11-05 | 502.88 |
| 2003-11-06 | 502.39 |
| 2003-11-07 | 504.60 |
| 2003-11-10 | 501.95 |
| 2003-11-11 | 496.97 |
| 2003-11-12 | 502.04 |
| 2003-11-13 | 504.22 |
| 2003-11-14 | 500.41 |
| 2003-11-17 | 492.50 |
| 2003-11-18 | 493.08 |
| 2003-11-19 | 493.91 |
| 2003-11-20 | 492.60 |
| 2003-11-21 | 492.40 |
| 2003-11-24 | 496.38 |
| 2003-11-25 | 500.12 |
| 2003-11-26 | 503.54 |
| 2003-11-27 | . |
| 2003-11-28 | 504.17 |
| 2003-12-01 | 511.86 |
| 2003-12-02 | 513.67 |
| 2003-12-03 | 515.41 |
| 2003-12-04 | 516.01 |
| 2003-12-05 | 513.61 |
| 2003-12-08 | 513.89 |
| 2003-12-09 | 513.91 |
| 2003-12-10 | 510.55 |
| 2003-12-11 | 516.37 |
| 2003-12-12 | 519.48 |
| 2003-12-15 | 521.39 |
| 2003-12-16 | 521.43 |
| 2003-12-17 | 520.19 |
| 2003-12-18 | 523.21 |
| 2003-12-19 | 525.06 |
| 2003-12-22 | 528.49 |
| 2003-12-23 | 530.05 |
| 2003-12-24 | 529.52 |
| 2003-12-25 | . |
| 2003-12-26 | 530.65 |
| 2003-12-29 | 536.10 |
| 2003-12-30 | 537.62 |
| 2003-12-31 | 538.79 |
| 2004-01-01 | . |
| 2004-01-02 | 540.01 |
| 2004-01-05 | 547.75 |
| 2004-01-06 | 547.17 |
| 2004-01-07 | 548.06 |
| 2004-01-08 | 552.89 |
| 2004-01-09 | 552.10 |
| 2004-01-12 | 552.69 |
| 2004-01-13 | 551.24 |
| 2004-01-14 | 556.37 |
| 2004-01-15 | 555.02 |
| 2004-01-16 | 559.73 |
| 2004-01-19 | . |
| 2004-01-20 | 560.47 |
| 2004-01-21 | 563.52 |
| 2004-01-22 | 563.16 |
| 2004-01-23 | 561.54 |
| 2004-01-26 | 563.68 |
| 2004-01-27 | 562.48 |
| 2004-01-28 | 556.27 |
| 2004-01-29 | 551.04 |
| 2004-01-30 | 550.92 |
| 2004-02-02 | 551.32 |
| 2004-02-03 | 549.68 |
| 2004-02-04 | 544.06 |
| 2004-02-05 | 547.83 |
| 2004-02-06 | 554.21 |
| 2004-02-09 | 554.15 |
| 2004-02-10 | 554.62 |
| 2004-02-11 | 559.26 |
| 2004-02-12 | 560.98 |
| 2004-02-13 | 558.82 |
| 2004-02-16 | . |
| 2004-02-17 | 564.93 |
| 2004-02-18 | 562.11 |
| 2004-02-19 | 558.98 |
| 2004-02-20 | 553.89 |
| 2004-02-23 | 553.59 |
| 2004-02-24 | 550.34 |
| 2004-02-25 | 549.62 |
| 2004-02-26 | 549.36 |
| 2004-02-27 | 551.98 |
| 2004-03-01 | 558.68 |
| 2004-03-02 | 556.50 |
| 2004-03-03 | 555.72 |
| 2004-03-04 | 557.33 |
| 2004-03-05 | 560.20 |
| 2004-03-08 | 554.48 |
| 2004-03-09 | 551.24 |
| 2004-03-10 | 541.11 |
| 2004-03-11 | 533.62 |
| 2004-03-12 | 537.88 |
| 2004-03-15 | 532.77 |
| 2004-03-16 | 536.67 |
| 2004-03-17 | 543.94 |
| 2004-03-18 | 545.09 |
| 2004-03-19 | 540.99 |
| 2004-03-22 | 533.39 |
| 2004-03-23 | 533.50 |
| 2004-03-24 | 533.61 |
| 2004-03-25 | 542.51 |
| 2004-03-26 | 545.07 |
| 2004-03-29 | 551.50 |
| 2004-03-30 | 554.18 |
| 2004-03-31 | 557.10 |
| 2004-04-01 | 561.41 |
| 2004-04-02 | 566.31 |
| 2004-04-05 | 570.43 |
| 2004-04-06 | 570.00 |
| 2004-04-07 | 569.72 |
| 2004-04-08 | 568.43 |
| 2004-04-09 | . |
| 2004-04-12 | 570.80 |
| 2004-04-13 | 564.77 |
| 2004-04-14 | 559.94 |
| 2004-04-15 | 558.14 |
| 2004-04-16 | 562.75 |
| 2004-04-19 | 560.93 |
| 2004-04-20 | 558.56 |
| 2004-04-21 | 558.61 |
| 2004-04-22 | 564.94 |
| 2004-04-23 | 566.81 |
| 2004-04-26 | 565.80 |
| 2004-04-27 | 564.67 |
| 2004-04-28 | 556.18 |
| 2004-04-29 | 551.53 |
| 2004-04-30 | 546.24 |
| 2004-05-03 | 549.52 |
| 2004-05-04 | 552.98 |
| 2004-05-05 | 554.34 |
| 2004-05-06 | 547.09 |
| 2004-05-07 | 538.07 |
| 2004-05-10 | 522.77 |
| 2004-05-11 | 526.76 |
| 2004-05-12 | 530.67 |
| 2004-05-13 | 527.38 |
| 2004-05-14 | 525.10 |
| 2004-05-17 | 516.45 |
| 2004-05-18 | 521.44 |
| 2004-05-19 | 529.03 |
| 2004-05-20 | 525.64 |
| 2004-05-21 | 532.57 |
| 2004-05-24 | 535.11 |
| 2004-05-25 | 539.83 |
| 2004-05-26 | 543.04 |
| 2004-05-27 | 548.44 |
| 2004-05-28 | 549.14 |
| 2004-05-31 | . |
| 2004-06-01 | 549.71 |
| 2004-06-02 | 552.32 |
| 2004-06-03 | 546.18 |
| 2004-06-04 | 549.63 |
| 2004-06-07 | 560.72 |
| 2004-06-08 | 561.83 |
| 2004-06-09 | 556.99 |
| 2004-06-10 | 559.53 |
| 2004-06-11 | . |
| 2004-06-14 | 553.19 |
| 2004-06-15 | 556.37 |
| 2004-06-16 | 558.64 |
| 2004-06-17 | 559.14 |
| 2004-06-18 | 560.73 |
| 2004-06-21 | 561.16 |
| 2004-06-22 | 562.24 |
| 2004-06-23 | 567.81 |
| 2004-06-24 | 571.20 |
| 2004-06-25 | 569.62 |
| 2004-06-28 | 570.99 |
| 2004-06-29 | 572.73 |
| 2004-06-30 | 575.07 |
| 2004-07-01 | 571.15 |
| 2004-07-02 | 567.15 |
| 2004-07-05 | . |
| 2004-07-06 | 562.16 |
| 2004-07-07 | 563.53 |
| 2004-07-08 | 559.59 |
| 2004-07-09 | 563.57 |
| 2004-07-12 | 565.23 |
| 2004-07-13 | 564.96 |
| 2004-07-14 | 562.57 |
| 2004-07-15 | 562.26 |
| 2004-07-16 | 563.27 |
| 2004-07-19 | 562.01 |
| 2004-07-20 | 562.18 |
| 2004-07-21 | 557.24 |
| 2004-07-22 | 554.46 |
| 2004-07-23 | 549.15 |
| 2004-07-26 | 546.41 |
| 2004-07-27 | 548.76 |
| 2004-07-28 | 550.88 |
| 2004-07-29 | 553.24 |
| 2004-07-30 | 555.97 |
| 2004-08-02 | 556.93 |
| 2004-08-03 | 554.46 |
| 2004-08-04 | 551.80 |
| 2004-08-05 | 546.89 |
| 2004-08-06 | 539.39 |
| 2004-08-09 | 537.97 |
| 2004-08-10 | 543.96 |
| 2004-08-11 | 541.88 |
| 2004-08-12 | 536.01 |
| 2004-08-13 | 536.21 |
| 2004-08-16 | 541.48 |
| 2004-08-17 | 541.99 |
| 2004-08-18 | 546.87 |
| 2004-08-19 | 548.05 |
| 2004-08-20 | 551.17 |
| 2004-08-23 | 551.30 |
| 2004-08-24 | 552.19 |
| 2004-08-25 | 555.18 |
| 2004-08-26 | 555.84 |
| 2004-08-27 | 557.22 |
| 2004-08-30 | 554.30 |
| 2004-08-31 | 555.71 |
| 2004-09-01 | 558.88 |
| 2004-09-02 | 563.88 |
| 2004-09-03 | 560.06 |
| 2004-09-06 | . |
| 2004-09-07 | 567.29 |
| 2004-09-08 | 567.57 |
| 2004-09-09 | 566.92 |
| 2004-09-10 | 570.40 |
| 2004-09-13 | 573.24 |
| 2004-09-14 | 574.45 |
| 2004-09-15 | 568.54 |
| 2004-09-16 | 570.72 |
| 2004-09-17 | 573.51 |
| 2004-09-20 | 572.41 |
| 2004-09-21 | 575.83 |
| 2004-09-22 | 569.41 |
| 2004-09-23 | 566.88 |
| 2004-09-24 | 566.28 |
| 2004-09-27 | 562.22 |
| 2004-09-28 | 564.60 |
| 2004-09-29 | 568.12 |
| 2004-09-30 | 573.15 |
| 2004-10-01 | 580.91 |
| 2004-10-04 | 584.69 |
| 2004-10-05 | 583.57 |
| 2004-10-06 | 587.03 |
| 2004-10-07 | 582.72 |
| 2004-10-08 | 581.36 |
| 2004-10-11 | 582.50 |
| 2004-10-12 | 578.10 |
| 2004-10-13 | 573.46 |
| 2004-10-14 | 570.14 |
| 2004-10-15 | 573.42 |
| 2004-10-18 | 573.54 |
| 2004-10-19 | 573.82 |
| 2004-10-20 | 572.03 |
| 2004-10-21 | 574.94 |
| 2004-10-22 | 572.74 |
| 2004-10-25 | 572.44 |
| 2004-10-26 | 577.12 |
| 2004-10-27 | 582.92 |
| 2004-10-28 | 584.62 |
| 2004-10-29 | 584.28 |
| 2004-11-01 | 586.91 |
| 2004-11-02 | 588.75 |
| 2004-11-03 | 594.92 |
| 2004-11-04 | 602.66 |
| 2004-11-05 | 607.59 |
| 2004-11-08 | 607.57 |
| 2004-11-09 | 608.52 |
| 2004-11-10 | 608.31 |
| 2004-11-11 | 612.81 |
| 2004-11-12 | 617.86 |
| 2004-11-15 | 618.52 |
| 2004-11-16 | 615.95 |
| 2004-11-17 | 621.49 |
| 2004-11-18 | 621.81 |
| 2004-11-19 | 618.71 |
| 2004-11-22 | 617.74 |
| 2004-11-23 | 618.65 |
| 2004-11-24 | 621.70 |
| 2004-11-25 | . |
| 2004-11-26 | 622.68 |
| 2004-11-29 | 624.02 |
| 2004-11-30 | 623.43 |
| 2004-12-01 | 629.73 |
| 2004-12-02 | 630.35 |
| 2004-12-03 | 631.72 |
| 2004-12-06 | 630.04 |
| 2004-12-07 | 624.48 |
| 2004-12-08 | 622.45 |
| 2004-12-09 | 620.97 |
| 2004-12-10 | 621.74 |
| 2004-12-13 | 627.93 |
| 2004-12-14 | 629.60 |
| 2004-12-15 | 633.61 |
| 2004-12-16 | 630.23 |
| 2004-12-17 | 629.47 |
| 2004-12-20 | 633.29 |
| 2004-12-21 | 635.78 |
| 2004-12-22 | 638.01 |
| 2004-12-23 | 640.07 |
| 2004-12-24 | . |
| 2004-12-27 | 640.28 |
| 2004-12-28 | 644.19 |
| 2004-12-29 | 642.32 |
| 2004-12-30 | 644.50 |
| 2004-12-31 | 644.47 |
| 2005-01-03 | 640.02 |
| 2005-01-04 | 631.92 |
| 2005-01-05 | 627.84 |
| 2005-01-06 | 627.59 |
| 2005-01-07 | 625.49 |
| 2005-01-10 | 627.71 |
| 2005-01-11 | 626.95 |
| 2005-01-12 | 629.83 |
| 2005-01-13 | 626.76 |
| 2005-01-14 | 630.23 |
| 2005-01-17 | . |
| 2005-01-18 | 633.80 |
| 2005-01-19 | 631.30 |
| 2005-01-20 | 625.99 |
| 2005-01-21 | 623.52 |
| 2005-01-24 | 622.85 |
| 2005-01-25 | 624.91 |
| 2005-01-26 | 630.17 |
| 2005-01-27 | 631.53 |
#2005-01-28| 630.66
#2005-01-31| 637.11
#2005-02-01| 638.31
#2005-02-02| 640.54
#2005-02-03| 638.15
#2005-02-04| 643.16
#2005-02-07| 643.18
#2005-02-08| 643.00
#2005-02-09| 638.90
#2005-02-10| 640.93
#2005-02-11| 645.25
#2005-02-14| 647.58
#2005-02-15| 649.37
#2005-02-16| 648.20
#2005-02-17| 646.46
#2005-02-18| 646.49
#2005-02-21| .
#2005-02-22| 641.57
#2005-02-23| 640.10
#2005-02-24| 645.39
#2005-02-25| 651.77
#2005-02-28| 653.09
#2005-03-01| 655.34
#2005-03-02| 655.37
#2005-03-03| 656.61
#2005-03-04| 665.45
#2005-03-07| 666.17
#2005-03-08| 666.47
#2005-03-09| 663.81
#2005-03-10| 662.75
#2005-03-11| 662.67
#2005-03-14| 662.58
#2005-03-15| 660.83
#2005-03-16| 657.57
#2005-03-17| 656.58
#2005-03-18| 656.68
#2005-03-21| 655.32
#2005-03-22| 653.53
#2005-03-23| 646.88
#2005-03-24| 646.10
#2005-03-25| .
#2005-03-28| 645.55
#2005-03-29| 637.78
#2005-03-30| 642.14
#2005-03-31| 644.60
#2005-04-01| 643.24
#2005-04-04| 639.74
#2005-04-05| 642.59
#2005-04-06| 644.29
#2005-04-07| 648.22
#2005-04-08| 645.38
#2005-04-11| 645.68
#2005-04-12| 645.94
#2005-04-13| 642.16
#2005-04-14| 632.52
#2005-04-15| 624.11
#2005-04-18| 618.65
#2005-04-19| 624.44
#2005-04-20| 621.35
#2005-04-21| 628.76
#2005-04-22| 628.78
#2005-04-25| 632.00
#2005-04-26| 626.12
#2005-04-27| 624.12
#2005-04-28| 617.63
#2005-04-29| 622.54
#2005-05-02| 624.39
#2005-05-03| 623.22
#2005-05-04| 629.07
#2005-05-05| 628.43
#2005-05-06| 630.74
#2005-05-09| 632.18
#2005-05-10| 628.38
#2005-05-11| 629.14
#2005-05-12| 623.31
#2005-05-13| 619.50
#2005-05-16| 622.18
#2005-05-17| 623.47
#2005-05-18| 631.63
#2005-05-19| 634.62
#2005-05-20| 633.27
#2005-05-23| 637.81
#2005-05-24| 637.19
#2005-05-25| 632.68
#2005-05-26| 635.63
#2005-05-27| 637.82
#2005-05-30| .
#2005-05-31| 636.40
#2005-06-01| 639.88
#2005-06-02| 640.72
#2005-06-03| 639.87
#2005-06-06| 641.83
#2005-06-07| 643.49
#2005-06-08| 642.92
#2005-06-09| 640.71
#2005-06-10| 640.62
#2005-06-13| 639.84
#2005-06-14| 639.99
#2005-06-15| 641.48
#2005-06-16| 643.83
#2005-06-17| 649.47
#2005-06-20| 646.37
#2005-06-21| 646.76
#2005-06-22| 646.56
#2005-06-23| 639.75
#2005-06-24| 635.43
#2005-06-27| 632.72
#2005-06-28| 639.50
#2005-06-29| 639.31
#2005-06-30| 636.49
#2005-07-01| 636.53
#2005-07-04| .
#2005-07-05| 636.90
#2005-07-06| 635.34
#2005-07-07| 633.46
#2005-07-08| 640.78
#2005-07-11| 647.37
#2005-07-12| 648.55
#2005-07-13| 648.01
#2005-07-14| 651.75
#2005-07-15| 650.57
#2005-07-18| 649.62
#2005-07-19| 651.68
#2005-07-20| 656.95
#2005-07-21| 660.34
#2005-07-22| 661.75
#2005-07-25| 657.88
#2005-07-26| 657.87
#2005-07-27| 661.24
#2005-07-28| 666.04
#2005-07-29| 664.96
#2005-08-01| 667.01
#2005-08-02| 668.68
#2005-08-03| 670.16
#2005-08-04| 667.91
#2005-08-05| 662.20
#2005-08-08| 663.12
#2005-08-09| 666.79
#2005-08-10| 670.36
#2005-08-11| 676.32
#2005-08-12| 674.36
#2005-08-15| 675.35
#2005-08-16| 670.88
#2005-08-17| 670.07
#2005-08-18| 664.78
#2005-08-19| 666.10
#2005-08-22| 671.21
#2005-08-23| 668.39
#2005-08-24| 665.13
#2005-08-25| 665.27
#2005-08-26| 663.93
#2005-08-29| 662.78
#2005-08-30| 660.26
#2005-08-31| 667.70
#2005-09-01| 673.05
#2005-09-02| 675.54
#2005-09-05| .
#2005-09-06| 681.75
#2005-09-07| 682.79
#2005-09-08| 678.38
#2005-09-09| 683.45
#2005-09-12| 685.48
#2005-09-13| 681.79
#2005-09-14| 680.54
#2005-09-15| 680.36
#2005-09-16| 682.92
#2005-09-19| 677.93
#2005-09-20| 678.22
#2005-09-21| 674.98
#2005-09-22| 673.64
#2005-09-23| 674.47
#2005-09-26| 678.29
#2005-09-27| 678.53
#2005-09-28| 681.90
#2005-09-29| 686.38
#2005-09-30| 688.72
#2005-10-03| 686.07
#2005-10-04| 685.07
#2005-10-05| 677.08
#2005-10-06| 674.65
#2005-10-07| 677.11
#2005-10-10| 674.52
#2005-10-11| 674.62
#2005-10-12| 671.18
#2005-10-13| 665.58
#2005-10-14| 670.22
#2005-10-17| 668.06
#2005-10-18| 662.61
#2005-10-19| 662.57
#2005-10-20| 658.93
#2005-10-21| 656.61
#2005-10-24| 663.37
#2005-10-25| 665.55
#2005-10-26| 665.05
#2005-10-27| 660.88
#2005-10-28| 665.23
#2005-10-31| 671.23
#2005-11-01| 673.02
#2005-11-02| 679.61
#2005-11-03| 682.51
#2005-11-04| 680.69
#2005-11-07| 683.43
#2005-11-08| 681.38
#2005-11-09| 682.38
#2005-11-10| 685.42
#2005-11-11| 687.92
#2005-11-14| 686.36
#2005-11-15| 684.05
#2005-11-16| 685.65
#2005-11-17| 695.23
#2005-11-18| 700.44
#2005-11-21| 705.40
#2005-11-22| 705.31
#2005-11-23| 707.99
#2005-11-24| .
#2005-11-25| 708.01
#2005-11-28| 708.04
#2005-11-29| 709.24
#2005-11-30| 708.75
#2005-12-01| 716.53
#2005-12-02| 718.59
#2005-12-05| 718.59
#2005-12-06| 719.56
#2005-12-07| 716.87
#2005-12-08| 714.36
#2005-12-09| 719.58
#2005-12-12| 724.65
#2005-12-13| 726.38
#2005-12-14| 731.32
#2005-12-15| 728.09
#2005-12-16| 729.66
#2005-12-19| 726.71
#2005-12-20| 726.19
#2005-12-21| 730.45
#2005-12-22| 734.90
#2005-12-23| 736.82
#2005-12-26| .
#2005-12-27| 732.03
#2005-12-28| 735.80
#2005-12-29| 736.94
#2005-12-30| 731.61
#2006-01-02| .
#2006-01-03| 741.59
#2006-01-04| 751.26
#2006-01-05| 752.71
#2006-01-06| 759.55
#2006-01-09| 761.67
#2006-01-10| 759.39
#2006-01-11| 762.60
#2006-01-12| 761.29
#2006-01-13| 759.90
#2006-01-16| .
#2006-01-17| 750.71
#2006-01-18| 743.46
#2006-01-19| 753.88
#2006-01-20| 745.17
#2006-01-23| 744.85
#2006-01-24| 750.84
#2006-01-25| 752.46
#2006-01-26| 761.63
#2006-01-27| 767.13
#2006-01-30| 768.34
#2006-01-31| 769.27
#2006-02-01| 772.04
#2006-02-02| 767.83
#2006-02-03| 763.94
#2006-02-06| 766.89
#2006-02-07| 763.56
#2006-02-08| 761.10
#2006-02-09| 765.33
#2006-02-10| 764.61
#2006-02-13| 758.77
#2006-02-14| 765.40
#2006-02-15| 766.73
#2006-02-16| 769.14
#2006-02-17| 768.62
#2006-02-20| .
#2006-02-21| 767.93
#2006-02-22| 773.55
#2006-02-23| 777.90
#2006-02-24| 779.56
#2006-02-27| 785.72
#2006-02-28| 779.38
#2006-03-01| 782.50
#2006-03-02| 780.91
#2006-03-03| 778.90
#2006-03-06| 777.20
#2006-03-07| 769.91
#2006-03-08| 765.58
#2006-03-09| 771.33
#2006-03-10| 775.35
#2006-03-13| 780.36
#2006-03-14| 786.14
#2006-03-15| 793.22
#2006-03-16| 796.15
#2006-03-17| 801.24
#2006-03-20| 804.02
#2006-03-21| 798.70
#2006-03-22| 802.20
#2006-03-23| 798.22
#2006-03-24| 800.66
#2006-03-27| 801.49
#2006-03-28| 800.48
#2006-03-29| 803.76
#2006-03-30| 810.67
#2006-03-31| 810.66
#2006-04-03| 817.34
#2006-04-04| 823.03
#2006-04-05| 823.70
#2006-04-06| 826.89
#2006-04-07| 821.36
#2006-04-10| 819.70
#2006-04-11| 814.02
#2006-04-12| 813.39
#2006-04-13| 814.00
#2006-04-14| .
#2006-04-17| 815.18
#2006-04-18| 827.05
#2006-04-19| 836.43
#2006-04-20| 838.26
#2006-04-21| 842.52
#2006-04-24| 840.97
#2006-04-25| 838.30
#2006-04-26| 843.20
#2006-04-27| 842.50
#2006-04-28| 840.46
#2006-05-01| 844.17
#2006-05-02| 850.50
#2006-05-03| 850.69
#2006-05-04| 858.00
#2006-05-05| 867.40
#2006-05-08| 871.18
#2006-05-09| 871.93
#2006-05-10| 871.64
#2006-05-11| 864.70
#2006-05-12| 851.52
#2006-05-15| 839.99
#2006-05-16| 834.63
#2006-05-17| 822.12
#2006-05-18| 810.71
#2006-05-19| 809.22
#2006-05-22| 794.75
#2006-05-23| 799.50
#2006-05-24| 794.33
#2006-05-25| 798.43
#2006-05-26| 807.43
#2006-05-29| .
#2006-05-30| 799.99
#2006-05-31| 800.87
#2006-06-01| 805.15
#2006-06-02| 812.25
#2006-06-05| 799.95
#2006-06-06| 785.12
#2006-06-07| 774.69
#2006-06-08| 757.52
#2006-06-09| 762.95
#2006-06-12| 753.26
#2006-06-13| 737.00
#2006-06-14| 742.90
#2006-06-15| 762.61
#2006-06-16| 766.31
#2006-06-19| 761.44
#2006-06-20| 759.80
#2006-06-21| 765.63
#2006-06-22| 767.26
#2006-06-23| 766.97
#2006-06-26| 768.88
#2006-06-27| 764.76
#2006-06-28| 762.65
#2006-06-29| 779.40
#2006-06-30| 793.96
#2006-07-03| 798.36
#2006-07-04| .
#2006-07-05| 788.95
#2006-07-06| 790.66
#2006-07-07| 786.25
#2006-07-10| 787.15
#2006-07-11| 783.86
#2006-07-12| 775.92
#2006-07-13| 762.75
#2006-07-14| 748.60
#2006-07-17| 740.65
#2006-07-18| 736.25
#2006-07-19| 751.53
#2006-07-20| 751.00
#2006-07-21| 743.37
#2006-07-24| 750.48
#2006-07-25| 754.43
#2006-07-26| 749.99
#2006-07-27| 757.44
#2006-07-28| 765.77
#2006-07-31| 766.64
#2006-08-01| 760.67
#2006-08-02| 767.60
#2006-08-03| 769.42
#2006-08-04| 772.42
#2006-08-07| 763.53
#2006-08-08| 762.24
#2006-08-09| 760.79
#2006-08-10| 759.72
#2006-08-11| 755.93
#2006-08-14| 759.43
#2006-08-15| 769.26
#2006-08-16| 783.72
#2006-08-17| 787.00
#2006-08-18| 786.06
#2006-08-21| 781.35
#2006-08-22| 781.92
#2006-08-23| 777.56
#2006-08-24| 773.91
#2006-08-25| 772.42
#2006-08-28| 775.26
#2006-08-29| 778.86
#2006-08-30| 782.56
#2006-08-31| 785.13
#2006-09-01| 789.20
#2006-09-04| .
#2006-09-05| 795.51
#2006-09-06| 788.09
#2006-09-07| 779.34
#2006-09-08| 780.79
#2006-09-11| 775.70
#2006-09-12| 781.41
#2006-09-13| 787.06
#2006-09-14| 789.08
#2006-09-15| 788.60
#2006-09-18| 790.20
#2006-09-19| 788.48
#2006-09-20| 789.94
#2006-09-21| 788.14
#2006-09-22| 783.28
#2006-09-25| 785.77
#2006-09-26| 791.54
#2006-09-27| 797.63
#2006-09-28| 800.43
#2006-09-29| 798.65
#2006-10-02| 800.92
#2006-10-03| 801.00
#2006-10-04| 803.50
#2006-10-05| 812.33
#2006-10-06| 807.39
#2006-10-09| 807.80
#2006-10-10| 809.79
#2006-10-11| 807.43
#2006-10-12| 815.14
#2006-10-13| 817.76
#2006-10-16| 824.70
#2006-10-17| 820.08
#2006-10-18| 821.17
#2006-10-19| 823.18
#2006-10-20| 822.90
#2006-10-23| 824.64
#2006-10-24| 826.27
#2006-10-25| 829.46
#2006-10-26| 833.94
#2006-10-27| 829.93
#2006-10-30| 827.72
#2006-10-31| 828.92
#2006-11-01| 826.97
#2006-11-02| 823.83
#2006-11-03| 823.13
#2006-11-06| 830.66
#2006-11-07| 837.90
#2006-11-08| 836.60
#2006-11-09| 834.53
#2006-11-10| 838.61
#2006-11-13| 839.20
#2006-11-14| 844.63
#2006-11-15| 849.71
#2006-11-16| 852.33
#2006-11-17| 849.60
#2006-11-20| 843.76
#2006-11-21| 847.05
#2006-11-22| 855.10
#2006-11-23| .
#2006-11-24| 854.80
#2006-11-27| 845.53
#2006-11-28| 842.08
#2006-11-29| 853.58
#2006-11-30| 857.68
#2006-12-01| 857.41
#2006-12-04| 863.61
#2006-12-05| 867.12
#2006-12-06| 867.94
#2006-12-07| 869.37
#2006-12-08| 868.54
#2006-12-11| 866.93
#2006-12-12| 866.66
#2006-12-13| 866.14
#2006-12-14| 872.14
#2006-12-15| 874.82
#2006-12-18| 874.84
#2006-12-19| 873.36
#2006-12-20| 878.57
#2006-12-21| 877.41
#2006-12-22| 873.61
#2006-12-25| .
#2006-12-26| 875.91
#2006-12-27| 883.02
#2006-12-28| 882.54
#2006-12-29| 881.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 886.33
#2007-01-04| 882.38
#2007-01-05| 872.74
#2007-01-08| 874.82
#2007-01-09| 876.28
#2007-01-10| 871.18
#2007-01-11| 876.92
#2007-01-12| 884.23
#2007-01-15| .
#2007-01-16| 890.68
#2007-01-17| 893.30
#2007-01-18| 892.14
#2007-01-19| 892.20
#2007-01-22| 889.13
#2007-01-23| 895.43
#2007-01-24| 899.43
#2007-01-25| 895.27
#2007-01-26| 889.95
#2007-01-29| 892.90
#2007-01-30| 897.31
#2007-01-31| 902.34
#2007-02-01| 913.48
#2007-02-02| 915.91
#2007-02-05| 914.64
#2007-02-06| 917.58
#2007-02-07| 919.73
#2007-02-08| 914.52
#2007-02-09| 914.90
#2007-02-12| 911.22
#2007-02-13| 918.32
#2007-02-14| 932.74
#2007-02-15| 936.38
#2007-02-16| 933.83
#2007-02-19| .
#2007-02-20| 939.34
#2007-02-21| 938.06
#2007-02-22| 939.24
#2007-02-23| 940.36
#2007-02-26| 941.74
#2007-02-27| 918.29
#2007-02-28| 907.97
#2007-03-01| 903.78
#2007-03-02| 896.44
#2007-03-05| 878.43
#2007-03-06| 890.71
#2007-03-07| 893.72
#2007-03-08| 904.75
#2007-03-09| 904.55
#2007-03-12| 911.54
#2007-03-13| 900.13
#2007-03-14| 890.86
#2007-03-15| 900.72
#2007-03-16| 900.37
#2007-03-19| 909.91
#2007-03-20| 915.25
#2007-03-21| 925.15
#2007-03-22| 933.50
#2007-03-23| 935.92
#2007-03-26| 935.29
#2007-03-27| 931.35
#2007-03-28| 926.25
#2007-03-29| 929.86
#2007-03-30| 929.98
#2007-04-02| 931.21
#2007-04-03| 940.88
#2007-04-04| 944.70
#2007-04-05| 946.81
#2007-04-06| .
#2007-04-09| 949.22
#2007-04-10| 954.44
#2007-04-11| 950.54
#2007-04-12| 954.56
#2007-04-13| 955.36
#2007-04-16| 965.45
#2007-04-17| 965.63
#2007-04-18| 968.25
#2007-04-19| 964.73
#2007-04-20| 974.76
#2007-04-23| 977.22
#2007-04-24| 974.82
#2007-04-25| 980.24
#2007-04-26| 982.10
#2007-04-27| 986.81
#2007-04-30| 982.33
#2007-05-01| 981.70
#2007-05-02| 989.06
#2007-05-03| 992.55
#2007-05-04| 997.49
#2007-05-07|1003.90
#2007-05-08| 998.12
#2007-05-09|1005.04
#2007-05-10| 996.42
#2007-05-11|1000.35
#2007-05-14| 999.42
#2007-05-15| 999.04
#2007-05-16|1002.92
#2007-05-17|1002.46
#2007-05-18|1006.23
#2007-05-21|1011.05
#2007-05-22|1015.77
#2007-05-23|1018.63
#2007-05-24|1012.63
#2007-05-25|1014.16
#2007-05-28| .
#2007-05-29|1021.05
#2007-05-30|1021.50
#2007-05-31|1033.31
#2007-06-01|1039.72
#2007-06-04|1044.47
#2007-06-05|1041.93
#2007-06-06|1031.73
#2007-06-07|1017.66
#2007-06-08|1016.27
#2007-06-11|1020.30
#2007-06-12|1013.01
#2007-06-13|1019.75
#2007-06-14|1032.56
#2007-06-15|1043.42
#2007-06-18|1045.52
#2007-06-19|1048.06
#2007-06-20|1046.72
#2007-06-21|1047.12
#2007-06-22|1041.68
#2007-06-25|1037.57
#2007-06-26|1033.00
#2007-06-27|1031.13
#2007-06-28|1038.35
#2007-06-29|1043.44
#2007-07-02|1054.25
#2007-07-03|1061.61
#2007-07-04| .
#2007-07-05|1063.90
#2007-07-06|1067.15
#2007-07-09|1075.14
#2007-07-10|1069.03
#2007-07-11|1072.45
#2007-07-12|1085.64
#2007-07-13|1093.89
#2007-07-16|1095.52
#2007-07-17|1096.64
#2007-07-18|1090.57
#2007-07-19|1099.11
#2007-07-20|1093.52
#2007-07-23|1096.96
#2007-07-24|1085.68
#2007-07-25|1075.70
#2007-07-26|1052.28
#2007-07-27|1035.06
#2007-07-30|1047.29
#2007-07-31|1049.26
#2007-08-01|1038.90
#2007-08-02|1043.81
#2007-08-03|1033.88
#2007-08-06|1034.20
#2007-08-07|1035.04
#2007-08-08|1046.29
#2007-08-09|1026.54
#2007-08-10|1010.09
#2007-08-13|1016.87
#2007-08-14|1004.27
#2007-08-15| 982.97
#2007-08-16| 959.82
#2007-08-17| 962.41
#2007-08-20| 979.03
#2007-08-21| 981.82
#2007-08-22|1000.23
#2007-08-23|1006.74
#2007-08-24|1016.38
#2007-08-27|1016.71
#2007-08-28|1000.34
#2007-08-29|1008.93
#2007-08-30|1012.42
#2007-08-31|1030.73
#2007-09-03| .
#2007-09-04|1035.37
#2007-09-05|1025.49
#2007-09-06|1031.05
#2007-09-07|1016.52
#2007-09-10|1007.05
#2007-09-11|1018.83
#2007-09-12|1020.57
#2007-09-13|1024.81
#2007-09-14|1024.55
#2007-09-17|1015.26
#2007-09-18|1031.38
#2007-09-19|1053.25
#2007-09-20|1055.67
#2007-09-21|1059.88
#2007-09-24|1057.66
#2007-09-25|1059.52
#2007-09-26|1063.45
#2007-09-27|1074.74
#2007-09-28|1077.08
#2007-10-01|1088.59
#2007-10-02|1092.82
#2007-10-03|1090.39
#2007-10-04|1090.07
#2007-10-05|1100.79
#2007-10-08|1097.79
#2007-10-09|1105.92
#2007-10-10|1108.66
#2007-10-11|1113.95
#2007-10-12|1110.41
#2007-10-15|1107.11
#2007-10-16|1096.31
#2007-10-17|1099.91
#2007-10-18|1101.82
#2007-10-19|1081.14
#2007-10-22|1068.83
#2007-10-23|1086.56
#2007-10-24|1085.64
#2007-10-25|1090.40
#2007-10-26|1100.39
#2007-10-29|1111.09
#2007-10-30|1105.80
#2007-10-31|1114.97
#2007-11-01|1100.50
#2007-11-02|1097.58
#2007-11-05|1087.61
#2007-11-06|1099.98
#2007-11-07|1087.31
#2007-11-08|1081.74
#2007-11-09|1067.63
#2007-11-12|1048.08
#2007-11-13|1055.38
#2007-11-14|1064.44
#2007-11-15|1049.32
#2007-11-16|1040.02
#2007-11-19|1019.03
#2007-11-20|1025.96
#2007-11-21|1004.36
#2007-11-22| .
#2007-11-23|1013.30
#2007-11-26|1013.07
#2007-11-27|1016.02
#2007-11-28|1033.12
#2007-11-29|1041.75
#2007-11-30|1052.93
#2007-12-03|1046.21
#2007-12-04|1036.81
#2007-12-05|1047.91
#2007-12-06|1058.64
#2007-12-07|1065.05
#2007-12-10|1069.44
#2007-12-11|1058.96
#2007-12-12|1058.89
#2007-12-13|1045.50
#2007-12-14|1032.29
#2007-12-17|1006.78
#2007-12-18|1009.65
#2007-12-19|1006.75
#2007-12-20|1008.40
#2007-12-21|1024.90
#2007-12-24|1033.45
#2007-12-25| .
#2007-12-26|1041.76
#2007-12-27|1036.90
#2007-12-28|1039.96
#2007-12-31|1037.97
#2008-01-01| .
#2008-01-02|1030.35
#2008-01-03|1026.49
#2008-01-04|1003.56
#2008-01-07| 987.58
#2008-01-08| 980.30
#2008-01-09| 976.88
#2008-01-10| 974.42
#2008-01-11| 962.77
#2008-01-14| 972.71
#2008-01-15| 949.73
#2008-01-16| 929.61
#2008-01-17| 917.53
#2008-01-18| 917.90
#2008-01-21| .
#2008-01-22| 884.13
#2008-01-23| 895.01
#2008-01-24| 915.43
#2008-01-25| 926.94
#2008-01-28| 922.26
#2008-01-29| 935.49
#2008-01-30| 930.77
#2008-01-31| 941.62
#2008-02-01| 961.41
#2008-02-04| 966.91
#2008-02-05| 939.52
#2008-02-06| 929.74
#2008-02-07| 922.58
#2008-02-08| 917.98
#2008-02-11| 917.41
#2008-02-12| 931.48
#2008-02-13| 940.86
#2008-02-14| 948.40
#2008-02-15| 947.49
#2008-02-18| .
#2008-02-19| 958.93
#2008-02-20| 949.50
#2008-02-21| 955.16
#2008-02-22| 954.09
#2008-02-25| 970.36
#2008-02-26| 979.02
#2008-02-27| 986.13
#2008-02-28| 979.60
#2008-02-29| 961.98
#2008-03-03| 951.12
#2008-03-04| 947.41
#2008-03-05| 956.61
#2008-03-06| 951.62
#2008-03-07| 934.74
#2008-03-10| 913.87
#2008-03-11| 933.28
#2008-03-12| 943.59
#2008-03-13| 938.28
#2008-03-14| 926.42
#2008-03-17| 905.58
#2008-03-18| 929.93
#2008-03-19| 917.48
#2008-03-20| 917.57
#2008-03-21| .
#2008-03-24| 926.86
#2008-03-25| 949.99
#2008-03-26| 953.06
#2008-03-27| 950.86
#2008-03-28| 952.64
#2008-03-31| 954.07
#2008-04-01| 968.53
#2008-04-02| 976.44
#2008-04-03| 978.25
#2008-04-04| 982.86
#2008-04-07| 987.40
#2008-04-08| 979.00
#2008-04-09| 970.43
#2008-04-10| 973.21
#2008-04-11| 956.05
#2008-04-14| 948.90
#2008-04-15| 951.58
#2008-04-16| 974.95
#2008-04-17| 971.75
#2008-04-18| 983.30
#2008-04-21| 988.88
#2008-04-22| 981.73
#2008-04-23| 986.06
#2008-04-24| 987.29
#2008-04-25| 994.71
#2008-04-28| 997.38
#2008-04-29| 990.25
#2008-04-30| 989.06
#2008-05-01| 994.41
#2008-05-02|1003.05
#2008-05-05|1003.43
#2008-05-06|1007.28
#2008-05-07| 999.50
#2008-05-08|1004.19
#2008-05-09| 995.83
#2008-05-12|1003.85
#2008-05-13|1008.70
#2008-05-14|1010.76
#2008-05-15|1019.95
#2008-05-16|1027.99
#2008-05-19|1034.80
#2008-05-20|1026.57
#2008-05-21|1016.83
#2008-05-22|1015.96
#2008-05-23|1004.66
#2008-05-26| .
#2008-05-27|1002.90
#2008-05-28|1005.22
#2008-05-29|1010.01
#2008-05-30|1017.68
#2008-06-02|1013.09
#2008-06-03|1007.58
#2008-06-04|1007.18
#2008-06-05|1011.56
#2008-06-06| 996.17
#2008-06-09| 987.67
#2008-06-10| 972.59
#2008-06-11| 959.46
#2008-06-12| 954.73
#2008-06-13| 961.18
#2008-06-16| 968.47
#2008-06-17| 968.43
#2008-06-18| 960.40
#2008-06-19| 958.60
#2008-06-20| 947.39
#2008-06-23| 940.76
#2008-06-24| 931.46
#2008-06-25| 934.18
#2008-06-26| 913.82
#2008-06-27| 908.90
#2008-06-30| 908.91
#2008-07-01| 900.15
#2008-07-02| 880.11
#2008-07-03| 876.32
#2008-07-04| .
#2008-07-07| 877.60
#2008-07-08| 876.85
#2008-07-09| 875.71
#2008-07-10| 875.75
#2008-07-11| 869.35
#2008-07-14| 870.14
#2008-07-15| 857.38
#2008-07-16| 869.57
#2008-07-17| 888.15
#2008-07-18| 886.97
#2008-07-21| 891.77
#2008-07-22| 903.98
#2008-07-23| 913.05
#2008-07-24| 896.56
#2008-07-25| 894.58
#2008-07-28| 885.09
#2008-07-29| 889.19
#2008-07-30| 902.65
#2008-07-31| 894.39
#2008-08-01| 883.72
#2008-08-04| 869.93
#2008-08-05| 882.08
#2008-08-06| 890.73
#2008-08-07| 882.48
#2008-08-08| 891.20
#2008-08-11| 898.20
#2008-08-12| 887.79
#2008-08-13| 877.98
#2008-08-14| 882.34
#2008-08-15| 881.99
#2008-08-18| 877.51
#2008-08-19| 859.88
#2008-08-20| 861.72
#2008-08-21| 862.49
#2008-08-22| 869.48
#2008-08-25| 860.03
#2008-08-26| 856.98
#2008-08-27| 863.17
#2008-08-28| 875.88
#2008-08-29| 875.24
#2008-09-01| .
#2008-09-02| 865.67
#2008-09-03| 856.31
#2008-09-04| 828.72
#2008-09-05| 819.16
#2008-09-08| 838.73
#2008-09-09| 812.74
#2008-09-10| 810.93
#2008-09-11| 808.83
#2008-09-12| 817.15
#2008-09-15| 793.60
#2008-09-16| 784.15
#2008-09-17| 763.04
#2008-09-18| 774.73
#2008-09-19| 814.81
#2008-09-22| 804.01
#2008-09-23| 790.47
#2008-09-24| 782.20
#2008-09-25| 786.95
#2008-09-26| 775.54
#2008-09-29| 730.55
#2008-09-30| 738.25
#2008-10-01| 728.84
#2008-10-02| 692.18
#2008-10-03| 683.38
#2008-10-06| 648.07
#2008-10-07| 627.46
#2008-10-08| 604.53
#2008-10-09| 588.25
#2008-10-10| 573.28
#2008-10-13| 615.50
#2008-10-14| 629.66
#2008-10-15| 582.32
#2008-10-16| 567.98
#2008-10-17| 564.96
#2008-10-20| 582.67
#2008-10-21| 577.79
#2008-10-22| 542.19
#2008-10-23| 531.78
#2008-10-24| 505.32
#2008-10-27| 480.94
#2008-10-28| 512.64
#2008-10-29| 532.59
#2008-10-30| 559.80
#2008-10-31| 564.57
#2008-11-03| 570.64
#2008-11-04| 598.04
#2008-11-05| 586.22
#2008-11-06| 547.04
#2008-11-07| 552.50
#2008-11-10| 560.42
#2008-11-11| 539.89
#2008-11-12| 518.34
#2008-11-13| 528.52
#2008-11-14| 517.74
#2008-11-17| 508.78
#2008-11-18| 504.25
#2008-11-19| 479.43
#2008-11-20| 452.78
#2008-11-21| 471.37
#2008-11-24| 496.32
#2008-11-25| 508.35
#2008-11-26| 517.83
#2008-11-27| .
#2008-11-28| 532.80
#2008-12-01| 498.75
#2008-12-02| 507.22
#2008-12-03| 514.49
#2008-12-04| 504.93
#2008-12-05| 506.05
#2008-12-08| 536.23
#2008-12-09| 532.39
#2008-12-10| 544.23
#2008-12-11| 537.14
#2008-12-12| 532.36
#2008-12-15| 538.51
#2008-12-16| 554.47
#2008-12-17| 565.04
#2008-12-18| 559.76
#2008-12-19| 553.80
#2008-12-22| 545.19
#2008-12-23| 541.14
#2008-12-24| 540.48
#2008-12-25| .
#2008-12-26| 545.47
#2008-12-29| 548.46
#2008-12-30| 560.21
#2008-12-31| 564.69
#2009-01-01| .
#2009-01-02| 581.80
#2009-01-05| 584.66
#2009-01-06| 591.86
#2009-01-07| 586.45
#2009-01-08| 581.41
#2009-01-09| 571.71
#2009-01-12| 557.88
#2009-01-13| 543.18
#2009-01-14| 527.48
#2009-01-15| 522.70
#2009-01-16| 530.82
#2009-01-19| .
#2009-01-20| 506.78
#2009-01-21| 514.12
#2009-01-22| 510.86
#2009-01-23| 498.05
#2009-01-26| 505.10
#2009-01-27| 516.30
#2009-01-28| 531.11
#2009-01-29| 518.53
#2009-01-30| 506.47
#2009-02-02| 496.26
#2009-02-03| 505.85
#2009-02-04| 513.50
#2009-02-05| 515.61
#2009-02-06| 527.52
#2009-02-09| 534.66
#2009-02-10| 516.06
#2009-02-11| 515.52
#2009-02-12| 507.67
#2009-02-13| 509.95
#2009-02-16| .
#2009-02-17| 483.74
#2009-02-18| 480.52
#2009-02-19| 477.79
#2009-02-20| 463.56
#2009-02-23| 451.76
#2009-02-24| 455.21
#2009-02-25| 450.72
#2009-02-26| 448.19
#2009-02-27| 442.36
#2009-03-02| 418.45
#2009-03-03| 413.81
#2009-03-04| 426.92
#2009-03-05| 414.55
#2009-03-06| 411.44
#2009-03-09| 406.47
#2009-03-10| 429.52
#2009-03-11| 436.02
#2009-03-12| 443.66
#2009-03-13| 448.14
#2009-03-16| 456.42
#2009-03-17| 463.05
#2009-03-18| 468.46
#2009-03-19| 476.98
#2009-03-20| 466.73
#2009-03-23| 490.85
#2009-03-24| 491.05
#2009-03-25| 492.36
#2009-03-26| 506.65
#2009-03-27| 497.30
#2009-03-30| 475.38
#2009-03-31| 481.02
#2009-04-01| 488.85
#2009-04-02| 517.13
#2009-04-03| 522.34
#2009-04-06| 522.33
#2009-04-07| 510.30
#2009-04-08| 508.58
#2009-04-09| 529.87
#2009-04-10| .
#2009-04-13| 534.45
#2009-04-14| 534.50
#2009-04-15| 535.12
#2009-04-16| 546.08
#2009-04-17| 551.15
#2009-04-20| 531.37
#2009-04-21| 536.04
#2009-04-22| 544.50
#2009-04-23| 549.01
#2009-04-24| 561.06
#2009-04-27| 554.70
#2009-04-28| 543.50
#2009-04-29| 558.98
#2009-04-30| 567.68
#2009-05-01| 571.82
#2009-05-04| 590.43
#2009-05-05| 593.17
#2009-05-06| 599.69
#2009-05-07| 598.37
#2009-05-08| 610.82
#2009-05-11| 602.28
#2009-05-12| 597.10
#2009-05-13| 579.46
#2009-05-14| 579.76
#2009-05-15| 584.64
#2009-05-18| 595.20
#2009-05-19| 606.23
#2009-05-20| 612.46
#2009-05-21| 599.34
#2009-05-22| 600.53
#2009-05-25| .
#2009-05-26| 609.19
#2009-05-27| 607.33
#2009-05-28| 605.99
#2009-05-29| 616.56
#2009-06-01| 638.74
#2009-06-02| 643.98
#2009-06-03| 635.31
#2009-06-04| 636.98
#2009-06-05| 637.96
#2009-06-08| 631.17
#2009-06-09| 633.33
#2009-06-10| 637.69
#2009-06-11| 641.37
#2009-06-12| 640.19
#2009-06-15| 622.09
#2009-06-16| 615.38
#2009-06-17| 609.35
#2009-06-18| 607.06
#2009-06-19| 610.06
#2009-06-22| 595.15
#2009-06-23| 590.21
#2009-06-24| 599.05
#2009-06-25| 606.65
#2009-06-26| 613.10
#2009-06-29| 616.13
#2009-06-30| 611.93
#2009-07-01| 618.06
#2009-07-02| 603.67
#2009-07-03| .
#2009-07-06| 596.27
#2009-07-07| 587.42
#2009-07-08| 580.94
#2009-07-09| 584.63
#2009-07-10| 582.18
#2009-07-13| 586.05
#2009-07-14| 595.71
#2009-07-15| 612.79
#2009-07-16| 621.29
#2009-07-17| 620.82
#2009-07-20| 631.55
#2009-07-21| 638.52
#2009-07-22| 639.79
#2009-07-23| 651.36
#2009-07-24| 654.01
#2009-07-27| 657.03
#2009-07-28| 656.28
#2009-07-29| 652.20
#2009-07-30| 662.65
#2009-07-31| 669.89
#2009-08-03| 685.19
#2009-08-04| 687.09
#2009-08-05| 682.89
#2009-08-06| 683.29
#2009-08-07| 688.19
#2009-08-10| 686.43
#2009-08-11| 681.11
#2009-08-12| 686.43
#2009-08-13| 695.86
#2009-08-14| 691.35
#2009-08-17| 669.98
#2009-08-18| 676.83
#2009-08-19| 677.53
#2009-08-20| 687.28
#2009-08-21| 698.77
#2009-08-24| 707.09
#2009-08-25| 710.60
#2009-08-26| 705.82
#2009-08-27| 705.16
#2009-08-28| 709.96
#2009-08-31| 702.37
#2009-09-01| 692.86
#2009-09-02| 685.78
#2009-09-03| 691.99
#2009-09-04| 700.08
#2009-09-07| .
#2009-09-08| 718.23
#2009-09-09| 726.02
#2009-09-10| 733.42
#2009-09-11| 737.73
#2009-09-14| 736.35
#2009-09-15| 740.38
#2009-09-16| 753.08
#2009-09-17| 758.58
#2009-09-18| 756.64
#2009-09-21| 749.08
#2009-09-22| 756.97
#2009-09-23| 753.87
#2009-09-24| 744.31
#2009-09-25| 737.94
#2009-09-28| 742.53
#2009-09-29| 742.05
#2009-09-30| 740.79
#2009-10-01| 725.35
#2009-10-02| 714.00
#2009-10-05| 719.26
#2009-10-06| 734.01
#2009-10-07| 735.46
#2009-10-08| 748.13
#2009-10-09| 751.06
#2009-10-12| 753.81
#2009-10-13| 752.44
#2009-10-14| 767.75
#2009-10-15| 770.25
#2009-10-16| 762.98
#2009-10-19| 771.01
#2009-10-20| 767.60
#2009-10-21| 764.09
#2009-10-22| 762.16
#2009-10-23| 756.66
#2009-10-26| 749.31
#2009-10-27| 739.16
#2009-10-28| 720.55
#2009-10-29| 729.14
#2009-10-30| 718.91
#2009-11-02| 719.24
#2009-11-03| 719.64
#2009-11-04| 727.68
#2009-11-05| 738.52
#2009-11-06| 743.65
#2009-11-09| 759.93
#2009-11-10| 758.24
#2009-11-11| 762.25
#2009-11-12| 755.57
#2009-11-13| 759.57
#2009-11-16| 772.21
#2009-11-17| 766.26
#2009-11-18| 766.66
#2009-11-19| 753.37
#2009-11-20| 749.99
#2009-11-23| 762.04
#2009-11-24| 757.31
#2009-11-25| 763.82
#2009-11-26| .
#2009-11-27| 744.40
#2009-11-30| 748.64
#2009-12-01| 764.35
#2009-12-02| 767.40
#2009-12-03| 767.50
#2009-12-04| 770.45
#2009-12-07| 771.18
#2009-12-08| 763.69
#2009-12-09| 759.97
#2009-12-10| 760.83
#2009-12-11| 766.14
#2009-12-14| 773.84
#2009-12-15| 769.52
#2009-12-16| 771.57
#2009-12-17| 761.52
#2009-12-18| 758.64
#2009-12-21| 763.77
#2009-12-22| 767.00
#2009-12-23| 771.55
#2009-12-24| 775.92
#2009-12-25| .
#2009-12-28| 778.72
#2009-12-29| 781.58
#2009-12-30| 777.64
#2009-12-31| 775.21
#2010-01-01| .
#2010-01-04| 790.73
#2010-01-05| 795.13
#2010-01-06| 796.99
#2010-01-07| 799.08
#2010-01-08| 807.52
#2010-01-11| 816.61
#2010-01-12| 812.59
#2010-01-13| 811.20
#2010-01-14| 816.10
#2010-01-15| 809.82
#2010-01-18| .
#2010-01-19| 811.11
#2010-01-20| 798.73
#2010-01-21| 786.01
#2010-01-22| 774.96
#2010-01-25| 774.45
#2010-01-26| 768.41
#2010-01-27| 764.28
#2010-01-28| 758.61
#2010-01-29| 752.93
#2010-02-01| 756.51
#2010-02-02| 769.14
#2010-02-03| 769.06
#2010-02-04| 749.13
#2010-02-05| 736.75
#2010-02-08| 732.66
#2010-02-09| 740.54
#2010-02-10| 740.80
#2010-02-11| 747.17
#2010-02-12| 745.18
#2010-02-15| .
#2010-02-16| 754.67
#2010-02-17| 763.74
#2010-02-18| 768.09
#2010-02-19| 763.72
#2010-02-22| 770.35
#2010-02-23| 764.99
#2010-02-24| 766.36
#2010-02-25| 759.94
#2010-02-26| 765.93
#2010-03-01| 773.20
#2010-03-02| 780.39
#2010-03-03| 787.36
#2010-03-04| 785.60
#2010-03-05| 795.92
#2010-03-08| 799.94
#2010-03-09| 801.89
#2010-03-10| 806.06
#2010-03-11| 807.52
#2010-03-12| 812.90
#2010-03-15| 808.98
#2010-03-16| 816.69
#2010-03-17| 824.48
#2010-03-18| 822.33
#2010-03-19| 820.15
#2010-03-22| 821.38
#2010-03-23| 828.27
#2010-03-24| 820.68
#2010-03-25| 820.15
#2010-03-26| 823.42
#2010-03-29| 829.96
#2010-03-30| 831.17
#2010-03-31| 829.40
#2010-04-01| 838.75
#2010-04-02| .
#2010-04-05| 844.25
#2010-04-06| 845.11
#2010-04-07| 843.44
#2010-04-08| 841.09
#2010-04-09| 848.15
#2010-04-12| 851.57
#2010-04-13| 849.26
#2010-04-14| 858.93
#2010-04-15| 864.09
#2010-04-16| 854.51
#2010-04-19| 846.52
#2010-04-20| 854.91
#2010-04-21| 859.62
#2010-04-22| 857.97
#2010-04-23| 864.76
#2010-04-26| 872.11
#2010-04-27| 856.36
#2010-04-28| 848.47
#2010-04-29| 860.76
#2010-04-30| 854.30
#2010-05-03| 857.81
#2010-05-04| 835.19
#2010-05-05| 821.09
#2010-05-06| 798.91
#2010-05-07| 779.25
#2010-05-10| 817.50
#2010-05-11| 812.95
#2010-05-12| 826.63
#2010-05-13| 825.53
#2010-05-14| 807.03
#2010-05-17| 795.90
#2010-05-18| 793.25
#2010-05-19| 778.42
#2010-05-20| 752.12
#2010-05-21| 757.19
#2010-05-24| 750.93
#2010-05-25| 734.02
#2010-05-26| 742.99
#2010-05-27| 766.87
#2010-05-28| 766.43
#2010-05-31| .
#2010-06-01| 755.93
#2010-06-02| 760.15
#2010-06-03| 771.69
#2010-06-04| 749.87
#2010-06-07| 729.77
#2010-06-08| 732.26
#2010-06-09| 736.89
#2010-06-10| 756.32
#2010-06-11| 760.82
#2010-06-14| 771.51
#2010-06-15| 784.12
#2010-06-16| 786.09
#2010-06-17| 787.10
#2010-06-18| 789.60
#2010-06-21| 799.90
#2010-06-22| 786.08
#2010-06-23| 779.07
#2010-06-24| 770.60
#2010-06-25| 769.31
#2010-06-28| 770.34
#2010-06-29| 744.60
#2010-06-30| 740.08
#2010-07-01| 734.48
#2010-07-02| 733.43
#2010-07-05| .
#2010-07-06| 743.34
#2010-07-07| 753.27
#2010-07-08| 764.02
#2010-07-09| 769.49
#2010-07-12| 767.61
#2010-07-13| 780.44
#2010-07-14| 785.51
#2010-07-15| 783.82
#2010-07-16| 767.50
#2010-07-19| 766.58
#2010-07-20| 769.45
#2010-07-21| 770.54
#2010-07-22| 787.15
#2010-07-23| 799.18
#2010-07-26| 809.47
#2010-07-27| 805.08
#2010-07-28| 805.05
#2010-07-29| 805.07
#2010-07-30| 802.97
#2010-08-02| 819.52
#2010-08-03| 820.48
#2010-08-04| 819.02
#2010-08-05| 821.70
#2010-08-06| 821.30
#2010-08-09| 825.04
#2010-08-10| 814.12
#2010-08-11| 788.26
#2010-08-12| 780.55
#2010-08-13| 779.31
#2010-08-16| 781.55
#2010-08-17| 792.44
#2010-08-18| 795.15
#2010-08-19| 787.15
#2010-08-20| 776.99
#2010-08-23| 772.64
#2010-08-24| 761.16
#2010-08-25| 755.81
#2010-08-26| 759.10
#2010-08-27| 768.60
#2010-08-30| 765.02
#2010-08-31| 760.36
#2010-09-01| 783.60
#2010-09-02| 792.38
#2010-09-03| 801.57
#2010-09-06| .
#2010-09-07| 798.83
#2010-09-08| 801.09
#2010-09-09| 806.09
#2010-09-10| 809.38
#2010-09-13| 821.76
#2010-09-14| 823.69
#2010-09-15| 823.89
#2010-09-16| 822.35
#2010-09-17| 828.29
#2010-09-20| 838.02
#2010-09-21| 840.04
#2010-09-22| 839.99
#2010-09-23| 832.72
#2010-09-24| 848.33
#2010-09-27| 848.96
#2010-09-28| 853.16
#2010-09-29| 857.27
#2010-09-30| 854.53
#2010-10-01| 856.85
#2010-10-04| 849.89
#2010-10-05| 866.16
#2010-10-06| 875.27
#2010-10-07| 875.52
#2010-10-08| 877.60
#2010-10-11| 878.57
#2010-10-12| 873.92
#2010-10-13| 888.26
#2010-10-14| 893.34
#2010-10-15| 888.07
#2010-10-18| 886.84
#2010-10-19| 875.48
#2010-10-20| 885.12
#2010-10-21| 891.13
#2010-10-22| 890.08
#2010-10-25| 896.50
#2010-10-26| 890.28
#2010-10-27| 881.45
#2010-10-28| 883.78
#2010-10-29| 884.07
#2010-11-01| 887.60
#2010-11-02| 894.88
#2010-11-03| 895.02
#2010-11-04| 916.13
#2010-11-05| 919.01
#2010-11-08| 918.52
#2010-11-09| 917.29
#2010-11-10| 911.26
#2010-11-11| 907.46
#2010-11-12| 896.88
#2010-11-15| 897.06
#2010-11-16| 881.34
#2010-11-17| 882.08
#2010-11-18| 897.87
#2010-11-19| 900.99
#2010-11-22| 901.20
#2010-11-23| 887.34
#2010-11-24| 896.81
#2010-11-25| .
#2010-11-26| 889.68
#2010-11-29| 885.52
#2010-11-30| 882.75
#2010-12-01| 901.70
#2010-12-02| 919.47
#2010-12-03| 927.75
#2010-12-06| 928.00
#2010-12-07| 933.52
#2010-12-08| 927.62
#2010-12-09| 927.71
#2010-12-10| 932.04
#2010-12-13| 939.26
#2010-12-14| 944.17
#2010-12-15| 940.06
#2010-12-16| 941.26
#2010-12-17| 940.68
#2010-12-20| 940.14
#2010-12-21| 949.48
#2010-12-22| 950.62
#2010-12-23| 949.73
#2010-12-24| .
#2010-12-27| 950.37
#2010-12-28| 951.59
#2010-12-29| 955.64
#2010-12-30| 956.18
#2010-12-31| 959.59
#2011-01-03| 966.93
#2011-01-04| 966.95
#2011-01-05| 961.42
#2011-01-06| 961.74
#2011-01-07| 961.32
#2011-01-10| 958.01
#2011-01-11| 965.61
#2011-01-12| 975.40
#2011-01-13| 980.15
#2011-01-14| 981.37
#2011-01-17| .
#2011-01-18| 985.94
#2011-01-19| 981.82
#2011-01-20| 968.48
#2011-01-21| 972.32
#2011-01-24| 979.86
#2011-01-25| 982.50
#2011-01-26| 990.62
#2011-01-27| 994.14
#2011-01-28| 979.54
#2011-01-31| 980.85
#2011-02-01| 993.84
#2011-02-02| 993.32
#2011-02-03| 991.37
#2011-02-04| 993.59
#2011-02-07|1000.38
#2011-02-08|1004.96
#2011-02-09|1000.07
#2011-02-10| 995.44
#2011-02-11| 999.19
#2011-02-14|1004.26
#2011-02-15|1001.57
#2011-02-16|1005.87
#2011-02-17|1008.64
#2011-02-18|1013.04
#2011-02-21| .
#2011-02-22| 988.85
#2011-02-23| 975.39
#2011-02-24| 974.60
#2011-02-25| 986.18
#2011-02-28| 995.28
#2011-03-01| 989.45
#2011-03-02| 986.73
#2011-03-03|1002.45
#2011-03-04|1001.04
#2011-03-07| 993.73
#2011-03-08| 998.34
#2011-03-09| 999.07
#2011-03-10| 978.32
#2011-03-11| 977.28
#2011-03-14| 964.60
#2011-03-15| 940.41
#2011-03-16| 939.64
#2011-03-17| 951.50
#2011-03-18| 961.81
#2011-03-21| 979.57
#2011-03-22| 982.68
#2011-03-23| 983.36
#2011-03-24| 994.77
#2011-03-25| 997.75
#2011-03-28| 994.48
#2011-03-29| 998.29
#2011-03-30|1009.18
#2011-03-31|1013.33
#2011-04-01|1018.92
#2011-04-04|1023.55
#2011-04-05|1019.06
#2011-04-06|1021.70
#2011-04-07|1016.82
#2011-04-08|1019.43
#2011-04-11|1015.47
#2011-04-12|1003.70
#2011-04-13|1008.85
#2011-04-14|1009.06
#2011-04-15|1009.98
#2011-04-18| 995.23
#2011-04-19|1000.21
#2011-04-20|1021.87
#2011-04-21|1031.24
#2011-04-22| .
#2011-04-25|1029.30
#2011-04-26|1037.63
#2011-04-27|1041.22
#2011-04-28|1051.76
#2011-04-29|1054.93
#2011-05-02|1057.70
#2011-05-03|1049.61
#2011-05-04|1037.81
#2011-05-05|1029.34
#2011-05-06|1031.28
#2011-05-09|1029.51
#2011-05-10|1039.59
#2011-05-11|1034.39
#2011-05-12|1027.15
#2011-05-13|1020.18
#2011-05-16|1014.30
#2011-05-17|1003.55
#2011-05-18|1013.27
#2011-05-19|1016.73
#2011-05-20|1009.81
#2011-05-23| 988.33
#2011-05-24| 988.65
#2011-05-25| 989.77
#2011-05-26| 997.37
#2011-05-27|1006.80
#2011-05-30| .
#2011-05-31|1022.58
#2011-06-01|1009.71
#2011-06-02|1004.27
#2011-06-03| 997.99
#2011-06-06| 992.17
#2011-06-07| 994.43
#2011-06-08| 984.10
#2011-06-09| 988.23
#2011-06-10| 973.22
#2011-06-13| 972.00
#2011-06-14| 987.31
#2011-06-15| 973.89
#2011-06-16| 963.85
#2011-06-17| 967.97
#2011-06-20| 966.59
#2011-06-21| 983.83
#2011-06-22| 984.06
#2011-06-23| 971.68
#2011-06-24| 971.06
#2011-06-27| 973.88
#2011-06-28| 983.88
#2011-06-29| 997.49
#2011-06-30|1012.63
#2011-07-01|1023.42
#2011-07-04| .
#2011-07-05|1023.30
#2011-07-06|1024.64
#2011-07-07|1031.66
#2011-07-08|1023.84
#2011-07-11|1002.31
#2011-07-12| 991.37
#2011-07-13|1003.86
#2011-07-14| 994.98
#2011-07-15| 992.37
#2011-07-18| 976.96
#2011-07-19| 990.12
#2011-07-20| 996.64
#2011-07-21|1007.24
#2011-07-22|1009.38
#2011-07-25|1005.06
#2011-07-26|1000.37
#2011-07-27| 982.89
#2011-07-28| 973.76
#2011-07-29| 970.49
#2011-08-01| 965.49
#2011-08-02| 938.80
#2011-08-03| 930.70
#2011-08-04| 888.92
#2011-08-05| 875.35
#2011-08-08| 827.27
#2011-08-09| 847.29
#2011-08-10| 826.92
#2011-08-11| 847.95
#2011-08-12| 860.00
#2011-08-15| 876.29
#2011-08-16| 869.90
#2011-08-17| 869.64
#2011-08-18| 826.61
#2011-08-19| 809.95
#2011-08-22| 807.77
#2011-08-23| 827.61
#2011-08-24| 835.61
#2011-08-25| 828.08
#2011-08-26| 836.52
#2011-08-29| 859.99
#2011-08-30| 867.77
#2011-08-31| 880.70
#2011-09-01| 873.66
#2011-09-02| 851.32
#2011-09-05| .
#2011-09-06| 820.47
#2011-09-07| 845.03
#2011-09-08| 839.47
#2011-09-09| 814.88
#2011-09-12| 804.42
#2011-09-13| 814.16
#2011-09-14| 819.94
#2011-09-15| 837.48
#2011-09-16| 844.15
#2011-09-19| 828.81
#2011-09-20| 827.53
#2011-09-21| 810.82
#2011-09-22| 774.15
#2011-09-23| 774.22
#2011-09-26| 775.42
#2011-09-27| 802.39
#2011-09-28| 791.35
#2011-09-29| 800.20
#2011-09-30| 779.29
#2011-10-03| 755.95
#2011-10-04| 754.52
#2011-10-05| 766.74
#2011-10-06| 788.76
#2011-10-07| 794.27
#2011-10-10| 815.71
#2011-10-11| 821.50
#2011-10-12| 836.43
#2011-10-13| 834.39
#2011-10-14| 844.68
#2011-10-17| 834.81
#2011-10-18| 839.30
#2011-10-19| 836.00
#2011-10-20| 826.54
#2011-10-21| 845.27
#2011-10-24| 866.02
#2011-10-25| 857.18
#2011-10-26| 861.24
#2011-10-27| 901.69
#2011-10-28| 903.93
#2011-10-31| 876.25
#2011-11-01| 845.27
#2011-11-02| 854.92
#2011-11-03| 869.08
#2011-11-04| 870.36
#2011-11-07| 868.74
#2011-11-08| 873.52
#2011-11-09| 850.94
#2011-11-10| 845.20
#2011-11-11| 865.62
#2011-11-14| 861.61
#2011-11-15| 858.50
#2011-11-16| 849.22
#2011-11-17| 839.53
#2011-11-18| 835.38
#2011-11-21| 814.40
#2011-11-22| 810.33
#2011-11-23| 791.74
#2011-11-24| .
#2011-11-25| 787.32
#2011-11-28| 813.89
#2011-11-29| 821.88
#2011-11-30| 853.05
#2011-12-01| 857.68
#2011-12-02| 860.23
#2011-12-05| 868.18
#2011-12-06| 861.25
#2011-12-07| 863.68
#2011-12-08| 845.79
#2011-12-09| 854.26
#2011-12-12| 841.49
#2011-12-13| 833.48
#2011-12-14| 818.62
#2011-12-15| 818.78
#2011-12-16| 823.84
#2011-12-19| 813.56
#2011-12-20| 835.72
#2011-12-21| 838.75
#2011-12-22| 843.66
#2011-12-23| 849.38
#2011-12-26| .
#2011-12-27| 850.04
#2011-12-28| 839.86
#2011-12-29| 847.13
#2011-12-30| 851.67
#2012-01-02| .
#2012-01-03| 869.79
#2012-01-04| 870.45
#2012-01-05| 866.42
#2012-01-06| 862.41
#2012-01-09| 866.33
#2012-01-10| 879.36
#2012-01-11| 880.73
#2012-01-12| 886.39
#2012-01-13| 883.19
#2012-01-16| .
#2012-01-17| 893.75
#2012-01-18| 904.21
#2012-01-19| 915.52
#2012-01-20| 916.37
#2012-01-23| 919.83
#2012-01-24| 915.42
#2012-01-25| 921.09
#2012-01-26| 929.23
#2012-01-27| 928.43
#2012-01-30| 920.58
#2012-01-31| 924.41
#2012-02-01| 938.91
#2012-02-02| 941.97
#2012-02-03| 954.16
#2012-02-06| 953.65
#2012-02-07| 954.49
#2012-02-08| 959.82
#2012-02-09| 961.39
#2012-02-10| 949.90
#2012-02-13| 958.10
#2012-02-14| 953.08
#2012-02-15| 954.06
#2012-02-16| 953.74
#2012-02-17| 963.16
#2012-02-20| .
#2012-02-21| 968.71
#2012-02-22| 966.45
#2012-02-23| 968.52
#2012-02-24| 973.48
#2012-02-27| 969.31
#2012-02-28| 971.65
#2012-02-29| 970.77
#2012-03-01| 972.21
#2012-03-02| 966.86
#2012-03-05| 959.98
#2012-03-06| 936.00
#2012-03-07| 941.23
#2012-03-08| 960.18
#2012-03-09| 962.77
#2012-03-12| 960.49
#2012-03-13| 974.24
#2012-03-14| 972.52
#2012-03-15| 981.89
#2012-03-16| 984.91
#2012-03-19| 986.38
#2012-03-20| 974.54
#2012-03-21| 972.02
#2012-03-22| 963.76
#2012-03-23| 966.41
#2012-03-26| 977.10
#2012-03-27| 979.48
#2012-03-28| 972.19
#2012-03-29| 966.98
#2012-03-30| 972.72
#2012-04-02| 979.88
#2012-04-03| 976.21
#2012-04-04| 956.47
#2012-04-05| 954.82
#2012-04-06| .
#2012-04-09| 943.68
#2012-04-10| 927.99
#2012-04-11| 935.20
#2012-04-12| 952.65
#2012-04-13| 944.02
#2012-04-16| 942.23
#2012-04-17| 954.70
#2012-04-18| 953.42
#2012-04-19| 948.73
#2012-04-20| 952.99
#2012-04-23| 937.23
#2012-04-24| 944.90
#2012-04-25| 952.65
#2012-04-26| 956.58
#2012-04-27| 962.30
#2012-04-30| 957.22
#2012-05-01| 956.29
#2012-05-02| 956.35
#2012-05-03| 950.30
#2012-05-04| 937.12
#2012-05-07| 930.77
#2012-05-08| 924.66
#2012-05-09| 913.46
#2012-05-10| 915.77
#2012-05-11| 912.84
#2012-05-14| 899.31
#2012-05-15| 892.51
#2012-05-16| 883.24
#2012-05-17| 875.12
#2012-05-18| 863.01
#2012-05-21| 874.25
#2012-05-22| 884.01
#2012-05-23| 874.78
#2012-05-24| 876.85
#2012-05-25| 873.06
#2012-05-28| .
#2012-05-29| 889.46
#2012-05-30| 873.76
#2012-05-31| 868.64
#2012-06-01| 846.54
#2012-06-04| 837.68
#2012-06-05| 843.22
#2012-06-06| 862.85
#2012-06-07| 871.44
#2012-06-08| 867.88
#2012-06-11| 868.04
#2012-06-12| 872.57
#2012-06-13| 867.31
#2012-06-14| 868.71
#2012-06-15| 877.65
#2012-06-18| 883.38
#2012-06-19| 893.35
#2012-06-20| 895.73
#2012-06-21| 880.81
#2012-06-22| 876.29
#2012-06-25| 862.52
#2012-06-26| 860.96
#2012-06-27| 869.08
#2012-06-28| 869.32
#2012-06-29| 899.92
#2012-07-02| 900.63
#2012-07-03| 910.67
#2012-07-04| .
#2012-07-05| 908.96
#2012-07-06| 897.05
#2012-07-09| 891.93
#2012-07-10| 886.75
#2012-07-11| 881.47
#2012-07-12| 872.17
#2012-07-13| 885.10
#2012-07-16| 883.67
#2012-07-17| 883.87
#2012-07-18| 892.21
#2012-07-19| 900.91
#2012-07-20| 890.52
#2012-07-23| 875.26
#2012-07-24| 868.86
#2012-07-25| 866.59
#2012-07-26| 884.01
#2012-07-27| 901.26
#2012-07-30| 903.77
#2012-07-31| 902.87
#2012-08-01| 897.58
#2012-08-02| 889.83
#2012-08-03| 906.23
#2012-08-06| 915.59
#2012-08-07| 921.70
#2012-08-08| 921.31
#2012-08-09| 924.54
#2012-08-10| 926.18
#2012-08-13| 923.13
#2012-08-14| 922.79
#2012-08-15| 922.42
#2012-08-16| 931.14
#2012-08-17| 936.75
#2012-08-20| 935.42
#2012-08-21| 938.48
#2012-08-22| 931.46
#2012-08-23| 930.92
#2012-08-24| 928.08
#2012-08-27| 927.29
#2012-08-28| 922.77
#2012-08-29| 922.46
#2012-08-30| 913.79
#2012-08-31| 918.19
#2012-09-03| .
#2012-09-04| 914.58
#2012-09-05| 910.32
#2012-09-06| 925.83
#2012-09-07| 942.85
#2012-09-10| 940.94
#2012-09-11| 944.01
#2012-09-12| 951.02
#2012-09-13| 955.50
#2012-09-14| 975.48
#2012-09-17| 970.57
#2012-09-18| 966.90
#2012-09-19| 972.10
#2012-09-20| 962.24
#2012-09-21| 964.79
#2012-09-24| 959.92
#2012-09-25| 955.36
#2012-09-26| 942.58
#2012-09-27| 950.90
#2012-09-28| 947.42
#2012-10-01| 951.03
#2012-10-02| 951.30
#2012-10-03| 950.50
#2012-10-04| 957.96
#2012-10-05| 965.01
#2012-10-08| 957.93
#2012-10-09| 947.65
#2012-10-10| 939.43
#2012-10-11| 941.47
#2012-10-12| 941.31
#2012-10-15| 945.14
#2012-10-16| 956.15
#2012-10-17| 965.30
#2012-10-18| 969.41
#2012-10-19| 957.96
#2012-10-22| 955.86
#2012-10-23| 943.79
#2012-10-24| 942.20
#2012-10-25| 944.98
#2012-10-26| 942.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.49
#2012-11-01| 989.21
#2012-11-02| 986.75
#2012-11-05| 986.19
#2012-11-06| 993.65
#2012-11-07| 980.77
#2012-11-08| 970.35
#2012-11-09| 970.27
#2012-11-12| 968.59
#2012-11-13| 965.51
#2012-11-14| 952.52
#2012-11-15| 951.42
#2012-11-16| 951.50
#2012-11-19| 969.49
#2012-11-20| 970.26
#2012-11-21| 971.53
#2012-11-22| .
#2012-11-23| 986.98
#2012-11-26| 987.45
#2012-11-27| 987.21
#2012-11-28| 988.60
#2012-11-29| 998.24
#2012-11-30|1000.00
#2012-12-03| 999.52
#2012-12-04|1001.98
#2012-12-05|1007.17
#2012-12-06|1010.16
#2012-12-07|1012.72
#2012-12-10|1015.10
#2012-12-11|1019.57
#2012-12-12|1021.43
#2012-12-13|1020.46
#2012-12-14|1020.81
#2012-12-17|1025.42
#2012-12-18|1035.68
#2012-12-19|1040.14
#2012-12-20|1042.62
#2012-12-21|1034.78
#2012-12-24|1032.96
#2012-12-25|1033.77
#2012-12-26|1033.09
#2012-12-27|1034.86
#2012-12-28|1029.56
#2012-12-31|1037.54
#2013-01-01|1037.66
#2013-01-02|1059.54
#2013-01-03|1059.59
#2013-01-04|1064.86
#2013-01-07|1062.07
#2013-01-08|1055.45
#2013-01-09|1061.73
#2013-01-10|1068.26
#2013-01-11|1068.75
#2013-01-14|1068.57
#2013-01-15|1069.72
#2013-01-16|1064.99
#2013-01-17|1070.90
#2013-01-18|1076.95
#2013-01-21|1077.93
#2013-01-22|1082.00
#2013-01-23|1079.19
#2013-01-24|1082.46
#2013-01-25|1089.67
#2013-01-28|1087.03
#2013-01-29|1090.90
#2013-01-30|1088.91
#2013-01-31|1085.46
#2013-02-01|1093.59
#2013-02-04|1082.20
#2013-02-05|1083.89
#2013-02-06|1088.60
#2013-02-07|1086.00
#2013-02-08|1089.13
#2013-02-11|1086.50
#2013-02-12|1093.16
#2013-02-13|1098.90
#2013-02-14|1099.99
#2013-02-15|1098.52
#2013-02-18|1099.74
#2013-02-19|1108.78
#2013-02-20|1103.95
#2013-02-21|1089.16
#2013-02-22|1097.02
#2013-02-25|1088.23
#2013-02-26|1084.22
#2013-02-27|1096.62
#2013-02-28|1101.63
#2013-03-01|1097.36
#2013-03-04|1095.44
#2013-03-05|1108.93
#2013-03-06|1111.85
#2013-03-07|1113.52
#2013-03-08|1118.52
#2013-03-11|1121.98
#2013-03-12|1119.67
#2013-03-13|1118.02
#2013-03-14|1125.24
#2013-03-15|1128.92
#2013-03-18|1119.88
#2013-03-19|1118.12
#2013-03-20|1121.80
#2013-03-21|1114.75
#2013-03-22|1115.09
#2013-03-25|1111.64
#2013-03-26|1114.67
#2013-03-27|1112.72
#2013-03-28|1117.56
#2013-03-29|1117.57
#2013-04-01|1109.01
#2013-04-02|1107.13
#2013-04-03|1101.10
#2013-04-04|1094.71
#2013-04-05|1091.82
#2013-04-08|1096.09
#2013-04-09|1100.77
#2013-04-10|1117.75
#2013-04-11|1127.14
#2013-04-12|1120.54
#2013-04-15|1096.23
#2013-04-16|1101.41
#2013-04-17|1088.49
#2013-04-18|1081.63
#2013-04-19|1085.06
#2013-04-22|1087.31
#2013-04-23|1098.84
#2013-04-24|1110.01
#2013-04-25|1118.41
#2013-04-26|1117.05
#2013-04-29|1121.65
#2013-04-30|1128.04
#2013-05-01|1118.51
#2013-05-02|1119.13
#2013-05-03|1131.33
#2013-05-06|1133.34
#2013-05-07|1145.09
#2013-05-08|1157.78
#2013-05-09|1155.79
#2013-05-10|1154.76
#2013-05-13|1155.00
#2013-05-14|1163.85
#2013-05-15|1168.00
#2013-05-16|1167.72
#2013-05-17|1172.66
#2013-05-20|1179.77
#2013-05-21|1183.54
#2013-05-22|1178.30
#2013-05-23|1161.06
#2013-05-24|1160.63
#2013-05-27|1155.76
#2013-05-28|1163.05
#2013-05-29|1160.92
#2013-05-30|1162.33
#2013-05-31|1151.76
#2013-06-03|1151.35
#2013-06-04|1149.21
#2013-06-05|1135.27
#2013-06-06|1132.79
#2013-06-07|1142.80
#2013-06-10|1145.90
#2013-06-11|1137.81
#2013-06-12|1136.21
#2013-06-13|1135.79
#2013-06-14|1137.81
#2013-06-17|1147.70
#2013-06-18|1153.95
#2013-06-19|1150.55
#2013-06-20|1111.62
#2013-06-21|1108.05
#2013-06-24|1088.33
#2013-06-25|1096.35
#2013-06-26|1103.85
#2013-06-27|1115.52
#2013-06-28|1113.80
#2013-07-01|1126.19
#2013-07-02|1122.89
#2013-07-03|1118.87
#2013-07-04|1122.95
#2013-07-05|1127.34
#2013-07-08|1129.15
#2013-07-09|1141.38
#2013-07-10|1145.17
#2013-07-11|1165.10
#2013-07-12|1164.37
#2013-07-15|1166.59
#2013-07-16|1167.01
#2013-07-17|1169.15
#2013-07-18|1175.25
#2013-07-19|1179.32
#2013-07-22|1183.44
#2013-07-23|1184.55
#2013-07-24|1183.45
#2013-07-25|1181.53
#2013-07-26|1177.48
#2013-07-29|1168.96
#2013-07-30|1173.64
#2013-07-31|1173.20
#2013-08-01|1189.16
#2013-08-02|1197.14
#2013-08-05|1195.92
#2013-08-06|1194.07
#2013-08-07|1186.79
#2013-08-08|1193.22
#2013-08-09|1194.06
#2013-08-12|1194.04
#2013-08-13|1196.61
#2013-08-14|1197.64
#2013-08-15|1183.06
#2013-08-16|1185.81
#2013-08-19|1181.88
#2013-08-20|1177.49
#2013-08-21|1170.89
#2013-08-22|1177.90
#2013-08-23|1185.47
#2013-08-26|1183.36
#2013-08-27|1164.37
#2013-08-28|1157.47
#2013-08-29|1160.62
#2013-08-30|1154.24
#2013-09-02|1161.03
#2013-09-03|1166.96
#2013-09-04|1176.75
#2013-09-05|1181.28
#2013-09-06|1186.29
#2013-09-09|1201.69
#2013-09-10|1218.74
#2013-09-11|1223.45
#2013-09-12|1221.24
#2013-09-13|1220.98
#2013-09-16|1235.03
#2013-09-17|1236.18
#2013-09-18|1247.07
#2013-09-19|1260.01
#2013-09-20|1251.30
#2013-09-23|1249.15
#2013-09-24|1250.94
#2013-09-25|1248.06
#2013-09-26|1251.53
#2013-09-27|1248.93
#2013-09-30|1239.46
#2013-10-01|1249.26
#2013-10-02|1244.74
#2013-10-03|1236.21
#2013-10-04|1237.55
#2013-10-07|1228.69
#2013-10-08|1221.42
#2013-10-09|1217.31
#2013-10-10|1238.52
#2013-10-11|1249.23
#2013-10-14|1251.51
#2013-10-15|1244.97
#2013-10-16|1248.02
#2013-10-17|1259.01
#2013-10-18|1271.94
#2013-10-21|1276.21
#2013-10-22|1284.37
#2013-10-23|1280.41
#2013-10-24|1288.33
#2013-10-25|1285.82
#2013-10-28|1285.60
#2013-10-29|1285.69
#2013-10-30|1284.78
#2013-10-31|1280.35
#2013-11-01|1275.34
#2013-11-04|1281.26
#2013-11-05|1277.76
#2013-11-06|1284.09
#2013-11-07|1271.19
#2013-11-08|1275.78
#2013-11-11|1278.33
#2013-11-12|1277.94
#2013-11-13|1278.60
#2013-11-14|1288.55
#2013-11-15|1295.12
#2013-11-18|1299.64
#2013-11-19|1292.58
#2013-11-20|1288.34
#2013-11-21|1290.74
#2013-11-22|1297.56
#2013-11-25|1298.82
#2013-11-26|1301.04
#2013-11-27|1305.15
#2013-11-28|1309.70
#2013-11-29|1308.41
#2013-12-02|1301.70
#2013-12-03|1292.35
#2013-12-04|1282.78
#2013-12-05|1280.80
#2013-12-06|1293.33
#2013-12-09|1299.27
#2013-12-10|1297.96
#2013-12-11|1286.47
#2013-12-12|1279.16
#2013-12-13|1280.43
#2013-12-16|1289.95
#2013-12-17|1288.98
#2013-12-18|1304.40
#2013-12-19|1307.81
#2013-12-20|1315.74
#2013-12-23|1323.26
#2013-12-24|1326.39
#2013-12-25|1326.32
#2013-12-26|1332.61
#2013-12-27|1339.48
#2013-12-30|1342.73
#2013-12-31|1346.14
#2014-01-01|1346.16
#2014-01-02|1331.94
#2014-01-03|1333.84
#2014-01-06|1326.64
#2014-01-07|1330.11
#2014-01-08|1333.55
#2014-01-09|1332.90
#2014-01-10|1341.18
#2014-01-13|1337.02
#2014-01-14|1340.01
#2014-01-15|1350.23
#2014-01-16|1348.79
#2014-01-17|1347.80
#2014-01-20|1348.00
#2014-01-21|1347.19
#2014-01-22|1350.12
#2014-01-23|1340.39
#2014-01-24|1308.94
#2014-01-27|1298.14
#2014-01-28|1306.83
#2014-01-29|1304.55
#2014-01-30|1301.21
#2014-01-31|1295.33
#2014-02-03|1270.97
#2014-02-04|1263.94
#2014-02-05|1266.08
#2014-02-06|1282.60
#2014-02-07|1298.74
#2014-02-10|1298.71
#2014-02-11|1311.07
#2014-02-12|1318.75
#2014-02-13|1317.63
#2014-02-14|1324.06
#2014-02-17|1328.16
#2014-02-18|1331.58
#2014-02-19|1328.23
#2014-02-20|1325.44
#2014-02-21|1331.66
#2014-02-24|1339.39
#2014-02-25|1340.26
#2014-02-26|1338.68
#2014-02-27|1343.56
#2014-02-28|1350.48
#2014-03-03|1333.96
#2014-03-04|1352.53
#2014-03-05|1355.06
#2014-03-06|1365.44
#2014-03-07|1363.78
#2014-03-10|1356.50
#2014-03-11|1351.76
#2014-03-12|1342.75
#2014-03-13|1331.00
#2014-03-14|1321.50
#2014-03-17|1334.34
#2014-03-18|1343.93
#2014-03-19|1337.17
#2014-03-20|1329.87
#2014-03-21|1331.01
#2014-03-24|1325.68
#2014-03-25|1335.04
#2014-03-26|1334.11
#2014-03-27|1333.86
#2014-03-28|1342.28
#2014-03-31|1355.10
#2014-04-01|1364.93
#2014-04-02|1370.83
#2014-04-03|1369.48
#2014-04-04|1363.24
#2014-04-07|1347.72
#2014-04-08|1347.34
#2014-04-09|1357.03
#2014-04-10|1345.45
#2014-04-11|1329.59
#2014-04-14|1327.90
#2014-04-15|1329.02
#2014-04-16|1347.34
#2014-04-17|1356.14
#2014-04-18|1357.49
#2014-04-21|1357.75
#2014-04-22|1362.01
#2014-04-23|1361.76
#2014-04-24|1360.84
#2014-04-25|1350.96
#2014-04-28|1346.98
#2014-04-29|1350.51
#2014-04-30|1357.17
#2014-05-01|1358.37
#2014-05-02|1359.43
#2014-05-05|1359.06
#2014-05-06|1355.31
#2014-05-07|1351.99
#2014-05-08|1354.95
#2014-05-09|1353.13
#2014-05-12|1366.84
#2014-05-13|1370.88
#2014-05-14|1366.01
#2014-05-15|1353.86
#2014-05-16|1351.80
#2014-05-19|1354.69
#2014-05-20|1343.75
#2014-05-21|1348.12
#2014-05-22|1355.70
#2014-05-23|1363.48
#2014-05-26|1368.62
#2014-05-27|1372.20
#2014-05-28|1374.24
#2014-05-29|1378.24
#2014-05-30|1376.69
#2014-06-02|1381.41
#2014-06-03|1380.48
#2014-06-04|1381.68
#2014-06-05|1392.71
#2014-06-06|1404.81
#2014-06-09|1410.07
#2014-06-10|1407.91
#2014-06-11|1400.88
#2014-06-12|1394.17
#2014-06-13|1393.33
#2014-06-16|1389.99
#2014-06-17|1390.87
#2014-06-18|1395.50
#2014-06-19|1405.56
#2014-06-20|1404.52
#2014-06-23|1399.96
#2014-06-24|1392.07
#2014-06-25|1390.37
#2014-06-26|1391.17
#2014-06-27|1394.19
#2014-06-30|1397.47
#2014-07-01|1405.39
#2014-07-02|1405.19
#2014-07-03|1413.08
#2014-07-04|1414.10
#2014-07-07|1404.81
#2014-07-08|1394.70
#2014-07-09|1393.99
#2014-07-10|1383.12
#2014-07-11|1384.12
#2014-07-14|1393.85
#2014-07-15|1389.51
#2014-07-16|1396.12
#2014-07-17|1384.19
#2014-07-18|1388.11
#2014-07-21|1385.38
#2014-07-22|1395.61
#2014-07-23|1395.25
#2014-07-24|1394.22
#2014-07-25|1389.27
#2014-07-28|1384.74
#2014-07-29|1378.00
#2014-07-30|1374.47
#2014-07-31|1354.63
#2014-08-01|1348.53
#2014-08-04|1350.22
#2014-08-05|1343.10
#2014-08-06|1337.24
#2014-08-07|1334.56
#2014-08-08|1337.75
#2014-08-11|1351.68
#2014-08-12|1350.10
#2014-08-13|1358.13
#2014-08-14|1364.83
#2014-08-15|1362.40
#2014-08-18|1376.55
#2014-08-19|1382.15
#2014-08-20|1383.33
#2014-08-21|1386.76
#2014-08-22|1381.05
#2014-08-25|1387.91
#2014-08-26|1389.09
#2014-08-27|1390.26
#2014-08-28|1384.73
#2014-08-29|1384.92
#2014-09-01|1385.75
#2014-09-02|1387.98
#2014-09-03|1392.91
#2014-09-04|1390.50
#2014-09-05|1390.56
#2014-09-08|1388.84
#2014-09-09|1380.88
#2014-09-10|1379.37
#2014-09-11|1379.13
#2014-09-12|1373.78
#2014-09-15|1370.07
#2014-09-16|1370.64
#2014-09-17|1374.83
#2014-09-18|1378.74
#2014-09-19|1376.81
#2014-09-22|1365.06
#2014-09-23|1354.74
#2014-09-24|1357.19
#2014-09-25|1345.08
#2014-09-26|1348.13
#2014-09-29|1344.26
#2014-09-30|1339.35
#2014-10-01|1320.39
#2014-10-02|1311.10
#2014-10-03|1317.13
#2014-10-06|1320.59
#2014-10-07|1301.13
#2014-10-08|1305.19
#2014-10-09|1289.97
#2014-10-10|1264.28
#2014-10-13|1255.37
#2014-10-14|1259.78
#2014-10-15|1255.30
#2014-10-16|1256.75
#2014-10-17|1270.88
#2014-10-20|1279.52
#2014-10-21|1296.81
#2014-10-22|1294.21
#2014-10-23|1307.67
#2014-10-24|1313.27
#2014-10-27|1312.67
#2014-10-28|1329.18
#2014-10-29|1333.55
#2014-10-30|1334.11
#2014-10-31|1350.25
#2014-11-03|1342.00
#2014-11-04|1346.02
#2014-11-05|1349.11
#2014-11-06|1354.07
#2014-11-07|1353.92
#2014-11-10|1361.77
#2014-11-11|1361.01
#2014-11-12|1360.66
#2014-11-13|1357.63
#2014-11-14|1356.68
#2014-11-17|1349.44
#2014-11-18|1361.27
#2014-11-19|1356.34
#2014-11-20|1357.47
#2014-11-21|1369.22
#2014-11-24|1374.09
#2014-11-25|1380.01
#2014-11-26|1381.18
#2014-11-27|1378.81
#2014-11-28|1368.71
#2014-12-01|1356.29
#2014-12-02|1360.64
#2014-12-03|1369.66
#2014-12-04|1368.17
#2014-12-05|1369.04
#2014-12-08|1357.21
#2014-12-09|1355.23
#2014-12-10|1334.87
#2014-12-11|1332.25
#2014-12-12|1316.64
#2014-12-15|1304.94
#2014-12-16|1309.92
#2014-12-17|1316.79
#2014-12-18|1342.66
#2014-12-19|1350.79
#2014-12-22|1359.70
#2014-12-23|1362.87
#2014-12-24|1365.00
#2014-12-25|1364.28
#2014-12-26|1366.60
#2014-12-29|1368.20
#2014-12-30|1360.48
#2014-12-31|1353.36
#2015-01-01|1353.39
#2015-01-02|1348.55
#2015-01-05|1324.23
#2015-01-06|1307.41
#2015-01-07|1308.71
#2015-01-08|1333.17
#2015-01-09|1328.63
#2015-01-12|1325.36
#2015-01-13|1326.28
#2015-01-14|1316.44
#2015-01-15|1316.38
#2015-01-16|1317.93
#2015-01-19|1324.61
#2015-01-20|1329.02
#2015-01-21|1336.38
#2015-01-22|1349.09
#2015-01-23|1348.98
#2015-01-26|1353.33
#2015-01-27|1348.24
#2015-01-28|1340.03
#2015-01-29|1340.06
#2015-01-30|1328.76
#2015-02-02|1340.91
#2015-02-03|1358.84
#2015-02-04|1357.94
#2015-02-05|1367.39
#2015-02-06|1363.34
#2015-02-09|1359.84
#2015-02-10|1365.46
#2015-02-11|1361.77
#2015-02-12|1378.91
#2015-02-13|1387.98
#2015-02-16|1389.83
#2015-02-17|1389.80
#2015-02-18|1400.15
#2015-02-19|1403.98
#2015-02-20|1411.64
#2015-02-23|1410.79
#2015-02-24|1413.41
#2015-02-25|1417.60
#2015-02-26|1414.83
#2015-02-27|1414.06
#2015-03-02|1418.22
#2015-03-03|1409.86
#2015-03-04|1400.93
#2015-03-05|1404.48
#2015-03-06|1390.56
#2015-03-09|1390.58
#2015-03-10|1370.18
#2015-03-11|1372.33
#2015-03-12|1385.68
#2015-03-13|1380.09
#2015-03-16|1392.93
#2015-03-17|1391.70
#2015-03-18|1405.46
#2015-03-19|1401.32
#2015-03-20|1415.83
#2015-03-23|1417.88
#2015-03-24|1416.78
#2015-03-25|1405.16
#2015-03-26|1396.03
#2015-03-27|1395.48
#2015-03-30|1405.55
#2015-03-31|1396.65
#2015-04-01|1393.10
#2015-04-02|1402.72
#2015-04-03|1406.03
#2015-04-06|1415.91
#2015-04-07|1415.29
#2015-04-08|1418.45
#2015-04-09|1421.57
#2015-04-10|1431.20
#2015-04-13|1425.15
#2015-04-14|1430.60
#2015-04-15|1431.49
#2015-04-16|1432.28
#2015-04-17|1417.45
#2015-04-20|1423.54
#2015-04-21|1425.96
#2015-04-22|1430.79
#2015-04-23|1432.88
#2015-04-24|1433.24
#2015-04-27|1438.07
#2015-04-28|1440.28
#2015-04-29|1433.39
#2015-04-30|1420.24
#2015-05-01|1424.76
#2015-05-04|1427.07
#2015-05-05|1415.74
#2015-05-06|1416.86
#2015-05-07|1411.34
#2015-05-08|1428.45
#2015-05-11|1428.98
#2015-05-12|1426.38
#2015-05-13|1435.62
#2015-05-14|1446.11
#2015-05-15|1448.34
#2015-05-18|1449.78
#2015-05-19|1446.05
#2015-05-20|1445.37
#2015-05-21|1451.28
#2015-05-22|1446.08
#2015-05-25|1444.83
#2015-05-26|1430.61
#2015-05-27|1438.25
#2015-05-28|1433.90
#2015-05-29|1422.29
#2015-06-01|1422.84
#2015-06-02|1428.45
#2015-06-03|1436.79
#2015-06-04|1424.71
#2015-06-05|1415.50
#2015-06-08|1409.12
#2015-06-09|1405.54
#2015-06-10|1424.29
#2015-06-11|1425.45
#2015-06-12|1421.26
#2015-06-15|1407.65
#2015-06-16|1407.63
#2015-06-17|1405.02
#2015-06-18|1418.10
#2015-06-19|1417.41
#2015-06-22|1430.31
#2015-06-23|1429.43
#2015-06-24|1420.38
#2015-06-25|1414.46
#2015-06-26|1409.96
#2015-06-29|1381.66
#2015-06-30|1381.58
#2015-07-01|1389.97
#2015-07-02|1387.53
#2015-07-03|1385.60
#2015-07-06|1369.74
#2015-07-07|1363.71
#2015-07-08|1345.60
#2015-07-09|1354.49
#2015-07-10|1369.43
#2015-07-13|1380.62
#2015-07-14|1387.47
#2015-07-15|1381.87
#2015-07-16|1392.30
#2015-07-17|1389.39
#2015-07-20|1391.24
#2015-07-21|1384.95
#2015-07-22|1374.22
#2015-07-23|1366.56
#2015-07-24|1351.94
#2015-07-27|1339.65
#2015-07-28|1349.49
#2015-07-29|1361.08
#2015-07-30|1361.23
#2015-07-31|1370.58
#2015-08-03|1364.94
#2015-08-04|1362.14
#2015-08-05|1365.80
#2015-08-06|1362.63
#2015-08-07|1360.45
#2015-08-10|1377.24
#2015-08-11|1363.01
#2015-08-12|1354.29
#2015-08-13|1356.71
#2015-08-14|1360.58
#2015-08-17|1362.45
#2015-08-18|1358.68
#2015-08-19|1341.94
#2015-08-20|1320.82
#2015-08-21|1291.27
#2015-08-24|1249.20
#2015-08-25|1240.84
#2015-08-26|1263.14
#2015-08-27|1285.59
#2015-08-28|1298.29
#2015-08-31|1289.84
#2015-09-01|1259.64
#2015-09-02|1267.60
#2015-09-03|1274.11
#2015-09-04|1254.57
#2015-09-07|1254.94
#2015-09-08|1274.76
#2015-09-09|1283.06
#2015-09-10|1281.31
#2015-09-11|1282.51
#2015-09-14|1275.83
#2015-09-15|1286.08
#2015-09-16|1300.22
#2015-09-17|1299.53
#2015-09-18|1280.47
#2015-09-21|1277.36
#2015-09-22|1258.12
#2015-09-23|1249.14
#2015-09-24|1235.46
#2015-09-25|1240.02
#2015-09-28|1222.26
#2015-09-29|1215.19
#2015-09-30|1236.36
#2015-10-01|1242.93
#2015-10-02|1255.37
#2015-10-05|1284.60
#2015-10-06|1290.80
#2015-10-07|1307.44
#2015-10-08|1318.06
#2015-10-09|1330.38
#2015-10-12|1329.03
#2015-10-13|1314.97
#2015-10-14|1303.40
#2015-10-15|1317.35
#2015-10-16|1314.28
#2015-10-19|1309.55
#2015-10-20|1312.91
#2015-10-21|1317.17
#2015-10-22|1331.63
#2015-10-23|1343.40
#2015-10-26|1343.04
#2015-10-27|1327.83
#2015-10-28|1339.25
#2015-10-29|1334.04
#2015-10-30|1339.64
#2015-11-02|1346.39
#2015-11-03|1344.87
#2015-11-04|1346.59
#2015-11-05|1346.01
#2015-11-06|1344.66
#2015-11-09|1337.27
#2015-11-10|1333.28
#2015-11-11|1337.53
#2015-11-12|1322.00
#2015-11-13|1313.28
#2015-11-16|1320.30
#2015-11-17|1329.06
#2015-11-18|1337.96
#2015-11-19|1349.79
#2015-11-20|1354.91
#2015-11-23|1350.51
#2015-11-24|1349.15
#2015-11-25|1349.53
#2015-11-26|1354.26
#2015-11-27|1352.20
#2015-11-30|1348.88
#2015-12-01|1356.91
#2015-12-02|1345.21
#2015-12-03|1334.82
#2015-12-04|1338.97
#2015-12-07|1334.59
#2015-12-08|1316.77
#2015-12-09|1313.77
#2015-12-10|1312.62
#2015-12-11|1296.95
#2015-12-14|1289.36
#2015-12-15|1289.14
#2015-12-16|1306.90
#2015-12-17|1298.08
#2015-12-18|1282.65
#2015-12-21|1286.87
#2015-12-22|1296.27
#2015-12-23|1310.45
#2015-12-24|1313.25
#2015-12-25|1312.05
#2015-12-28|1310.83
#2015-12-29|1321.21
#2015-12-30|1315.34
#2015-12-31|1307.95
#2016-01-01|1308.14
#2016-01-04|1282.03
#2016-01-05|1279.87
#2016-01-06|1262.81
#2016-01-07|1231.79
#2016-01-08|1223.51
#2016-01-11|1218.68
#2016-01-12|1216.79
#2016-01-13|1210.00
#2016-01-14|1206.94
#2016-01-15|1188.98
#2016-01-18|1182.67
#2016-01-19|1188.59
#2016-01-20|1165.51
#2016-01-21|1165.40
#2016-01-22|1194.12
#2016-01-25|1185.32
#2016-01-26|1195.10
#2016-01-27|1194.70
#2016-01-28|1194.63
#2016-01-29|1219.39
#2016-02-01|1224.11
#2016-02-02|1202.54
#2016-02-03|1203.20
#2016-02-04|1222.11
#2016-02-05|1209.44
#2016-02-08|1193.17
#2016-02-09|1186.36
#2016-02-10|1182.84
#2016-02-11|1167.26
#2016-02-12|1172.56
#2016-02-15|1192.06
#2016-02-16|1208.09
#2016-02-17|1225.88
#2016-02-18|1234.03
#2016-02-19|1228.30
#2016-02-22|1242.96
#2016-02-23|1234.38
#2016-02-24|1228.31
#2016-02-25|1240.10
#2016-02-26|1242.97
#2016-02-29|1239.81
#2016-03-01|1257.41
#2016-03-02|1268.30
#2016-03-03|1282.90
#2016-03-04|1295.61
#2016-03-07|1297.03
#2016-03-08|1285.35
#2016-03-09|1284.82
#2016-03-10|1282.74
#2016-03-11|1303.08
#2016-03-14|1306.49
#2016-03-15|1299.63
#2016-03-16|1301.06
#2016-03-17|1330.86
#2016-03-18|1337.52
#2016-03-21|1336.42
#2016-03-22|1338.98
#2016-03-23|1327.81
#2016-03-24|1320.02
#2016-03-25|1321.88
#2016-03-28|1324.71
#2016-03-29|1332.78
#2016-03-30|1347.78
#2016-03-31|1345.20
#2016-04-01|1334.67
#2016-04-04|1331.50
#2016-04-05|1314.95
#2016-04-06|1320.44
#2016-04-07|1315.97
#2016-04-08|1328.42
#2016-04-11|1330.12
#2016-04-12|1337.90
#2016-04-13|1358.91
#2016-04-14|1364.63
#2016-04-15|1364.49
#2016-04-18|1364.49
#2016-04-19|1379.92
#2016-04-20|1380.79
#2016-04-21|1380.13
#2016-04-22|1379.07
#2016-04-25|1373.28
#2016-04-26|1378.22
#2016-04-27|1383.08
#2016-04-28|1376.14
#2016-04-29|1372.35
#2016-05-02|1370.97
#2016-05-03|1359.33
#2016-05-04|1347.09
#2016-05-05|1343.78
#2016-05-06|1348.10
#2016-05-09|1342.26
#2016-05-10|1358.83
#2016-05-11|1357.26
#2016-05-12|1354.71
#2016-05-13|1338.60
#2016-05-16|1349.22
#2016-05-17|1348.52
#2016-05-18|1345.47
#2016-05-19|1331.43
#2016-05-20|1340.68
#2016-05-23|1341.28
#2016-05-24|1351.10
#2016-05-25|1360.11
#2016-05-26|1363.61
#2016-05-27|1367.43
#2016-05-30|1366.74
#2016-05-31|1369.43
#2016-06-01|1369.05
#2016-06-02|1367.83
#2016-06-03|1373.47
#2016-06-06|1380.10
#2016-06-07|1390.24
#2016-06-08|1397.27
#2016-06-09|1388.48
#2016-06-10|1368.72
#2016-06-13|1348.91
#2016-06-14|1340.92
#2016-06-15|1345.60
#2016-06-16|1336.73
#2016-06-17|1347.29
#2016-06-20|1376.26
#2016-06-21|1376.05
#2016-06-22|1374.01
#2016-06-23|1393.42
#2016-06-24|1322.78
#2016-06-27|1284.36
#2016-06-28|1303.24
#2016-06-29|1331.50
#2016-06-30|1351.90
#2016-07-01|1358.91
#2016-07-04|1358.39
#2016-07-05|1343.11
#2016-07-06|1336.61
#2016-07-07|1341.96
#2016-07-08|1357.61
#2016-07-11|1375.83
#2016-07-12|1387.64
#2016-07-13|1395.36
#2016-07-14|1402.69
#2016-07-15|1402.08
#2016-07-18|1401.75
#2016-07-19|1401.52
#2016-07-20|1409.02
#2016-07-21|1406.79
#2016-07-22|1403.02
#2016-07-25|1403.29
#2016-07-26|1409.41
#2016-07-27|1411.79
#2016-07-28|1413.27
#2016-07-29|1420.82
#2016-08-01|1416.89
#2016-08-02|1407.87
#2016-08-03|1402.65
#2016-08-04|1410.13
#2016-08-05|1417.63
#2016-08-08|1424.98
#2016-08-09|1433.92
#2016-08-10|1438.03
#2016-08-11|1445.65
#2016-08-12|1446.64
#2016-08-15|1451.08
#2016-08-16|1443.67
#2016-08-17|1444.31
#2016-08-18|1450.56
#2016-08-19|1450.51
#2016-08-22|1451.21
#2016-08-23|1454.82
#2016-08-24|1450.71
#2016-08-25|1449.12
#2016-08-26|1448.35
#2016-08-29|1447.78
#2016-08-30|1446.05
#2016-08-31|1442.13
#2016-09-01|1446.11
#2016-09-02|1451.97
#2016-09-05|1457.06
#2016-09-06|1462.02
#2016-09-07|1465.59
#2016-09-08|1462.60
#2016-09-09|1430.60
#2016-09-12|1428.66
#2016-09-13|1415.95
#2016-09-14|1413.13
#2016-09-15|1421.41
#2016-09-16|1413.80
#2016-09-19|1423.66
#2016-09-20|1422.36
#2016-09-21|1438.97
#2016-09-22|1456.81
#2016-09-23|1448.57
#2016-09-26|1438.06
#2016-09-27|1443.57
#2016-09-28|1449.61
#2016-09-29|1447.30
#2016-09-30|1450.58
#2016-10-03|1451.07
#2016-10-04|1447.41
#2016-10-05|1450.88
#2016-10-06|1450.84
#2016-10-07|1441.30
#2016-10-10|1443.21
#2016-10-11|1429.53
#2016-10-12|1425.33
#2016-10-13|1420.24
#2016-10-14|1425.10
#2016-10-17|1423.58
#2016-10-18|1432.91
#2016-10-19|1438.02
#2016-10-20|1432.15
#2016-10-21|1429.85
#2016-10-24|1434.53
#2016-10-25|1429.12
#2016-10-26|1430.80
#2016-10-27|1419.27
#2016-10-28|1422.90
#2016-10-31|1425.48
#2016-11-01|1419.43
#2016-11-02|1411.16
#2016-11-03|1407.41
#2016-11-04|1403.50
#2016-11-07|1423.73
#2016-11-08|1428.84
#2016-11-09|1431.67
#2016-11-10|1455.65
#2016-11-11|1449.58
#2016-11-14|1448.59
#2016-11-15|1449.31
#2016-11-16|1445.30
#2016-11-17|1450.04
#2016-11-18|1444.16
#2016-11-21|1452.35
#2016-11-22|1457.27
#2016-11-23|1458.29
#2016-11-24|1460.58
#2016-11-25|1467.16
#2016-11-28|1462.15
#2016-11-29|1462.72
#2016-11-30|1460.22
#2016-12-01|1464.25
#2016-12-02|1460.81
#2016-12-05|1465.82
#2016-12-06|1473.99
#2016-12-07|1492.36
#2016-12-08|1494.39
#2016-12-09|1494.83
#2016-12-12|1491.48
#2016-12-13|1496.29
#2016-12-14|1487.83
#2016-12-15|1474.57
#2016-12-16|1475.25
#2016-12-19|1480.45
#2016-12-20|1481.61
#2016-12-21|1480.28
#2016-12-22|1477.78
#2016-12-23|1479.51
#2016-12-26|1478.12
#2016-12-27|1479.13
#2016-12-28|1473.48
#2016-12-29|1476.02
#2016-12-30|1475.58
#2017-01-02|1478.00
#2017-01-03|1477.89
#2017-01-04|1492.61
#2017-01-05|1499.30
#2017-01-06|1499.37
#2017-01-09|1491.56
#2017-01-10|1497.65
#2017-01-11|1498.76
#2017-01-12|1506.77
#2017-01-13|1510.60
#2017-01-16|1506.44
#2017-01-17|1502.84
#2017-01-18|1507.93
#2017-01-19|1504.12
#2017-01-20|1509.40
#2017-01-23|1511.19
#2017-01-24|1523.82
#2017-01-25|1539.06
#2017-01-26|1537.11
#2017-01-27|1535.80
#2017-01-30|1527.40
#2017-01-31|1523.75
#2017-02-01|1525.92
#2017-02-02|1525.77
#2017-02-03|1533.67
#2017-02-06|1529.42
#2017-02-07|1530.66
#2017-02-08|1535.70
#2017-02-09|1537.27
#2017-02-10|1547.63
#2017-02-13|1558.23
#2017-02-14|1554.36
#2017-02-15|1562.57
#2017-02-16|1566.31
#2017-02-17|1562.14
#2017-02-20|1563.36
#2017-02-21|1568.70
#2017-02-22|1567.73
#2017-02-23|1566.70
#2017-02-24|1563.75
#2017-02-27|1566.77
#2017-02-28|1565.50
#2017-03-01|1581.15
#2017-03-02|1573.69
#2017-03-03|1571.11
#2017-03-06|1570.72
#2017-03-07|1568.91
#2017-03-08|1563.87
#2017-03-09|1558.26
#2017-03-10|1568.64
#2017-03-13|1574.11
#2017-03-14|1567.51
#2017-03-15|1577.16
#2017-03-16|1589.72
#2017-03-17|1595.61
#2017-03-20|1594.68
#2017-03-21|1584.03
#2017-03-22|1579.13
#2017-03-23|1583.34
#2017-03-24|1582.56
#2017-03-27|1576.86
#2017-03-28|1591.87
#2017-03-29|1589.86
#2017-03-30|1593.98
#2017-03-31|1588.10
#2017-04-03|1584.02
#2017-04-04|1584.69
#2017-04-05|1584.01
#2017-04-06|1584.18
#2017-04-07|1585.57
#2017-04-10|1587.02
#2017-04-11|1590.60
#2017-04-12|1579.32
#2017-04-13|1571.95
#2017-04-14|1569.28
#2017-04-17|1581.05
#2017-04-18|1576.82
#2017-04-19|1578.43
#2017-04-20|1591.08
#2017-04-21|1591.84
#2017-04-24|1619.03
#2017-04-25|1629.71
#2017-04-26|1633.85
#2017-04-27|1636.08
#2017-04-28|1633.39
#2017-05-01|1635.62
#2017-05-02|1642.85
#2017-05-03|1637.94
#2017-05-04|1641.13
#2017-05-05|1648.09
#2017-05-08|1648.19
#2017-05-09|1646.25
#2017-05-10|1645.91
#2017-05-11|1642.90
#2017-05-12|1638.55
#2017-05-15|1646.25
#2017-05-16|1652.03
#2017-05-17|1631.65
#2017-05-18|1623.95
#2017-05-19|1637.72
#2017-05-22|1648.15
#2017-05-23|1650.90
#2017-05-24|1651.71
#2017-05-25|1660.68
#2017-05-26|1659.77
#2017-05-29|1658.99
#2017-05-30|1660.86
#2017-05-31|1665.54
#2017-06-01|1676.57
#2017-06-02|1691.95
#2017-06-05|1687.16
#2017-06-06|1678.69
#2017-06-07|1678.56
#2017-06-08|1679.04
#2017-06-09|1681.32
#2017-06-12|1677.70
#2017-06-13|1685.79
#2017-06-14|1689.68
#2017-06-15|1678.68
#2017-06-16|1688.76
#2017-06-19|1699.09
#2017-06-20|1687.64
#2017-06-21|1682.39
#2017-06-22|1682.39
#2017-06-23|1688.23
#2017-06-26|1691.03
#2017-06-27|1682.70
#2017-06-28|1690.76
#2017-06-29|1680.56
#2017-06-30|1682.79
#2017-07-03|1686.88
#2017-07-04|1683.12
#2017-07-05|1689.89
#2017-07-06|1680.30
#2017-07-07|1683.37
#2017-07-10|1688.89
#2017-07-11|1690.31
#2017-07-12|1705.10
#2017-07-13|1708.21
#2017-07-14|1717.68
#2017-07-17|1717.52
#2017-07-18|1719.97
#2017-07-19|1723.12
#2017-07-20|1723.48
#2017-07-21|1718.89
#2017-07-24|1714.49
#2017-07-25|1714.95
#2017-07-26|1714.88
#2017-07-27|1717.53
#2017-07-28|1715.66
#2017-07-31|1716.88
#2017-08-01|1723.62
#2017-08-02|1726.45
#2017-08-03|1727.48
#2017-08-04|1726.84
#2017-08-07|1731.61
#2017-08-08|1727.19
#2017-08-09|1720.52
#2017-08-10|1704.39
#2017-08-11|1701.61
#2017-08-14|1712.35
#2017-08-15|1708.71
#2017-08-16|1714.90
#2017-08-17|1704.86
#2017-08-18|1698.65
#2017-08-21|1700.18
#2017-08-22|1712.51
#2017-08-23|1709.33
#2017-08-24|1705.74
#2017-08-25|1711.29
#2017-08-28|1714.19
#2017-08-29|1716.99
#2017-08-30|1721.72
#2017-08-31|1732.38
#2017-09-01|1738.79
#2017-09-04|1735.75
#2017-09-05|1729.77
#2017-09-06|1731.41
#2017-09-07|1740.77
#2017-09-08|1746.48
#2017-09-11|1759.48
#2017-09-12|1765.32
#2017-09-13|1762.09
#2017-09-14|1763.81
#2017-09-15|1770.81
#2017-09-18|1779.50
#2017-09-19|1784.76
#2017-09-20|1791.08
#2017-09-21|1786.89
#2017-09-22|1789.49
#2017-09-25|1782.50
#2017-09-26|1775.38
#2017-09-27|1779.15
#2017-09-28|1785.89
#2017-09-29|1791.38
#2017-10-02|1796.63
#2017-10-03|1802.92
#2017-10-04|1804.00
#2017-10-05|1802.68
#2017-10-06|1801.55
#2017-10-09|1799.67
#2017-10-10|1809.44
#2017-10-11|1810.20
#2017-10-12|1816.94
#2017-10-13|1819.55
#2017-10-16|1821.05
#2017-10-17|1814.63
#2017-10-18|1817.00
#2017-10-19|1822.22
#2017-10-20|1827.95
#2017-10-23|1825.05
#2017-10-24|1829.34
#2017-10-25|1825.87
#2017-10-26|1831.77
#2017-10-27|1834.39
#2017-10-30|1833.49
#2017-10-31|1836.06
#2017-11-01|1836.09
#2017-11-02|1841.04
#2017-11-03|1840.28
#2017-11-06|1841.13
#2017-11-07|1843.09
#2017-11-08|1844.67
#2017-11-09|1830.70
#2017-11-10|1827.53
#2017-11-13|1813.95
#2017-11-14|1812.31
#2017-11-15|1797.69
#2017-11-16|1816.23
#2017-11-17|1814.29
#2017-11-20|1818.00
#2017-11-21|1827.96
#2017-11-22|1834.83
#2017-11-23|1839.13
#2017-11-24|1842.32
#2017-11-27|1838.95
#2017-11-28|1847.51
#2017-11-29|1849.84
#2017-11-30|1858.41
#2017-12-01|1842.25
#2017-12-04|1847.49
#2017-12-05|1839.20
#2017-12-06|1829.11
#2017-12-07|1838.48
#2017-12-08|1844.75
#2017-12-11|1846.36
#2017-12-12|1844.84
#2017-12-13|1847.95
#2017-12-14|1841.44
#2017-12-15|1846.73
#2017-12-18|1868.30
#2017-12-19|1865.07
#2017-12-20|1870.14
#2017-12-21|1872.31
#2017-12-22|1874.54
#2017-12-25|1875.43
#2017-12-26|1875.59
#2017-12-27|1881.54
#2017-12-28|1885.31
#2017-12-29|1885.94
#2018-01-01|1885.68
#2018-01-02|1895.85
#2018-01-03|1905.61
#2018-01-04|1929.70
#2018-01-05|1942.90
#2018-01-08|1948.33
#2018-01-09|1955.80
#2018-01-10|1954.43
#2018-01-11|1966.07
#2018-01-12|1979.22
#2018-01-15|1987.49
#2018-01-16|1983.00
#2018-01-17|1989.13
#2018-01-18|1983.76
#2018-01-19|1997.43
#2018-01-22|1997.56
#2018-01-23|2004.38
#2018-01-24|2007.09
#2018-01-25|2010.77
#2018-01-26|2019.92
#2018-01-29|2007.63
#2018-01-30|1990.07
#2018-01-31|1990.92
#2018-02-01|1990.54
#2018-02-02|1955.07
#2018-02-05|1895.48
#2018-02-06|1874.39
#2018-02-07|1883.48
#2018-02-08|1841.71
#2018-02-09|1836.20
#2018-02-12|1855.50
#2018-02-13|1859.16
#2018-02-14|1878.00
#2018-02-15|1906.82
#2018-02-16|1914.56
#2018-02-19|1917.60
#2018-02-20|1907.29
#2018-02-21|1907.73
#2018-02-22|1907.49
#2018-02-23|1920.83
#2018-02-26|1933.46
#2018-02-27|1922.07
#2018-02-28|1900.83
#2018-03-01|1870.49
#2018-03-02|1861.78
#2018-03-05|1867.70
#2018-03-06|1883.97
#2018-03-07|1882.28
#2018-03-08|1891.43
#2018-03-09|1916.02
#2018-03-12|1918.75
#2018-03-13|1915.51
#2018-03-14|1905.26
#2018-03-15|1908.63
#2018-03-16|1906.87
#2018-03-19|1892.18
#2018-03-20|1893.02
#2018-03-21|1893.78
#2018-03-22|1863.91
#2018-03-23|1829.96
#2018-03-26|1850.95
#2018-03-27|1852.40
#2018-03-28|1839.69
#2018-03-29|1855.78
#2018-03-30|1859.65
#2018-04-02|1841.41
#2018-04-03|1843.35
#2018-04-04|1838.81
#2018-04-05|1858.54
#2018-04-06|1833.91
#2018-04-09|1837.43
#2018-04-10|1863.19
#2018-04-11|1858.20
#2018-04-12|1863.46
#2018-04-13|1866.21
#2018-04-16|1876.92
#2018-04-17|1888.16
#2018-04-18|1905.35
#2018-04-19|1905.21
#2018-04-20|1893.21
#2018-04-23|1887.34
#2018-04-24|1863.98
#2018-04-25|1851.82
#2018-04-26|1855.55
#2018-04-27|1855.38
#2018-04-30|1847.90
#2018-05-01|1841.36
#2018-05-02|1837.02
#2018-05-03|1838.38
#2018-05-04|1849.28
#2018-05-07|1858.76
#2018-05-08|1865.10
#2018-05-09|1875.20
#2018-05-10|1885.75
#2018-05-11|1897.64
#2018-05-14|1897.40
#2018-05-15|1883.83
#2018-05-16|1884.99
#2018-05-17|1889.07
#2018-05-18|1894.46
#2018-05-21|1907.76
#2018-05-22|1902.26
#2018-05-23|1892.57
#2018-05-24|1894.67
#2018-05-25|1890.14
#2018-05-28|1890.02
#2018-05-29|1870.17
#2018-05-30|1875.54
#2018-05-31|1869.79
#2018-06-01|1884.09
#2018-06-04|1893.84
#2018-06-05|1893.66
#2018-06-06|1909.24
#2018-06-07|1913.26
#2018-06-08|1911.97
#2018-06-11|1917.12
#2018-06-12|1918.49
#2018-06-13|1910.70
#2018-06-14|1904.76
#2018-06-15|1896.17
#2018-06-18|1886.63
#2018-06-19|1856.32
#2018-06-20|1859.79
#2018-06-21|1843.78
#2018-06-22|1849.93
#2018-06-25|1824.90
#2018-06-26|1825.49
#2018-06-27|1814.33
#2018-06-28|1811.42
#2018-06-29|1826.83
#2018-07-02|1813.61
#2018-07-03|1815.54
#2018-07-04|1811.30
#2018-07-05|1816.11
#2018-07-06|1828.97
#2018-07-09|1851.15
#2018-07-10|1858.55
#2018-07-11|1836.55
#2018-07-12|1845.82
#2018-07-13|1855.35
#2018-07-16|1850.13
#2018-07-17|1854.44
#2018-07-18|1861.25
#2018-07-19|1861.19
#2018-07-20|1862.71
#2018-07-23|1858.02
#2018-07-24|1871.37
#2018-07-25|1884.15
#2018-07-26|1894.79
#2018-07-27|1894.90
#2018-07-30|1883.46
#2018-07-31|1891.42
#2018-08-01|1883.28
#2018-08-02|1873.97
#2018-08-03|1876.13
#2018-08-06|1874.22
#2018-08-07|1889.06
#2018-08-08|1888.31
#2018-08-09|1884.79
#2018-08-10|1863.26
#2018-08-13|1845.65
#2018-08-14|1854.88
#2018-08-15|1835.30
#2018-08-16|1847.27
#2018-08-17|1857.18
#2018-08-20|1865.37
#2018-08-21|1877.51
#2018-08-22|1879.87
#2018-08-23|1873.24
#2018-08-24|1881.57
#2018-08-27|1903.63
#2018-08-28|1906.60
#2018-08-29|1910.86
#2018-08-30|1903.41
#2018-08-31|1900.98
#2018-09-03|1894.65
#2018-09-04|1884.90
#2018-09-05|1908.94
#2018-09-06|1882.75
#2018-09-07|1873.66
#2018-09-10|1878.89
#2018-09-11|1879.64
#2018-09-12|1883.92
#2018-09-13|1891.52
#2018-09-14|1905.85
#2018-09-17|1903.02
#2018-09-18|1913.44
#2018-09-19|1920.00
#2018-09-20|1929.78
#2018-09-21|1937.03
#2018-09-24|1923.69
#2018-09-25|1922.44
#2018-09-26|1921.26
#2018-09-27|1913.95
#2018-09-28|1911.56
#2018-10-01|1916.96
#2018-10-02|1910.67
#2018-10-03|1910.91
#2018-10-04|1896.79
#2018-10-05|1880.47
#2018-10-08|1870.24
#2018-10-09|1850.54
#2018-10-10|1805.83
#2018-10-11|1759.37
#2018-10-12|1774.29
#2018-10-15|1768.23
#2018-10-16|1799.11
#2018-10-17|1793.58
#2018-10-18|1764.99
#2018-10-19|1753.81
#2018-10-22|1749.01
#2018-10-23|1717.29
#2018-10-24|1683.73
#2018-10-25|1685.62
#2018-10-26|1671.28
#2018-10-29|1658.73
#2018-10-30|1681.04
#2018-10-31|1710.07
#2018-11-01|1729.12
#2018-11-02|1741.68
#2018-11-05|1735.56
#2018-11-06|1746.62
#2018-11-07|1767.07
#2018-11-08|1766.76
#2018-11-09|1746.36
#2018-11-12|1718.36
#2018-11-13|1718.42
#2018-11-14|1711.12
#2018-11-15|1724.40
#2018-11-16|1726.06
#2018-11-19|1709.88
#2018-11-20|1681.34
#2018-11-21|1689.56
#2018-11-22|1688.10
#2018-11-23|1685.13
#2018-11-26|1701.18
#2018-11-27|1696.47
#2018-11-28|1722.34
#2018-11-29|1733.44
#2018-11-30|1738.33
#2018-12-03|1762.52
#2018-12-04|1712.40
#2018-12-05|1700.18
#2018-12-06|1674.38
#2018-12-07|1655.98
#2018-12-10|1638.55
#2018-12-11|1635.59
#2018-12-12|1660.33
#2018-12-13|1658.40
#2018-12-14|1633.25
#2018-12-17|1614.78
#2018-12-18|1614.54
#2018-12-19|1604.17
#2018-12-20|1575.69
#2018-12-21|1555.31
#2018-12-24|1533.68
#2018-12-25|1519.18
#2018-12-26|1556.16
#2018-12-27|1577.03
#2018-12-28|1584.70
#2018-12-31|1597.58
#2019-01-01|1597.53
#2019-01-02|1594.96
#2019-01-03|1569.49
#2019-01-04|1604.33
#2019-01-07|1625.01
#2019-01-08|1643.62
#2019-01-09|1663.08
#2019-01-10|1672.29
#2019-01-11|1670.75
#2019-01-14|1666.70
#2019-01-15|1673.08
#2019-01-16|1674.62
#2019-01-17|1686.06
#2019-01-18|1710.88
#2019-01-21|1714.04
#2019-01-22|1693.82
#2019-01-23|1690.26
#2019-01-24|1699.21
#2019-01-25|1721.97
#2019-01-28|1712.14
#2019-01-29|1718.66
#2019-01-30|1731.61
#2019-01-31|1744.37
#2019-02-01|1746.59
#2019-02-04|1757.29
#2019-02-05|1771.98
#2019-02-06|1772.36
#2019-02-07|1755.67
#2019-02-08|1743.50
#2019-02-11|1748.14
#2019-02-12|1774.05
#2019-02-13|1784.53
#2019-02-14|1782.78
#2019-02-15|1796.77
#2019-02-18|1805.91
#2019-02-19|1807.24
#2019-02-20|1819.64
#2019-02-21|1816.34
#2019-02-22|1826.11
#2019-02-25|1835.77
#2019-02-26|1832.76
#2019-02-27|1834.32
#2019-02-28|1825.14
#2019-03-01|1831.89
#2019-03-04|1831.08
#2019-03-05|1823.00
#2019-03-06|1813.69
#2019-03-07|1797.57
#2019-03-08|1784.43
#2019-03-11|1799.83
#2019-03-12|1802.88
#2019-03-13|1809.76
#2019-03-14|1808.15
#2019-03-15|1816.39
#2019-03-18|1827.38
#2019-03-19|1828.88
#2019-03-20|1821.49
#2019-03-21|1835.29
#2019-03-22|1806.34
#2019-03-25|1795.91
#2019-03-26|1813.39
#2019-03-27|1813.63
#2019-03-28|1816.80
#2019-03-29|1832.70
#2019-04-01|1863.17
#2019-04-02|1863.26
#2019-04-03|1876.00
#2019-04-04|1877.83
#2019-04-05|1885.74
#2019-04-08|1884.51
#2019-04-09|1872.20
#2019-04-10|1873.80
#2019-04-11|1880.45
#2019-04-12|1894.92
#2019-04-15|1898.98
#2019-04-16|1902.67
#2019-04-17|1906.73
#2019-04-18|1912.12
#2019-04-19|1913.23
#2019-04-22|1909.42
#2019-04-23|1918.37
#2019-04-24|1917.57
#2019-04-25|1900.76
#2019-04-26|1908.88
#2019-04-29|1911.95
#2019-04-30|1918.70
#2019-05-01|1911.04
#2019-05-02|1904.83
#2019-05-03|1919.99
#2019-05-06|1905.56
#2019-05-07|1873.32
#2019-05-08|1868.75
#2019-05-09|1854.65
#2019-05-10|1861.91
#2019-05-13|1824.34
#2019-05-14|1835.73
#2019-05-15|1842.85
#2019-05-16|1854.42
#2019-05-17|1842.04
#2019-05-20|1832.25
#2019-05-21|1843.07
#2019-05-22|1837.28
#2019-05-23|1809.78
#2019-05-24|1817.84
#2019-05-27|1819.76
#2019-05-28|1814.53
#2019-05-29|1798.02
#2019-05-30|1805.44
#2019-05-31|1791.57
#2019-06-03|1794.04
#2019-06-04|1822.89
#2019-06-05|1844.66
#2019-06-06|1842.16
#2019-06-07|1862.68
#2019-06-10|1872.21
#2019-06-11|1874.30
#2019-06-12|1873.37
#2019-06-13|1874.71
#2019-06-14|1866.97
#2019-06-17|1861.39
#2019-06-18|1881.19
#2019-06-19|1895.19
#2019-06-20|1922.86
#2019-06-21|1913.32
#2019-06-24|1913.01
#2019-06-25|1904.99
#2019-06-26|1900.61
#2019-06-27|1911.01
#2019-06-28|1924.64
#2019-07-01|1938.20
#2019-07-02|1938.49
#2019-07-03|1945.46
#2019-07-04|1947.87
#2019-07-05|1932.41
#2019-07-08|1916.50
#2019-07-09|1907.51
#2019-07-10|1904.99
#2019-07-11|1911.27
#2019-07-12|1925.85
#2019-07-15|1925.94
#2019-07-16|1929.83
#2019-07-17|1912.26
#2019-07-18|1903.77
#2019-07-19|1915.32
#2019-07-22|1914.57
#2019-07-23|1931.71
#2019-07-24|1940.74
#2019-07-25|1934.96
#2019-07-26|1933.98
#2019-07-29|1924.53
#2019-07-30|1923.26
#2019-07-31|1911.60
#2019-08-01|1893.88
#2019-08-02|1867.78
#2019-08-05|1822.28
#2019-08-06|1831.64
#2019-08-07|1836.06
#2019-08-08|1861.32
#2019-08-09|1849.88
#2019-08-12|1836.00
#2019-08-13|1841.70
#2019-08-14|1806.94
#2019-08-15|1799.91
#2019-08-16|1823.12
#2019-08-19|1840.49
#2019-08-20|1836.05
#2019-08-21|1849.45
#2019-08-22|1845.32
#2019-08-23|1817.87
#2019-08-26|1817.04
#2019-08-27|1819.99
#2019-08-28|1823.97
#2019-08-29|1845.19
#2019-08-30|1859.11
#2019-09-02|1856.68
#2019-09-03|1840.23
#2019-09-04|1859.84
#2019-09-05|1891.11
#2019-09-06|1898.27
#2019-09-09|1896.85
#2019-09-10|1900.81
#2019-09-11|1918.75
#2019-09-12|1928.22
#2019-09-13|1938.34
#2019-09-16|1929.05
#2019-09-17|1930.44
#2019-09-18|1927.01
#2019-09-19|1927.70
#2019-09-20|1919.33
#2019-09-23|1913.71
#2019-09-24|1905.31
#2019-09-25|1904.42
#2019-09-26|1908.21
#2019-09-27|1901.94
#2019-09-30|1905.77
#2019-10-01|1883.50
#2019-10-02|1852.10
#2019-10-03|1856.18
#2019-10-04|1871.42
#2019-10-07|1867.60
#2019-10-08|1845.93
#2019-10-09|1855.16
#2019-10-10|1866.91
#2019-10-11|1898.03
#2019-10-14|1896.42
#2019-10-15|1912.73
#2019-10-16|1915.62
#2019-10-17|1924.05
#2019-10-18|1919.60
#2019-10-21|1932.16
#2019-10-22|1932.55
#2019-10-23|1934.89
#2019-10-24|1945.02
#2019-10-25|1952.57
#2019-10-28|1960.43
#2019-10-29|1969.18
#2019-10-30|1971.25
#2019-10-31|1963.33
#2019-11-01|1989.67
#2019-11-04|2004.19
#2019-11-05|2006.30
#2019-11-06|2007.50
#2019-11-07|2013.20
#2019-11-08|2014.66
#2019-11-11|2012.41
#2019-11-12|2018.01
#2019-11-13|2013.02
#2019-11-14|2013.97
#2019-11-15|2029.66
#2019-11-18|2027.96
#2019-11-19|2029.35
#2019-11-20|2017.48
#2019-11-21|2009.97
#2019-11-22|2014.09
#2019-11-25|2032.22
#2019-11-26|2041.41
#2019-11-27|2043.13
#2019-11-28|2040.63
#2019-11-29|2029.57
#2019-12-02|2015.56
#2019-12-03|2003.86
#2019-12-04|2011.93
#2019-12-05|2018.32
#2019-12-06|2035.68
#2019-12-09|2033.17
#2019-12-10|2027.78
#2019-12-11|2036.64
#2019-12-12|2048.91
#2019-12-13|2061.79
#2019-12-16|2068.85
#2019-12-17|2068.31
#2019-12-18|2058.97
#2019-12-19|2061.32
#2019-12-20|2068.16
#2019-12-23|2071.06
#2019-12-24|2071.15
#2019-12-25|2070.65
#2019-12-26|2075.08
#2019-12-27|2081.01
#2019-12-30|2070.70
#2019-12-31|2073.43
#2020-01-01|2073.53
#2020-01-02|2094.75
#2020-01-03|2086.04
#2020-01-06|2078.42
#2020-01-07|2079.84
#2020-01-08|2077.17
#2020-01-09|2089.99
#2020-01-10|2086.27
#2020-01-13|2098.95
#2020-01-14|2101.91
#2020-01-15|2102.17
#2020-01-16|2112.72
#2020-01-17|2119.67
#2020-01-20|2122.22
#2020-01-21|2109.46
#2020-01-22|2108.65
#2020-01-23|2108.50
#2020-01-24|2108.52
#2020-01-27|2071.90
#2020-01-28|2077.69
#2020-01-29|2084.49
#2020-01-30|2070.22
#2020-01-31|2041.23
#2020-02-03|2042.57
#2020-02-04|2073.22
#2020-02-05|2094.17
#2020-02-06|2104.11
#2020-02-07|2087.30
#2020-02-10|2089.43
#2020-02-11|2100.09
#2020-02-12|2110.54
#2020-02-13|2104.27
#2020-02-14|2103.03
#2020-02-17|2100.79
#2020-02-18|2083.53
#2020-02-19|2088.74
#2020-02-20|2081.80
#2020-02-21|2070.54
#2020-02-24|2016.60
#2020-02-25|1959.41
#2020-02-26|1944.90
#2020-02-27|1892.63
#2020-02-28|1857.24
#2020-03-02|1897.23
#2020-03-03|1881.68
#2020-03-04|1921.90
#2020-03-05|1876.54
#2020-03-06|1842.15
#2020-03-09|1710.72
#2020-03-10|1750.44
#2020-03-11|1680.42
#2020-03-12|1518.73
#2020-03-13|1571.16
#2020-03-16|1431.72
#2020-03-17|1461.18
#2020-03-18|1370.55
#2020-03-19|1370.67
#2020-03-20|1353.35
#2020-03-23|1304.21
#2020-03-24|1426.54
#2020-03-25|1490.65
#2020-03-26|1566.15
#2020-03-27|1530.78
#2020-03-30|1543.99
#2020-03-31|1535.97
#2020-04-01|1468.99
#2020-04-02|1473.52
#2020-04-03|1446.35
#2020-04-06|1533.25
#2020-04-07|1556.87
#2020-04-08|1594.26
#2020-04-09|1620.54
#2020-04-10|1623.70
#2020-04-13|1596.86
#2020-04-14|1629.07
#2020-04-15|1583.92
#2020-04-16|1574.84
#2020-04-17|1636.26
#2020-04-20|1614.68
#2020-04-21|1566.89
#2020-04-22|1589.47
#2020-04-23|1605.08
#2020-04-24|1607.53
#2020-04-27|1649.37
#2020-04-28|1668.99
#2020-04-29|1710.08
#2020-04-30|1694.65
#2020-05-01|1658.72
#2020-05-04|1635.17
#2020-05-05|1652.04
#2020-05-06|1645.39
#2020-05-07|1665.14
#2020-05-08|1699.70
#2020-05-11|1691.49
#2020-05-12|1666.97
#2020-05-13|1639.23
#2020-05-14|1629.04
#2020-05-15|1636.87
#2020-05-18|1701.21
#2020-05-19|1701.67
#2020-05-20|1730.33
#2020-05-21|1724.34
#2020-05-22|1720.28
#2020-05-25|1735.78
#2020-05-26|1783.37
#2020-05-27|1811.72
#2020-05-28|1820.63
#2020-05-29|1811.42
#2020-06-01|1826.29
#2020-06-02|1854.14
#2020-06-03|1901.81
#2020-06-04|1905.82
#2020-06-05|1953.04
#2020-06-08|1968.24
#2020-06-09|1945.43
#2020-06-10|1926.27
#2020-06-11|1830.00
#2020-06-12|1835.27
#2020-06-15|1835.04
#2020-06-16|1886.91
#2020-06-17|1884.84
#2020-06-18|1881.54
#2020-06-19|1870.02
#2020-06-22|1874.20
#2020-06-23|1889.53
#2020-06-24|1840.88
#2020-06-25|1847.29
#2020-06-26|1833.21
#2020-06-29|1854.50
#2020-06-30|1871.06
#2020-07-01|1869.09
#2020-07-02|1885.21
#2020-07-03|1887.83
#2020-07-06|1916.51
#2020-07-07|1898.62
#2020-07-08|1897.20
#2020-07-09|1878.68
#2020-07-10|1885.27
#2020-07-13|1894.08
#2020-07-14|1906.98
#2020-07-15|1948.41
#2020-07-16|1941.52
#2020-07-17|1949.61
#2020-07-20|1955.92
#2020-07-21|1970.70
#2020-07-22|1980.02
#2020-07-23|1976.23
#2020-07-24|1961.20
#2020-07-27|1982.19
#2020-07-28|1969.40
#2020-07-29|1988.25
#2020-07-30|1976.28
#2020-07-31|1959.62
#2020-08-03|1979.13
#2020-08-04|1988.61
#2020-08-05|2022.17
#2020-08-06|2025.60
#2020-08-07|2033.02
#2020-08-10|2044.94
#2020-08-11|2062.63
#2020-08-12|2077.36
#2020-08-13|2080.68
#2020-08-14|2074.13
#2020-08-17|2079.29
#2020-08-18|2075.13
#2020-08-19|2071.53
#2020-08-20|2052.80
#2020-08-21|2053.85
#2020-08-24|2078.40
#2020-08-25|2083.69
#2020-08-26|2092.45
#2020-08-27|2088.61
#2020-08-28|2100.91
#2020-08-31|2089.52
#2020-09-01|2105.79
#2020-09-02|2127.02
#2020-09-03|2083.70
#2020-09-04|2064.97
#2020-09-07|2075.20
#2020-09-08|2047.07
#2020-09-09|2072.73
#2020-09-10|2063.28
#2020-09-11|2070.02
#2020-09-14|2097.42
#2020-09-15|2102.54
#2020-09-16|2111.27
#2020-09-17|2106.92
#2020-09-18|2100.39
#2020-09-21|2044.00
#2020-09-22|2055.77
#2020-09-23|2030.21
#2020-09-24|2017.52
#2020-09-25|2036.48
#2020-09-28|2076.58
#2020-09-29|2076.14
#2020-09-30|2068.97
#2020-10-01|2074.28
#2020-10-02|2073.66
#2020-10-05|2110.12
#2020-10-06|2101.26
#2020-10-07|2125.04
#2020-10-08|2141.55
#2020-10-09|2156.27
#2020-10-12|2165.83
#2020-10-13|2151.34
#2020-10-14|2151.65
#2020-10-15|2137.55
#2020-10-16|2146.06
#2020-10-19|2133.96
#2020-10-20|2139.52
#2020-10-21|2135.80
#2020-10-22|2132.35
#2020-10-23|2139.90
#2020-10-26|2093.45
#2020-10-27|2072.43
#2020-10-28|2011.76
#2020-10-29|2017.73
#2020-10-30|2004.19
#2020-11-02|2045.20
#2020-11-03|2089.96
#2020-11-04|2105.92
#2020-11-05|2156.85
#2020-11-06|2165.08
#2020-11-09|2226.07
#2020-11-10|2251.84
#2020-11-11|2255.18
#2020-11-12|2236.88
#2020-11-13|2255.44
#2020-11-16|2297.10
#2020-11-17|2300.93
#2020-11-18|2292.52
#2020-11-19|2294.36
#2020-11-20|2287.46
#2020-11-23|2310.48
#2020-11-24|2347.90
#2020-11-25|2342.94
#2020-11-26|2342.62
#2020-11-27|2345.49
#2020-11-30|2317.95
#2020-12-01|2334.31
#2020-12-02|2333.42
#2020-12-03|2344.45
#2020-12-04|2366.70
#2020-12-07|2357.94
#2020-12-08|2365.98
#2020-12-09|2364.40
#2020-12-10|2352.93
#2020-12-11|2352.65
#2020-12-14|2348.12
#2020-12-15|2370.37
#2020-12-16|2375.07
#2020-12-17|2397.88
#2020-12-18|2397.62
#2020-12-21|2375.04
#2020-12-22|2366.61
#2020-12-23|2376.75
#2020-12-24|2386.81
#2020-12-25|2388.71
#2020-12-28|2398.64
#2020-12-29|2403.76
#2020-12-30|2413.71
#2020-12-31|2417.17
#2021-01-01|2417.44
#2021-01-04|2397.97
#2021-01-05|2408.01
#2021-01-06|2437.93
#2021-01-07|2466.74
#2021-01-08|2482.24
#2021-01-11|2460.87
#2021-01-12|2469.54
#2021-01-13|2467.38
#2021-01-14|2466.86
#2021-01-15|2436.47
#2021-01-18|2433.34
#2021-01-19|2445.75
#2021-01-20|2463.52
#2021-01-21|2460.75
#2021-01-22|2448.82
#2021-01-25|2429.54
#2021-01-26|2415.62
#2021-01-27|2369.08
#2021-01-28|2388.75
#2021-01-29|2342.31
#2021-02-01|2376.12
#2021-02-02|2420.91
#2021-02-03|2428.07
#2021-02-04|2451.76
#2021-02-05|2464.23
#2021-02-08|2496.17
#2021-02-09|2499.73
#2021-02-10|2499.23
#2021-02-11|2510.28
#2021-02-12|2523.72
#2021-02-15|2531.70
#2021-02-16|2531.83
#2021-02-17|2512.39
#2021-02-18|2497.80
#2021-02-19|2516.74
#2021-02-22|2518.83
#2021-02-23|2518.87
#2021-02-24|2540.72
#2021-02-25|2514.21
#2021-02-26|2473.95
#2021-03-01|2531.21
#2021-03-02|2525.08
#2021-03-03|2523.27
#2021-03-04|2480.49
#2021-03-05|2495.65
#2021-03-08|2512.30
#2021-03-09|2533.19
#2021-03-10|2556.18
#2021-03-11|2582.60
#2021-03-12|2594.15
#2021-03-15|2601.90
#2021-03-16|2593.42
#2021-03-17|2599.22
#2021-03-18|2591.36
#2021-03-19|2565.37
#2021-03-22|2562.65
#2021-03-23|2527.95
#2021-03-24|2521.89
#2021-03-25|2541.88
#2021-03-26|2586.67
#2021-03-29|2579.55
#2021-03-30|2585.43
#2021-03-31|2579.84
#2021-04-01|2604.42
#2021-04-02|2606.92
#2021-04-05|2629.68
#2021-04-06|2631.89
#2021-04-07|2631.38
#2021-04-08|2647.98
#2021-04-09|2663.55
#2021-04-12|2662.48
#2021-04-13|2662.11
#2021-04-14|2662.63
#2021-04-15|2682.25
#2021-04-16|2697.61
#2021-04-19|2690.90
#2021-04-20|2656.37
#2021-04-21|2668.97
#2021-04-22|2677.92
#2021-04-23|2696.24
#2021-04-26|2709.14
#2021-04-27|2710.76
#2021-04-28|2710.44
#2021-04-29|2715.56
#2021-04-30|2689.86
#2021-05-03|2705.84
#2021-05-04|2691.09
#2021-05-05|2699.95
#2021-05-06|2724.07
#2021-05-07|2753.14
#2021-05-10|2745.94
#2021-05-11|2709.20
#2021-05-12|2647.31
#2021-05-13|2662.21
#2021-05-14|2703.07
#2021-05-17|2692.53
#2021-05-18|2690.94
#2021-05-19|2667.16
#2021-05-20|2685.93
#2021-05-21|2696.21
#2021-05-24|2716.00
#2021-05-25|2714.70
#2021-05-26|2719.28
#2021-05-27|2733.35
#2021-05-28|2744.29
#2021-05-31|2739.67
#2021-06-01|2757.79
#2021-06-02|2761.27
#2021-06-03|2750.79
#2021-06-04|2765.44
#2021-06-07|2761.91
#2021-06-08|2768.04
#2021-06-09|2752.87
#2021-06-10|2749.13
#2021-06-11|2755.10
#2021-06-14|2751.67
#2021-06-15|2760.72
#2021-06-16|2746.50
#2021-06-17|2717.08
#2021-06-18|2685.65
#2021-06-21|2713.94
#2021-06-22|2734.33
#2021-06-23|2727.31
#2021-06-24|2746.18
#2021-06-25|2759.10
#2021-06-28|2742.80
#2021-06-29|2739.51
#2021-06-30|2735.23
#2021-07-01|2746.48
#2021-07-02|2758.47
#2021-07-05|2765.69
#2021-07-06|2754.60
#2021-07-07|2766.14
#2021-07-08|2739.48
#2021-07-09|2766.80
#2021-07-12|2783.29
#2021-07-13|2774.83
#2021-07-14|2771.48
#2021-07-15|2763.76
#2021-07-16|2748.62
#2021-07-19|2691.44
#2021-07-20|2721.80
#2021-07-21|2751.75
#2021-07-22|2757.40
#2021-07-23|2777.39
#2021-07-26|2782.69
#2021-07-27|2774.34
#2021-07-28|2768.92
#2021-07-29|2789.44
#2021-07-30|2770.56
#2021-08-02|2773.07
#2021-08-03|2782.01
#2021-08-04|2768.15
#2021-08-05|2785.20
#2021-08-06|2786.13
#2021-08-09|2776.07
#2021-08-10|2785.29
#2021-08-11|2808.19
#2021-08-12|2806.24
#2021-08-13|2808.34
#2021-08-16|2802.65
#2021-08-17|2778.38
#2021-08-18|2767.23
#2021-08-19|2740.16
#2021-08-20|2742.84
#2021-08-23|2778.53
#2021-08-24|2794.83
#2021-08-25|2800.42
#2021-08-26|2787.19
#2021-08-27|2811.08
#2021-08-30|2819.69
#2021-08-31|2815.34
#2021-09-01|2820.77
#2021-09-02|2829.85
#2021-09-03|2830.23
#2021-09-06|2837.84
#2021-09-07|2821.01
#2021-09-08|2810.75
#2021-09-09|2804.88
#2021-09-10|2801.77
#2021-09-13|2803.38
#2021-09-14|2793.81
#2021-09-15|2800.02
#2021-09-16|2793.00
#2021-09-17|2768.67
#2021-09-20|2731.90
#2021-09-21|2723.01
#2021-09-22|2741.43
#2021-09-23|2776.19
#2021-09-24|2772.81
#2021-09-27|2765.66
#2021-09-28|2714.92
#2021-09-29|2701.81
#2021-09-30|2676.96
#2021-10-01|2689.96
#2021-10-04|2663.69
#2021-10-05|2676.30
#2021-10-06|2672.19
#2021-10-07|2699.87
#2021-10-08|2694.12
#2021-10-11|2677.25
#2021-10-12|2669.92
#2021-10-13|2679.86
#2021-10-14|2721.53
#2021-10-15|2753.63
#2021-10-18|2752.99
#2021-10-19|2771.88
#2021-10-20|2774.75
#2021-10-21|2764.71
#2021-10-22|2772.40
#2021-10-25|2777.20
#2021-10-26|2773.51
#2021-10-27|2734.63
#2021-10-28|2749.71
#2021-10-29|2742.46
#2021-11-01|2762.82
#2021-11-02|2762.37
#2021-11-03|2769.44
#2021-11-04|2786.47
#2021-11-05|2802.61
#2021-11-08|2819.39
#2021-11-09|2804.37
#2021-11-10|2787.68
#2021-11-11|2784.56
#2021-11-12|2806.25
#2021-11-15|2808.51
#2021-11-16|2808.65
#2021-11-17|2783.18
#2021-11-18|2772.90
#2021-11-19|2762.38
#2021-11-22|2742.56
#2021-11-23|2736.25
#2021-11-24|2730.77
#2021-11-25|2736.83
#2021-11-26|2668.54
#2021-11-29|2663.62
#2021-11-30|2616.96
#2021-12-01|2615.52
#2021-12-02|2655.02
#2021-12-03|2645.95
#2021-12-06|2679.78
#2021-12-07|2730.70
#2021-12-08|2743.30
#2021-12-09|2731.02
#2021-12-10|2731.38
#2021-12-13|2708.77
#2021-12-14|2679.99
#2021-12-15|2698.68
#2021-12-16|2717.88
#2021-12-17|2685.49
#2021-12-20|2635.79
#2021-12-21|2687.73
#2021-12-22|2711.77
#2021-12-23|2738.33
#2021-12-24|2739.23
#2021-12-27|2755.66
#2021-12-28|2768.16
#2021-12-29|2774.10
#2021-12-30|2767.75
#2021-12-31|2771.49
#2022-01-03|2771.55
#2022-01-04|2802.47
#2022-01-05|2785.72
#2022-01-06|2763.24
#2022-01-07|2750.23
#2022-01-10|2716.15
#2022-01-11|2733.66
#2022-01-12|2758.18
#2022-01-13|2750.04
#2022-01-14|2719.61
#2022-01-17|2718.48
#2022-01-18|2681.25
#2022-01-19|2656.65
#2022-01-20|2652.09
#2022-01-21|2608.82
#2022-01-24|2582.11
#2022-01-25|2555.51
#2022-01-26|2553.39
#2022-01-27|2522.27
#2022-01-28|2559.78
#2022-01-31|2597.38
#2022-02-01|2633.35
#2022-02-02|2639.85
#2022-02-03|2593.45
#2022-02-04|2577.21
#2022-02-07|2577.14
#2022-02-08|2592.54
#2022-02-09|2640.46
#2022-02-10|2615.42
#2022-02-11|2582.32
#2022-02-14|2555.93
#2022-02-15|2589.34
#2022-02-16|2603.33
#2022-02-17|2565.88
#2022-02-18|2543.01
#2022-02-21|2530.76
#2022-02-22|2508.37
#2022-02-23|2475.74
#2022-02-24|2454.32
#2022-02-25|2522.16
#2022-02-28|2528.67
#2022-03-01|2479.77
#2022-03-02|2500.68
#2022-03-03|2491.21
#2022-03-04|2444.35
#2022-03-07|2374.11
#2022-03-08|2359.20
#2022-03-09|2432.39
#2022-03-10|2435.20
#2022-03-11|2421.73
#2022-03-14|2430.84
#2022-03-15|2450.45
#2022-03-16|2508.55
#2022-03-17|2550.91
#2022-03-18|2570.30
#2022-03-21|2562.58
#2022-03-22|2577.35
#2022-03-23|2556.76
#2022-03-24|2563.31
#2022-03-25|2561.80
#2022-03-28|2557.10
#2022-03-29|2610.41
#2022-03-30|2597.09
#2022-03-31|2564.89
#2022-04-01|2556.48
#2022-04-04|2565.21
#2022-04-05|2531.06
#2022-04-06|2487.33
#2022-04-07|2474.05
#2022-04-08|2471.72
#2022-04-11|2450.25
#2022-04-12|2440.24
#2022-04-13|2460.51
#2022-04-14|2460.38
#2022-04-15|2458.88
#2022-04-18|2446.63
#2022-04-19|2473.96
#2022-04-20|2496.06
#2022-04-21|2485.62
#2022-04-22|2423.44
#2022-04-25|2408.88
#2022-04-26|2362.28
#2022-04-27|2365.18
#2022-04-28|2402.08
#2022-04-29|2368.07
#2022-05-02|2358.05
#2022-05-03|2367.26
#2022-05-04|2407.44
#2022-05-05|2353.13
#2022-05-06|2327.12
#2022-05-09|2256.17
#2022-05-10|2248.23
#2022-05-11|2236.67
#2022-05-12|2229.63
#2022-05-13|2271.76
#2022-05-16|2264.22
#2022-05-17|2315.50
#2022-05-18|2267.29
#2022-05-19|2255.08
#2022-05-20|2255.93
#2022-05-23|2294.92
#2022-05-24|2273.46
#2022-05-25|2283.98
#2022-05-26|2320.84
#2022-05-27|2367.93
#2022-05-30|2385.10
#2022-05-31|2359.77
#2022-06-01|2346.98
#2022-06-02|2387.88
#2022-06-03|2374.63
#2022-06-06|2385.50
#2022-06-07|2394.65
#2022-06-08|2370.64
#2022-06-09|2324.31
#2022-06-10|2253.35
#2022-06-13|2174.96
#2022-06-14|2159.57
#2022-06-15|2174.59
#2022-06-16|2117.09
#2022-06-17|2108.90
#2022-06-20|2109.09
#2022-06-21|2138.07
#2022-06-22|2125.01
#2022-06-23|2117.66
#2022-06-24|2180.34
#2022-06-27|2191.08
#2022-06-28|2165.99
#2022-06-29|2147.58
#2022-06-30|2133.18
#2022-07-01|2141.22
#2022-07-04|2147.67
#2022-07-05|2123.97
#2022-07-06|2129.86
#2022-07-07|2161.70
#2022-07-08|2165.09
#2022-07-11|2145.51
#2022-07-12|2138.35
#2022-07-13|2127.47
#2022-07-14|2108.12
#2022-07-15|2146.31
#2022-07-18|2153.64
#2022-07-19|2213.60
#2022-07-20|2232.20
#2022-07-21|2253.21
#2022-07-22|2254.45
#2022-07-25|2252.25
#2022-07-26|2235.52
#2022-07-27|2263.49
#2022-07-28|2309.11
#2022-07-29|2344.79
#2022-08-01|2358.42
#2022-08-02|2329.39
#2022-08-03|2343.29
#2022-08-04|2358.01
#2022-08-05|2351.41
#2022-08-08|2359.23
#2022-08-09|2339.96
#2022-08-10|2396.96
#2022-08-11|2402.65
#2022-08-12|2425.09
#2022-08-15|2432.28
#2022-08-16|2433.05
#2022-08-17|2410.71
#2022-08-18|2414.86
#2022-08-19|2379.99
#2022-08-22|2332.44
#2022-08-23|2326.81
#2022-08-24|2332.50
#2022-08-25|2359.37
#2022-08-26|2300.83
#2022-08-29|2273.08
#2022-08-30|2260.94
#2022-08-31|2246.83
#2022-09-01|2220.35
#2022-09-02|2220.37
#2022-09-05|2209.10
#2022-09-06|2205.68
#2022-09-07|2224.37
#2022-09-08|2241.41
#2022-09-09|2278.84
#2022-09-12|2309.36
#2022-09-13|2237.86
#2022-09-14|2221.75
#2022-09-15|2201.28
#2022-09-16|2164.27
#2022-09-19|2174.15
#2022-09-20|2151.36
#2022-09-21|2124.57
#2022-09-22|2092.24
#2022-09-23|2053.79
#2022-09-26|2020.25
#2022-09-27|2014.85
#2022-09-28|2040.08
#2022-09-29|2020.60
#2022-09-30|2010.04
#2022-10-03|2053.10
#2022-10-04|2131.04
#2022-10-05|2121.15
#2022-10-06|2108.30
#2022-10-07|2065.20
#2022-10-10|2056.42
#2022-10-11|2039.35
#2022-10-12|2025.25
#2022-10-13|2053.34
#2022-10-14|2033.07
#2022-10-17|2073.69
#2022-10-18|2111.39
#2022-10-19|2089.81
#2022-10-20|2071.63
#2022-10-21|2091.85
#2022-10-24|2120.31
#2022-10-25|2160.80
#2022-10-26|2184.67
#2022-10-27|2192.32
#2022-10-28|2216.08
#2022-10-31|2210.25
#2022-11-01|2220.95
#2022-11-02|2184.78
#2022-11-03|2159.62
#2022-11-04|2199.05
#2022-11-07|2233.35
#2022-11-08|2259.88
#2022-11-09|2227.96
#2022-11-10|2330.29
#2022-11-11|2363.88
#2022-11-14|2347.50
#2022-11-15|2365.90
#2022-11-16|2347.99
#2022-11-17|2331.62
#2022-11-18|2348.58
#2022-11-21|2336.02
#2022-11-22|2361.82
#2022-11-23|2380.51
#2022-11-24|2394.23
#2022-11-25|2397.89
#2022-11-28|2364.08
#2022-11-29|2363.31
#2022-11-30|2393.97
#2022-12-01|2422.74
#2022-12-02|2420.58
#2022-12-05|2390.47
#2022-12-06|2362.76
#2022-12-07|2356.30
#2022-12-08|2367.43
#2022-12-09|2366.98
#2022-12-12|2385.30
#2022-12-13|2412.85
#2022-12-14|2409.26
#2022-12-15|2346.19
#2022-12-16|2325.57
#2022-12-19|2308.38
#2022-12-20|2317.91
#2022-12-21|2342.73
#2022-12-22|2319.60
#2022-12-23|2324.73
#2022-12-26|2327.33
#2022-12-27|2334.87
#2022-12-28|2312.74
#2022-12-29|2339.90
#2022-12-30|2330.64
#2023-01-02|2335.08
#2023-01-03|2341.01
#2023-01-04|2361.03
#2023-01-05|2333.51
#2023-01-06|2386.05
#2023-01-09|2405.18
#2023-01-10|2409.10
#2023-01-11|2432.81
#2023-01-12|2455.77
#2023-01-13|2465.26
#2023-01-16|2463.84
#2023-01-17|2463.51
#2023-01-18|2452.33
#2023-01-19|2411.09
#2023-01-20|2443.21
#2023-01-23|2467.28
#2023-01-24|2477.10
#2023-01-25|2470.77
#2023-01-26|2474.65
#2023-01-27|2486.77
#2023-01-30|2470.96
#2023-01-31|2492.98
#2023-02-01|2514.98
#2023-02-02|2549.21
#2023-02-03|2529.38
#2023-02-06|2501.25
#2023-02-07|2510.95
#2023-02-08|2497.13
#2023-02-09|2496.16
#2023-02-10|2490.57
#2023-02-13|2505.94
#2023-02-14|2503.39
#2023-02-15|2510.70
#2023-02-16|2498.55
#2023-02-17|2494.60
#2023-02-20|2497.75
#2023-02-21|2459.68
#2023-02-22|2447.78
#2023-02-23|2455.43
#2023-02-24|2435.73
#2023-02-27|2453.32
#2023-02-28|2450.37
#2023-03-01|2460.76
#2023-03-02|2473.06
#2023-03-03|2505.12
#2023-03-06|2511.56
#2023-03-07|2479.84
#2023-03-08|2480.47
#2023-03-09|2463.26
#2023-03-10|2423.96
#2023-03-13|2395.68
#2023-03-14|2414.44
#2023-03-15|2366.35
#2023-03-16|2389.12
#2023-03-17|2369.15
#2023-03-20|2389.16
#2023-03-21|2419.99
#2023-03-22|2400.78
#2023-03-23|2409.88
#2023-03-24|2392.18
#2023-03-27|2409.78
#2023-03-28|2419.23
#2023-03-29|2447.88
#2023-03-30|2463.45
#2023-03-31|2488.63
#2023-04-03|2493.83
#2023-04-04|2471.90
#2023-04-05|2436.35
#2023-04-06|2425.81
#2023-04-07|2427.50
#2023-04-10|2430.94
#2023-04-11|2456.59
#2023-04-12|2469.66
#2023-04-13|2491.79
#2023-04-14|2492.65
#2023-04-17|2501.31
#2023-04-18|2512.12
#2023-04-19|2504.51
#2023-04-20|2506.07
#2023-04-21|2500.72
#2023-04-24|2506.72
#2023-04-25|2475.25
#2023-04-26|2449.04
#2023-04-27|2479.79
#2023-04-28|2502.32
#2023-05-01|2505.32
#2023-05-02|2480.41
#2023-05-03|2484.26
#2023-05-04|2469.94
#2023-05-05|2500.98
#2023-05-08|2501.59
#2023-05-09|2498.64
#2023-05-10|2494.99
#2023-05-11|2485.02
#2023-05-12|2481.94
#2023-05-15|2494.67
#2023-05-16|2476.54
#2023-05-17|2498.66
#2023-05-18|2513.33
#2023-05-19|2516.84
#2023-05-22|2523.70
#2023-05-23|2491.97
#2023-05-24|2456.18
#2023-05-25|2453.86
#2023-05-26|2473.87
#2023-05-29|2478.21
#2023-05-30|2473.93
#2023-05-31|2439.67
#2023-06-01|2472.86
#2023-06-02|2529.86
#2023-06-05|2521.71
#2023-06-06|2541.37
#2023-06-07|2555.44
#2023-06-08|2556.46
#2023-06-09|2558.02
#2023-06-12|2574.80
#2023-06-13|2600.91
#2023-06-14|2608.16
#2023-06-15|2628.14
#2023-06-16|2626.68
#2023-06-19|2617.14
#2023-06-20|2602.53
#2023-06-21|2605.67
#2023-06-22|2593.38
#2023-06-23|2564.08
#2023-06-26|2569.09
#2023-06-27|2590.71
#2023-06-28|2598.83
#2023-06-29|2614.14
#2023-06-30|2636.49
#2023-07-03|2646.22
#2023-07-04|2641.09
#2023-07-05|2624.51
#2023-07-06|2591.05
#2023-07-07|2599.47
#2023-07-10|2621.10
#2023-07-11|2651.71
#2023-07-12|2675.37
#2023-07-13|2694.78
#2023-07-14|2690.38
#2023-07-17|2693.95
#2023-07-18|2710.38
#2023-07-19|2708.90
#2023-07-20|2703.02
#2023-07-21|2692.96
#2023-07-24|2704.00
#2023-07-25|2707.85
#2023-07-26|2714.26
#2023-07-27|2702.55
#2023-07-28|2715.23
#2023-07-31|2722.67
#2023-08-01|2718.28
#2023-08-02|2682.83
#2023-08-03|2667.59
#2023-08-04|2669.91
#2023-08-07|2683.57
#2023-08-08|2665.75
#2023-08-09|2663.65
#2023-08-10|2665.81
#2023-08-11|2655.74
#2023-08-14|2649.50
#2023-08-15|2626.93
#2023-08-16|2606.48
#2023-08-17|2575.21
#2023-08-18|2571.31
#2023-08-21|2566.26
#2023-08-22|2574.83
#2023-08-23|2595.61
#2023-08-24|2575.45
#2023-08-25|2578.31
#2023-08-28|2607.11
#2023-08-29|2630.81
#2023-08-30|2646.71
#2023-08-31|2639.36
#2023-09-01|2650.35
#2023-09-04|2653.65
#2023-09-05|2617.02
#2023-09-06|2611.36
#2023-09-07|2603.01
#2023-09-08|2591.45
#2023-09-11|2598.28
#2023-09-12|2585.34
#2023-09-13|2573.56
#2023-09-14|2594.36
#2023-09-15|2592.16
#2023-09-18|2590.73
#2023-09-19|2580.28
#2023-09-20|2575.92
#2023-09-21|2530.66
#2023-09-22|2520.36
#2023-09-25|2518.99
#2023-09-26|2488.32
#2023-09-27|2494.70
#2023-09-28|2505.86
#2023-09-29|2499.89
#2023-10-02|2475.63
#2023-10-03|2447.04
#2023-10-04|2444.43
#2023-10-05|2447.28
#2023-10-06|2467.75
#2023-10-09|2479.37
#2023-10-10|2513.14
#2023-10-11|2521.54
#2023-10-12|2506.44
#2023-10-13|2477.73
#2023-10-16|2489.83
#2023-10-17|2498.91
#2023-10-18|2450.59
#2023-10-19|2423.59
#2023-10-20|2399.38
#2023-10-23|2389.12
#2023-10-24|2396.15
#2023-10-25|2375.17
#2023-10-26|2353.65
#2023-10-27|2352.00
#2023-10-30|2372.94
#2023-10-31|2383.31
#2023-11-01|2401.46
#2023-11-02|2450.63
#2023-11-03|2482.16
#2023-11-06|2485.60
#2023-11-07|2471.42
#2023-11-08|2473.60
#2023-11-09|2480.12
#2023-11-10|2492.18
#2023-11-13|2494.89
#2023-11-14|2551.75
#2023-11-15|2571.70
#2023-11-16|2569.36
#2023-11-17|2590.04
#2023-11-20|2599.17
#2023-11-21|2599.97
#2023-11-22|2601.11
#2023-11-23|2605.07
#2023-11-24|2616.47
#2023-11-27|2606.18
#2023-11-28|2609.82
#2023-11-29|2620.69
#2023-11-30|2636.36
#2023-12-01|2666.50
#2023-12-04|2665.26
#2023-12-05|2652.22
#2023-12-06|2669.78
#2023-12-07|2674.49
#2023-12-08|2677.30
#2023-12-11|2693.31
#2023-12-12|2703.84
#2023-12-13|2728.14
#2023-12-14|2779.29
#2023-12-15|2783.50
#2023-12-18|2775.45
#2023-12-19|2799.37
#2023-12-20|2778.31
#2023-12-21|2800.20
#2023-12-22|2812.42
#2023-12-25|2811.15
#2023-12-26|2822.13
#2023-12-27|2837.68
#2023-12-28|2842.79
#2023-12-29|2835.39
#2024-01-01|2835.67
#2024-01-02|2810.31
#2024-01-03|2763.23
#2024-01-04|2772.21
#2024-01-05|2776.37
#2024-01-08|2791.52
#2024-01-09|2782.16
#2024-01-10|2791.73
#2024-01-11|2790.28
#2024-01-12|2811.02
#2024-01-15|2807.16
#2024-01-16|2777.45
#2024-01-17|2750.87
#2024-01-18|2770.83
#2024-01-19|2786.85
#2024-01-22|2812.88
#2024-01-23|2802.35
#2024-01-24|2802.06
#2024-01-25|2811.68
#2024-01-26|2813.94
#2024-01-29|2832.80
#2024-01-30|2836.53
#2024-01-31|2822.80
#2024-02-01|2848.89
#2024-02-02|2853.64
#2024-02-05|2829.11
#2024-02-06|2847.66
#2024-02-07|2864.10
#2024-02-08|2862.93
#2024-02-09|2869.10
#2024-02-12|2874.84
#2024-02-13|2844.53
#2024-02-14|2868.03
#2024-02-15|2895.59
#2024-02-16|2899.44
#2024-02-19|2903.52
#2024-02-20|2894.61
#2024-02-21|2898.26
#2024-02-22|2935.07
#2024-02-23|2948.50
#2024-02-26|2950.65
#2024-02-27|2955.13
#2024-02-28|2959.03
#2024-02-29|2968.63
#2024-03-01|2983.35
#2024-03-04|2986.26
#2024-03-05|2973.85
#2024-03-06|2991.73
#2024-03-07|3014.31
#2024-03-08|3017.90
#2024-03-11|2996.27
#2024-03-12|3009.59
#2024-03-13|3012.36
#2024-03-14|3003.44
#2024-03-15|3001.80
#2024-03-18|3011.46
#2024-03-19|3022.58
#2024-03-20|3044.77
#2024-03-21|3074.74
#2024-03-22|3060.11
#2024-03-25|3045.17
#2024-03-26|3047.08
#2024-03-27|3071.22
#2024-03-28|3072.47
#2024-03-29|3074.43
#2024-04-01|3050.05
#2024-04-02|3033.38
#2024-04-03|3042.53
#2024-04-04|3034.33
#2024-04-05|3044.97
#2024-04-08|3057.24
#2024-04-09|3051.56
#2024-04-10|3018.58
#2024-04-11|3014.89
#2024-04-12|2989.69
#2024-04-15|2972.50
#2024-04-16|2943.58
#2024-04-17|2930.26
#2024-04-18|2932.21
#2024-04-19|2919.87
#2024-04-22|2940.64
#2024-04-23|2975.79
#2024-04-24|2973.49
#2024-04-25|2956.93
#2024-04-26|2973.66
#2024-04-29|2987.69
#2024-04-30|2961.84
#2024-05-01|2948.46
#2024-05-02|2971.67
#2024-05-03|2997.89
#2024-05-06|3019.76
#2024-05-07|3035.79
#2024-05-08|3032.70
#2024-05-09|3050.47
#2024-05-10|3066.82
#2024-05-13|3059.02
#2024-05-14|3063.23
#2024-05-15|3086.09
#2024-05-16|3076.97
#2024-05-17|3074.79
#2024-05-20|3084.81
#2024-05-21|3074.89
#2024-05-22|3064.87
#2024-05-23|3050.70
#2024-05-24|3061.13
#2024-05-27|3072.17
#2024-05-28|3046.01
#2024-05-29|2998.71
#2024-05-30|3010.80
#2024-05-31|3034.19
#2024-06-03|3029.66
#2024-06-04|3012.11
#2024-06-05|3024.32
#2024-06-06|3021.38
#2024-06-07|3012.07
#2024-06-10|3014.08
#2024-06-11|2993.04
#2024-06-12|3022.27
#2024-06-13|2993.34
#2024-06-14|2964.82
#2024-06-17|2973.50
#2024-06-18|2989.94
#2024-06-19|2992.72
#2024-06-20|2999.67
#2024-06-21|2987.06
#2024-06-24|3001.30
#2024-06-25|2983.01
#2024-06-26|2975.04
#2024-06-27|2970.76
#2024-06-28|2972.04
#2024-07-01|2959.85
#2024-07-02|2974.89
#2024-07-03|2999.94
#2024-07-04|3009.30
#2024-07-05|2999.87
#2024-07-08|2998.45
#2024-07-09|2983.41
#2024-07-10|3000.36
#2024-07-11|3047.85
#2024-07-12|3072.58
#2024-07-15|3085.23
#2024-07-16|3127.20
#2024-07-17|3119.04
#2024-07-18|3091.07
#2024-07-19|3064.26
#2024-07-22|3084.94
#2024-07-23|3084.40
#2024-07-24|3038.73
#2024-07-25|3024.57
#2024-07-26|3069.10
#2024-07-29|3072.59
#2024-07-30|3085.50
#2024-07-31|3133.35
#2024-08-01|3078.01
#2024-08-02|2996.16
#2024-08-05|2897.18
#2024-08-06|2945.30
#2024-08-07|2950.24
#2024-08-08|2976.07
#2024-08-09|2991.01
#2024-08-12|2979.06
#2024-08-13|3018.93
#2024-08-14|3040.77
#2024-08-15|3070.66
#2024-08-16|3091.44
#2024-08-19|3108.25
#2024-08-20|3110.65
#2024-08-21|3126.55
#2024-08-22|3124.01
#2024-08-23|3157.78
#2024-08-26|3159.30
#2024-08-27|3161.15
#2024-08-28|3157.95
#2024-08-29|3175.31
#2024-08-30|3199.76
#2024-09-02|3192.87
#2024-09-03|3149.88
#2024-09-04|3132.68
#2024-09-05|3106.54
#2024-09-06|3077.96
#2024-09-09|3101.85
#2024-09-10|3103.04
#2024-09-11|3104.52
#2024-09-12|3143.22
#2024-09-13|3174.05
#2024-09-16|3190.66
#2024-09-17|3200.12
#2024-09-18|3193.36
#2024-09-19|3250.19
#2024-09-20|3230.65
#2024-09-23|3247.36
#2024-09-24|3255.48
#2024-09-25|3248.07
#2024-09-26|3287.30
#2024-09-27|3309.37
#2024-09-30|3289.70
#2024-10-01|3285.75
#2024-10-02|3271.05
#2024-10-03|3252.72
#2024-10-04|3262.45
#2024-10-07|3260.92
#2024-10-08|3253.49
#2024-10-09|3270.25
#2024-10-10|3253.80
#2024-10-11|3281.86
#2024-10-14|3297.04
#2024-10-15|3288.14
#2024-10-16|3300.83
#2024-10-17|3302.23
#2024-10-18|3309.26
#2024-10-21|3286.12
#2024-10-22|3253.93
#2024-10-23|3232.87
#2024-10-24|3227.47
#2024-10-25|3219.28
#2024-10-28|3239.61
#2024-10-29|3228.21
#2024-10-30|3233.87
#2024-10-31|3206.89
#2024-11-01|3210.60
#2024-11-04|3213.80
#2024-11-05|3249.60
#2024-11-06|3329.31
#2024-11-07|3340.43
#2024-11-08|3349.43
#2024-11-11|3368.42
#2024-11-12|3327.93
#2024-11-13|3315.22
#2024-11-14|3287.97
#2024-11-15|3270.82
#2024-11-18|3272.59
#2024-11-19|3274.83
#2024-11-20|3263.63
#2024-11-21|3293.13
#2024-11-22|3320.94
#2024-11-25|3350.65
#2024-11-26|3338.30
#2024-11-27|3339.37
#2024-11-28|3344.29
#2024-11-29|3359.30
#2024-12-02|3356.18
#2024-12-03|3361.70
#2024-12-04|3369.36
#2024-12-05|3352.63
#2024-12-06|3353.06
#2024-12-09|3330.85
#2024-12-10|3315.85
#2024-12-11|3326.50
#2024-12-12|3313.27
#2024-12-13|3295.38
#2024-12-16|3295.53
#2024-12-17|3274.18
#2024-12-18|3209.26
#2024-12-19|3182.13
#2024-12-20|3200.66
#2024-12-23|3201.46
#2024-12-24|3218.92
#2024-12-25|3220.13
#2024-12-26|3226.98
#2024-12-27|3219.27
#2024-12-30|3191.04
#2024-12-31|3192.18
#2025-01-01|3192.59
#2025-01-02|3184.00
#2025-01-03|3202.38
#2025-01-06|3204.03
#2025-01-07|3202.38
#2025-01-08|3197.41
#2025-01-09|3190.02
#2025-01-10|3143.16
#2025-01-13|3147.99
#2025-01-14|3176.71
#2025-01-15|3213.67
#2025-01-16|3238.42
#2025-01-17|3258.29
#2025-01-20|3275.17
#2025-01-21|3315.41
#2025-01-22|3324.68
#2025-01-23|3352.28
#2025-01-24|3354.71
#2025-01-27|3323.57
#2025-01-28|3301.67
#2025-01-29|3307.46
#2025-01-30|3343.65
#2025-01-31|3328.99
#2025-02-03|3278.94
#2025-02-04|3286.16
#2025-02-05|3313.68
#2025-02-06|3321.20
#2025-02-07|3303.08
#2025-02-10|3315.34
#2025-02-11|3315.17
#2025-02-12|3297.23
#2025-02-13|3331.26
#2025-02-14|3333.95
#2025-02-17|3344.11
#2025-02-18|3365.32
#2025-02-19|3349.34
#2025-02-20|3333.44
#2025-02-21|3283.18
#2025-02-24|3270.61
#2025-02-25|3277.87
#2025-02-26|3286.15
#2025-02-27|3273.74
#2025-02-28|3282.54
#2025-03-03|3279.91
#2025-03-04|3221.07
#2025-03-05|3293.57
#2025-03-06|3292.53
#2025-03-07|3295.43
#2025-03-10|3240.75
#2025-03-11|3202.60
#2025-03-12|3216.00
#2025-03-13|3185.05
#2025-03-14|3237.41
#2025-03-17|3275.50
#2025-03-18|3273.82
#2025-03-19|3299.57
#2025-03-20|3280.77
#2025-03-21|3252.63
#2025-03-24|3285.13
#2025-03-25|3293.97
#2025-03-26|3277.12
#2025-03-27|3265.05
#2025-03-28|3206.71
#2025-03-31|3189.22
#2025-04-01|3210.98
#2025-04-02|3229.58
#2025-04-03|3087.73
#2025-04-04|2938.95
#2025-04-07|2848.57
#2025-04-08|2869.06
#2025-04-09|2999.19
#2025-04-10|3018.09
#2025-04-11|3052.07
#2025-04-14|3098.73
#2025-04-15|3112.46
#2025-04-16|3082.15
#2025-04-17|3092.42
#2025-04-18|3095.59
#2025-04-21|3063.76
#2025-04-22|3102.24
#2025-04-23|3140.31
#2025-04-24|3180.54
#2025-04-25|3191.45
#2025-04-28|3206.20
#2025-04-29|3222.37
#2025-04-30|3241.23
#2025-05-01|3243.22
#2025-05-02|3311.96
#2025-05-05|3314.13
#2025-05-06|3298.22
#2025-05-07|3310.50
#2025-05-08|3341.70
#2025-05-09|3346.27
#2025-05-12|3408.31
#2025-05-13|3436.39
#2025-05-14|3436.30
#2025-05-15|3455.97
#2025-05-16|3474.75
#2025-05-19|3491.12
#2025-05-20|3486.27
#2025-05-21|3452.81
#2025-05-22|3438.77
#2025-05-23|3433.83
#2025-05-26|3452.17
#2025-05-27|3490.65
#2025-05-28|3473.57
#2025-05-29|3491.45
#2025-05-30|3487.21
#2025-06-02|3484.35
#2025-06-03|3502.64
#2025-06-04|3523.64
#2025-06-05|3523.35
#2025-06-06|3534.38
#2025-06-09|3537.07
#2025-06-10|3538.38
#2025-06-11|3542.09
#2025-06-12|3543.50
#2025-06-13|3489.12
#2025-06-16|3526.43
#2025-06-17|3499.29
#2025-06-18|3477.77
#2025-06-19|3458.25
#2025-06-20|3458.72
#2025-06-23|3481.71
#2025-06-24|3534.55
#2025-06-25|3511.36
#2025-06-26|3553.95
#2025-06-27|3594.15
#2025-06-30|3606.38
#2025-07-01|3613.53
#2025-07-02|3623.48
#2025-07-03|3642.89
#2025-07-04|3636.87
#2025-07-07|3619.00
#2025-07-08|3617.35
#2025-07-09|3645.77
#2025-07-10|3653.29
#2025-07-11|3625.72
#2025-07-14|3632.29
#2025-07-15|3604.36
#2025-07-16|3609.02
#2025-07-17|3650.92
#2025-07-18|3648.91
#2025-07-21|3646.59
#2025-07-22|3653.28
#2025-07-23|3710.11
#2025-07-24|3715.24
#2025-07-25|3726.62
#2025-07-28|3704.37
#2025-07-29|3678.06
#2025-07-30|3664.87
#2025-07-31|3651.34
#2025-08-01|3607.13
#2025-08-04|3637.73
#2025-08-05|3637.73
#2025-08-06|3650.06
#2025-08-07|3649.63
#2025-08-08|3661.18
#2025-08-11|3642.56
#2025-08-12|3686.51
#2025-08-13|3722.40
#2025-08-14|3697.46
#2025-08-15|3692.78
#2025-08-18|3695.40
#2025-08-19|3700.19
#2025-08-20|3683.80
#2025-08-21|3674.22
#2025-08-22|3738.57
#2025-08-25|3717.18
#2025-08-26|3719.16
#2025-08-27|3712.81
#2025-08-28|3731.19
#2025-08-29|3717.83
#2025-09-01|3719.87
#2025-09-02|3680.08
#2025-09-03|3672.70
#2025-09-04|3695.62
#2025-09-05|3710.85
#2025-09-08|3726.12
#2025-09-09|3707.25
#2025-09-10|3717.78
#2025-09-11|3757.85
#2025-09-12|3737.20
#2025-09-15|3753.07
#2025-09-16|3755.87
#2025-09-17|3749.46
#2025-09-18|3760.63
#2025-09-19|3754.94
#2025-09-22|3764.40
#2025-09-23|3757.13
#2025-09-24|3737.25
#2025-09-25|3706.41
#2025-09-26|3726.07
#2025-09-29|3737.04
#2025-09-30|3762.42
#2025-10-01|3763.91
#2025-10-02|3781.85
#2025-10-03|3805.06
#2025-10-06|3813.73
#2025-10-07|3796.68
#2025-10-08|3812.55
#2025-10-09|3784.00
#2025-10-10|3715.12
#2025-10-13|3740.37
#2025-10-14|3752.12
#2025-10-15|3765.34
#2025-10-16|3759.71
#2025-10-17|3747.33
#2025-10-20|3800.44
#2025-10-21|3815.66
#2025-10-22|3794.09
#2025-10-23|3822.41
#2025-10-24|3844.21
#2025-10-27|3868.72
#2025-10-28|3852.31
#2025-10-29|3837.13
#2025-10-30|3808.89
#2025-10-31|3814.99
#2025-11-03|3801.98
#2025-11-04|3766.36
#2025-11-05|3768.41
#2025-11-06|3755.72
#2025-11-07|3757.28
#2025-11-10|3780.17
#2025-11-11|3790.80
#2025-11-12|3805.31
#2025-11-13|3767.18
#2025-11-14|3735.67
#2025-11-17|3693.49
#2025-11-18|3637.42
#2025-11-19|3637.72
#2025-11-20|3623.94
#2025-11-21|3637.34
#2025-11-24|3650.34
#2025-11-25|3699.61
#2025-11-26|3734.23
#2025-11-27|3740.59
#2025-11-28|3759.04
#2025-12-01|3724.85
#2025-12-02|3733.62
#2025-12-03|3768.00
#2025-12-04|3801.83
#2025-12-05|3793.01
#2025-12-08|3792.64
#2025-12-09|3777.57
#2025-12-10|3814.95
#2025-12-11|3866.88
#2025-12-12|3863.36
#2025-12-15|3868.42
#2025-12-16|3836.82
#2025-12-17|3795.46
#2025-12-18|3816.08
#2025-12-19|3839.76
#2025-12-22|3875.57
#2025-12-23|3882.78
#2025-12-24|3890.35
#2025-12-25|3891.30
#2025-12-26|3884.13
#2025-12-29|3881.53
#2025-12-30|3872.12
#2025-12-31|3848.05
#2026-01-01|3848.85
#2026-01-02|3890.93
#2026-01-05|3956.33
#2026-01-06|4006.00
#2026-01-07|3982.65
#2026-01-08|3989.28
#2026-01-09|4019.18
#2026-01-12|4032.54
#2026-01-13|4031.48
#2026-01-14|4045.00
#2026-01-15|4070.32
#2026-01-16|4086.16
#2026-01-19|4078.91
#2026-01-20|4024.89
#2026-01-21|4050.85
#2026-01-22|4069.11
#2026-01-23|4050.17
#2026-01-26|4064.15
#2026-01-27|4083.73
#2026-01-28|4071.09
#2026-01-29|4092.28
#2026-01-30|4066.14
#2026-02-02|4078.50
#2026-02-03|4127.48
#2026-02-04|4127.76
#2026-02-05|4092.08
#2026-02-06|4173.90
#2026-02-09|4232.32
#2026-02-10|4257.49
#2026-02-11|4262.48
#2026-02-12|4228.45
#2026-02-13|4220.29
#2026-02-16|4217.20
#2026-02-17|4215.74
#2026-02-18|4249.04
#2026-02-19|4254.79
#2026-02-20|4277.74
#2026-02-23|4224.91
#2026-02-24|4255.47
#2026-02-25|4263.14
#2026-02-26|4294.27
#2026-02-27|4302.68
#2026-03-02|4284.02
#2026-03-03|4172.38
#2026-03-04|4154.34
#2026-03-05|4111.66
#2026-03-06|4065.05
#2026-03-09|4024.48
#2026-03-10|4069.46
#2026-03-11|4047.61
#2026-03-12|3973.74
#2026-03-13|3935.68
#2026-03-16|3957.71
#2026-03-17|3980.25
#2026-03-18|3975.54
#2026-03-19|3911.12
#2026-03-20|3864.67
#2026-03-23|3873.29
#2026-03-24|3899.39
#2026-03-25|3954.42
#2026-03-26|3887.80
#2026-03-27|3827.44
#2026-03-30|3783.12
#2026-03-31|3838.92
#2026-04-01|3954.34
#2026-04-02|3918.57