Table Data - Nasdaq Global Industrials Total Return Index
| Title | Nasdaq Global Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQG50T |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:50 PM CDT |
| Notes | For more information about this series, see: NQG50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 461.34 |
| 2001-04-02 | 456.66 |
| 2001-04-03 | 445.19 |
| 2001-04-04 | 447.01 |
| 2001-04-05 | 463.32 |
| 2001-04-06 | 458.89 |
| 2001-04-09 | 461.28 |
| 2001-04-10 | 470.31 |
| 2001-04-11 | 469.81 |
| 2001-04-12 | 480.59 |
| 2001-04-13 | . |
| 2001-04-16 | 477.06 |
| 2001-04-17 | 479.03 |
| 2001-04-18 | 498.77 |
| 2001-04-19 | 506.93 |
| 2001-04-20 | 503.95 |
| 2001-04-23 | 497.71 |
| 2001-04-24 | 494.05 |
| 2001-04-25 | 502.37 |
| 2001-04-26 | 509.32 |
| 2001-04-27 | 512.86 |
| 2001-04-30 | 510.83 |
| 2001-05-01 | 516.89 |
| 2001-05-02 | 519.32 |
| 2001-05-03 | 515.03 |
| 2001-05-04 | 520.33 |
| 2001-05-07 | 521.27 |
| 2001-05-08 | 518.24 |
| 2001-05-09 | 516.06 |
| 2001-05-10 | 518.51 |
| 2001-05-11 | 515.00 |
| 2001-05-14 | 514.15 |
| 2001-05-15 | 517.95 |
| 2001-05-16 | 528.29 |
| 2001-05-17 | 534.75 |
| 2001-05-18 | 536.72 |
| 2001-05-21 | 543.65 |
| 2001-05-22 | 542.61 |
| 2001-05-23 | 535.97 |
| 2001-05-24 | 534.70 |
| 2001-05-25 | 527.91 |
| 2001-05-28 | . |
| 2001-05-29 | 524.71 |
| 2001-05-30 | 516.17 |
| 2001-05-31 | 516.80 |
| 2001-06-01 | 517.69 |
| 2001-06-04 | 519.74 |
| 2001-06-05 | 521.94 |
| 2001-06-06 | 518.70 |
| 2001-06-07 | 520.61 |
| 2001-06-08 | 516.25 |
| 2001-06-11 | 508.12 |
| 2001-06-12 | 507.38 |
| 2001-06-13 | 504.97 |
| 2001-06-14 | 500.63 |
| 2001-06-15 | 497.67 |
| 2001-06-18 | 495.31 |
| 2001-06-19 | 491.95 |
| 2001-06-20 | 493.33 |
| 2001-06-21 | 496.10 |
| 2001-06-22 | 496.24 |
| 2001-06-25 | 492.28 |
| 2001-06-26 | 489.67 |
| 2001-06-27 | 486.87 |
| 2001-06-28 | 489.03 |
| 2001-06-29 | 491.80 |
| 2001-07-02 | 494.80 |
| 2001-07-03 | 493.82 |
| 2001-07-04 | . |
| 2001-07-05 | 486.15 |
| 2001-07-06 | 475.30 |
| 2001-07-09 | 475.17 |
| 2001-07-10 | 472.65 |
| 2001-07-11 | 466.79 |
| 2001-07-12 | 480.75 |
| 2001-07-13 | 481.32 |
| 2001-07-16 | 475.27 |
| 2001-07-17 | 476.37 |
| 2001-07-18 | 476.05 |
| 2001-07-19 | 478.86 |
| 2001-07-20 | 478.55 |
| 2001-07-23 | 470.94 |
| 2001-07-24 | 462.99 |
| 2001-07-25 | 465.22 |
| 2001-07-26 | 467.88 |
| 2001-07-27 | 471.50 |
| 2001-07-30 | 467.18 |
| 2001-07-31 | 470.80 |
| 2001-08-01 | 472.03 |
| 2001-08-02 | 475.30 |
| 2001-08-03 | 474.97 |
| 2001-08-06 | 468.83 |
| 2001-08-07 | 472.43 |
| 2001-08-08 | 465.90 |
| 2001-08-09 | 463.76 |
| 2001-08-10 | 467.75 |
| 2001-08-13 | 465.02 |
| 2001-08-14 | 466.52 |
| 2001-08-15 | 466.94 |
| 2001-08-16 | 465.63 |
| 2001-08-17 | 460.01 |
| 2001-08-20 | 459.23 |
| 2001-08-21 | 456.25 |
| 2001-08-22 | 460.25 |
| 2001-08-23 | 458.54 |
| 2001-08-24 | 465.40 |
| 2001-08-27 | 466.52 |
| 2001-08-28 | 460.95 |
| 2001-08-29 | 457.21 |
| 2001-08-30 | 450.63 |
| 2001-08-31 | 451.99 |
| 2001-09-03 | . |
| 2001-09-04 | 448.65 |
| 2001-09-05 | 446.58 |
| 2001-09-06 | 438.80 |
| 2001-09-07 | 430.12 |
| 2001-09-10 | 424.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 393.33 |
| 2001-09-18 | 388.67 |
| 2001-09-19 | 382.73 |
| 2001-09-20 | 365.14 |
| 2001-09-21 | 362.23 |
| 2001-09-24 | 380.72 |
| 2001-09-25 | 385.10 |
| 2001-09-26 | 381.77 |
| 2001-09-27 | 383.27 |
| 2001-09-28 | 392.50 |
| 2001-10-01 | 390.64 |
| 2001-10-02 | 394.45 |
| 2001-10-03 | 399.83 |
| 2001-10-04 | 403.74 |
| 2001-10-05 | 404.81 |
| 2001-10-08 | 402.07 |
| 2001-10-09 | 400.57 |
| 2001-10-10 | 408.02 |
| 2001-10-11 | 418.47 |
| 2001-10-12 | 417.65 |
| 2001-10-15 | 416.45 |
| 2001-10-16 | 418.18 |
| 2001-10-17 | 414.05 |
| 2001-10-18 | 409.59 |
| 2001-10-19 | 409.28 |
| 2001-10-22 | 412.29 |
| 2001-10-23 | 414.23 |
| 2001-10-24 | 415.92 |
| 2001-10-25 | 420.22 |
| 2001-10-26 | 425.41 |
| 2001-10-29 | 415.78 |
| 2001-10-30 | 407.26 |
| 2001-10-31 | 407.35 |
| 2001-11-01 | 414.88 |
| 2001-11-02 | 418.12 |
| 2001-11-05 | 424.28 |
| 2001-11-06 | 429.54 |
| 2001-11-07 | 427.80 |
| 2001-11-08 | 432.28 |
| 2001-11-09 | 431.44 |
| 2001-11-12 | 426.70 |
| 2001-11-13 | 431.90 |
| 2001-11-14 | 436.46 |
| 2001-11-15 | 441.59 |
| 2001-11-16 | 442.74 |
| 2001-11-19 | 447.10 |
| 2001-11-20 | 443.16 |
| 2001-11-21 | 439.52 |
| 2001-11-22 | . |
| 2001-11-23 | 443.75 |
| 2001-11-26 | 448.90 |
| 2001-11-27 | 448.46 |
| 2001-11-28 | 439.30 |
| 2001-11-29 | 440.47 |
| 2001-11-30 | 441.06 |
| 2001-12-03 | 433.96 |
| 2001-12-04 | 439.75 |
| 2001-12-05 | 450.88 |
| 2001-12-06 | 454.52 |
| 2001-12-07 | 451.31 |
| 2001-12-10 | 443.73 |
| 2001-12-11 | 443.04 |
| 2001-12-12 | 445.19 |
| 2001-12-13 | 439.04 |
| 2001-12-14 | 439.46 |
| 2001-12-17 | 443.78 |
| 2001-12-18 | 448.42 |
| 2001-12-19 | 449.00 |
| 2001-12-20 | 446.35 |
| 2001-12-21 | 448.05 |
| 2001-12-24 | 447.66 |
| 2001-12-25 | . |
| 2001-12-26 | 447.32 |
| 2001-12-27 | 453.13 |
| 2001-12-28 | 455.00 |
| 2001-12-31 | 452.63 |
| 2002-01-01 | . |
| 2002-01-02 | 453.45 |
| 2002-01-03 | 456.38 |
| 2002-01-04 | 462.41 |
| 2002-01-07 | 458.26 |
| 2002-01-08 | 454.68 |
| 2002-01-09 | 453.23 |
| 2002-01-10 | 450.98 |
| 2002-01-11 | 445.37 |
| 2002-01-14 | 442.23 |
| 2002-01-15 | 439.75 |
| 2002-01-16 | 430.41 |
| 2002-01-17 | 435.33 |
| 2002-01-18 | 435.80 |
| 2002-01-21 | . |
| 2002-01-22 | 432.02 |
| 2002-01-23 | 431.29 |
| 2002-01-24 | 433.96 |
| 2002-01-25 | 437.24 |
| 2002-01-28 | 437.66 |
| 2002-01-29 | 425.52 |
| 2002-01-30 | 426.89 |
| 2002-01-31 | 431.48 |
| 2002-02-01 | 428.89 |
| 2002-02-04 | 417.87 |
| 2002-02-05 | 414.72 |
| 2002-02-06 | 416.49 |
| 2002-02-07 | 417.90 |
| 2002-02-08 | 420.89 |
| 2002-02-11 | 427.53 |
| 2002-02-12 | 427.18 |
| 2002-02-13 | 429.30 |
| 2002-02-14 | 429.84 |
| 2002-02-15 | 428.34 |
| 2002-02-18 | . |
| 2002-02-19 | 421.48 |
| 2002-02-20 | 425.03 |
| 2002-02-21 | 425.65 |
| 2002-02-22 | 427.54 |
| 2002-02-25 | 433.87 |
| 2002-02-26 | 434.68 |
| 2002-02-27 | 439.59 |
| 2002-02-28 | 439.17 |
| 2002-03-01 | 447.55 |
| 2002-03-04 | 464.59 |
| 2002-03-05 | 462.16 |
| 2002-03-06 | 469.22 |
| 2002-03-07 | 472.27 |
| 2002-03-08 | 474.57 |
| 2002-03-11 | 477.88 |
| 2002-03-12 | 472.57 |
| 2002-03-13 | 466.15 |
| 2002-03-14 | 468.56 |
| 2002-03-15 | 470.91 |
| 2002-03-18 | 470.13 |
| 2002-03-19 | 472.73 |
| 2002-03-20 | 467.44 |
| 2002-03-21 | 462.35 |
| 2002-03-22 | 461.09 |
| 2002-03-25 | 454.13 |
| 2002-03-26 | 456.21 |
| 2002-03-27 | 459.54 |
| 2002-03-28 | 461.69 |
| 2002-03-29 | . |
| 2002-04-01 | 459.56 |
| 2002-04-02 | 458.89 |
| 2002-04-03 | 456.20 |
| 2002-04-04 | 458.57 |
| 2002-04-05 | 458.89 |
| 2002-04-08 | 457.78 |
| 2002-04-09 | 455.92 |
| 2002-04-10 | 461.73 |
| 2002-04-11 | 449.78 |
| 2002-04-12 | 450.27 |
| 2002-04-15 | 446.03 |
| 2002-04-16 | 455.15 |
| 2002-04-17 | 456.32 |
| 2002-04-18 | 454.99 |
| 2002-04-19 | 453.90 |
| 2002-04-22 | 449.25 |
| 2002-04-23 | 448.74 |
| 2002-04-24 | 446.17 |
| 2002-04-25 | 444.88 |
| 2002-04-26 | 440.96 |
| 2002-04-29 | 436.52 |
| 2002-04-30 | 442.15 |
| 2002-05-01 | 444.85 |
| 2002-05-02 | 445.44 |
| 2002-05-03 | 445.98 |
| 2002-05-06 | 439.60 |
| 2002-05-07 | 437.23 |
| 2002-05-08 | 449.32 |
| 2002-05-09 | 444.18 |
| 2002-05-10 | 439.96 |
| 2002-05-13 | 442.67 |
| 2002-05-14 | 448.78 |
| 2002-05-15 | 451.73 |
| 2002-05-16 | 454.20 |
| 2002-05-17 | 461.49 |
| 2002-05-20 | 457.80 |
| 2002-05-21 | 453.54 |
| 2002-05-22 | 454.60 |
| 2002-05-23 | 458.47 |
| 2002-05-24 | 455.66 |
| 2002-05-27 | . |
| 2002-05-28 | 452.58 |
| 2002-05-29 | 447.96 |
| 2002-05-30 | 446.99 |
| 2002-05-31 | 447.73 |
| 2002-06-03 | 440.62 |
| 2002-06-04 | 437.17 |
| 2002-06-05 | 438.73 |
| 2002-06-06 | 434.33 |
| 2002-06-07 | 433.17 |
| 2002-06-10 | 433.86 |
| 2002-06-11 | 430.13 |
| 2002-06-12 | 430.42 |
| 2002-06-13 | 427.26 |
| 2002-06-14 | 422.70 |
| 2002-06-17 | 428.84 |
| 2002-06-18 | 432.45 |
| 2002-06-19 | 426.27 |
| 2002-06-20 | 424.47 |
| 2002-06-21 | 419.75 |
| 2002-06-24 | 420.38 |
| 2002-06-25 | 415.16 |
| 2002-06-26 | 413.98 |
| 2002-06-27 | 420.02 |
| 2002-06-28 | 423.74 |
| 2002-07-01 | 418.84 |
| 2002-07-02 | 411.57 |
| 2002-07-03 | 409.55 |
| 2002-07-04 | . |
| 2002-07-05 | 423.28 |
| 2002-07-08 | 420.95 |
| 2002-07-09 | 416.62 |
| 2002-07-10 | 405.06 |
| 2002-07-11 | 402.83 |
| 2002-07-12 | 404.07 |
| 2002-07-15 | 399.71 |
| 2002-07-16 | 394.04 |
| 2002-07-17 | 398.09 |
| 2002-07-18 | 394.65 |
| 2002-07-19 | 383.56 |
| 2002-07-22 | 372.61 |
| 2002-07-23 | 365.64 |
| 2002-07-24 | 372.90 |
| 2002-07-25 | 373.08 |
| 2002-07-26 | 372.16 |
| 2002-07-29 | 388.44 |
| 2002-07-30 | 394.00 |
| 2002-07-31 | 392.48 |
| 2002-08-01 | 385.37 |
| 2002-08-02 | 374.62 |
| 2002-08-05 | 363.12 |
| 2002-08-06 | 369.38 |
| 2002-08-07 | 377.14 |
| 2002-08-08 | 385.49 |
| 2002-08-09 | 388.01 |
| 2002-08-12 | 385.16 |
| 2002-08-13 | 378.31 |
| 2002-08-14 | 384.53 |
| 2002-08-15 | 388.00 |
| 2002-08-16 | 388.61 |
| 2002-08-19 | 394.29 |
| 2002-08-20 | 391.08 |
| 2002-08-21 | 396.00 |
| 2002-08-22 | 399.67 |
| 2002-08-23 | 394.53 |
| 2002-08-26 | 396.21 |
| 2002-08-27 | 395.44 |
| 2002-08-28 | 387.95 |
| 2002-08-29 | 383.29 |
| 2002-08-30 | 383.81 |
| 2002-09-02 | . |
| 2002-09-03 | 370.83 |
| 2002-09-04 | 372.91 |
| 2002-09-05 | 367.86 |
| 2002-09-06 | 371.45 |
| 2002-09-09 | 373.82 |
| 2002-09-10 | 376.29 |
| 2002-09-11 | 378.07 |
| 2002-09-12 | 371.96 |
| 2002-09-13 | 364.89 |
| 2002-09-16 | 364.96 |
| 2002-09-17 | 362.43 |
| 2002-09-18 | 358.14 |
| 2002-09-19 | 352.31 |
| 2002-09-20 | 351.66 |
| 2002-09-23 | 346.11 |
| 2002-09-24 | 339.13 |
| 2002-09-25 | 345.28 |
| 2002-09-26 | 350.00 |
| 2002-09-27 | 342.09 |
| 2002-09-30 | 338.12 |
| 2002-10-01 | 344.75 |
| 2002-10-02 | 335.85 |
| 2002-10-03 | 332.59 |
| 2002-10-04 | 325.44 |
| 2002-10-07 | 316.16 |
| 2002-10-08 | 317.92 |
| 2002-10-09 | 308.44 |
| 2002-10-10 | 315.41 |
| 2002-10-11 | 328.02 |
| 2002-10-14 | 326.85 |
| 2002-10-15 | 342.68 |
| 2002-10-16 | 337.26 |
| 2002-10-17 | 345.88 |
| 2002-10-18 | 346.42 |
| 2002-10-21 | 352.05 |
| 2002-10-22 | 345.24 |
| 2002-10-23 | 347.23 |
| 2002-10-24 | 344.36 |
| 2002-10-25 | 347.34 |
| 2002-10-28 | 346.19 |
| 2002-10-29 | 343.42 |
| 2002-10-30 | 345.20 |
| 2002-10-31 | 346.03 |
| 2002-11-01 | 350.22 |
| 2002-11-04 | 354.78 |
| 2002-11-05 | 358.30 |
| 2002-11-06 | 362.14 |
| 2002-11-07 | 357.49 |
| 2002-11-08 | 353.80 |
| 2002-11-11 | 344.88 |
| 2002-11-12 | 346.34 |
| 2002-11-13 | 345.71 |
| 2002-11-14 | 348.93 |
| 2002-11-15 | 350.18 |
| 2002-11-18 | 347.17 |
| 2002-11-19 | 347.15 |
| 2002-11-20 | 351.04 |
| 2002-11-21 | 362.86 |
| 2002-11-22 | 363.54 |
| 2002-11-25 | 364.94 |
| 2002-11-26 | 360.00 |
| 2002-11-27 | 368.40 |
| 2002-11-28 | . |
| 2002-11-29 | 372.45 |
| 2002-12-02 | 372.63 |
| 2002-12-03 | 367.74 |
| 2002-12-04 | 364.99 |
| 2002-12-05 | 359.53 |
| 2002-12-06 | 361.28 |
| 2002-12-09 | 355.12 |
| 2002-12-10 | 358.01 |
| 2002-12-11 | 358.72 |
| 2002-12-12 | 357.03 |
| 2002-12-13 | 352.76 |
| 2002-12-16 | 358.11 |
| 2002-12-17 | 356.27 |
| 2002-12-18 | 352.22 |
| 2002-12-19 | 351.43 |
| 2002-12-20 | 354.83 |
| 2002-12-23 | 354.45 |
| 2002-12-24 | 353.94 |
| 2002-12-25 | . |
| 2002-12-26 | 355.09 |
| 2002-12-27 | 351.47 |
| 2002-12-30 | 351.87 |
| 2002-12-31 | 354.07 |
| 2003-01-01 | . |
| 2003-01-02 | 362.50 |
| 2003-01-03 | 362.85 |
| 2003-01-06 | 369.11 |
| 2003-01-07 | 366.11 |
| 2003-01-08 | 360.32 |
| 2003-01-09 | 364.42 |
| 2003-01-10 | 364.56 |
| 2003-01-13 | 364.75 |
| 2003-01-14 | 366.63 |
| 2003-01-15 | 363.62 |
| 2003-01-16 | 363.26 |
| 2003-01-17 | 360.34 |
| 2003-01-20 | . |
| 2003-01-21 | 354.46 |
| 2003-01-22 | 349.03 |
| 2003-01-23 | 353.74 |
| 2003-01-24 | 347.30 |
| 2003-01-27 | 341.07 |
| 2003-01-28 | 343.24 |
| 2003-01-29 | 341.61 |
| 2003-01-30 | 337.54 |
| 2003-01-31 | 340.83 |
| 2003-02-03 | 343.57 |
| 2003-02-04 | 340.88 |
| 2003-02-05 | 341.11 |
| 2003-02-06 | 337.97 |
| 2003-02-07 | 334.36 |
| 2003-02-10 | 334.03 |
| 2003-02-11 | 332.87 |
| 2003-02-12 | 330.72 |
| 2003-02-13 | 329.33 |
| 2003-02-14 | 333.90 |
| 2003-02-17 | . |
| 2003-02-18 | 339.79 |
| 2003-02-19 | 339.71 |
| 2003-02-20 | 337.64 |
| 2003-02-21 | 339.60 |
| 2003-02-24 | 334.60 |
| 2003-02-25 | 333.72 |
| 2003-02-26 | 331.58 |
| 2003-02-27 | 334.17 |
| 2003-02-28 | 335.61 |
| 2003-03-03 | 336.08 |
| 2003-03-04 | 332.24 |
| 2003-03-05 | 332.98 |
| 2003-03-06 | 330.09 |
| 2003-03-07 | 330.04 |
| 2003-03-10 | 322.71 |
| 2003-03-11 | 318.55 |
| 2003-03-12 | 318.68 |
| 2003-03-13 | 326.21 |
| 2003-03-14 | 329.73 |
| 2003-03-17 | 337.20 |
| 2003-03-18 | 340.55 |
| 2003-03-19 | 343.46 |
| 2003-03-20 | 344.69 |
| 2003-03-21 | 351.78 |
| 2003-03-24 | 344.18 |
| 2003-03-25 | 345.36 |
| 2003-03-26 | 344.10 |
| 2003-03-27 | 343.47 |
| 2003-03-28 | 340.60 |
| 2003-03-31 | 335.51 |
| 2003-04-01 | 338.28 |
| 2003-04-02 | 345.68 |
| 2003-04-03 | 345.25 |
| 2003-04-04 | 345.76 |
| 2003-04-07 | 350.47 |
| 2003-04-08 | 349.30 |
| 2003-04-09 | 345.39 |
| 2003-04-10 | 346.30 |
| 2003-04-11 | 345.12 |
| 2003-04-14 | 348.42 |
| 2003-04-15 | 352.59 |
| 2003-04-16 | 351.08 |
| 2003-04-17 | 355.27 |
| 2003-04-18 | . |
| 2003-04-21 | 354.85 |
| 2003-04-22 | 360.22 |
| 2003-04-23 | 362.34 |
| 2003-04-24 | 360.56 |
| 2003-04-25 | 356.91 |
| 2003-04-28 | 361.95 |
| 2003-04-29 | 363.51 |
| 2003-04-30 | 366.79 |
| 2003-05-01 | 366.42 |
| 2003-05-02 | 369.70 |
| 2003-05-05 | 370.05 |
| 2003-05-06 | 374.81 |
| 2003-05-07 | 373.70 |
| 2003-05-08 | 369.83 |
| 2003-05-09 | 374.78 |
| 2003-05-12 | 377.69 |
| 2003-05-13 | 376.41 |
| 2003-05-14 | 376.80 |
| 2003-05-15 | 377.99 |
| 2003-05-16 | 376.49 |
| 2003-05-19 | 370.06 |
| 2003-05-20 | 369.83 |
| 2003-05-21 | 368.95 |
| 2003-05-22 | 370.91 |
| 2003-05-23 | 372.90 |
| 2003-05-26 | . |
| 2003-05-27 | 377.75 |
| 2003-05-28 | 378.32 |
| 2003-05-29 | 379.02 |
| 2003-05-30 | 384.07 |
| 2003-06-02 | 388.52 |
| 2003-06-03 | 387.63 |
| 2003-06-04 | 392.17 |
| 2003-06-05 | 396.64 |
| 2003-06-06 | 398.66 |
| 2003-06-09 | 395.90 |
| 2003-06-10 | 398.12 |
| 2003-06-11 | 403.43 |
| 2003-06-12 | 404.57 |
| 2003-06-13 | 401.53 |
| 2003-06-16 | 407.35 |
| 2003-06-17 | 408.58 |
| 2003-06-18 | 406.89 |
| 2003-06-19 | 402.11 |
| 2003-06-20 | 402.79 |
| 2003-06-23 | 398.47 |
| 2003-06-24 | 396.55 |
| 2003-06-25 | 395.50 |
| 2003-06-26 | 396.11 |
| 2003-06-27 | 395.40 |
| 2003-06-30 | 395.54 |
| 2003-07-01 | 397.71 |
| 2003-07-02 | 403.22 |
| 2003-07-03 | 403.28 |
| 2003-07-04 | . |
| 2003-07-07 | 410.46 |
| 2003-07-08 | 412.63 |
| 2003-07-09 | 411.04 |
| 2003-07-10 | 406.73 |
| 2003-07-11 | 406.69 |
| 2003-07-14 | 409.49 |
| 2003-07-15 | 407.71 |
| 2003-07-16 | 406.02 |
| 2003-07-17 | 400.97 |
| 2003-07-18 | 405.51 |
| 2003-07-21 | 403.10 |
| 2003-07-22 | 405.85 |
| 2003-07-23 | 408.53 |
| 2003-07-24 | 409.99 |
| 2003-07-25 | 415.45 |
| 2003-07-28 | 417.67 |
| 2003-07-29 | 415.80 |
| 2003-07-30 | 413.68 |
| 2003-07-31 | 415.65 |
| 2003-08-01 | 415.61 |
| 2003-08-04 | 415.26 |
| 2003-08-05 | 410.39 |
| 2003-08-06 | 407.70 |
| 2003-08-07 | 409.18 |
| 2003-08-08 | 410.57 |
| 2003-08-11 | 413.35 |
| 2003-08-12 | 417.15 |
| 2003-08-13 | 418.88 |
| 2003-08-14 | 423.16 |
| 2003-08-15 | 424.79 |
| 2003-08-18 | 431.55 |
| 2003-08-19 | 435.98 |
| 2003-08-20 | 436.76 |
| 2003-08-21 | 440.25 |
| 2003-08-22 | 437.24 |
| 2003-08-25 | 435.34 |
| 2003-08-26 | 435.18 |
| 2003-08-27 | 435.90 |
| 2003-08-28 | 437.72 |
| 2003-08-29 | 441.78 |
| 2003-09-01 | . |
| 2003-09-02 | 448.85 |
| 2003-09-03 | 452.52 |
| 2003-09-04 | 451.88 |
| 2003-09-05 | 449.56 |
| 2003-09-08 | 452.51 |
| 2003-09-09 | 450.92 |
| 2003-09-10 | 443.92 |
| 2003-09-11 | 444.52 |
| 2003-09-12 | 445.91 |
| 2003-09-15 | 445.72 |
| 2003-09-16 | 451.20 |
| 2003-09-17 | 451.00 |
| 2003-09-18 | 455.71 |
| 2003-09-19 | 455.29 |
| 2003-09-22 | 449.18 |
| 2003-09-23 | 449.91 |
| 2003-09-24 | 444.44 |
| 2003-09-25 | 439.46 |
| 2003-09-26 | 436.45 |
| 2003-09-29 | 439.45 |
| 2003-09-30 | 435.49 |
| 2003-10-01 | 443.78 |
| 2003-10-02 | 447.02 |
| 2003-10-03 | 453.29 |
| 2003-10-06 | 454.90 |
| 2003-10-07 | 457.56 |
| 2003-10-08 | 455.31 |
| 2003-10-09 | 457.51 |
| 2003-10-10 | 458.15 |
| 2003-10-13 | 459.57 |
| 2003-10-14 | 462.21 |
| 2003-10-15 | 462.25 |
| 2003-10-16 | 464.33 |
| 2003-10-17 | 461.09 |
| 2003-10-20 | 463.38 |
| 2003-10-21 | 463.13 |
| 2003-10-22 | 457.55 |
| 2003-10-23 | 452.60 |
| 2003-10-24 | 452.73 |
| 2003-10-27 | 455.20 |
| 2003-10-28 | 460.57 |
| 2003-10-29 | 465.51 |
| 2003-10-30 | 467.70 |
| 2003-10-31 | 466.08 |
| 2003-11-03 | 467.67 |
| 2003-11-04 | 471.06 |
| 2003-11-05 | 470.29 |
| 2003-11-06 | 469.84 |
| 2003-11-07 | 471.90 |
| 2003-11-10 | 469.42 |
| 2003-11-11 | 464.77 |
| 2003-11-12 | 469.54 |
| 2003-11-13 | 471.59 |
| 2003-11-14 | 468.03 |
| 2003-11-17 | 460.64 |
| 2003-11-18 | 461.19 |
| 2003-11-19 | 461.98 |
| 2003-11-20 | 460.76 |
| 2003-11-21 | 460.58 |
| 2003-11-24 | 464.31 |
| 2003-11-25 | 467.81 |
| 2003-11-26 | 471.02 |
| 2003-11-27 | . |
| 2003-11-28 | 471.62 |
| 2003-12-01 | 478.82 |
| 2003-12-02 | 480.51 |
| 2003-12-03 | 482.14 |
| 2003-12-04 | 482.70 |
| 2003-12-05 | 480.45 |
| 2003-12-08 | 480.73 |
| 2003-12-09 | 480.74 |
| 2003-12-10 | 477.62 |
| 2003-12-11 | 483.06 |
| 2003-12-12 | 485.98 |
| 2003-12-15 | 487.76 |
| 2003-12-16 | 487.80 |
| 2003-12-17 | 486.65 |
| 2003-12-18 | 489.47 |
| 2003-12-19 | 491.21 |
| 2003-12-22 | 494.42 |
| 2003-12-23 | 495.88 |
| 2003-12-24 | 495.38 |
| 2003-12-25 | . |
| 2003-12-26 | 496.44 |
| 2003-12-29 | 501.69 |
| 2003-12-30 | 503.13 |
| 2003-12-31 | 504.22 |
| 2004-01-01 | . |
| 2004-01-02 | 505.36 |
| 2004-01-05 | 512.61 |
| 2004-01-06 | 512.07 |
| 2004-01-07 | 512.91 |
| 2004-01-08 | 517.42 |
| 2004-01-09 | 516.70 |
| 2004-01-12 | 517.25 |
| 2004-01-13 | 515.89 |
| 2004-01-14 | 520.69 |
| 2004-01-15 | 519.44 |
| 2004-01-16 | 523.86 |
| 2004-01-19 | . |
| 2004-01-20 | 524.55 |
| 2004-01-21 | 527.41 |
| 2004-01-22 | 527.07 |
| 2004-01-23 | 525.61 |
| 2004-01-26 | 527.62 |
| 2004-01-27 | 526.50 |
| 2004-01-28 | 520.69 |
| 2004-01-29 | 515.79 |
| 2004-01-30 | 515.68 |
| 2004-02-02 | 516.06 |
| 2004-02-03 | 514.53 |
| 2004-02-04 | 509.27 |
| 2004-02-05 | 512.80 |
| 2004-02-06 | 518.78 |
| 2004-02-09 | 518.73 |
| 2004-02-10 | 519.17 |
| 2004-02-11 | 523.53 |
| 2004-02-12 | 525.15 |
| 2004-02-13 | 523.13 |
| 2004-02-16 | . |
| 2004-02-17 | 528.85 |
| 2004-02-18 | 526.25 |
| 2004-02-19 | 523.33 |
| 2004-02-20 | 518.57 |
| 2004-02-23 | 518.28 |
| 2004-02-24 | 515.24 |
| 2004-02-25 | 514.58 |
| 2004-02-26 | 514.49 |
| 2004-02-27 | 516.93 |
| 2004-03-01 | 523.22 |
| 2004-03-02 | 521.18 |
| 2004-03-03 | 520.45 |
| 2004-03-04 | 521.96 |
| 2004-03-05 | 524.66 |
| 2004-03-08 | 519.31 |
| 2004-03-09 | 516.28 |
| 2004-03-10 | 506.82 |
| 2004-03-11 | 499.82 |
| 2004-03-12 | 503.81 |
| 2004-03-15 | 499.03 |
| 2004-03-16 | 502.69 |
| 2004-03-17 | 509.50 |
| 2004-03-18 | 510.58 |
| 2004-03-19 | 506.74 |
| 2004-03-22 | 499.63 |
| 2004-03-23 | 499.73 |
| 2004-03-24 | 499.83 |
| 2004-03-25 | 508.18 |
| 2004-03-26 | 510.60 |
| 2004-03-29 | 516.65 |
| 2004-03-30 | 519.16 |
| 2004-03-31 | 521.91 |
| 2004-04-01 | 525.95 |
| 2004-04-02 | 530.55 |
| 2004-04-05 | 534.40 |
| 2004-04-06 | 534.01 |
| 2004-04-07 | 533.76 |
| 2004-04-08 | 532.55 |
| 2004-04-09 | . |
| 2004-04-12 | 534.77 |
| 2004-04-13 | 529.12 |
| 2004-04-14 | 524.60 |
| 2004-04-15 | 522.91 |
| 2004-04-16 | 527.24 |
| 2004-04-19 | 525.53 |
| 2004-04-20 | 523.32 |
| 2004-04-21 | 523.37 |
| 2004-04-22 | 529.31 |
| 2004-04-23 | 531.06 |
| 2004-04-26 | 530.12 |
| 2004-04-27 | 529.07 |
| 2004-04-28 | 521.13 |
| 2004-04-29 | 516.79 |
| 2004-04-30 | 511.84 |
| 2004-05-03 | 514.91 |
| 2004-05-04 | 518.16 |
| 2004-05-05 | 519.44 |
| 2004-05-06 | 512.65 |
| 2004-05-07 | 504.25 |
| 2004-05-10 | 489.93 |
| 2004-05-11 | 493.70 |
| 2004-05-12 | 497.38 |
| 2004-05-13 | 494.31 |
| 2004-05-14 | 492.18 |
| 2004-05-17 | 484.08 |
| 2004-05-18 | 488.78 |
| 2004-05-19 | 495.95 |
| 2004-05-20 | 492.77 |
| 2004-05-21 | 499.27 |
| 2004-05-24 | 501.66 |
| 2004-05-25 | 506.09 |
| 2004-05-26 | 509.10 |
| 2004-05-27 | 514.26 |
| 2004-05-28 | 514.92 |
| 2004-05-31 | . |
| 2004-06-01 | 515.48 |
| 2004-06-02 | 517.93 |
| 2004-06-03 | 512.19 |
| 2004-06-04 | 515.43 |
| 2004-06-07 | 525.84 |
| 2004-06-08 | 526.89 |
| 2004-06-09 | 522.36 |
| 2004-06-10 | 524.75 |
| 2004-06-11 | . |
| 2004-06-14 | 518.81 |
| 2004-06-15 | 521.79 |
| 2004-06-16 | 523.92 |
| 2004-06-17 | 524.39 |
| 2004-06-18 | 525.88 |
| 2004-06-21 | 526.29 |
| 2004-06-22 | 527.30 |
| 2004-06-23 | 532.53 |
| 2004-06-24 | 535.85 |
| 2004-06-25 | 534.37 |
| 2004-06-28 | 535.67 |
| 2004-06-29 | 537.31 |
| 2004-06-30 | 539.51 |
| 2004-07-01 | 535.94 |
| 2004-07-02 | 532.19 |
| 2004-07-05 | . |
| 2004-07-06 | 527.53 |
| 2004-07-07 | 528.82 |
| 2004-07-08 | 525.12 |
| 2004-07-09 | 528.86 |
| 2004-07-12 | 530.43 |
| 2004-07-13 | 530.17 |
| 2004-07-14 | 527.93 |
| 2004-07-15 | 527.65 |
| 2004-07-16 | 528.60 |
| 2004-07-19 | 527.42 |
| 2004-07-20 | 527.58 |
| 2004-07-21 | 522.95 |
| 2004-07-22 | 520.34 |
| 2004-07-23 | 515.35 |
| 2004-07-26 | 512.79 |
| 2004-07-27 | 514.99 |
| 2004-07-28 | 516.99 |
| 2004-07-29 | 519.20 |
| 2004-07-30 | 521.77 |
| 2004-08-02 | 522.67 |
| 2004-08-03 | 520.35 |
| 2004-08-04 | 517.86 |
| 2004-08-05 | 513.30 |
| 2004-08-06 | 506.26 |
| 2004-08-09 | 504.93 |
| 2004-08-10 | 510.56 |
| 2004-08-11 | 508.63 |
| 2004-08-12 | 503.12 |
| 2004-08-13 | 503.31 |
| 2004-08-16 | 508.27 |
| 2004-08-17 | 508.75 |
| 2004-08-18 | 513.37 |
| 2004-08-19 | 514.48 |
| 2004-08-20 | 517.41 |
| 2004-08-23 | 517.54 |
| 2004-08-24 | 518.38 |
| 2004-08-25 | 521.20 |
| 2004-08-26 | 521.83 |
| 2004-08-27 | 523.13 |
| 2004-08-30 | 520.40 |
| 2004-08-31 | 521.72 |
| 2004-09-01 | 524.70 |
| 2004-09-02 | 529.40 |
| 2004-09-03 | 525.82 |
| 2004-09-06 | . |
| 2004-09-07 | 532.62 |
| 2004-09-08 | 532.90 |
| 2004-09-09 | 532.30 |
| 2004-09-10 | 535.57 |
| 2004-09-13 | 538.24 |
| 2004-09-14 | 539.38 |
| 2004-09-15 | 533.83 |
| 2004-09-16 | 535.89 |
| 2004-09-17 | 538.51 |
| 2004-09-20 | 537.48 |
| 2004-09-21 | 540.70 |
| 2004-09-22 | 534.66 |
| 2004-09-23 | 532.42 |
| 2004-09-24 | 531.85 |
| 2004-09-27 | 528.06 |
| 2004-09-28 | 530.31 |
| 2004-09-29 | 533.62 |
| 2004-09-30 | 538.35 |
| 2004-10-01 | 545.63 |
| 2004-10-04 | 549.19 |
| 2004-10-05 | 548.13 |
| 2004-10-06 | 551.40 |
| 2004-10-07 | 547.35 |
| 2004-10-08 | 546.07 |
| 2004-10-11 | 547.14 |
| 2004-10-12 | 543.01 |
| 2004-10-13 | 538.65 |
| 2004-10-14 | 535.54 |
| 2004-10-15 | 538.62 |
| 2004-10-18 | 538.74 |
| 2004-10-19 | 539.00 |
| 2004-10-20 | 537.32 |
| 2004-10-21 | 540.06 |
| 2004-10-22 | 537.99 |
| 2004-10-25 | 537.71 |
| 2004-10-26 | 542.11 |
| 2004-10-27 | 547.59 |
| 2004-10-28 | 549.19 |
| 2004-10-29 | 548.87 |
| 2004-11-01 | 551.34 |
| 2004-11-02 | 553.07 |
| 2004-11-03 | 558.87 |
| 2004-11-04 | 566.15 |
| 2004-11-05 | 570.78 |
| 2004-11-08 | 570.77 |
| 2004-11-09 | 571.68 |
| 2004-11-10 | 571.49 |
| 2004-11-11 | 575.72 |
| 2004-11-12 | 580.47 |
| 2004-11-15 | 581.09 |
| 2004-11-16 | 578.68 |
| 2004-11-17 | 583.93 |
| 2004-11-18 | 584.23 |
| 2004-11-19 | 581.32 |
| 2004-11-22 | 580.41 |
| 2004-11-23 | 581.27 |
| 2004-11-24 | 584.15 |
| 2004-11-25 | . |
| 2004-11-26 | 585.08 |
| 2004-11-29 | 586.36 |
| 2004-11-30 | 585.81 |
| 2004-12-01 | 591.75 |
| 2004-12-02 | 592.33 |
| 2004-12-03 | 593.62 |
| 2004-12-06 | 592.05 |
| 2004-12-07 | 586.82 |
| 2004-12-08 | 584.93 |
| 2004-12-09 | 583.55 |
| 2004-12-10 | 584.27 |
| 2004-12-13 | 590.10 |
| 2004-12-14 | 591.66 |
| 2004-12-15 | 595.44 |
| 2004-12-16 | 592.28 |
| 2004-12-17 | 591.57 |
| 2004-12-20 | 595.15 |
| 2004-12-21 | 597.51 |
| 2004-12-22 | 599.74 |
| 2004-12-23 | 601.69 |
| 2004-12-24 | . |
| 2004-12-27 | 601.88 |
| 2004-12-28 | 605.56 |
| 2004-12-29 | 603.84 |
| 2004-12-30 | 605.91 |
| 2004-12-31 | 605.88 |
| 2005-01-03 | 601.70 |
| 2005-01-04 | 594.09 |
| 2005-01-05 | 590.26 |
| 2005-01-06 | 590.02 |
| 2005-01-07 | 588.11 |
| 2005-01-10 | 590.21 |
| 2005-01-11 | 589.48 |
| 2005-01-12 | 592.21 |
| 2005-01-13 | 589.32 |
| 2005-01-14 | 592.58 |
| 2005-01-17 | . |
| 2005-01-18 | 595.95 |
| 2005-01-19 | 593.60 |
| 2005-01-20 | 588.60 |
| 2005-01-21 | 586.28 |
| 2005-01-24 | 585.67 |
| 2005-01-25 | 587.61 |
| 2005-01-26 | 592.55 |
| 2005-01-27 | 593.83 |
#2005-01-28| 593.08
#2005-01-31| 599.15
#2005-02-01| 600.28
#2005-02-02| 602.38
#2005-02-03| 600.15
#2005-02-04| 604.87
#2005-02-07| 604.89
#2005-02-08| 604.72
#2005-02-09| 600.89
#2005-02-10| 602.80
#2005-02-11| 606.88
#2005-02-14| 609.06
#2005-02-15| 610.75
#2005-02-16| 609.68
#2005-02-17| 608.07
#2005-02-18| 608.09
#2005-02-21| .
#2005-02-22| 603.46
#2005-02-23| 602.10
#2005-02-24| 607.24
#2005-02-25| 613.27
#2005-02-28| 614.52
#2005-03-01| 616.63
#2005-03-02| 616.66
#2005-03-03| 617.83
#2005-03-04| 626.15
#2005-03-07| 626.84
#2005-03-08| 627.13
#2005-03-09| 624.64
#2005-03-10| 623.65
#2005-03-11| 623.59
#2005-03-14| 623.51
#2005-03-15| 621.86
#2005-03-16| 618.79
#2005-03-17| 617.89
#2005-03-18| 617.99
#2005-03-21| 616.71
#2005-03-22| 615.03
#2005-03-23| 608.78
#2005-03-24| 608.04
#2005-03-25| .
#2005-03-28| 607.57
#2005-03-29| 600.27
#2005-03-30| 604.39
#2005-03-31| 606.72
#2005-04-01| 605.44
#2005-04-04| 602.15
#2005-04-05| 604.84
#2005-04-06| 606.45
#2005-04-07| 610.16
#2005-04-08| 607.50
#2005-04-11| 607.79
#2005-04-12| 608.04
#2005-04-13| 604.52
#2005-04-14| 595.45
#2005-04-15| 587.53
#2005-04-18| 582.40
#2005-04-19| 587.86
#2005-04-20| 584.97
#2005-04-21| 591.95
#2005-04-22| 591.98
#2005-04-25| 595.02
#2005-04-26| 589.48
#2005-04-27| 587.60
#2005-04-28| 581.53
#2005-04-29| 586.16
#2005-05-02| 587.91
#2005-05-03| 586.81
#2005-05-04| 592.39
#2005-05-05| 591.80
#2005-05-06| 594.01
#2005-05-09| 595.37
#2005-05-10| 591.79
#2005-05-11| 592.53
#2005-05-12| 587.06
#2005-05-13| 583.48
#2005-05-16| 586.03
#2005-05-17| 587.32
#2005-05-18| 595.05
#2005-05-19| 597.90
#2005-05-20| 596.64
#2005-05-23| 600.93
#2005-05-24| 600.36
#2005-05-25| 596.11
#2005-05-26| 598.90
#2005-05-27| 600.99
#2005-05-30| .
#2005-05-31| 599.65
#2005-06-01| 603.03
#2005-06-02| 603.82
#2005-06-03| 603.03
#2005-06-06| 604.88
#2005-06-07| 606.46
#2005-06-08| 605.95
#2005-06-09| 603.87
#2005-06-10| 603.79
#2005-06-13| 603.06
#2005-06-14| 603.20
#2005-06-15| 604.60
#2005-06-16| 606.83
#2005-06-17| 612.14
#2005-06-20| 609.22
#2005-06-21| 609.59
#2005-06-22| 609.40
#2005-06-23| 603.14
#2005-06-24| 599.08
#2005-06-27| 596.53
#2005-06-28| 602.94
#2005-06-29| 602.78
#2005-06-30| 600.13
#2005-07-01| 600.17
#2005-07-04| .
#2005-07-05| 600.53
#2005-07-06| 599.06
#2005-07-07| 597.28
#2005-07-08| 604.19
#2005-07-11| 610.40
#2005-07-12| 611.52
#2005-07-13| 611.01
#2005-07-14| 614.55
#2005-07-15| 613.44
#2005-07-18| 612.55
#2005-07-19| 614.49
#2005-07-20| 619.47
#2005-07-21| 622.67
#2005-07-22| 624.00
#2005-07-25| 620.35
#2005-07-26| 620.34
#2005-07-27| 623.52
#2005-07-28| 628.06
#2005-07-29| 627.04
#2005-08-01| 629.00
#2005-08-02| 630.58
#2005-08-03| 631.98
#2005-08-04| 629.87
#2005-08-05| 624.49
#2005-08-08| 625.37
#2005-08-09| 628.83
#2005-08-10| 632.22
#2005-08-11| 637.84
#2005-08-12| 636.01
#2005-08-15| 636.94
#2005-08-16| 632.73
#2005-08-17| 632.06
#2005-08-18| 627.09
#2005-08-19| 628.34
#2005-08-22| 633.16
#2005-08-23| 630.50
#2005-08-24| 627.43
#2005-08-25| 627.58
#2005-08-26| 626.32
#2005-08-29| 625.23
#2005-08-30| 622.88
#2005-08-31| 629.90
#2005-09-01| 634.95
#2005-09-02| 637.31
#2005-09-05| .
#2005-09-06| 643.18
#2005-09-07| 644.18
#2005-09-08| 640.03
#2005-09-09| 644.81
#2005-09-12| 646.74
#2005-09-13| 643.26
#2005-09-14| 642.08
#2005-09-15| 641.92
#2005-09-16| 644.33
#2005-09-19| 639.63
#2005-09-20| 639.90
#2005-09-21| 636.85
#2005-09-22| 635.73
#2005-09-23| 636.50
#2005-09-26| 640.12
#2005-09-27| 640.37
#2005-09-28| 643.58
#2005-09-29| 647.82
#2005-09-30| 650.02
#2005-10-03| 647.53
#2005-10-04| 646.58
#2005-10-05| 639.06
#2005-10-06| 636.76
#2005-10-07| 639.08
#2005-10-10| 636.64
#2005-10-11| 636.73
#2005-10-12| 633.49
#2005-10-13| 628.22
#2005-10-14| 632.60
#2005-10-17| 630.56
#2005-10-18| 625.42
#2005-10-19| 625.38
#2005-10-20| 621.96
#2005-10-21| 619.77
#2005-10-24| 626.15
#2005-10-25| 628.21
#2005-10-26| 627.74
#2005-10-27| 623.81
#2005-10-28| 627.92
#2005-10-31| 633.59
#2005-11-01| 635.28
#2005-11-02| 641.50
#2005-11-03| 644.24
#2005-11-04| 642.53
#2005-11-07| 645.12
#2005-11-08| 643.22
#2005-11-09| 644.17
#2005-11-10| 647.04
#2005-11-11| 649.40
#2005-11-14| 647.93
#2005-11-15| 645.75
#2005-11-16| 647.30
#2005-11-17| 656.34
#2005-11-18| 661.26
#2005-11-21| 665.95
#2005-11-22| 665.88
#2005-11-23| 668.44
#2005-11-24| .
#2005-11-25| 668.46
#2005-11-28| 668.49
#2005-11-29| 669.65
#2005-11-30| 669.19
#2005-12-01| 676.53
#2005-12-02| 678.48
#2005-12-05| 678.48
#2005-12-06| 679.40
#2005-12-07| 676.87
#2005-12-08| 674.51
#2005-12-09| 679.45
#2005-12-12| 684.23
#2005-12-13| 685.87
#2005-12-14| 690.53
#2005-12-15| 687.51
#2005-12-16| 689.00
#2005-12-19| 686.21
#2005-12-20| 685.72
#2005-12-21| 689.75
#2005-12-22| 694.11
#2005-12-23| 695.93
#2005-12-26| .
#2005-12-27| 691.41
#2005-12-28| 695.02
#2005-12-29| 696.12
#2005-12-30| 691.09
#2006-01-02| .
#2006-01-03| 700.51
#2006-01-04| 709.65
#2006-01-05| 711.02
#2006-01-06| 717.48
#2006-01-09| 719.50
#2006-01-10| 717.34
#2006-01-11| 720.38
#2006-01-12| 719.13
#2006-01-13| 717.83
#2006-01-16| .
#2006-01-17| 709.15
#2006-01-18| 702.32
#2006-01-19| 712.16
#2006-01-20| 703.93
#2006-01-23| 703.63
#2006-01-24| 709.29
#2006-01-25| 710.82
#2006-01-26| 719.49
#2006-01-27| 724.74
#2006-01-30| 725.91
#2006-01-31| 726.79
#2006-02-01| 729.43
#2006-02-02| 725.45
#2006-02-03| 721.78
#2006-02-06| 724.57
#2006-02-07| 721.43
#2006-02-08| 719.12
#2006-02-09| 723.12
#2006-02-10| 722.45
#2006-02-13| 716.93
#2006-02-14| 723.20
#2006-02-15| 724.49
#2006-02-16| 726.78
#2006-02-17| 726.29
#2006-02-20| .
#2006-02-21| 725.64
#2006-02-22| 730.98
#2006-02-23| 735.27
#2006-02-24| 736.84
#2006-02-27| 742.68
#2006-02-28| 736.69
#2006-03-01| 739.65
#2006-03-02| 738.17
#2006-03-03| 736.27
#2006-03-06| 734.67
#2006-03-07| 727.79
#2006-03-08| 723.71
#2006-03-09| 729.16
#2006-03-10| 732.96
#2006-03-13| 737.71
#2006-03-14| 743.18
#2006-03-15| 749.87
#2006-03-16| 752.65
#2006-03-17| 757.47
#2006-03-20| 760.10
#2006-03-21| 755.07
#2006-03-22| 758.39
#2006-03-23| 754.63
#2006-03-24| 756.94
#2006-03-27| 757.73
#2006-03-28| 756.82
#2006-03-29| 759.94
#2006-03-30| 766.49
#2006-03-31| 766.51
#2006-04-03| 772.82
#2006-04-04| 778.22
#2006-04-05| 778.87
#2006-04-06| 781.95
#2006-04-07| 776.72
#2006-04-10| 775.17
#2006-04-11| 769.80
#2006-04-12| 769.20
#2006-04-13| 769.78
#2006-04-14| .
#2006-04-17| 770.90
#2006-04-18| 782.13
#2006-04-19| 791.00
#2006-04-20| 792.74
#2006-04-21| 796.78
#2006-04-24| 795.33
#2006-04-25| 792.81
#2006-04-26| 797.48
#2006-04-27| 796.82
#2006-04-28| 794.93
#2006-05-01| 798.44
#2006-05-02| 804.43
#2006-05-03| 804.66
#2006-05-04| 811.58
#2006-05-05| 820.49
#2006-05-08| 824.08
#2006-05-09| 824.84
#2006-05-10| 824.61
#2006-05-11| 818.11
#2006-05-12| 805.65
#2006-05-15| 794.75
#2006-05-16| 789.70
#2006-05-17| 777.93
#2006-05-18| 767.16
#2006-05-19| 765.75
#2006-05-22| 752.08
#2006-05-23| 756.58
#2006-05-24| 751.69
#2006-05-25| 755.59
#2006-05-26| 764.11
#2006-05-29| .
#2006-05-30| 757.09
#2006-05-31| 757.93
#2006-06-01| 762.01
#2006-06-02| 768.72
#2006-06-05| 757.09
#2006-06-06| 743.07
#2006-06-07| 733.21
#2006-06-08| 717.00
#2006-06-09| 722.14
#2006-06-12| 712.97
#2006-06-13| 697.58
#2006-06-14| 703.18
#2006-06-15| 721.83
#2006-06-16| 725.35
#2006-06-19| 720.74
#2006-06-20| 719.19
#2006-06-21| 724.71
#2006-06-22| 726.43
#2006-06-23| 726.16
#2006-06-26| 727.98
#2006-06-27| 724.09
#2006-06-28| 722.11
#2006-06-29| 737.98
#2006-06-30| 751.77
#2006-07-03| 755.94
#2006-07-04| .
#2006-07-05| 747.05
#2006-07-06| 748.67
#2006-07-07| 744.50
#2006-07-10| 745.35
#2006-07-11| 742.24
#2006-07-12| 734.73
#2006-07-13| 722.26
#2006-07-14| 708.87
#2006-07-17| 701.34
#2006-07-18| 697.18
#2006-07-19| 711.65
#2006-07-20| 711.16
#2006-07-21| 703.94
#2006-07-24| 710.68
#2006-07-25| 714.42
#2006-07-26| 710.21
#2006-07-27| 717.27
#2006-07-28| 725.16
#2006-07-31| 726.00
#2006-08-01| 720.35
#2006-08-02| 726.92
#2006-08-03| 728.65
#2006-08-04| 731.49
#2006-08-07| 723.08
#2006-08-08| 721.87
#2006-08-09| 720.52
#2006-08-10| 719.51
#2006-08-11| 715.93
#2006-08-14| 719.25
#2006-08-15| 728.56
#2006-08-16| 742.30
#2006-08-17| 745.42
#2006-08-18| 744.53
#2006-08-21| 740.07
#2006-08-22| 740.61
#2006-08-23| 736.51
#2006-08-24| 733.08
#2006-08-25| 731.67
#2006-08-28| 734.36
#2006-08-29| 737.79
#2006-08-30| 741.31
#2006-08-31| 743.76
#2006-09-01| 747.61
#2006-09-04| .
#2006-09-05| 753.60
#2006-09-06| 746.59
#2006-09-07| 738.31
#2006-09-08| 739.68
#2006-09-11| 734.86
#2006-09-12| 740.28
#2006-09-13| 745.64
#2006-09-14| 747.56
#2006-09-15| 747.11
#2006-09-18| 748.65
#2006-09-19| 747.01
#2006-09-20| 748.40
#2006-09-21| 746.84
#2006-09-22| 742.24
#2006-09-25| 744.61
#2006-09-26| 750.21
#2006-09-27| 756.01
#2006-09-28| 758.67
#2006-09-29| 756.98
#2006-10-02| 760.00
#2006-10-03| 760.08
#2006-10-04| 762.48
#2006-10-05| 770.86
#2006-10-06| 766.17
#2006-10-09| 766.56
#2006-10-10| 768.45
#2006-10-11| 766.22
#2006-10-12| 773.54
#2006-10-13| 776.03
#2006-10-16| 782.62
#2006-10-17| 778.23
#2006-10-18| 779.27
#2006-10-19| 781.19
#2006-10-20| 780.93
#2006-10-23| 782.58
#2006-10-24| 784.13
#2006-10-25| 787.16
#2006-10-26| 791.41
#2006-10-27| 787.60
#2006-10-30| 785.53
#2006-10-31| 786.66
#2006-11-01| 784.88
#2006-11-02| 781.91
#2006-11-03| 781.24
#2006-11-06| 788.40
#2006-11-07| 795.27
#2006-11-08| 794.05
#2006-11-09| 792.10
#2006-11-10| 795.98
#2006-11-13| 796.53
#2006-11-14| 801.70
#2006-11-15| 806.56
#2006-11-16| 809.06
#2006-11-17| 806.47
#2006-11-20| 800.93
#2006-11-21| 804.08
#2006-11-22| 811.77
#2006-11-23| .
#2006-11-24| 811.49
#2006-11-27| 802.69
#2006-11-28| 799.43
#2006-11-29| 810.37
#2006-11-30| 814.27
#2006-12-01| 814.01
#2006-12-04| 819.90
#2006-12-05| 823.24
#2006-12-06| 824.03
#2006-12-07| 825.39
#2006-12-08| 824.60
#2006-12-11| 823.08
#2006-12-12| 822.83
#2006-12-13| 822.34
#2006-12-14| 828.07
#2006-12-15| 830.68
#2006-12-18| 830.69
#2006-12-19| 829.29
#2006-12-20| 834.24
#2006-12-21| 833.32
#2006-12-22| 829.73
#2006-12-25| .
#2006-12-26| 831.91
#2006-12-27| 838.73
#2006-12-28| 838.29
#2006-12-29| 837.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 841.90
#2007-01-04| 838.15
#2007-01-05| 828.99
#2007-01-08| 830.97
#2007-01-09| 832.36
#2007-01-10| 827.53
#2007-01-11| 832.98
#2007-01-12| 839.92
#2007-01-15| .
#2007-01-16| 846.06
#2007-01-17| 848.55
#2007-01-18| 847.46
#2007-01-19| 847.52
#2007-01-22| 844.63
#2007-01-23| 850.61
#2007-01-24| 854.42
#2007-01-25| 850.47
#2007-01-26| 845.49
#2007-01-29| 848.30
#2007-01-30| 852.49
#2007-01-31| 857.27
#2007-02-01| 867.87
#2007-02-02| 870.17
#2007-02-05| 868.97
#2007-02-06| 871.77
#2007-02-07| 873.82
#2007-02-08| 868.88
#2007-02-09| 869.24
#2007-02-12| 865.74
#2007-02-13| 872.49
#2007-02-14| 886.24
#2007-02-15| 889.71
#2007-02-16| 887.29
#2007-02-19| .
#2007-02-20| 892.53
#2007-02-21| 891.34
#2007-02-22| 892.63
#2007-02-23| 893.71
#2007-02-26| 895.05
#2007-02-27| 872.78
#2007-02-28| 862.98
#2007-03-01| 859.01
#2007-03-02| 852.04
#2007-03-05| 834.92
#2007-03-06| 846.61
#2007-03-07| 849.50
#2007-03-08| 860.00
#2007-03-09| 859.81
#2007-03-12| 866.46
#2007-03-13| 855.62
#2007-03-14| 846.82
#2007-03-15| 856.21
#2007-03-16| 855.88
#2007-03-19| 864.96
#2007-03-20| 870.03
#2007-03-21| 879.45
#2007-03-22| 887.39
#2007-03-23| 889.69
#2007-03-26| 889.14
#2007-03-27| 885.46
#2007-03-28| 880.62
#2007-03-29| 884.08
#2007-03-30| 884.20
#2007-04-02| 885.54
#2007-04-03| 894.74
#2007-04-04| 898.41
#2007-04-05| 900.49
#2007-04-06| .
#2007-04-09| 902.79
#2007-04-10| 907.75
#2007-04-11| 904.06
#2007-04-12| 907.90
#2007-04-13| 908.67
#2007-04-16| 918.27
#2007-04-17| 918.44
#2007-04-18| 920.94
#2007-04-19| 917.60
#2007-04-20| 927.15
#2007-04-23| 929.50
#2007-04-24| 927.23
#2007-04-25| 932.41
#2007-04-26| 934.27
#2007-04-27| 938.83
#2007-04-30| 934.58
#2007-05-01| 933.99
#2007-05-02| 941.06
#2007-05-03| 944.41
#2007-05-04| 949.11
#2007-05-07| 955.23
#2007-05-08| 949.76
#2007-05-09| 956.43
#2007-05-10| 948.28
#2007-05-11| 952.03
#2007-05-14| 951.20
#2007-05-15| 950.89
#2007-05-16| 954.66
#2007-05-17| 954.24
#2007-05-18| 958.11
#2007-05-21| 962.73
#2007-05-22| 967.24
#2007-05-23| 969.97
#2007-05-24| 964.27
#2007-05-25| 965.76
#2007-05-28| .
#2007-05-29| 972.34
#2007-05-30| 972.79
#2007-05-31| 984.06
#2007-06-01| 990.18
#2007-06-04| 994.70
#2007-06-05| 992.29
#2007-06-06| 982.89
#2007-06-07| 969.49
#2007-06-08| 968.17
#2007-06-11| 972.01
#2007-06-12| 965.07
#2007-06-13| 971.51
#2007-06-14| 983.71
#2007-06-15| 994.06
#2007-06-18| 996.07
#2007-06-19| 998.49
#2007-06-20| 997.23
#2007-06-21| 997.82
#2007-06-22| 992.64
#2007-06-25| 988.73
#2007-06-26| 984.38
#2007-06-27| 982.62
#2007-06-28| 989.51
#2007-06-29| 994.37
#2007-07-02|1006.89
#2007-07-03|1013.93
#2007-07-04| .
#2007-07-05|1016.15
#2007-07-06|1019.26
#2007-07-09|1026.96
#2007-07-10|1021.13
#2007-07-11|1024.40
#2007-07-12|1037.00
#2007-07-13|1044.88
#2007-07-16|1046.45
#2007-07-17|1047.52
#2007-07-18|1041.74
#2007-07-19|1049.89
#2007-07-20|1044.56
#2007-07-23|1047.86
#2007-07-24|1037.08
#2007-07-25|1027.55
#2007-07-26|1005.23
#2007-07-27| 988.79
#2007-07-30|1000.49
#2007-07-31|1002.38
#2007-08-01| 992.76
#2007-08-02| 997.46
#2007-08-03| 987.97
#2007-08-06| 988.28
#2007-08-07| 989.09
#2007-08-08| 999.87
#2007-08-09| 981.00
#2007-08-10| 965.28
#2007-08-13| 971.81
#2007-08-14| 959.77
#2007-08-15| 939.46
#2007-08-16| 917.36
#2007-08-17| 919.84
#2007-08-20| 935.72
#2007-08-21| 938.38
#2007-08-22| 956.01
#2007-08-23| 962.25
#2007-08-24| 971.46
#2007-08-27| 971.78
#2007-08-28| 956.15
#2007-08-29| 964.37
#2007-08-30| 967.73
#2007-08-31| 985.24
#2007-09-03| .
#2007-09-04| 989.69
#2007-09-05| 980.26
#2007-09-06| 985.61
#2007-09-07| 971.72
#2007-09-10| 962.67
#2007-09-11| 973.94
#2007-09-12| 975.63
#2007-09-13| 979.68
#2007-09-14| 979.44
#2007-09-17| 970.57
#2007-09-18| 985.98
#2007-09-19|1006.89
#2007-09-20|1009.37
#2007-09-21|1013.40
#2007-09-24|1011.29
#2007-09-25|1013.15
#2007-09-26|1016.94
#2007-09-27|1027.74
#2007-09-28|1029.99
#2007-10-01|1041.00
#2007-10-02|1045.04
#2007-10-03|1042.74
#2007-10-04|1042.43
#2007-10-05|1052.68
#2007-10-08|1049.82
#2007-10-09|1057.59
#2007-10-10|1060.23
#2007-10-11|1065.29
#2007-10-12|1061.91
#2007-10-15|1058.76
#2007-10-16|1048.43
#2007-10-17|1051.87
#2007-10-18|1053.71
#2007-10-19|1033.94
#2007-10-22|1022.16
#2007-10-23|1039.13
#2007-10-24|1038.25
#2007-10-25|1042.80
#2007-10-26|1052.36
#2007-10-29|1062.60
#2007-10-30|1057.54
#2007-10-31|1066.31
#2007-11-01|1052.50
#2007-11-02|1049.71
#2007-11-05|1040.18
#2007-11-06|1052.02
#2007-11-07|1039.92
#2007-11-08|1034.60
#2007-11-09|1021.10
#2007-11-12|1002.40
#2007-11-13|1009.39
#2007-11-14|1018.11
#2007-11-15|1003.66
#2007-11-16| 994.78
#2007-11-19| 974.72
#2007-11-20| 981.36
#2007-11-21| 960.72
#2007-11-22| .
#2007-11-23| 969.27
#2007-11-26| 969.06
#2007-11-27| 971.89
#2007-11-28| 988.27
#2007-11-29| 996.55
#2007-11-30|1007.25
#2007-12-03|1000.83
#2007-12-04| 991.84
#2007-12-05|1002.46
#2007-12-06|1012.73
#2007-12-07|1018.87
#2007-12-10|1023.13
#2007-12-11|1013.11
#2007-12-12|1013.07
#2007-12-13|1000.25
#2007-12-14| 987.64
#2007-12-17| 963.25
#2007-12-18| 966.00
#2007-12-19| 963.23
#2007-12-20| 964.99
#2007-12-21| 980.81
#2007-12-24| 989.00
#2007-12-25| .
#2007-12-26| 996.96
#2007-12-27| 992.40
#2007-12-28| 995.34
#2007-12-31| 993.53
#2008-01-01| .
#2008-01-02| 986.24
#2008-01-03| 982.54
#2008-01-04| 960.59
#2008-01-07| 945.31
#2008-01-08| 938.34
#2008-01-09| 935.07
#2008-01-10| 932.71
#2008-01-11| 921.57
#2008-01-14| 931.08
#2008-01-15| 909.09
#2008-01-16| 889.85
#2008-01-17| 878.30
#2008-01-18| 878.66
#2008-01-21| .
#2008-01-22| 846.37
#2008-01-23| 856.79
#2008-01-24| 876.34
#2008-01-25| 887.46
#2008-01-28| 882.98
#2008-01-29| 895.64
#2008-01-30| 891.14
#2008-01-31| 901.53
#2008-02-01| 920.49
#2008-02-04| 925.76
#2008-02-05| 899.54
#2008-02-06| 890.19
#2008-02-07| 883.36
#2008-02-08| 878.95
#2008-02-11| 878.41
#2008-02-12| 891.88
#2008-02-13| 900.90
#2008-02-14| 908.14
#2008-02-15| 907.26
#2008-02-18| .
#2008-02-19| 918.24
#2008-02-20| 909.24
#2008-02-21| 914.85
#2008-02-22| 913.82
#2008-02-25| 929.43
#2008-02-26| 937.74
#2008-02-27| 944.57
#2008-02-28| 938.34
#2008-02-29| 921.46
#2008-03-03| 911.07
#2008-03-04| 907.52
#2008-03-05| 916.34
#2008-03-06| 911.58
#2008-03-07| 895.43
#2008-03-10| 875.45
#2008-03-11| 894.05
#2008-03-12| 903.97
#2008-03-13| 898.89
#2008-03-14| 887.56
#2008-03-17| 867.59
#2008-03-18| 890.92
#2008-03-19| 879.01
#2008-03-20| 879.12
#2008-03-21| .
#2008-03-24| 888.03
#2008-03-25| 910.18
#2008-03-26| 913.22
#2008-03-27| 911.13
#2008-03-28| 912.85
#2008-03-31| 914.23
#2008-04-01| 928.09
#2008-04-02| 935.68
#2008-04-03| 937.45
#2008-04-04| 941.90
#2008-04-07| 946.26
#2008-04-08| 938.22
#2008-04-09| 930.03
#2008-04-10| 932.80
#2008-04-11| 916.37
#2008-04-14| 909.52
#2008-04-15| 912.11
#2008-04-16| 934.52
#2008-04-17| 931.49
#2008-04-18| 942.58
#2008-04-21| 947.93
#2008-04-22| 941.08
#2008-04-23| 945.25
#2008-04-24| 946.54
#2008-04-25| 953.78
#2008-04-28| 956.39
#2008-04-29| 949.56
#2008-04-30| 948.49
#2008-05-01| 953.62
#2008-05-02| 961.92
#2008-05-05| 962.30
#2008-05-06| 966.04
#2008-05-07| 958.68
#2008-05-08| 963.20
#2008-05-09| 955.22
#2008-05-12| 962.93
#2008-05-13| 967.64
#2008-05-14| 969.67
#2008-05-15| 978.52
#2008-05-16| 986.28
#2008-05-19| 992.85
#2008-05-20| 984.97
#2008-05-21| 975.70
#2008-05-22| 974.89
#2008-05-23| 964.09
#2008-05-26| .
#2008-05-27| 962.41
#2008-05-28| 964.66
#2008-05-29| 969.32
#2008-05-30| 976.70
#2008-06-02| 972.30
#2008-06-03| 967.05
#2008-06-04| 966.68
#2008-06-05| 970.89
#2008-06-06| 956.13
#2008-06-09| 947.97
#2008-06-10| 933.50
#2008-06-11| 920.93
#2008-06-12| 916.40
#2008-06-13| 922.62
#2008-06-16| 929.68
#2008-06-17| 929.64
#2008-06-18| 921.94
#2008-06-19| 920.39
#2008-06-20| 909.64
#2008-06-23| 903.28
#2008-06-24| 894.38
#2008-06-25| 897.01
#2008-06-26| 877.50
#2008-06-27| 872.80
#2008-06-30| 872.80
#2008-07-01| 864.42
#2008-07-02| 845.18
#2008-07-03| 841.72
#2008-07-04| .
#2008-07-07| 842.96
#2008-07-08| 842.24
#2008-07-09| 841.16
#2008-07-10| 841.19
#2008-07-11| 835.06
#2008-07-14| 835.82
#2008-07-15| 823.57
#2008-07-16| 835.30
#2008-07-17| 853.19
#2008-07-18| 852.05
#2008-07-21| 856.67
#2008-07-22| 868.41
#2008-07-23| 877.13
#2008-07-24| 861.28
#2008-07-25| 859.39
#2008-07-28| 850.36
#2008-07-29| 854.30
#2008-07-30| 867.26
#2008-07-31| 859.33
#2008-08-01| 849.08
#2008-08-04| 835.84
#2008-08-05| 847.52
#2008-08-06| 855.85
#2008-08-07| 847.93
#2008-08-08| 856.32
#2008-08-11| 863.05
#2008-08-12| 853.05
#2008-08-13| 843.68
#2008-08-14| 847.88
#2008-08-15| 847.54
#2008-08-18| 843.25
#2008-08-19| 826.32
#2008-08-20| 828.12
#2008-08-21| 828.90
#2008-08-22| 835.62
#2008-08-25| 826.54
#2008-08-26| 823.61
#2008-08-27| 829.59
#2008-08-28| 841.83
#2008-08-29| 841.22
#2008-09-01| .
#2008-09-02| 832.04
#2008-09-03| 823.06
#2008-09-04| 796.56
#2008-09-05| 787.38
#2008-09-08| 806.21
#2008-09-09| 781.23
#2008-09-10| 779.50
#2008-09-11| 777.49
#2008-09-12| 785.49
#2008-09-15| 762.87
#2008-09-16| 753.79
#2008-09-17| 733.50
#2008-09-18| 744.93
#2008-09-19| 783.48
#2008-09-22| 773.10
#2008-09-23| 760.08
#2008-09-24| 752.13
#2008-09-25| 756.76
#2008-09-26| 745.81
#2008-09-29| 702.55
#2008-09-30| 709.97
#2008-10-01| 700.92
#2008-10-02| 665.66
#2008-10-03| 657.21
#2008-10-06| 623.26
#2008-10-07| 603.44
#2008-10-08| 581.42
#2008-10-09| 565.77
#2008-10-10| 551.37
#2008-10-13| 591.99
#2008-10-14| 605.61
#2008-10-15| 560.08
#2008-10-16| 546.30
#2008-10-17| 543.40
#2008-10-20| 560.43
#2008-10-21| 555.74
#2008-10-22| 521.50
#2008-10-23| 511.49
#2008-10-24| 486.04
#2008-10-27| 462.59
#2008-10-28| 493.20
#2008-10-29| 512.41
#2008-10-30| 538.59
#2008-10-31| 543.18
#2008-11-03| 549.08
#2008-11-04| 575.44
#2008-11-05| 564.11
#2008-11-06| 526.41
#2008-11-07| 531.66
#2008-11-10| 539.29
#2008-11-11| 519.54
#2008-11-12| 498.85
#2008-11-13| 508.68
#2008-11-14| 498.31
#2008-11-17| 489.68
#2008-11-18| 485.34
#2008-11-19| 461.48
#2008-11-20| 435.83
#2008-11-21| 453.73
#2008-11-24| 477.76
#2008-11-25| 489.35
#2008-11-26| 498.54
#2008-11-27| .
#2008-11-28| 512.95
#2008-12-01| 480.17
#2008-12-02| 488.33
#2008-12-03| 495.34
#2008-12-04| 486.16
#2008-12-05| 487.24
#2008-12-08| 516.31
#2008-12-09| 512.61
#2008-12-10| 524.04
#2008-12-11| 517.22
#2008-12-12| 512.63
#2008-12-15| 518.57
#2008-12-16| 533.93
#2008-12-17| 544.12
#2008-12-18| 539.03
#2008-12-19| 533.30
#2008-12-22| 525.01
#2008-12-23| 521.12
#2008-12-24| 520.68
#2008-12-25| .
#2008-12-26| 525.49
#2008-12-29| 528.43
#2008-12-30| 539.76
#2008-12-31| 544.09
#2009-01-01| .
#2009-01-02| 560.58
#2009-01-05| 563.33
#2009-01-06| 570.27
#2009-01-07| 565.07
#2009-01-08| 560.21
#2009-01-09| 550.87
#2009-01-12| 537.55
#2009-01-13| 523.39
#2009-01-14| 508.28
#2009-01-15| 503.69
#2009-01-16| 511.51
#2009-01-19| .
#2009-01-20| 488.35
#2009-01-21| 495.42
#2009-01-22| 492.28
#2009-01-23| 479.93
#2009-01-26| 486.77
#2009-01-27| 497.56
#2009-01-28| 511.95
#2009-01-29| 499.83
#2009-01-30| 488.20
#2009-02-02| 478.37
#2009-02-03| 487.62
#2009-02-04| 495.01
#2009-02-05| 497.06
#2009-02-06| 508.55
#2009-02-09| 515.43
#2009-02-10| 497.50
#2009-02-11| 497.01
#2009-02-12| 489.45
#2009-02-13| 491.64
#2009-02-16| .
#2009-02-17| 466.38
#2009-02-18| 463.35
#2009-02-19| 460.92
#2009-02-20| 447.19
#2009-02-23| 435.82
#2009-02-24| 439.16
#2009-02-25| 434.86
#2009-02-26| 432.44
#2009-02-27| 426.82
#2009-03-02| 403.75
#2009-03-03| 399.28
#2009-03-04| 411.94
#2009-03-05| 400.02
#2009-03-06| 397.03
#2009-03-09| 392.25
#2009-03-10| 414.49
#2009-03-11| 420.80
#2009-03-12| 428.18
#2009-03-13| 432.53
#2009-03-16| 440.53
#2009-03-17| 446.93
#2009-03-18| 452.15
#2009-03-19| 460.38
#2009-03-20| 450.50
#2009-03-23| 473.78
#2009-03-24| 473.98
#2009-03-25| 475.24
#2009-03-26| 489.10
#2009-03-27| 480.10
#2009-03-30| 458.95
#2009-03-31| 464.40
#2009-04-01| 471.96
#2009-04-02| 499.29
#2009-04-03| 504.33
#2009-04-06| 504.33
#2009-04-07| 492.75
#2009-04-08| 491.09
#2009-04-09| 511.66
#2009-04-10| .
#2009-04-13| 516.08
#2009-04-14| 516.14
#2009-04-15| 516.74
#2009-04-16| 527.34
#2009-04-17| 532.24
#2009-04-20| 513.14
#2009-04-21| 517.66
#2009-04-22| 525.89
#2009-04-23| 530.25
#2009-04-24| 541.90
#2009-04-27| 535.77
#2009-04-28| 525.02
#2009-04-29| 540.02
#2009-04-30| 548.43
#2009-05-01| 552.45
#2009-05-04| 570.49
#2009-05-05| 573.14
#2009-05-06| 579.49
#2009-05-07| 578.22
#2009-05-08| 590.28
#2009-05-11| 582.03
#2009-05-12| 577.03
#2009-05-13| 560.03
#2009-05-14| 560.35
#2009-05-15| 565.08
#2009-05-18| 575.33
#2009-05-19| 586.01
#2009-05-20| 592.06
#2009-05-21| 579.39
#2009-05-22| 580.58
#2009-05-25| .
#2009-05-26| 588.96
#2009-05-27| 587.21
#2009-05-28| 585.96
#2009-05-29| 596.20
#2009-06-01| 617.66
#2009-06-02| 622.74
#2009-06-03| 614.38
#2009-06-04| 616.00
#2009-06-05| 616.95
#2009-06-08| 610.39
#2009-06-09| 612.49
#2009-06-10| 616.76
#2009-06-11| 620.35
#2009-06-12| 619.22
#2009-06-15| 601.71
#2009-06-16| 595.22
#2009-06-17| 589.39
#2009-06-18| 587.24
#2009-06-19| 590.15
#2009-06-22| 575.72
#2009-06-23| 570.95
#2009-06-24| 579.52
#2009-06-25| 586.89
#2009-06-26| 593.15
#2009-06-29| 596.10
#2009-06-30| 592.05
#2009-07-01| 598.03
#2009-07-02| 584.13
#2009-07-03| .
#2009-07-06| 576.96
#2009-07-07| 568.40
#2009-07-08| 562.14
#2009-07-09| 565.70
#2009-07-10| 563.34
#2009-07-13| 567.09
#2009-07-14| 576.45
#2009-07-15| 592.98
#2009-07-16| 601.23
#2009-07-17| 600.77
#2009-07-20| 611.16
#2009-07-21| 617.90
#2009-07-22| 619.13
#2009-07-23| 630.34
#2009-07-24| 632.90
#2009-07-27| 635.90
#2009-07-28| 635.17
#2009-07-29| 631.24
#2009-07-30| 641.37
#2009-07-31| 648.38
#2009-08-03| 663.18
#2009-08-04| 665.03
#2009-08-05| 661.00
#2009-08-06| 661.39
#2009-08-07| 666.13
#2009-08-10| 664.43
#2009-08-11| 659.28
#2009-08-12| 664.45
#2009-08-13| 673.59
#2009-08-14| 669.23
#2009-08-17| 648.55
#2009-08-18| 655.19
#2009-08-19| 655.94
#2009-08-20| 665.40
#2009-08-21| 676.52
#2009-08-24| 684.60
#2009-08-25| 688.00
#2009-08-26| 683.38
#2009-08-27| 682.78
#2009-08-28| 687.44
#2009-08-31| 680.09
#2009-09-01| 670.89
#2009-09-02| 664.05
#2009-09-03| 670.08
#2009-09-04| 677.92
#2009-09-07| .
#2009-09-08| 695.51
#2009-09-09| 703.07
#2009-09-10| 710.25
#2009-09-11| 714.42
#2009-09-14| 713.10
#2009-09-15| 717.01
#2009-09-16| 729.30
#2009-09-17| 734.70
#2009-09-18| 732.82
#2009-09-21| 725.50
#2009-09-22| 733.14
#2009-09-23| 730.14
#2009-09-24| 720.88
#2009-09-25| 714.75
#2009-09-28| 719.22
#2009-09-29| 718.76
#2009-09-30| 717.55
#2009-10-01| 702.60
#2009-10-02| 691.62
#2009-10-05| 696.71
#2009-10-06| 711.00
#2009-10-07| 712.42
#2009-10-08| 724.69
#2009-10-09| 727.53
#2009-10-12| 730.20
#2009-10-13| 728.87
#2009-10-14| 743.75
#2009-10-15| 746.17
#2009-10-16| 739.13
#2009-10-19| 746.92
#2009-10-20| 743.62
#2009-10-21| 740.21
#2009-10-22| 738.36
#2009-10-23| 733.03
#2009-10-26| 725.91
#2009-10-27| 716.08
#2009-10-28| 698.06
#2009-10-29| 706.39
#2009-10-30| 696.48
#2009-11-02| 696.81
#2009-11-03| 697.19
#2009-11-04| 705.01
#2009-11-05| 715.52
#2009-11-06| 720.49
#2009-11-09| 736.27
#2009-11-10| 734.66
#2009-11-11| 738.54
#2009-11-12| 732.10
#2009-11-13| 735.98
#2009-11-16| 748.23
#2009-11-17| 742.47
#2009-11-18| 742.92
#2009-11-19| 730.05
#2009-11-20| 726.77
#2009-11-23| 738.46
#2009-11-24| 733.88
#2009-11-25| 740.21
#2009-11-26| .
#2009-11-27| 721.42
#2009-11-30| 725.54
#2009-12-01| 740.78
#2009-12-02| 743.74
#2009-12-03| 743.84
#2009-12-04| 746.70
#2009-12-07| 747.41
#2009-12-08| 740.16
#2009-12-09| 736.57
#2009-12-10| 737.41
#2009-12-11| 742.56
#2009-12-14| 750.06
#2009-12-15| 745.87
#2009-12-16| 747.86
#2009-12-17| 738.11
#2009-12-18| 735.32
#2009-12-21| 740.30
#2009-12-22| 743.43
#2009-12-23| 747.92
#2009-12-24| 752.16
#2009-12-25| .
#2009-12-28| 754.87
#2009-12-29| 757.72
#2009-12-30| 753.91
#2009-12-31| 751.56
#2010-01-01| .
#2010-01-04| 766.60
#2010-01-05| 770.87
#2010-01-06| 772.68
#2010-01-07| 774.71
#2010-01-08| 782.89
#2010-01-11| 791.70
#2010-01-12| 787.81
#2010-01-13| 786.48
#2010-01-14| 791.24
#2010-01-15| 785.16
#2010-01-18| .
#2010-01-19| 786.42
#2010-01-20| 774.42
#2010-01-21| 762.08
#2010-01-22| 751.38
#2010-01-25| 750.88
#2010-01-26| 745.03
#2010-01-27| 741.13
#2010-01-28| 735.64
#2010-01-29| 730.14
#2010-02-01| 733.61
#2010-02-02| 745.86
#2010-02-03| 745.80
#2010-02-04| 726.49
#2010-02-05| 714.48
#2010-02-08| 710.52
#2010-02-09| 718.17
#2010-02-10| 718.44
#2010-02-11| 724.65
#2010-02-12| 722.72
#2010-02-15| .
#2010-02-16| 731.93
#2010-02-17| 740.80
#2010-02-18| 745.01
#2010-02-19| 740.78
#2010-02-22| 747.21
#2010-02-23| 742.02
#2010-02-24| 743.38
#2010-02-25| 737.24
#2010-02-26| 743.06
#2010-03-01| 750.13
#2010-03-02| 757.13
#2010-03-03| 763.90
#2010-03-04| 762.19
#2010-03-05| 772.23
#2010-03-08| 776.14
#2010-03-09| 778.03
#2010-03-10| 782.11
#2010-03-11| 783.53
#2010-03-12| 788.77
#2010-03-15| 784.98
#2010-03-16| 792.46
#2010-03-17| 800.03
#2010-03-18| 797.95
#2010-03-19| 795.84
#2010-03-22| 797.03
#2010-03-23| 803.72
#2010-03-24| 796.39
#2010-03-25| 795.87
#2010-03-26| 799.05
#2010-03-29| 805.47
#2010-03-30| 806.66
#2010-03-31| 804.96
#2010-04-01| 814.04
#2010-04-02| .
#2010-04-05| 819.38
#2010-04-06| 820.22
#2010-04-07| 818.61
#2010-04-08| 816.33
#2010-04-09| 823.18
#2010-04-12| 826.52
#2010-04-13| 824.27
#2010-04-14| 833.69
#2010-04-15| 838.71
#2010-04-16| 829.43
#2010-04-19| 821.68
#2010-04-20| 829.83
#2010-04-21| 834.41
#2010-04-22| 832.83
#2010-04-23| 839.45
#2010-04-26| 846.58
#2010-04-27| 831.31
#2010-04-28| 823.65
#2010-04-29| 835.66
#2010-04-30| 829.41
#2010-05-03| 832.82
#2010-05-04| 810.94
#2010-05-05| 797.30
#2010-05-06| 775.78
#2010-05-07| 756.70
#2010-05-10| 793.86
#2010-05-11| 789.45
#2010-05-12| 802.79
#2010-05-13| 801.76
#2010-05-14| 783.84
#2010-05-17| 773.04
#2010-05-18| 770.48
#2010-05-19| 756.12
#2010-05-20| 730.59
#2010-05-21| 735.52
#2010-05-24| 729.48
#2010-05-25| 713.05
#2010-05-26| 721.79
#2010-05-27| 745.04
#2010-05-28| 744.61
#2010-05-31| .
#2010-06-01| 734.43
#2010-06-02| 738.63
#2010-06-03| 749.85
#2010-06-04| 728.65
#2010-06-07| 709.14
#2010-06-08| 711.56
#2010-06-09| 716.10
#2010-06-10| 734.99
#2010-06-11| 739.37
#2010-06-14| 749.77
#2010-06-15| 762.03
#2010-06-16| 763.95
#2010-06-17| 765.00
#2010-06-18| 767.44
#2010-06-21| 777.44
#2010-06-22| 764.01
#2010-06-23| 757.20
#2010-06-24| 749.01
#2010-06-25| 747.75
#2010-06-28| 748.79
#2010-06-29| 723.78
#2010-06-30| 719.40
#2010-07-01| 714.01
#2010-07-02| 713.00
#2010-07-05| .
#2010-07-06| 722.64
#2010-07-07| 732.30
#2010-07-08| 742.75
#2010-07-09| 748.07
#2010-07-12| 746.33
#2010-07-13| 758.81
#2010-07-14| 763.77
#2010-07-15| 762.12
#2010-07-16| 746.27
#2010-07-19| 745.39
#2010-07-20| 748.22
#2010-07-21| 749.28
#2010-07-22| 765.44
#2010-07-23| 777.13
#2010-07-26| 787.15
#2010-07-27| 782.88
#2010-07-28| 782.86
#2010-07-29| 782.90
#2010-07-30| 780.85
#2010-08-02| 797.12
#2010-08-03| 798.06
#2010-08-04| 796.67
#2010-08-05| 799.28
#2010-08-06| 798.90
#2010-08-09| 802.55
#2010-08-10| 791.92
#2010-08-11| 766.79
#2010-08-12| 759.32
#2010-08-13| 758.12
#2010-08-16| 760.30
#2010-08-17| 770.90
#2010-08-18| 773.61
#2010-08-19| 765.83
#2010-08-20| 755.95
#2010-08-23| 751.72
#2010-08-24| 740.56
#2010-08-25| 735.39
#2010-08-26| 738.60
#2010-08-27| 747.87
#2010-08-30| 744.41
#2010-08-31| 739.87
#2010-09-01| 762.50
#2010-09-02| 771.07
#2010-09-03| 780.02
#2010-09-06| .
#2010-09-07| 777.37
#2010-09-08| 779.59
#2010-09-09| 784.46
#2010-09-10| 787.66
#2010-09-13| 799.72
#2010-09-14| 801.60
#2010-09-15| 801.80
#2010-09-16| 800.39
#2010-09-17| 806.18
#2010-09-20| 815.65
#2010-09-21| 817.62
#2010-09-22| 817.58
#2010-09-23| 810.50
#2010-09-24| 825.69
#2010-09-27| 826.32
#2010-09-28| 830.49
#2010-09-29| 834.51
#2010-09-30| 831.85
#2010-10-01| 834.12
#2010-10-04| 827.34
#2010-10-05| 843.18
#2010-10-06| 852.06
#2010-10-07| 852.32
#2010-10-08| 854.34
#2010-10-11| 855.29
#2010-10-12| 850.77
#2010-10-13| 864.76
#2010-10-14| 869.71
#2010-10-15| 864.58
#2010-10-18| 863.38
#2010-10-19| 852.32
#2010-10-20| 861.71
#2010-10-21| 867.58
#2010-10-22| 866.56
#2010-10-25| 872.80
#2010-10-26| 866.75
#2010-10-27| 858.16
#2010-10-28| 860.44
#2010-10-29| 860.73
#2010-11-01| 864.17
#2010-11-02| 871.26
#2010-11-03| 871.42
#2010-11-04| 891.99
#2010-11-05| 894.79
#2010-11-08| 894.33
#2010-11-09| 893.15
#2010-11-10| 887.31
#2010-11-11| 883.62
#2010-11-12| 873.31
#2010-11-15| 873.50
#2010-11-16| 858.19
#2010-11-17| 858.98
#2010-11-18| 874.37
#2010-11-19| 877.41
#2010-11-22| 877.63
#2010-11-23| 864.14
#2010-11-24| 873.36
#2010-11-25| .
#2010-11-26| 866.45
#2010-11-29| 862.44
#2010-11-30| 859.74
#2010-12-01| 878.21
#2010-12-02| 895.52
#2010-12-03| 903.59
#2010-12-06| 903.83
#2010-12-07| 909.21
#2010-12-08| 903.48
#2010-12-09| 903.57
#2010-12-10| 907.79
#2010-12-13| 914.87
#2010-12-14| 919.65
#2010-12-15| 915.65
#2010-12-16| 916.83
#2010-12-17| 916.27
#2010-12-20| 915.74
#2010-12-21| 924.84
#2010-12-22| 926.05
#2010-12-23| 925.20
#2010-12-24| .
#2010-12-27| 925.82
#2010-12-28| 927.02
#2010-12-29| 931.05
#2010-12-30| 931.58
#2010-12-31| 934.91
#2011-01-03| 942.07
#2011-01-04| 942.09
#2011-01-05| 936.70
#2011-01-06| 937.02
#2011-01-07| 936.61
#2011-01-10| 933.39
#2011-01-11| 940.79
#2011-01-12| 950.36
#2011-01-13| 954.98
#2011-01-14| 956.18
#2011-01-17| .
#2011-01-18| 960.64
#2011-01-19| 956.63
#2011-01-20| 943.64
#2011-01-21| 947.38
#2011-01-24| 954.73
#2011-01-25| 957.31
#2011-01-26| 965.41
#2011-01-27| 968.84
#2011-01-28| 954.61
#2011-01-31| 955.89
#2011-02-01| 968.56
#2011-02-02| 968.06
#2011-02-03| 966.17
#2011-02-04| 968.34
#2011-02-07| 974.95
#2011-02-08| 979.43
#2011-02-09| 974.70
#2011-02-10| 970.22
#2011-02-11| 973.89
#2011-02-14| 978.82
#2011-02-15| 976.20
#2011-02-16| 980.47
#2011-02-17| 983.18
#2011-02-18| 987.47
#2011-02-21| .
#2011-02-22| 963.89
#2011-02-23| 950.79
#2011-02-24| 950.14
#2011-02-25| 961.47
#2011-02-28| 970.36
#2011-03-01| 964.69
#2011-03-02| 962.05
#2011-03-03| 977.38
#2011-03-04| 976.03
#2011-03-07| 968.93
#2011-03-08| 973.43
#2011-03-09| 974.19
#2011-03-10| 953.96
#2011-03-11| 952.96
#2011-03-14| 940.61
#2011-03-15| 917.02
#2011-03-16| 916.28
#2011-03-17| 927.90
#2011-03-18| 937.95
#2011-03-21| 955.27
#2011-03-22| 958.30
#2011-03-23| 958.97
#2011-03-24| 970.11
#2011-03-25| 973.02
#2011-03-28| 969.83
#2011-03-29| 973.66
#2011-03-30| 984.29
#2011-03-31| 988.49
#2011-04-01| 993.95
#2011-04-04| 998.47
#2011-04-05| 994.12
#2011-04-06| 996.74
#2011-04-07| 992.03
#2011-04-08| 994.58
#2011-04-11| 990.72
#2011-04-12| 979.23
#2011-04-13| 984.29
#2011-04-14| 984.51
#2011-04-15| 985.41
#2011-04-18| 971.04
#2011-04-19| 975.90
#2011-04-20| 997.05
#2011-04-21|1006.27
#2011-04-22| .
#2011-04-25|1004.38
#2011-04-26|1012.54
#2011-04-27|1016.05
#2011-04-28|1026.38
#2011-04-29|1029.60
#2011-05-02|1032.34
#2011-05-03|1024.57
#2011-05-04|1013.10
#2011-05-05|1004.85
#2011-05-06|1006.78
#2011-05-09|1005.09
#2011-05-10|1014.96
#2011-05-11|1009.99
#2011-05-12|1002.99
#2011-05-13| 996.22
#2011-05-16| 990.49
#2011-05-17| 980.00
#2011-05-18| 989.58
#2011-05-19| 992.97
#2011-05-20| 986.22
#2011-05-23| 965.27
#2011-05-24| 965.57
#2011-05-25| 966.68
#2011-05-26| 974.32
#2011-05-27| 983.58
#2011-05-30| .
#2011-05-31| 999.03
#2011-06-01| 986.49
#2011-06-02| 981.18
#2011-06-03| 975.11
#2011-06-06| 969.48
#2011-06-07| 971.69
#2011-06-08| 961.61
#2011-06-09| 965.66
#2011-06-10| 951.00
#2011-06-13| 949.86
#2011-06-14| 964.82
#2011-06-15| 951.71
#2011-06-16| 942.01
#2011-06-17| 946.04
#2011-06-20| 944.70
#2011-06-21| 961.55
#2011-06-22| 961.79
#2011-06-23| 949.68
#2011-06-24| 949.11
#2011-06-27| 951.87
#2011-06-28| 961.70
#2011-06-29| 975.01
#2011-06-30| 989.83
#2011-07-01|1000.41
#2011-07-04| .
#2011-07-05|1000.31
#2011-07-06|1001.62
#2011-07-07|1008.50
#2011-07-08|1000.86
#2011-07-11| 979.81
#2011-07-12| 969.12
#2011-07-13| 981.34
#2011-07-14| 972.66
#2011-07-15| 970.12
#2011-07-18| 955.09
#2011-07-19| 967.95
#2011-07-20| 974.33
#2011-07-21| 984.69
#2011-07-22| 986.79
#2011-07-25| 982.57
#2011-07-26| 978.01
#2011-07-27| 960.96
#2011-07-28| 952.05
#2011-07-29| 948.87
#2011-08-01| 943.98
#2011-08-02| 917.90
#2011-08-03| 909.99
#2011-08-04| 869.16
#2011-08-05| 855.89
#2011-08-08| 808.89
#2011-08-09| 828.48
#2011-08-10| 808.60
#2011-08-11| 829.17
#2011-08-12| 840.97
#2011-08-15| 856.90
#2011-08-16| 850.66
#2011-08-17| 850.49
#2011-08-18| 808.43
#2011-08-19| 792.14
#2011-08-22| 790.01
#2011-08-23| 809.43
#2011-08-24| 817.28
#2011-08-25| 809.93
#2011-08-26| 818.18
#2011-08-29| 841.19
#2011-08-30| 848.83
#2011-08-31| 861.49
#2011-09-01| 854.62
#2011-09-02| 832.76
#2011-09-05| .
#2011-09-06| 802.60
#2011-09-07| 826.65
#2011-09-08| 821.22
#2011-09-09| 797.16
#2011-09-12| 786.94
#2011-09-13| 796.48
#2011-09-14| 802.14
#2011-09-15| 819.42
#2011-09-16| 825.94
#2011-09-19| 810.94
#2011-09-20| 809.70
#2011-09-21| 793.35
#2011-09-22| 757.47
#2011-09-23| 757.54
#2011-09-26| 758.72
#2011-09-27| 785.11
#2011-09-28| 774.42
#2011-09-29| 783.10
#2011-09-30| 762.64
#2011-10-03| 739.81
#2011-10-04| 738.54
#2011-10-05| 750.52
#2011-10-06| 772.07
#2011-10-07| 777.47
#2011-10-10| 798.46
#2011-10-11| 804.13
#2011-10-12| 818.74
#2011-10-13| 816.75
#2011-10-14| 826.82
#2011-10-17| 817.17
#2011-10-18| 821.56
#2011-10-19| 818.33
#2011-10-20| 809.09
#2011-10-21| 827.42
#2011-10-24| 847.74
#2011-10-25| 839.08
#2011-10-26| 843.07
#2011-10-27| 882.67
#2011-10-28| 884.87
#2011-10-31| 857.79
#2011-11-01| 828.02
#2011-11-02| 837.49
#2011-11-03| 851.37
#2011-11-04| 852.67
#2011-11-07| 851.08
#2011-11-08| 855.82
#2011-11-09| 833.73
#2011-11-10| 828.11
#2011-11-11| 848.12
#2011-11-14| 844.19
#2011-11-15| 841.15
#2011-11-16| 832.12
#2011-11-17| 822.64
#2011-11-18| 818.57
#2011-11-21| 798.02
#2011-11-22| 794.07
#2011-11-23| 775.86
#2011-11-24| .
#2011-11-25| 771.53
#2011-11-28| 797.62
#2011-11-29| 805.48
#2011-11-30| 836.03
#2011-12-01| 840.58
#2011-12-02| 843.08
#2011-12-05| 850.87
#2011-12-06| 844.16
#2011-12-07| 846.56
#2011-12-08| 829.03
#2011-12-09| 837.34
#2011-12-12| 824.84
#2011-12-13| 816.99
#2011-12-14| 802.44
#2011-12-15| 802.61
#2011-12-16| 807.57
#2011-12-19| 797.50
#2011-12-20| 819.22
#2011-12-21| 822.20
#2011-12-22| 827.16
#2011-12-23| 832.77
#2011-12-26| .
#2011-12-27| 833.41
#2011-12-28| 823.52
#2011-12-29| 830.66
#2011-12-30| 835.13
#2012-01-02| .
#2012-01-03| 852.89
#2012-01-04| 853.55
#2012-01-05| 849.59
#2012-01-06| 845.67
#2012-01-09| 849.51
#2012-01-10| 862.29
#2012-01-11| 863.63
#2012-01-12| 869.20
#2012-01-13| 866.06
#2012-01-16| .
#2012-01-17| 876.41
#2012-01-18| 886.71
#2012-01-19| 897.80
#2012-01-20| 898.63
#2012-01-23| 902.03
#2012-01-24| 897.71
#2012-01-25| 903.47
#2012-01-26| 911.45
#2012-01-27| 910.67
#2012-01-30| 902.98
#2012-01-31| 906.74
#2012-02-01| 920.98
#2012-02-02| 923.99
#2012-02-03| 935.95
#2012-02-06| 935.45
#2012-02-07| 936.29
#2012-02-08| 941.53
#2012-02-09| 943.08
#2012-02-10| 931.81
#2012-02-13| 939.86
#2012-02-14| 934.94
#2012-02-15| 935.99
#2012-02-16| 935.71
#2012-02-17| 944.96
#2012-02-20| .
#2012-02-21| 950.40
#2012-02-22| 948.19
#2012-02-23| 950.37
#2012-02-24| 955.25
#2012-02-27| 951.21
#2012-02-28| 953.54
#2012-02-29| 952.69
#2012-03-01| 954.14
#2012-03-02| 948.89
#2012-03-05| 942.16
#2012-03-06| 918.65
#2012-03-07| 923.84
#2012-03-08| 942.45
#2012-03-09| 945.01
#2012-03-12| 942.77
#2012-03-13| 956.28
#2012-03-14| 954.64
#2012-03-15| 963.84
#2012-03-16| 966.81
#2012-03-19| 968.25
#2012-03-20| 956.64
#2012-03-21| 954.18
#2012-03-22| 946.08
#2012-03-23| 948.68
#2012-03-26| 959.19
#2012-03-27| 961.56
#2012-03-28| 954.54
#2012-03-29| 949.43
#2012-03-30| 955.11
#2012-04-02| 962.16
#2012-04-03| 958.56
#2012-04-04| 939.19
#2012-04-05| 937.63
#2012-04-06| .
#2012-04-09| 926.70
#2012-04-10| 911.31
#2012-04-11| 918.42
#2012-04-12| 935.57
#2012-04-13| 927.12
#2012-04-16| 925.39
#2012-04-17| 937.64
#2012-04-18| 936.39
#2012-04-19| 931.83
#2012-04-20| 936.04
#2012-04-23| 920.59
#2012-04-24| 928.14
#2012-04-25| 935.77
#2012-04-26| 939.68
#2012-04-27| 945.31
#2012-04-30| 940.54
#2012-05-01| 939.67
#2012-05-02| 939.75
#2012-05-03| 933.87
#2012-05-04| 920.94
#2012-05-07| 914.72
#2012-05-08| 908.74
#2012-05-09| 897.78
#2012-05-10| 900.15
#2012-05-11| 897.37
#2012-05-14| 884.09
#2012-05-15| 877.43
#2012-05-16| 868.41
#2012-05-17| 860.44
#2012-05-18| 848.54
#2012-05-21| 859.66
#2012-05-22| 869.27
#2012-05-23| 860.21
#2012-05-24| 862.26
#2012-05-25| 858.53
#2012-05-28| .
#2012-05-29| 874.72
#2012-05-30| 859.32
#2012-05-31| 854.31
#2012-06-01| 832.58
#2012-06-04| 823.89
#2012-06-05| 829.36
#2012-06-06| 848.70
#2012-06-07| 857.16
#2012-06-08| 853.67
#2012-06-11| 853.88
#2012-06-12| 858.34
#2012-06-13| 853.19
#2012-06-14| 854.57
#2012-06-15| 863.37
#2012-06-18| 869.02
#2012-06-19| 878.83
#2012-06-20| 881.18
#2012-06-21| 866.62
#2012-06-22| 862.18
#2012-06-25| 848.67
#2012-06-26| 847.13
#2012-06-27| 855.17
#2012-06-28| 855.43
#2012-06-29| 885.55
#2012-07-02| 886.34
#2012-07-03| 896.25
#2012-07-04| .
#2012-07-05| 894.57
#2012-07-06| 882.86
#2012-07-09| 877.82
#2012-07-10| 872.72
#2012-07-11| 867.53
#2012-07-12| 858.39
#2012-07-13| 871.12
#2012-07-16| 869.72
#2012-07-17| 869.92
#2012-07-18| 878.18
#2012-07-19| 886.76
#2012-07-20| 876.53
#2012-07-23| 861.51
#2012-07-24| 855.22
#2012-07-25| 853.00
#2012-07-26| 870.15
#2012-07-27| 887.14
#2012-07-30| 889.62
#2012-07-31| 888.74
#2012-08-01| 883.54
#2012-08-02| 875.92
#2012-08-03| 892.07
#2012-08-06| 901.28
#2012-08-07| 907.31
#2012-08-08| 906.93
#2012-08-09| 910.14
#2012-08-10| 911.78
#2012-08-13| 908.78
#2012-08-14| 908.45
#2012-08-15| 908.18
#2012-08-16| 916.82
#2012-08-17| 922.36
#2012-08-20| 921.06
#2012-08-21| 924.08
#2012-08-22| 917.21
#2012-08-23| 916.69
#2012-08-24| 913.89
#2012-08-27| 913.12
#2012-08-28| 908.69
#2012-08-29| 908.42
#2012-08-30| 899.92
#2012-08-31| 904.26
#2012-09-03| .
#2012-09-04| 900.73
#2012-09-05| 896.56
#2012-09-06| 911.87
#2012-09-07| 928.64
#2012-09-10| 926.76
#2012-09-11| 929.79
#2012-09-12| 936.73
#2012-09-13| 941.14
#2012-09-14| 960.83
#2012-09-17| 956.01
#2012-09-18| 952.40
#2012-09-19| 957.52
#2012-09-20| 947.95
#2012-09-21| 950.48
#2012-09-24| 945.68
#2012-09-25| 941.19
#2012-09-26| 928.73
#2012-09-27| 936.94
#2012-09-28| 933.51
#2012-10-01| 937.99
#2012-10-02| 938.25
#2012-10-03| 937.48
#2012-10-04| 944.85
#2012-10-05| 951.80
#2012-10-08| 944.83
#2012-10-09| 934.68
#2012-10-10| 926.62
#2012-10-11| 928.64
#2012-10-12| 928.49
#2012-10-15| 932.26
#2012-10-16| 943.13
#2012-10-17| 952.15
#2012-10-18| 956.28
#2012-10-19| 944.98
#2012-10-22| 942.91
#2012-10-23| 931.05
#2012-10-24| 929.48
#2012-10-25| 932.25
#2012-10-26| 929.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.07
#2012-11-01| 988.79
#2012-11-02| 986.34
#2012-11-05| 985.78
#2012-11-06| 993.24
#2012-11-07| 980.41
#2012-11-08| 970.00
#2012-11-09| 969.93
#2012-11-12| 968.28
#2012-11-13| 965.20
#2012-11-14| 952.29
#2012-11-15| 951.22
#2012-11-16| 951.32
#2012-11-19| 969.33
#2012-11-20| 970.13
#2012-11-21| 971.42
#2012-11-22| .
#2012-11-23| 986.87
#2012-11-26| 987.35
#2012-11-27| 987.11
#2012-11-28| 988.57
#2012-11-29| 998.24
#2012-11-30|1000.00
#2012-12-03| 999.52
#2012-12-04|1001.99
#2012-12-05|1007.20
#2012-12-06|1010.20
#2012-12-07|1012.77
#2012-12-10|1015.18
#2012-12-11|1019.65
#2012-12-12|1021.57
#2012-12-13|1020.66
#2012-12-14|1021.04
#2012-12-17|1025.65
#2012-12-18|1035.93
#2012-12-19|1040.41
#2012-12-20|1043.05
#2012-12-21|1035.24
#2012-12-24|1033.42
#2012-12-25|1034.23
#2012-12-26|1033.56
#2012-12-27|1035.37
#2012-12-28|1030.08
#2012-12-31|1038.06
#2013-01-01|1038.19
#2013-01-02|1060.08
#2013-01-03|1060.12
#2013-01-04|1065.40
#2013-01-07|1062.61
#2013-01-08|1055.98
#2013-01-09|1062.27
#2013-01-10|1068.81
#2013-01-11|1069.30
#2013-01-14|1069.12
#2013-01-15|1070.28
#2013-01-16|1065.55
#2013-01-17|1071.46
#2013-01-18|1077.52
#2013-01-21|1078.50
#2013-01-22|1082.56
#2013-01-23|1079.76
#2013-01-24|1083.25
#2013-01-25|1090.46
#2013-01-28|1087.83
#2013-01-29|1091.70
#2013-01-30|1089.72
#2013-01-31|1086.28
#2013-02-01|1094.41
#2013-02-04|1083.01
#2013-02-05|1084.71
#2013-02-06|1089.43
#2013-02-07|1086.83
#2013-02-08|1089.97
#2013-02-11|1087.34
#2013-02-12|1094.01
#2013-02-13|1099.87
#2013-02-14|1100.97
#2013-02-15|1099.51
#2013-02-18|1100.73
#2013-02-19|1109.79
#2013-02-20|1104.95
#2013-02-21|1090.35
#2013-02-22|1098.22
#2013-02-25|1089.44
#2013-02-26|1085.49
#2013-02-27|1097.95
#2013-02-28|1102.99
#2013-03-01|1098.72
#2013-03-04|1096.84
#2013-03-05|1110.36
#2013-03-06|1113.32
#2013-03-07|1115.03
#2013-03-08|1120.06
#2013-03-11|1123.53
#2013-03-12|1121.22
#2013-03-13|1119.59
#2013-03-14|1126.83
#2013-03-15|1130.53
#2013-03-18|1121.48
#2013-03-19|1119.72
#2013-03-20|1123.41
#2013-03-21|1116.39
#2013-03-22|1116.74
#2013-03-25|1113.30
#2013-03-26|1116.39
#2013-03-27|1114.70
#2013-03-28|1119.55
#2013-03-29|1119.56
#2013-04-01|1111.01
#2013-04-02|1109.16
#2013-04-03|1103.14
#2013-04-04|1096.74
#2013-04-05|1093.90
#2013-04-08|1098.22
#2013-04-09|1102.90
#2013-04-10|1119.97
#2013-04-11|1129.39
#2013-04-12|1122.83
#2013-04-15|1098.48
#2013-04-16|1103.68
#2013-04-17|1090.77
#2013-04-18|1083.93
#2013-04-19|1087.40
#2013-04-22|1089.69
#2013-04-23|1101.30
#2013-04-24|1112.52
#2013-04-25|1120.95
#2013-04-26|1119.68
#2013-04-29|1124.45
#2013-04-30|1130.95
#2013-05-01|1121.41
#2013-05-02|1122.15
#2013-05-03|1134.39
#2013-05-06|1136.43
#2013-05-07|1148.25
#2013-05-08|1161.03
#2013-05-09|1159.08
#2013-05-10|1158.06
#2013-05-13|1158.31
#2013-05-14|1167.21
#2013-05-15|1171.45
#2013-05-16|1171.33
#2013-05-17|1176.29
#2013-05-20|1183.45
#2013-05-21|1187.23
#2013-05-22|1182.02
#2013-05-23|1164.74
#2013-05-24|1164.32
#2013-05-27|1159.44
#2013-05-28|1166.78
#2013-05-29|1164.73
#2013-05-30|1166.23
#2013-05-31|1155.66
#2013-06-03|1155.29
#2013-06-04|1153.14
#2013-06-05|1139.18
#2013-06-06|1136.71
#2013-06-07|1146.76
#2013-06-10|1149.89
#2013-06-11|1141.78
#2013-06-12|1140.25
#2013-06-13|1139.84
#2013-06-14|1141.86
#2013-06-17|1151.79
#2013-06-18|1158.07
#2013-06-19|1154.65
#2013-06-20|1115.72
#2013-06-21|1112.16
#2013-06-24|1092.38
#2013-06-25|1100.44
#2013-06-26|1108.02
#2013-06-27|1119.76
#2013-06-28|1118.04
#2013-07-01|1130.49
#2013-07-02|1127.22
#2013-07-03|1123.19
#2013-07-04|1127.30
#2013-07-05|1131.71
#2013-07-08|1133.56
#2013-07-09|1145.83
#2013-07-10|1149.64
#2013-07-11|1169.73
#2013-07-12|1169.00
#2013-07-15|1171.23
#2013-07-16|1171.66
#2013-07-17|1173.81
#2013-07-18|1179.97
#2013-07-19|1184.05
#2013-07-22|1188.19
#2013-07-23|1189.31
#2013-07-24|1188.22
#2013-07-25|1186.30
#2013-07-26|1182.24
#2013-07-29|1173.70
#2013-07-30|1178.41
#2013-07-31|1177.98
#2013-08-01|1194.03
#2013-08-02|1202.04
#2013-08-05|1200.82
#2013-08-06|1198.96
#2013-08-07|1191.69
#2013-08-08|1198.15
#2013-08-09|1199.01
#2013-08-12|1198.99
#2013-08-13|1201.58
#2013-08-14|1202.68
#2013-08-15|1188.08
#2013-08-16|1190.87
#2013-08-19|1186.93
#2013-08-20|1182.53
#2013-08-21|1175.94
#2013-08-22|1182.98
#2013-08-23|1190.59
#2013-08-26|1188.47
#2013-08-27|1169.41
#2013-08-28|1162.55
#2013-08-29|1165.78
#2013-08-30|1159.38
#2013-09-02|1166.23
#2013-09-03|1172.19
#2013-09-04|1182.04
#2013-09-05|1186.63
#2013-09-06|1191.66
#2013-09-09|1207.18
#2013-09-10|1224.32
#2013-09-11|1229.09
#2013-09-12|1226.88
#2013-09-13|1226.62
#2013-09-16|1240.74
#2013-09-17|1241.89
#2013-09-18|1252.84
#2013-09-19|1265.98
#2013-09-20|1257.23
#2013-09-23|1255.08
#2013-09-24|1256.88
#2013-09-25|1254.00
#2013-09-26|1257.76
#2013-09-27|1255.16
#2013-09-30|1245.65
#2013-10-01|1255.51
#2013-10-02|1250.96
#2013-10-03|1242.40
#2013-10-04|1243.74
#2013-10-07|1234.84
#2013-10-08|1227.53
#2013-10-09|1223.45
#2013-10-10|1244.77
#2013-10-11|1255.54
#2013-10-14|1257.83
#2013-10-15|1251.25
#2013-10-16|1254.33
#2013-10-17|1265.40
#2013-10-18|1278.39
#2013-10-21|1282.69
#2013-10-22|1290.89
#2013-10-23|1286.93
#2013-10-24|1294.89
#2013-10-25|1292.36
#2013-10-28|1292.15
#2013-10-29|1292.24
#2013-10-30|1291.35
#2013-10-31|1286.91
#2013-11-01|1281.88
#2013-11-04|1287.84
#2013-11-05|1284.32
#2013-11-06|1290.73
#2013-11-07|1277.77
#2013-11-08|1282.39
#2013-11-11|1284.98
#2013-11-12|1284.59
#2013-11-13|1285.34
#2013-11-14|1295.38
#2013-11-15|1301.99
#2013-11-18|1306.53
#2013-11-19|1299.48
#2013-11-20|1295.25
#2013-11-21|1297.66
#2013-11-22|1304.53
#2013-11-25|1305.79
#2013-11-26|1308.06
#2013-11-27|1312.25
#2013-11-28|1316.83
#2013-11-29|1315.55
#2013-12-02|1308.83
#2013-12-03|1299.44
#2013-12-04|1289.83
#2013-12-05|1287.84
#2013-12-06|1300.45
#2013-12-09|1306.44
#2013-12-10|1305.14
#2013-12-11|1293.61
#2013-12-12|1286.27
#2013-12-13|1287.56
#2013-12-16|1297.14
#2013-12-17|1296.16
#2013-12-18|1311.69
#2013-12-19|1315.28
#2013-12-20|1323.26
#2013-12-23|1330.86
#2013-12-24|1334.01
#2013-12-25|1333.94
#2013-12-26|1340.28
#2013-12-27|1347.23
#2013-12-30|1350.52
#2013-12-31|1353.95
#2014-01-01|1353.98
#2014-01-02|1339.68
#2014-01-03|1341.58
#2014-01-06|1334.35
#2014-01-07|1337.84
#2014-01-08|1341.30
#2014-01-09|1340.65
#2014-01-10|1348.99
#2014-01-13|1344.81
#2014-01-14|1347.82
#2014-01-15|1358.11
#2014-01-16|1356.68
#2014-01-17|1355.69
#2014-01-20|1355.89
#2014-01-21|1355.07
#2014-01-22|1358.04
#2014-01-23|1348.25
#2014-01-24|1316.62
#2014-01-27|1305.76
#2014-01-28|1314.52
#2014-01-29|1312.44
#2014-01-30|1309.08
#2014-01-31|1303.18
#2014-02-03|1278.67
#2014-02-04|1271.62
#2014-02-05|1273.78
#2014-02-06|1290.41
#2014-02-07|1306.67
#2014-02-10|1306.64
#2014-02-11|1319.08
#2014-02-12|1326.96
#2014-02-13|1325.84
#2014-02-14|1332.31
#2014-02-17|1336.45
#2014-02-18|1339.90
#2014-02-19|1336.54
#2014-02-20|1333.93
#2014-02-21|1340.18
#2014-02-24|1347.97
#2014-02-25|1348.92
#2014-02-26|1347.39
#2014-02-27|1352.38
#2014-02-28|1359.37
#2014-03-03|1342.75
#2014-03-04|1361.44
#2014-03-05|1364.02
#2014-03-06|1374.51
#2014-03-07|1372.88
#2014-03-10|1365.56
#2014-03-11|1360.79
#2014-03-12|1351.77
#2014-03-13|1339.94
#2014-03-14|1330.38
#2014-03-17|1343.36
#2014-03-18|1353.02
#2014-03-19|1346.23
#2014-03-20|1338.89
#2014-03-21|1340.04
#2014-03-24|1334.70
#2014-03-25|1344.13
#2014-03-26|1343.21
#2014-03-27|1343.32
#2014-03-28|1351.82
#2014-03-31|1364.77
#2014-04-01|1374.72
#2014-04-02|1380.65
#2014-04-03|1379.39
#2014-04-04|1373.12
#2014-04-07|1357.52
#2014-04-08|1357.16
#2014-04-09|1366.97
#2014-04-10|1355.32
#2014-04-11|1339.35
#2014-04-14|1337.65
#2014-04-15|1338.78
#2014-04-16|1357.26
#2014-04-17|1366.16
#2014-04-18|1367.52
#2014-04-21|1367.78
#2014-04-22|1372.09
#2014-04-23|1371.86
#2014-04-24|1370.98
#2014-04-25|1361.09
#2014-04-28|1357.10
#2014-04-29|1360.70
#2014-04-30|1367.48
#2014-05-01|1368.71
#2014-05-02|1369.81
#2014-05-05|1369.65
#2014-05-06|1365.90
#2014-05-07|1362.60
#2014-05-08|1365.67
#2014-05-09|1363.87
#2014-05-12|1377.70
#2014-05-13|1381.78
#2014-05-14|1377.10
#2014-05-15|1364.90
#2014-05-16|1362.86
#2014-05-19|1365.80
#2014-05-20|1354.81
#2014-05-21|1359.27
#2014-05-22|1366.91
#2014-05-23|1374.78
#2014-05-26|1379.97
#2014-05-27|1383.59
#2014-05-28|1385.75
#2014-05-29|1389.91
#2014-05-30|1388.35
#2014-06-02|1393.15
#2014-06-03|1392.21
#2014-06-04|1393.45
#2014-06-05|1404.59
#2014-06-06|1416.80
#2014-06-09|1422.11
#2014-06-10|1419.94
#2014-06-11|1412.94
#2014-06-12|1406.31
#2014-06-13|1405.45
#2014-06-16|1402.08
#2014-06-17|1402.99
#2014-06-18|1407.66
#2014-06-19|1417.96
#2014-06-20|1416.91
#2014-06-23|1412.33
#2014-06-24|1404.37
#2014-06-25|1402.66
#2014-06-26|1403.56
#2014-06-27|1406.61
#2014-06-30|1409.94
#2014-07-01|1417.98
#2014-07-02|1417.79
#2014-07-03|1425.78
#2014-07-04|1426.81
#2014-07-07|1417.44
#2014-07-08|1407.24
#2014-07-09|1406.53
#2014-07-10|1395.57
#2014-07-11|1396.58
#2014-07-14|1406.40
#2014-07-15|1402.03
#2014-07-16|1408.71
#2014-07-17|1396.71
#2014-07-18|1400.67
#2014-07-21|1397.91
#2014-07-22|1408.24
#2014-07-23|1407.89
#2014-07-24|1406.87
#2014-07-25|1401.88
#2014-07-28|1397.31
#2014-07-29|1390.52
#2014-07-30|1386.99
#2014-07-31|1366.99
#2014-08-01|1360.84
#2014-08-04|1362.55
#2014-08-05|1355.36
#2014-08-06|1349.49
#2014-08-07|1346.81
#2014-08-08|1350.04
#2014-08-11|1364.09
#2014-08-12|1362.50
#2014-08-13|1370.68
#2014-08-14|1377.49
#2014-08-15|1375.05
#2014-08-18|1389.33
#2014-08-19|1395.02
#2014-08-20|1396.27
#2014-08-21|1399.72
#2014-08-22|1393.97
#2014-08-25|1400.89
#2014-08-26|1402.09
#2014-08-27|1403.35
#2014-08-28|1397.87
#2014-08-29|1398.08
#2014-09-01|1398.93
#2014-09-02|1401.20
#2014-09-03|1406.21
#2014-09-04|1403.78
#2014-09-05|1403.86
#2014-09-08|1402.13
#2014-09-09|1394.10
#2014-09-10|1392.64
#2014-09-11|1392.41
#2014-09-12|1387.02
#2014-09-15|1383.27
#2014-09-16|1383.86
#2014-09-17|1388.10
#2014-09-18|1392.21
#2014-09-19|1390.26
#2014-09-22|1378.40
#2014-09-23|1367.99
#2014-09-24|1370.48
#2014-09-25|1358.25
#2014-09-26|1361.69
#2014-09-29|1357.83
#2014-09-30|1352.87
#2014-10-01|1333.72
#2014-10-02|1324.34
#2014-10-03|1330.43
#2014-10-06|1333.93
#2014-10-07|1314.27
#2014-10-08|1318.39
#2014-10-09|1303.02
#2014-10-10|1277.08
#2014-10-13|1268.08
#2014-10-14|1272.53
#2014-10-15|1268.04
#2014-10-16|1269.54
#2014-10-17|1283.82
#2014-10-20|1292.54
#2014-10-21|1310.00
#2014-10-22|1307.39
#2014-10-23|1320.99
#2014-10-24|1326.65
#2014-10-27|1326.05
#2014-10-28|1342.74
#2014-10-29|1347.16
#2014-10-30|1347.74
#2014-10-31|1364.05
#2014-11-03|1355.71
#2014-11-04|1359.78
#2014-11-05|1362.97
#2014-11-06|1368.00
#2014-11-07|1367.84
#2014-11-10|1375.78
#2014-11-11|1375.05
#2014-11-12|1374.80
#2014-11-13|1371.80
#2014-11-14|1370.85
#2014-11-17|1363.54
#2014-11-18|1375.56
#2014-11-19|1370.63
#2014-11-20|1371.77
#2014-11-21|1383.64
#2014-11-24|1388.58
#2014-11-25|1394.61
#2014-11-26|1395.85
#2014-11-27|1393.46
#2014-11-28|1383.29
#2014-12-01|1370.74
#2014-12-02|1375.14
#2014-12-03|1384.28
#2014-12-04|1382.78
#2014-12-05|1383.66
#2014-12-08|1371.72
#2014-12-09|1369.72
#2014-12-10|1349.18
#2014-12-11|1346.54
#2014-12-12|1330.77
#2014-12-15|1318.95
#2014-12-16|1323.99
#2014-12-17|1330.96
#2014-12-18|1357.27
#2014-12-19|1365.51
#2014-12-22|1374.51
#2014-12-23|1377.73
#2014-12-24|1379.88
#2014-12-25|1379.15
#2014-12-26|1381.51
#2014-12-29|1383.21
#2014-12-30|1375.41
#2014-12-31|1368.21
#2015-01-01|1368.24
#2015-01-02|1363.36
#2015-01-05|1338.78
#2015-01-06|1321.78
#2015-01-07|1323.09
#2015-01-08|1347.83
#2015-01-09|1343.24
#2015-01-12|1339.94
#2015-01-13|1340.88
#2015-01-14|1330.94
#2015-01-15|1330.91
#2015-01-16|1332.48
#2015-01-19|1339.24
#2015-01-20|1343.69
#2015-01-21|1351.15
#2015-01-22|1364.00
#2015-01-23|1363.89
#2015-01-26|1368.29
#2015-01-27|1363.15
#2015-01-28|1355.05
#2015-01-29|1355.09
#2015-01-30|1343.68
#2015-02-02|1355.97
#2015-02-03|1374.11
#2015-02-04|1373.22
#2015-02-05|1382.78
#2015-02-06|1378.70
#2015-02-09|1375.16
#2015-02-10|1380.86
#2015-02-11|1377.29
#2015-02-12|1394.64
#2015-02-13|1403.83
#2015-02-16|1405.70
#2015-02-17|1405.68
#2015-02-18|1416.16
#2015-02-19|1420.23
#2015-02-20|1427.99
#2015-02-23|1427.14
#2015-02-24|1429.87
#2015-02-25|1434.19
#2015-02-26|1431.45
#2015-02-27|1430.69
#2015-03-02|1434.91
#2015-03-03|1426.45
#2015-03-04|1417.45
#2015-03-05|1421.08
#2015-03-06|1407.03
#2015-03-09|1407.06
#2015-03-10|1386.43
#2015-03-11|1388.66
#2015-03-12|1402.16
#2015-03-13|1396.53
#2015-03-16|1409.55
#2015-03-17|1408.31
#2015-03-18|1422.25
#2015-03-19|1418.07
#2015-03-20|1432.77
#2015-03-23|1434.84
#2015-03-24|1433.75
#2015-03-25|1422.01
#2015-03-26|1412.78
#2015-03-27|1412.62
#2015-03-30|1422.86
#2015-03-31|1414.07
#2015-04-01|1410.47
#2015-04-02|1420.27
#2015-04-03|1423.62
#2015-04-06|1433.63
#2015-04-07|1433.03
#2015-04-08|1436.29
#2015-04-09|1439.46
#2015-04-10|1449.24
#2015-04-13|1443.13
#2015-04-14|1448.65
#2015-04-15|1449.58
#2015-04-16|1450.44
#2015-04-17|1435.45
#2015-04-20|1441.62
#2015-04-21|1444.07
#2015-04-22|1448.97
#2015-04-23|1451.09
#2015-04-24|1451.49
#2015-04-27|1456.45
#2015-04-28|1458.72
#2015-04-29|1451.81
#2015-04-30|1438.60
#2015-05-01|1443.17
#2015-05-04|1445.52
#2015-05-05|1434.16
#2015-05-06|1435.37
#2015-05-07|1429.83
#2015-05-08|1447.29
#2015-05-11|1447.89
#2015-05-12|1445.27
#2015-05-13|1454.72
#2015-05-14|1465.41
#2015-05-15|1467.72
#2015-05-18|1469.21
#2015-05-19|1465.48
#2015-05-20|1464.85
#2015-05-21|1470.84
#2015-05-22|1465.58
#2015-05-25|1464.32
#2015-05-26|1449.92
#2015-05-27|1457.75
#2015-05-28|1453.47
#2015-05-29|1441.71
#2015-06-01|1442.30
#2015-06-02|1448.03
#2015-06-03|1456.53
#2015-06-04|1444.30
#2015-06-05|1434.98
#2015-06-08|1428.52
#2015-06-09|1424.90
#2015-06-10|1443.97
#2015-06-11|1445.17
#2015-06-12|1440.93
#2015-06-15|1427.14
#2015-06-16|1427.12
#2015-06-17|1424.48
#2015-06-18|1437.92
#2015-06-19|1437.22
#2015-06-22|1450.30
#2015-06-23|1449.41
#2015-06-24|1440.25
#2015-06-25|1434.25
#2015-06-26|1429.77
#2015-06-29|1401.10
#2015-06-30|1401.06
#2015-07-01|1409.58
#2015-07-02|1407.11
#2015-07-03|1405.15
#2015-07-06|1389.07
#2015-07-07|1382.96
#2015-07-08|1364.60
#2015-07-09|1373.62
#2015-07-10|1388.77
#2015-07-13|1400.12
#2015-07-14|1407.08
#2015-07-15|1401.40
#2015-07-16|1412.03
#2015-07-17|1409.07
#2015-07-20|1410.95
#2015-07-21|1404.57
#2015-07-22|1393.70
#2015-07-23|1385.95
#2015-07-24|1371.13
#2015-07-27|1358.71
#2015-07-28|1368.70
#2015-07-29|1380.46
#2015-07-30|1380.65
#2015-07-31|1390.13
#2015-08-03|1384.42
#2015-08-04|1381.58
#2015-08-05|1385.34
#2015-08-06|1382.14
#2015-08-07|1379.93
#2015-08-10|1396.97
#2015-08-11|1382.54
#2015-08-12|1373.78
#2015-08-13|1376.29
#2015-08-14|1380.22
#2015-08-17|1382.12
#2015-08-18|1378.35
#2015-08-19|1361.43
#2015-08-20|1340.01
#2015-08-21|1310.03
#2015-08-24|1267.36
#2015-08-25|1258.87
#2015-08-26|1281.52
#2015-08-27|1304.38
#2015-08-28|1317.32
#2015-08-31|1308.76
#2015-09-01|1278.12
#2015-09-02|1286.22
#2015-09-03|1292.90
#2015-09-04|1273.09
#2015-09-07|1273.49
#2015-09-08|1293.61
#2015-09-09|1302.08
#2015-09-10|1300.33
#2015-09-11|1301.56
#2015-09-14|1294.80
#2015-09-15|1305.21
#2015-09-16|1319.56
#2015-09-17|1319.03
#2015-09-18|1299.70
#2015-09-21|1296.55
#2015-09-22|1277.02
#2015-09-23|1267.93
#2015-09-24|1254.05
#2015-09-25|1258.68
#2015-09-28|1240.99
#2015-09-29|1233.83
#2015-09-30|1255.33
#2015-10-01|1262.00
#2015-10-02|1274.64
#2015-10-05|1304.34
#2015-10-06|1310.63
#2015-10-07|1327.54
#2015-10-08|1338.33
#2015-10-09|1350.84
#2015-10-12|1349.47
#2015-10-13|1335.20
#2015-10-14|1323.49
#2015-10-15|1337.66
#2015-10-16|1334.54
#2015-10-19|1329.73
#2015-10-20|1333.15
#2015-10-21|1337.48
#2015-10-22|1352.20
#2015-10-23|1364.16
#2015-10-26|1363.80
#2015-10-27|1348.35
#2015-10-28|1359.95
#2015-10-29|1354.70
#2015-10-30|1360.39
#2015-11-02|1367.25
#2015-11-03|1365.72
#2015-11-04|1367.53
#2015-11-05|1366.96
#2015-11-06|1365.60
#2015-11-09|1358.10
#2015-11-10|1354.15
#2015-11-11|1358.47
#2015-11-12|1342.76
#2015-11-13|1333.89
#2015-11-16|1341.03
#2015-11-17|1349.98
#2015-11-18|1359.08
#2015-11-19|1371.11
#2015-11-20|1376.31
#2015-11-23|1371.85
#2015-11-24|1370.50
#2015-11-25|1370.95
#2015-11-26|1375.76
#2015-11-27|1373.73
#2015-11-30|1370.36
#2015-12-01|1378.51
#2015-12-02|1366.65
#2015-12-03|1356.10
#2015-12-04|1360.31
#2015-12-07|1355.86
#2015-12-08|1337.78
#2015-12-09|1334.76
#2015-12-10|1333.61
#2015-12-11|1317.71
#2015-12-14|1310.00
#2015-12-15|1309.78
#2015-12-16|1327.86
#2015-12-17|1319.08
#2015-12-18|1303.40
#2015-12-21|1307.70
#2015-12-22|1317.25
#2015-12-23|1331.66
#2015-12-24|1334.51
#2015-12-25|1333.29
#2015-12-28|1332.07
#2015-12-29|1342.71
#2015-12-30|1336.74
#2015-12-31|1329.24
#2016-01-01|1329.43
#2016-01-04|1302.91
#2016-01-05|1300.72
#2016-01-06|1283.39
#2016-01-07|1251.86
#2016-01-08|1243.45
#2016-01-11|1238.55
#2016-01-12|1236.63
#2016-01-13|1229.75
#2016-01-14|1226.64
#2016-01-15|1208.42
#2016-01-18|1202.01
#2016-01-19|1208.03
#2016-01-20|1184.58
#2016-01-21|1184.46
#2016-01-22|1213.66
#2016-01-25|1204.71
#2016-01-26|1214.65
#2016-01-27|1214.47
#2016-01-28|1214.42
#2016-01-29|1239.59
#2016-02-01|1244.40
#2016-02-02|1222.47
#2016-02-03|1223.15
#2016-02-04|1242.39
#2016-02-05|1229.51
#2016-02-08|1212.99
#2016-02-09|1206.07
#2016-02-10|1202.62
#2016-02-11|1186.81
#2016-02-12|1192.21
#2016-02-15|1212.03
#2016-02-16|1228.34
#2016-02-17|1246.48
#2016-02-18|1254.82
#2016-02-19|1249.00
#2016-02-22|1263.91
#2016-02-23|1255.24
#2016-02-24|1249.08
#2016-02-25|1261.33
#2016-02-26|1264.32
#2016-02-29|1261.10
#2016-03-01|1279.01
#2016-03-02|1290.11
#2016-03-03|1304.99
#2016-03-04|1318.08
#2016-03-07|1319.52
#2016-03-08|1307.70
#2016-03-09|1307.19
#2016-03-10|1305.11
#2016-03-11|1325.82
#2016-03-14|1329.29
#2016-03-15|1322.33
#2016-03-16|1323.82
#2016-03-17|1354.17
#2016-03-18|1360.95
#2016-03-21|1359.83
#2016-03-22|1362.46
#2016-03-23|1351.12
#2016-03-24|1343.22
#2016-03-25|1345.10
#2016-03-28|1347.99
#2016-03-29|1356.50
#2016-03-30|1371.78
#2016-03-31|1369.16
#2016-04-01|1358.48
#2016-04-04|1355.29
#2016-04-05|1338.45
#2016-04-06|1344.08
#2016-04-07|1339.62
#2016-04-08|1352.33
#2016-04-11|1354.07
#2016-04-12|1361.98
#2016-04-13|1383.45
#2016-04-14|1389.30
#2016-04-15|1389.17
#2016-04-18|1389.18
#2016-04-19|1404.91
#2016-04-20|1405.79
#2016-04-21|1405.16
#2016-04-22|1404.11
#2016-04-25|1398.22
#2016-04-26|1403.36
#2016-04-27|1408.34
#2016-04-28|1401.30
#2016-04-29|1397.50
#2016-05-02|1396.14
#2016-05-03|1384.31
#2016-05-04|1371.88
#2016-05-05|1368.65
#2016-05-06|1373.09
#2016-05-09|1367.15
#2016-05-10|1384.04
#2016-05-11|1382.54
#2016-05-12|1380.02
#2016-05-13|1363.63
#2016-05-16|1374.48
#2016-05-17|1373.92
#2016-05-18|1370.93
#2016-05-19|1356.70
#2016-05-20|1366.14
#2016-05-23|1366.81
#2016-05-24|1376.84
#2016-05-25|1386.04
#2016-05-26|1389.67
#2016-05-27|1393.63
#2016-05-30|1392.93
#2016-05-31|1395.71
#2016-06-01|1395.36
#2016-06-02|1394.12
#2016-06-03|1399.88
#2016-06-06|1406.70
#2016-06-07|1417.04
#2016-06-08|1424.24
#2016-06-09|1415.29
#2016-06-10|1395.16
#2016-06-13|1374.98
#2016-06-14|1366.85
#2016-06-15|1371.62
#2016-06-16|1362.76
#2016-06-17|1373.52
#2016-06-20|1403.06
#2016-06-21|1402.85
#2016-06-22|1400.78
#2016-06-23|1420.57
#2016-06-24|1348.56
#2016-06-27|1309.39
#2016-06-28|1328.70
#2016-06-29|1357.58
#2016-06-30|1378.39
#2016-07-01|1385.57
#2016-07-04|1385.03
#2016-07-05|1369.47
#2016-07-06|1362.85
#2016-07-07|1368.34
#2016-07-08|1384.29
#2016-07-11|1403.01
#2016-07-12|1415.06
#2016-07-13|1422.94
#2016-07-14|1430.42
#2016-07-15|1429.79
#2016-07-18|1429.50
#2016-07-19|1429.27
#2016-07-20|1436.92
#2016-07-21|1434.65
#2016-07-22|1430.81
#2016-07-25|1431.10
#2016-07-26|1437.35
#2016-07-27|1439.78
#2016-07-28|1441.30
#2016-07-29|1449.01
#2016-08-01|1445.00
#2016-08-02|1435.81
#2016-08-03|1430.50
#2016-08-04|1438.15
#2016-08-05|1445.80
#2016-08-08|1453.30
#2016-08-09|1462.43
#2016-08-10|1466.71
#2016-08-11|1474.51
#2016-08-12|1475.56
#2016-08-15|1480.10
#2016-08-16|1472.56
#2016-08-17|1473.34
#2016-08-18|1479.74
#2016-08-19|1479.69
#2016-08-22|1480.40
#2016-08-23|1484.10
#2016-08-24|1479.93
#2016-08-25|1478.33
#2016-08-26|1477.55
#2016-08-29|1477.05
#2016-08-30|1475.34
#2016-08-31|1471.36
#2016-09-01|1475.42
#2016-09-02|1481.51
#2016-09-05|1486.70
#2016-09-06|1491.78
#2016-09-07|1495.49
#2016-09-08|1492.48
#2016-09-09|1459.83
#2016-09-12|1457.86
#2016-09-13|1444.91
#2016-09-14|1442.05
#2016-09-15|1450.66
#2016-09-16|1442.90
#2016-09-19|1452.96
#2016-09-20|1451.64
#2016-09-21|1468.60
#2016-09-22|1486.82
#2016-09-23|1478.42
#2016-09-26|1467.69
#2016-09-27|1473.31
#2016-09-28|1479.82
#2016-09-29|1477.48
#2016-09-30|1480.84
#2016-10-03|1481.35
#2016-10-04|1477.62
#2016-10-05|1481.18
#2016-10-06|1481.14
#2016-10-07|1471.40
#2016-10-10|1473.35
#2016-10-11|1459.39
#2016-10-12|1455.11
#2016-10-13|1449.91
#2016-10-14|1454.88
#2016-10-17|1453.32
#2016-10-18|1462.85
#2016-10-19|1468.10
#2016-10-20|1462.24
#2016-10-21|1459.90
#2016-10-24|1464.68
#2016-10-25|1459.15
#2016-10-26|1460.87
#2016-10-27|1449.09
#2016-10-28|1452.84
#2016-10-31|1455.49
#2016-11-01|1449.31
#2016-11-02|1440.89
#2016-11-03|1437.08
#2016-11-04|1433.09
#2016-11-07|1453.75
#2016-11-08|1459.09
#2016-11-09|1462.05
#2016-11-10|1486.55
#2016-11-11|1480.35
#2016-11-14|1479.34
#2016-11-15|1480.09
#2016-11-16|1476.14
#2016-11-17|1481.01
#2016-11-18|1475.00
#2016-11-21|1483.39
#2016-11-22|1488.43
#2016-11-23|1489.47
#2016-11-24|1491.82
#2016-11-25|1498.54
#2016-11-28|1493.48
#2016-11-29|1494.12
#2016-11-30|1491.59
#2016-12-01|1495.72
#2016-12-02|1492.21
#2016-12-05|1497.33
#2016-12-06|1505.68
#2016-12-07|1524.50
#2016-12-08|1526.59
#2016-12-09|1527.04
#2016-12-12|1523.62
#2016-12-13|1528.55
#2016-12-14|1519.93
#2016-12-15|1506.39
#2016-12-16|1507.09
#2016-12-19|1512.40
#2016-12-20|1513.59
#2016-12-21|1512.23
#2016-12-22|1509.85
#2016-12-23|1511.61
#2016-12-26|1510.19
#2016-12-27|1511.23
#2016-12-28|1505.52
#2016-12-29|1508.17
#2016-12-30|1507.74
#2017-01-02|1510.21
#2017-01-03|1510.10
#2017-01-04|1525.14
#2017-01-05|1531.98
#2017-01-06|1532.06
#2017-01-09|1524.08
#2017-01-10|1530.29
#2017-01-11|1531.44
#2017-01-12|1539.63
#2017-01-13|1543.54
#2017-01-16|1539.29
#2017-01-17|1535.61
#2017-01-18|1540.86
#2017-01-19|1536.97
#2017-01-20|1542.37
#2017-01-23|1544.20
#2017-01-24|1557.10
#2017-01-25|1572.70
#2017-01-26|1570.71
#2017-01-27|1569.38
#2017-01-30|1560.83
#2017-01-31|1557.10
#2017-02-01|1559.32
#2017-02-02|1559.38
#2017-02-03|1567.46
#2017-02-06|1563.12
#2017-02-07|1564.39
#2017-02-08|1569.61
#2017-02-09|1571.23
#2017-02-10|1581.83
#2017-02-13|1592.68
#2017-02-14|1588.73
#2017-02-15|1597.25
#2017-02-16|1601.12
#2017-02-17|1596.87
#2017-02-20|1598.13
#2017-02-21|1603.59
#2017-02-22|1602.68
#2017-02-23|1601.79
#2017-02-24|1598.87
#2017-02-27|1602.02
#2017-02-28|1600.73
#2017-03-01|1616.81
#2017-03-02|1609.21
#2017-03-03|1606.58
#2017-03-06|1606.18
#2017-03-07|1604.35
#2017-03-08|1599.26
#2017-03-09|1593.57
#2017-03-10|1604.20
#2017-03-13|1609.80
#2017-03-14|1603.06
#2017-03-15|1612.95
#2017-03-16|1625.80
#2017-03-17|1631.84
#2017-03-20|1630.91
#2017-03-21|1620.03
#2017-03-22|1615.03
#2017-03-23|1619.38
#2017-03-24|1618.61
#2017-03-27|1612.80
#2017-03-28|1628.17
#2017-03-29|1626.51
#2017-03-30|1630.77
#2017-03-31|1624.77
#2017-04-03|1620.61
#2017-04-04|1621.30
#2017-04-05|1620.71
#2017-04-06|1620.91
#2017-04-07|1622.37
#2017-04-10|1623.88
#2017-04-11|1627.59
#2017-04-12|1616.06
#2017-04-13|1608.54
#2017-04-14|1605.81
#2017-04-17|1617.85
#2017-04-18|1613.57
#2017-04-19|1615.36
#2017-04-20|1628.35
#2017-04-21|1629.16
#2017-04-24|1657.01
#2017-04-25|1668.01
#2017-04-26|1672.25
#2017-04-27|1674.61
#2017-04-28|1671.96
#2017-05-01|1674.23
#2017-05-02|1681.75
#2017-05-03|1676.79
#2017-05-04|1680.08
#2017-05-05|1687.21
#2017-05-08|1687.54
#2017-05-09|1685.57
#2017-05-10|1685.32
#2017-05-11|1682.38
#2017-05-12|1677.95
#2017-05-15|1685.85
#2017-05-16|1691.79
#2017-05-17|1671.09
#2017-05-18|1663.22
#2017-05-19|1677.33
#2017-05-22|1688.05
#2017-05-23|1690.88
#2017-05-24|1691.75
#2017-05-25|1700.95
#2017-05-26|1700.08
#2017-05-29|1699.29
#2017-05-30|1701.27
#2017-05-31|1706.08
#2017-06-01|1717.41
#2017-06-02|1733.20
#2017-06-05|1728.29
#2017-06-06|1719.62
#2017-06-07|1719.56
#2017-06-08|1720.06
#2017-06-09|1722.39
#2017-06-12|1718.73
#2017-06-13|1727.05
#2017-06-14|1731.05
#2017-06-15|1719.94
#2017-06-16|1730.27
#2017-06-19|1740.88
#2017-06-20|1729.16
#2017-06-21|1723.79
#2017-06-22|1723.80
#2017-06-23|1729.78
#2017-06-26|1732.67
#2017-06-27|1724.14
#2017-06-28|1732.49
#2017-06-29|1722.10
#2017-06-30|1724.41
#2017-07-03|1728.62
#2017-07-04|1724.78
#2017-07-05|1731.75
#2017-07-06|1721.93
#2017-07-07|1725.08
#2017-07-10|1730.73
#2017-07-11|1732.20
#2017-07-12|1747.37
#2017-07-13|1750.70
#2017-07-14|1760.42
#2017-07-17|1760.25
#2017-07-18|1762.81
#2017-07-19|1766.04
#2017-07-20|1766.43
#2017-07-21|1761.72
#2017-07-24|1757.22
#2017-07-25|1757.70
#2017-07-26|1757.64
#2017-07-27|1760.37
#2017-07-28|1758.46
#2017-07-31|1759.71
#2017-08-01|1766.63
#2017-08-02|1769.55
#2017-08-03|1770.62
#2017-08-04|1769.97
#2017-08-07|1774.86
#2017-08-08|1770.33
#2017-08-09|1763.59
#2017-08-10|1747.15
#2017-08-11|1744.30
#2017-08-14|1755.32
#2017-08-15|1751.60
#2017-08-16|1758.05
#2017-08-17|1747.77
#2017-08-18|1741.41
#2017-08-21|1742.98
#2017-08-22|1755.63
#2017-08-23|1752.45
#2017-08-24|1748.79
#2017-08-25|1754.48
#2017-08-28|1757.47
#2017-08-29|1760.41
#2017-08-30|1765.31
#2017-08-31|1776.32
#2017-09-01|1782.89
#2017-09-04|1779.80
#2017-09-05|1773.68
#2017-09-06|1775.36
#2017-09-07|1785.03
#2017-09-08|1790.90
#2017-09-11|1804.24
#2017-09-12|1810.24
#2017-09-13|1806.96
#2017-09-14|1808.77
#2017-09-15|1816.12
#2017-09-18|1825.03
#2017-09-19|1830.43
#2017-09-20|1836.92
#2017-09-21|1832.64
#2017-09-22|1835.32
#2017-09-25|1828.16
#2017-09-26|1820.86
#2017-09-27|1825.00
#2017-09-28|1831.98
#2017-09-29|1837.62
#2017-10-02|1843.01
#2017-10-03|1849.46
#2017-10-04|1850.57
#2017-10-05|1849.24
#2017-10-06|1848.09
#2017-10-09|1846.16
#2017-10-10|1856.19
#2017-10-11|1856.98
#2017-10-12|1863.91
#2017-10-13|1866.59
#2017-10-16|1868.13
#2017-10-17|1861.54
#2017-10-18|1864.02
#2017-10-19|1869.38
#2017-10-20|1875.29
#2017-10-23|1872.32
#2017-10-24|1876.73
#2017-10-25|1873.17
#2017-10-26|1879.24
#2017-10-27|1881.97
#2017-10-30|1881.07
#2017-10-31|1883.73
#2017-11-01|1883.77
#2017-11-02|1888.87
#2017-11-03|1888.10
#2017-11-06|1888.97
#2017-11-07|1891.02
#2017-11-08|1892.65
#2017-11-09|1878.40
#2017-11-10|1875.23
#2017-11-13|1861.30
#2017-11-14|1859.63
#2017-11-15|1844.64
#2017-11-16|1863.80
#2017-11-17|1861.81
#2017-11-20|1865.65
#2017-11-21|1875.87
#2017-11-22|1883.00
#2017-11-23|1887.42
#2017-11-24|1890.69
#2017-11-27|1887.24
#2017-11-28|1896.02
#2017-11-29|1898.48
#2017-11-30|1907.35
#2017-12-01|1890.79
#2017-12-04|1896.17
#2017-12-05|1887.67
#2017-12-06|1877.32
#2017-12-07|1886.99
#2017-12-08|1893.43
#2017-12-11|1895.09
#2017-12-12|1893.53
#2017-12-13|1896.76
#2017-12-14|1890.10
#2017-12-15|1895.55
#2017-12-18|1917.69
#2017-12-19|1914.38
#2017-12-20|1919.58
#2017-12-21|1921.81
#2017-12-22|1924.12
#2017-12-25|1925.03
#2017-12-26|1925.27
#2017-12-27|1931.40
#2017-12-28|1935.40
#2017-12-29|1936.06
#2018-01-01|1935.79
#2018-01-02|1946.26
#2018-01-03|1956.27
#2018-01-04|1981.00
#2018-01-05|1994.56
#2018-01-08|2000.13
#2018-01-09|2007.81
#2018-01-10|2006.40
#2018-01-11|2018.36
#2018-01-12|2031.86
#2018-01-15|2040.35
#2018-01-16|2035.75
#2018-01-17|2042.04
#2018-01-18|2036.54
#2018-01-19|2050.62
#2018-01-22|2050.76
#2018-01-23|2057.77
#2018-01-24|2060.55
#2018-01-25|2064.34
#2018-01-26|2073.72
#2018-01-29|2061.13
#2018-01-30|2043.11
#2018-01-31|2044.00
#2018-02-01|2043.87
#2018-02-02|2007.45
#2018-02-05|1946.28
#2018-02-06|1924.63
#2018-02-07|1933.96
#2018-02-08|1891.15
#2018-02-09|1885.50
#2018-02-12|1905.35
#2018-02-13|1909.11
#2018-02-14|1928.47
#2018-02-15|1958.20
#2018-02-16|1966.22
#2018-02-19|1969.35
#2018-02-20|1958.77
#2018-02-21|1959.22
#2018-02-22|1959.06
#2018-02-23|1972.85
#2018-02-26|1985.85
#2018-02-27|1974.29
#2018-02-28|1952.56
#2018-03-01|1921.40
#2018-03-02|1912.48
#2018-03-05|1918.56
#2018-03-06|1935.27
#2018-03-07|1933.59
#2018-03-08|1943.07
#2018-03-09|1968.38
#2018-03-12|1971.18
#2018-03-13|1967.86
#2018-03-14|1957.35
#2018-03-15|1960.83
#2018-03-16|1959.05
#2018-03-19|1943.98
#2018-03-20|1944.84
#2018-03-21|1945.66
#2018-03-22|1915.02
#2018-03-23|1880.15
#2018-03-26|1901.73
#2018-03-27|1903.23
#2018-03-28|1890.66
#2018-03-29|1907.23
#2018-03-30|1911.21
#2018-04-02|1892.46
#2018-04-03|1894.46
#2018-04-04|1889.95
#2018-04-05|1910.23
#2018-04-06|1885.05
#2018-04-09|1888.67
#2018-04-10|1915.17
#2018-04-11|1910.11
#2018-04-12|1915.59
#2018-04-13|1918.42
#2018-04-16|1929.50
#2018-04-17|1941.10
#2018-04-18|1958.78
#2018-04-19|1958.67
#2018-04-20|1946.41
#2018-04-23|1940.41
#2018-04-24|1916.51
#2018-04-25|1904.23
#2018-04-26|1908.09
#2018-04-27|1907.95
#2018-04-30|1900.35
#2018-05-01|1893.63
#2018-05-02|1889.33
#2018-05-03|1890.79
#2018-05-04|1902.02
#2018-05-07|1911.78
#2018-05-08|1918.33
#2018-05-09|1928.73
#2018-05-10|1939.73
#2018-05-11|1952.13
#2018-05-14|1951.92
#2018-05-15|1937.96
#2018-05-16|1939.17
#2018-05-17|1943.58
#2018-05-18|1949.19
#2018-05-21|1962.93
#2018-05-22|1957.30
#2018-05-23|1947.34
#2018-05-24|1949.54
#2018-05-25|1944.88
#2018-05-28|1944.77
#2018-05-29|1924.41
#2018-05-30|1930.02
#2018-05-31|1924.19
#2018-06-01|1938.96
#2018-06-04|1949.00
#2018-06-05|1948.82
#2018-06-06|1964.87
#2018-06-07|1969.08
#2018-06-08|1967.76
#2018-06-11|1973.20
#2018-06-12|1974.61
#2018-06-13|1966.61
#2018-06-14|1960.53
#2018-06-15|1951.78
#2018-06-18|1941.97
#2018-06-19|1910.77
#2018-06-20|1914.34
#2018-06-21|1897.87
#2018-06-22|1904.25
#2018-06-25|1878.49
#2018-06-26|1879.10
#2018-06-27|1867.65
#2018-06-28|1864.78
#2018-06-29|1880.66
#2018-07-02|1867.08
#2018-07-03|1869.07
#2018-07-04|1864.72
#2018-07-05|1869.69
#2018-07-06|1882.94
#2018-07-09|1905.80
#2018-07-10|1913.45
#2018-07-11|1890.80
#2018-07-12|1900.37
#2018-07-13|1910.19
#2018-07-16|1904.82
#2018-07-17|1909.27
#2018-07-18|1916.28
#2018-07-19|1916.26
#2018-07-20|1917.83
#2018-07-23|1913.01
#2018-07-24|1926.77
#2018-07-25|1940.00
#2018-07-26|1950.97
#2018-07-27|1951.09
#2018-07-30|1939.31
#2018-07-31|1947.53
#2018-08-01|1939.16
#2018-08-02|1929.59
#2018-08-03|1931.85
#2018-08-06|1929.88
#2018-08-07|1945.16
#2018-08-08|1944.40
#2018-08-09|1940.86
#2018-08-10|1918.73
#2018-08-13|1900.61
#2018-08-14|1910.13
#2018-08-15|1889.98
#2018-08-16|1902.42
#2018-08-17|1912.69
#2018-08-20|1921.13
#2018-08-21|1933.66
#2018-08-22|1936.10
#2018-08-23|1929.35
#2018-08-24|1937.94
#2018-08-27|1960.69
#2018-08-28|1963.75
#2018-08-29|1968.16
#2018-08-30|1960.58
#2018-08-31|1958.13
#2018-09-03|1951.62
#2018-09-04|1941.58
#2018-09-05|1966.35
#2018-09-06|1939.43
#2018-09-07|1930.11
#2018-09-10|1935.51
#2018-09-11|1936.29
#2018-09-12|1940.71
#2018-09-13|1948.59
#2018-09-14|1963.45
#2018-09-17|1960.54
#2018-09-18|1971.30
#2018-09-19|1978.07
#2018-09-20|1988.16
#2018-09-21|1995.64
#2018-09-24|1981.90
#2018-09-25|1980.62
#2018-09-26|1979.74
#2018-09-27|1972.29
#2018-09-28|1969.83
#2018-10-01|1975.40
#2018-10-02|1968.92
#2018-10-03|1969.17
#2018-10-04|1954.65
#2018-10-05|1937.83
#2018-10-08|1927.29
#2018-10-09|1907.02
#2018-10-10|1860.94
#2018-10-11|1813.07
#2018-10-12|1828.44
#2018-10-15|1822.20
#2018-10-16|1854.03
#2018-10-17|1848.38
#2018-10-18|1818.91
#2018-10-19|1807.43
#2018-10-22|1802.48
#2018-10-23|1769.81
#2018-10-24|1735.22
#2018-10-25|1737.17
#2018-10-26|1722.46
#2018-10-29|1709.53
#2018-10-30|1732.53
#2018-10-31|1762.46
#2018-11-01|1782.14
#2018-11-02|1795.09
#2018-11-05|1788.79
#2018-11-06|1800.23
#2018-11-07|1821.32
#2018-11-08|1821.12
#2018-11-09|1800.11
#2018-11-12|1771.24
#2018-11-13|1771.31
#2018-11-14|1763.82
#2018-11-15|1777.64
#2018-11-16|1779.42
#2018-11-19|1762.74
#2018-11-20|1733.32
#2018-11-21|1741.87
#2018-11-22|1740.37
#2018-11-23|1737.31
#2018-11-26|1753.87
#2018-11-27|1749.01
#2018-11-28|1775.68
#2018-11-29|1787.23
#2018-11-30|1792.35
#2018-12-03|1817.30
#2018-12-04|1765.63
#2018-12-05|1753.03
#2018-12-06|1726.47
#2018-12-07|1707.51
#2018-12-10|1689.54
#2018-12-11|1686.49
#2018-12-12|1712.00
#2018-12-13|1710.12
#2018-12-14|1684.22
#2018-12-17|1665.17
#2018-12-18|1664.93
#2018-12-19|1654.25
#2018-12-20|1624.88
#2018-12-21|1603.87
#2018-12-24|1581.56
#2018-12-25|1566.61
#2018-12-26|1604.78
#2018-12-27|1626.32
#2018-12-28|1634.35
#2018-12-31|1647.66
#2019-01-01|1647.61
#2019-01-02|1644.96
#2019-01-03|1618.70
#2019-01-04|1654.63
#2019-01-07|1675.96
#2019-01-08|1695.16
#2019-01-09|1715.23
#2019-01-10|1724.73
#2019-01-11|1723.14
#2019-01-14|1718.97
#2019-01-15|1725.56
#2019-01-16|1727.15
#2019-01-17|1738.96
#2019-01-18|1764.61
#2019-01-21|1767.86
#2019-01-22|1747.02
#2019-01-23|1743.35
#2019-01-24|1752.59
#2019-01-25|1776.06
#2019-01-28|1765.92
#2019-01-29|1772.66
#2019-01-30|1786.03
#2019-01-31|1799.44
#2019-02-01|1801.76
#2019-02-04|1812.81
#2019-02-05|1827.97
#2019-02-06|1828.36
#2019-02-07|1811.25
#2019-02-08|1798.70
#2019-02-11|1803.51
#2019-02-12|1830.24
#2019-02-13|1841.07
#2019-02-14|1839.42
#2019-02-15|1853.87
#2019-02-18|1863.30
#2019-02-19|1864.69
#2019-02-20|1877.50
#2019-02-21|1874.19
#2019-02-22|1884.30
#2019-02-25|1894.34
#2019-02-26|1891.24
#2019-02-27|1893.01
#2019-02-28|1883.60
#2019-03-01|1890.60
#2019-03-04|1889.76
#2019-03-05|1881.43
#2019-03-06|1871.84
#2019-03-07|1855.30
#2019-03-08|1841.77
#2019-03-11|1857.68
#2019-03-12|1860.83
#2019-03-13|1867.93
#2019-03-14|1866.34
#2019-03-15|1874.87
#2019-03-18|1886.23
#2019-03-19|1887.79
#2019-03-20|1880.17
#2019-03-21|1894.43
#2019-03-22|1864.55
#2019-03-25|1853.79
#2019-03-26|1871.88
#2019-03-27|1872.57
#2019-03-28|1875.97
#2019-03-29|1892.45
#2019-04-01|1923.93
#2019-04-02|1924.03
#2019-04-03|1937.21
#2019-04-04|1939.27
#2019-04-05|1947.49
#2019-04-08|1946.22
#2019-04-09|1933.53
#2019-04-10|1935.24
#2019-04-11|1942.20
#2019-04-12|1957.18
#2019-04-15|1961.41
#2019-04-16|1965.23
#2019-04-17|1969.46
#2019-04-18|1975.07
#2019-04-19|1976.22
#2019-04-22|1972.28
#2019-04-23|1981.72
#2019-04-24|1980.91
#2019-04-25|1963.56
#2019-04-26|1972.04
#2019-04-29|1975.25
#2019-04-30|1982.42
#2019-05-01|1974.52
#2019-05-02|1968.14
#2019-05-03|1983.81
#2019-05-06|1969.05
#2019-05-07|1935.76
#2019-05-08|1931.05
#2019-05-09|1916.65
#2019-05-10|1924.26
#2019-05-13|1885.46
#2019-05-14|1897.27
#2019-05-15|1904.65
#2019-05-16|1916.79
#2019-05-17|1904.06
#2019-05-20|1894.15
#2019-05-21|1905.37
#2019-05-22|1899.39
#2019-05-23|1871.15
#2019-05-24|1879.49
#2019-05-27|1881.55
#2019-05-28|1876.14
#2019-05-29|1859.09
#2019-05-30|1866.86
#2019-05-31|1852.61
#2019-06-03|1855.22
#2019-06-04|1885.07
#2019-06-05|1907.58
#2019-06-06|1905.05
#2019-06-07|1926.29
#2019-06-10|1936.22
#2019-06-11|1938.37
#2019-06-12|1937.43
#2019-06-13|1938.89
#2019-06-14|1930.88
#2019-06-17|1925.12
#2019-06-18|1945.61
#2019-06-19|1960.09
#2019-06-20|1988.72
#2019-06-21|1978.89
#2019-06-24|1978.61
#2019-06-25|1970.32
#2019-06-26|1965.81
#2019-06-27|1976.73
#2019-06-28|1990.85
#2019-07-01|2004.89
#2019-07-02|2005.21
#2019-07-03|2012.46
#2019-07-04|2014.95
#2019-07-05|1998.97
#2019-07-08|1982.51
#2019-07-09|1973.26
#2019-07-10|1970.66
#2019-07-11|1977.17
#2019-07-12|1992.25
#2019-07-15|1992.45
#2019-07-16|1996.47
#2019-07-17|1978.30
#2019-07-18|1969.52
#2019-07-19|1981.51
#2019-07-22|1980.76
#2019-07-23|1998.49
#2019-07-24|2007.86
#2019-07-25|2001.99
#2019-07-26|2000.98
#2019-07-29|1991.21
#2019-07-30|1989.90
#2019-07-31|1977.86
#2019-08-01|1959.54
#2019-08-02|1932.56
#2019-08-05|1885.48
#2019-08-06|1895.17
#2019-08-07|1899.75
#2019-08-08|1926.00
#2019-08-09|1914.21
#2019-08-12|1899.84
#2019-08-13|1905.78
#2019-08-14|1869.82
#2019-08-15|1862.87
#2019-08-16|1886.95
#2019-08-19|1904.94
#2019-08-20|1900.37
#2019-08-21|1914.24
#2019-08-22|1909.99
#2019-08-23|1881.59
#2019-08-26|1880.78
#2019-08-27|1883.84
#2019-08-28|1887.97
#2019-08-29|1910.04
#2019-08-30|1924.52
#2019-09-02|1922.01
#2019-09-03|1904.99
#2019-09-04|1925.30
#2019-09-05|1957.72
#2019-09-06|1965.18
#2019-09-09|1963.72
#2019-09-10|1967.82
#2019-09-11|1986.42
#2019-09-12|1996.30
#2019-09-13|2006.80
#2019-09-16|1997.21
#2019-09-17|1998.65
#2019-09-18|1995.10
#2019-09-19|1995.85
#2019-09-20|1987.18
#2019-09-23|1981.36
#2019-09-24|1972.66
#2019-09-25|1971.75
#2019-09-26|1975.70
#2019-09-27|1969.66
#2019-09-30|1973.65
#2019-10-01|1950.59
#2019-10-02|1918.07
#2019-10-03|1922.32
#2019-10-04|1938.10
#2019-10-07|1934.14
#2019-10-08|1911.70
#2019-10-09|1921.27
#2019-10-10|1933.46
#2019-10-11|1965.69
#2019-10-14|1964.05
#2019-10-15|1980.94
#2019-10-16|1983.97
#2019-10-17|1992.70
#2019-10-18|1988.14
#2019-10-21|2001.15
#2019-10-22|2001.55
#2019-10-23|2003.98
#2019-10-24|2014.49
#2019-10-25|2022.33
#2019-10-28|2030.48
#2019-10-29|2039.56
#2019-10-30|2041.71
#2019-10-31|2033.56
#2019-11-01|2060.87
#2019-11-04|2075.92
#2019-11-05|2078.15
#2019-11-06|2079.41
#2019-11-07|2085.46
#2019-11-08|2087.01
#2019-11-11|2084.68
#2019-11-12|2090.48
#2019-11-13|2085.34
#2019-11-14|2086.47
#2019-11-15|2102.79
#2019-11-18|2101.05
#2019-11-19|2102.50
#2019-11-20|2090.20
#2019-11-21|2082.51
#2019-11-22|2086.78
#2019-11-25|2105.57
#2019-11-26|2115.09
#2019-11-27|2116.98
#2019-11-28|2114.39
#2019-11-29|2103.04
#2019-12-02|2088.52
#2019-12-03|2076.40
#2019-12-04|2084.76
#2019-12-05|2091.43
#2019-12-06|2109.44
#2019-12-09|2106.85
#2019-12-10|2101.27
#2019-12-11|2110.45
#2019-12-12|2123.29
#2019-12-13|2136.66
#2019-12-16|2143.98
#2019-12-17|2143.42
#2019-12-18|2133.75
#2019-12-19|2136.26
#2019-12-20|2143.35
#2019-12-23|2146.36
#2019-12-24|2146.46
#2019-12-25|2145.94
#2019-12-26|2150.55
#2019-12-27|2156.86
#2019-12-30|2146.31
#2019-12-31|2149.15
#2020-01-01|2149.25
#2020-01-02|2171.25
#2020-01-03|2162.22
#2020-01-06|2154.32
#2020-01-07|2155.80
#2020-01-08|2153.04
#2020-01-09|2166.34
#2020-01-10|2162.48
#2020-01-13|2175.63
#2020-01-14|2178.70
#2020-01-15|2179.00
#2020-01-16|2189.96
#2020-01-17|2197.22
#2020-01-20|2199.86
#2020-01-21|2186.66
#2020-01-22|2185.81
#2020-01-23|2185.66
#2020-01-24|2185.68
#2020-01-27|2147.72
#2020-01-28|2153.73
#2020-01-29|2160.79
#2020-01-30|2146.02
#2020-01-31|2115.98
#2020-02-03|2117.38
#2020-02-04|2149.15
#2020-02-05|2170.87
#2020-02-06|2181.45
#2020-02-07|2164.03
#2020-02-10|2166.26
#2020-02-11|2177.31
#2020-02-12|2188.16
#2020-02-13|2181.93
#2020-02-14|2180.67
#2020-02-17|2178.35
#2020-02-18|2160.46
#2020-02-19|2165.87
#2020-02-20|2158.71
#2020-02-21|2147.06
#2020-02-24|2091.21
#2020-02-25|2031.91
#2020-02-26|2016.95
#2020-02-27|1962.91
#2020-02-28|1926.28
#2020-03-02|1967.76
#2020-03-03|1951.65
#2020-03-04|1993.37
#2020-03-05|1946.39
#2020-03-06|1910.76
#2020-03-09|1774.45
#2020-03-10|1815.66
#2020-03-11|1743.05
#2020-03-12|1575.47
#2020-03-13|1629.89
#2020-03-16|1485.24
#2020-03-17|1515.83
#2020-03-18|1421.81
#2020-03-19|1421.95
#2020-03-20|1403.98
#2020-03-23|1353.03
#2020-03-24|1479.97
#2020-03-25|1546.49
#2020-03-26|1624.88
#2020-03-27|1588.20
#2020-03-30|1602.58
#2020-03-31|1594.27
#2020-04-01|1524.77
#2020-04-02|1529.46
#2020-04-03|1501.30
#2020-04-06|1591.51
#2020-04-07|1616.04
#2020-04-08|1654.87
#2020-04-09|1682.18
#2020-04-10|1685.46
#2020-04-13|1657.60
#2020-04-14|1691.05
#2020-04-15|1644.22
#2020-04-16|1634.79
#2020-04-17|1698.62
#2020-04-20|1676.22
#2020-04-21|1626.61
#2020-04-22|1650.09
#2020-04-23|1666.33
#2020-04-24|1668.92
#2020-04-27|1712.37
#2020-04-28|1732.74
#2020-04-29|1775.42
#2020-04-30|1759.42
#2020-05-01|1722.11
#2020-05-04|1697.68
#2020-05-05|1715.33
#2020-05-06|1708.42
#2020-05-07|1728.97
#2020-05-08|1764.87
#2020-05-11|1756.36
#2020-05-12|1730.90
#2020-05-13|1702.14
#2020-05-14|1691.76
#2020-05-15|1700.03
#2020-05-18|1766.89
#2020-05-19|1767.37
#2020-05-20|1797.15
#2020-05-21|1791.05
#2020-05-22|1786.89
#2020-05-25|1803.01
#2020-05-26|1852.44
#2020-05-27|1881.90
#2020-05-28|1891.26
#2020-05-29|1881.79
#2020-06-01|1897.35
#2020-06-02|1926.30
#2020-06-03|1975.82
#2020-06-04|1980.04
#2020-06-05|2029.11
#2020-06-08|2044.92
#2020-06-09|2021.23
#2020-06-10|2001.32
#2020-06-11|1901.37
#2020-06-12|1906.87
#2020-06-15|1906.66
#2020-06-16|1960.56
#2020-06-17|1958.44
#2020-06-18|1955.02
#2020-06-19|1943.11
#2020-06-22|1947.47
#2020-06-23|1963.50
#2020-06-24|1912.95
#2020-06-25|1919.63
#2020-06-26|1905.03
#2020-06-29|1927.26
#2020-06-30|1944.48
#2020-07-01|1942.46
#2020-07-02|1959.26
#2020-07-03|1961.98
#2020-07-06|1991.79
#2020-07-07|1973.22
#2020-07-08|1971.75
#2020-07-09|1952.52
#2020-07-10|1959.37
#2020-07-13|1968.53
#2020-07-14|1981.94
#2020-07-15|2025.05
#2020-07-16|2017.90
#2020-07-17|2026.36
#2020-07-20|2032.92
#2020-07-21|2048.28
#2020-07-22|2057.97
#2020-07-23|2054.16
#2020-07-24|2038.55
#2020-07-27|2060.38
#2020-07-28|2047.09
#2020-07-29|2066.69
#2020-07-30|2054.25
#2020-07-31|2036.95
#2020-08-03|2057.25
#2020-08-04|2067.11
#2020-08-05|2101.99
#2020-08-06|2105.60
#2020-08-07|2113.33
#2020-08-10|2125.73
#2020-08-11|2144.12
#2020-08-12|2159.46
#2020-08-13|2163.10
#2020-08-14|2156.31
#2020-08-17|2161.69
#2020-08-18|2157.38
#2020-08-19|2153.64
#2020-08-20|2134.22
#2020-08-21|2135.45
#2020-08-24|2161.00
#2020-08-25|2166.50
#2020-08-26|2175.62
#2020-08-27|2171.65
#2020-08-28|2184.64
#2020-08-31|2172.87
#2020-09-01|2189.80
#2020-09-02|2211.88
#2020-09-03|2166.91
#2020-09-04|2147.46
#2020-09-07|2158.11
#2020-09-08|2128.88
#2020-09-09|2155.63
#2020-09-10|2145.87
#2020-09-11|2152.89
#2020-09-14|2181.40
#2020-09-15|2186.73
#2020-09-16|2195.82
#2020-09-17|2191.32
#2020-09-18|2184.53
#2020-09-21|2125.90
#2020-09-22|2138.14
#2020-09-23|2111.56
#2020-09-24|2098.36
#2020-09-25|2118.11
#2020-09-28|2159.83
#2020-09-29|2159.71
#2020-09-30|2152.25
#2020-10-01|2157.77
#2020-10-02|2157.14
#2020-10-05|2195.06
#2020-10-06|2185.86
#2020-10-07|2210.59
#2020-10-08|2227.85
#2020-10-09|2243.20
#2020-10-12|2253.14
#2020-10-13|2238.07
#2020-10-14|2238.41
#2020-10-15|2223.74
#2020-10-16|2232.60
#2020-10-19|2220.01
#2020-10-20|2225.80
#2020-10-21|2221.93
#2020-10-22|2218.35
#2020-10-23|2226.26
#2020-10-26|2177.94
#2020-10-27|2156.08
#2020-10-28|2092.97
#2020-10-29|2099.21
#2020-10-30|2085.16
#2020-11-02|2127.83
#2020-11-03|2174.41
#2020-11-04|2191.03
#2020-11-05|2244.12
#2020-11-06|2252.70
#2020-11-09|2316.19
#2020-11-10|2343.01
#2020-11-11|2346.48
#2020-11-12|2327.71
#2020-11-13|2347.04
#2020-11-16|2390.40
#2020-11-17|2394.40
#2020-11-18|2385.65
#2020-11-19|2387.68
#2020-11-20|2380.50
#2020-11-23|2404.47
#2020-11-24|2443.41
#2020-11-25|2438.27
#2020-11-26|2437.95
#2020-11-27|2441.10
#2020-11-30|2412.55
#2020-12-01|2429.58
#2020-12-02|2428.66
#2020-12-03|2440.16
#2020-12-04|2463.34
#2020-12-07|2454.22
#2020-12-08|2462.61
#2020-12-09|2460.97
#2020-12-10|2449.09
#2020-12-11|2448.85
#2020-12-14|2444.15
#2020-12-15|2467.31
#2020-12-16|2472.21
#2020-12-17|2495.98
#2020-12-18|2495.75
#2020-12-21|2472.25
#2020-12-22|2463.48
#2020-12-23|2474.05
#2020-12-24|2484.51
#2020-12-25|2486.49
#2020-12-28|2496.83
#2020-12-29|2502.20
#2020-12-30|2512.65
#2020-12-31|2516.25
#2021-01-01|2516.53
#2021-01-04|2496.26
#2021-01-05|2506.72
#2021-01-06|2537.87
#2021-01-07|2567.92
#2021-01-08|2584.06
#2021-01-11|2561.89
#2021-01-12|2570.92
#2021-01-13|2568.72
#2021-01-14|2568.21
#2021-01-15|2536.58
#2021-01-18|2533.32
#2021-01-19|2546.28
#2021-01-20|2564.78
#2021-01-21|2561.90
#2021-01-22|2549.49
#2021-01-25|2529.41
#2021-01-26|2514.92
#2021-01-27|2466.47
#2021-01-28|2486.98
#2021-01-29|2438.65
#2021-02-01|2473.85
#2021-02-02|2520.48
#2021-02-03|2527.94
#2021-02-04|2552.87
#2021-02-05|2565.86
#2021-02-08|2599.14
#2021-02-09|2602.86
#2021-02-10|2602.36
#2021-02-11|2614.04
#2021-02-12|2628.06
#2021-02-15|2636.36
#2021-02-16|2636.52
#2021-02-17|2616.28
#2021-02-18|2601.11
#2021-02-19|2620.90
#2021-02-22|2623.09
#2021-02-23|2623.13
#2021-02-24|2645.92
#2021-02-25|2618.52
#2021-02-26|2576.71
#2021-03-01|2636.39
#2021-03-02|2630.00
#2021-03-03|2628.21
#2021-03-04|2583.68
#2021-03-05|2599.50
#2021-03-08|2616.87
#2021-03-09|2638.67
#2021-03-10|2662.64
#2021-03-11|2690.23
#2021-03-12|2702.28
#2021-03-15|2710.37
#2021-03-16|2701.57
#2021-03-17|2707.62
#2021-03-18|2699.50
#2021-03-19|2672.44
#2021-03-22|2669.62
#2021-03-23|2633.47
#2021-03-24|2627.21
#2021-03-25|2648.15
#2021-03-26|2694.82
#2021-03-29|2687.56
#2021-03-30|2694.18
#2021-03-31|2688.42
#2021-04-01|2714.29
#2021-04-02|2716.89
#2021-04-05|2740.62
#2021-04-06|2742.92
#2021-04-07|2742.40
#2021-04-08|2759.78
#2021-04-09|2776.01
#2021-04-12|2774.90
#2021-04-13|2774.53
#2021-04-14|2775.17
#2021-04-15|2795.62
#2021-04-16|2811.70
#2021-04-19|2804.71
#2021-04-20|2768.83
#2021-04-21|2781.97
#2021-04-22|2791.34
#2021-04-23|2810.54
#2021-04-26|2824.01
#2021-04-27|2825.73
#2021-04-28|2825.53
#2021-04-29|2830.92
#2021-04-30|2804.14
#2021-05-03|2820.81
#2021-05-04|2805.47
#2021-05-05|2814.72
#2021-05-06|2839.95
#2021-05-07|2870.63
#2021-05-10|2863.28
#2021-05-11|2824.99
#2021-05-12|2760.48
#2021-05-13|2776.18
#2021-05-14|2818.87
#2021-05-17|2807.91
#2021-05-18|2806.29
#2021-05-19|2781.49
#2021-05-20|2801.28
#2021-05-21|2812.07
#2021-05-24|2832.74
#2021-05-25|2831.39
#2021-05-26|2836.17
#2021-05-27|2850.98
#2021-05-28|2862.54
#2021-05-31|2857.74
#2021-06-01|2876.66
#2021-06-02|2880.29
#2021-06-03|2869.38
#2021-06-04|2884.67
#2021-06-07|2881.06
#2021-06-08|2887.48
#2021-06-09|2871.68
#2021-06-10|2867.84
#2021-06-11|2874.09
#2021-06-14|2870.53
#2021-06-15|2879.98
#2021-06-16|2865.15
#2021-06-17|2834.46
#2021-06-18|2801.71
#2021-06-21|2831.22
#2021-06-22|2852.51
#2021-06-23|2845.20
#2021-06-24|2864.91
#2021-06-25|2878.41
#2021-06-28|2861.42
#2021-06-29|2858.12
#2021-06-30|2853.82
#2021-07-01|2865.62
#2021-07-02|2878.13
#2021-07-05|2885.68
#2021-07-06|2874.11
#2021-07-07|2886.15
#2021-07-08|2858.38
#2021-07-09|2886.88
#2021-07-12|2904.09
#2021-07-13|2895.27
#2021-07-14|2891.83
#2021-07-15|2883.77
#2021-07-16|2867.98
#2021-07-19|2808.37
#2021-07-20|2840.05
#2021-07-21|2871.31
#2021-07-22|2877.21
#2021-07-23|2898.06
#2021-07-26|2903.60
#2021-07-27|2894.90
#2021-07-28|2889.26
#2021-07-29|2910.69
#2021-07-30|2891.05
#2021-08-02|2893.68
#2021-08-03|2903.01
#2021-08-04|2888.56
#2021-08-05|2906.38
#2021-08-06|2907.42
#2021-08-09|2896.95
#2021-08-10|2906.56
#2021-08-11|2930.47
#2021-08-12|2928.65
#2021-08-13|2930.87
#2021-08-16|2924.94
#2021-08-17|2899.63
#2021-08-18|2888.02
#2021-08-19|2859.88
#2021-08-20|2862.83
#2021-08-23|2900.11
#2021-08-24|2917.12
#2021-08-25|2922.97
#2021-08-26|2909.19
#2021-08-27|2934.14
#2021-08-30|2943.22
#2021-08-31|2938.76
#2021-09-01|2944.44
#2021-09-02|2953.95
#2021-09-03|2954.36
#2021-09-06|2962.31
#2021-09-07|2944.77
#2021-09-08|2934.09
#2021-09-09|2928.05
#2021-09-10|2924.81
#2021-09-13|2926.50
#2021-09-14|2916.53
#2021-09-15|2923.02
#2021-09-16|2915.72
#2021-09-17|2890.32
#2021-09-20|2851.94
#2021-09-21|2842.66
#2021-09-22|2861.89
#2021-09-23|2898.20
#2021-09-24|2894.71
#2021-09-27|2887.24
#2021-09-28|2834.28
#2021-09-29|2821.04
#2021-09-30|2795.11
#2021-10-01|2808.68
#2021-10-04|2781.25
#2021-10-05|2794.44
#2021-10-06|2790.15
#2021-10-07|2819.14
#2021-10-08|2813.39
#2021-10-11|2795.78
#2021-10-12|2788.12
#2021-10-13|2798.55
#2021-10-14|2842.08
#2021-10-15|2875.61
#2021-10-18|2874.95
#2021-10-19|2894.67
#2021-10-20|2897.69
#2021-10-21|2887.21
#2021-10-22|2895.33
#2021-10-25|2900.33
#2021-10-26|2896.48
#2021-10-27|2855.89
#2021-10-28|2871.69
#2021-10-29|2864.15
#2021-11-01|2885.42
#2021-11-02|2884.95
#2021-11-03|2892.34
#2021-11-04|2910.16
#2021-11-05|2927.02
#2021-11-08|2944.56
#2021-11-09|2928.89
#2021-11-10|2911.64
#2021-11-11|2908.38
#2021-11-12|2931.09
#2021-11-15|2933.46
#2021-11-16|2933.65
#2021-11-17|2907.05
#2021-11-18|2896.51
#2021-11-19|2885.59
#2021-11-22|2864.91
#2021-11-23|2858.33
#2021-11-24|2852.62
#2021-11-25|2858.94
#2021-11-26|2787.63
#2021-11-29|2782.53
#2021-11-30|2733.89
#2021-12-01|2732.38
#2021-12-02|2773.68
#2021-12-03|2764.20
#2021-12-06|2799.55
#2021-12-07|2852.75
#2021-12-08|2865.94
#2021-12-09|2853.16
#2021-12-10|2853.57
#2021-12-13|2829.96
#2021-12-14|2799.90
#2021-12-15|2819.44
#2021-12-16|2839.55
#2021-12-17|2805.80
#2021-12-20|2753.88
#2021-12-21|2808.15
#2021-12-22|2833.27
#2021-12-23|2861.03
#2021-12-24|2861.97
#2021-12-27|2879.14
#2021-12-28|2892.20
#2021-12-29|2898.46
#2021-12-30|2891.92
#2021-12-31|2895.83
#2022-01-03|2895.89
#2022-01-04|2928.20
#2022-01-05|2910.72
#2022-01-06|2887.29
#2022-01-07|2873.70
#2022-01-10|2838.09
#2022-01-11|2856.39
#2022-01-12|2882.05
#2022-01-13|2873.58
#2022-01-14|2841.79
#2022-01-17|2840.62
#2022-01-18|2801.71
#2022-01-19|2776.06
#2022-01-20|2771.30
#2022-01-21|2726.08
#2022-01-24|2698.17
#2022-01-25|2670.38
#2022-01-26|2668.16
#2022-01-27|2635.66
#2022-01-28|2674.89
#2022-01-31|2714.18
#2022-02-01|2751.77
#2022-02-02|2758.57
#2022-02-03|2710.10
#2022-02-04|2693.19
#2022-02-07|2693.14
#2022-02-08|2709.23
#2022-02-09|2759.33
#2022-02-10|2733.28
#2022-02-11|2698.99
#2022-02-14|2671.43
#2022-02-15|2706.35
#2022-02-16|2720.98
#2022-02-17|2681.95
#2022-02-18|2658.15
#2022-02-21|2645.35
#2022-02-22|2621.96
#2022-02-23|2587.87
#2022-02-24|2565.61
#2022-02-25|2636.68
#2022-02-28|2643.59
#2022-03-01|2592.48
#2022-03-02|2614.43
#2022-03-03|2604.55
#2022-03-04|2555.58
#2022-03-07|2482.17
#2022-03-08|2466.59
#2022-03-09|2543.17
#2022-03-10|2546.28
#2022-03-11|2532.19
#2022-03-14|2541.74
#2022-03-15|2562.28
#2022-03-16|2623.30
#2022-03-17|2667.62
#2022-03-18|2687.93
#2022-03-21|2679.88
#2022-03-22|2695.33
#2022-03-23|2673.82
#2022-03-24|2680.72
#2022-03-25|2679.15
#2022-03-28|2674.40
#2022-03-29|2730.15
#2022-03-30|2716.88
#2022-03-31|2683.26
#2022-04-01|2674.47
#2022-04-04|2683.61
#2022-04-05|2647.89
#2022-04-06|2602.16
#2022-04-07|2588.59
#2022-04-08|2586.17
#2022-04-11|2563.72
#2022-04-12|2553.27
#2022-04-13|2574.54
#2022-04-14|2574.46
#2022-04-15|2572.89
#2022-04-18|2560.07
#2022-04-19|2588.81
#2022-04-20|2611.95
#2022-04-21|2601.03
#2022-04-22|2536.04
#2022-04-25|2520.81
#2022-04-26|2472.17
#2022-04-27|2475.26
#2022-04-28|2514.00
#2022-04-29|2478.46
#2022-05-02|2467.97
#2022-05-03|2477.66
#2022-05-04|2519.72
#2022-05-05|2462.97
#2022-05-06|2435.79
#2022-05-09|2361.80
#2022-05-10|2353.50
#2022-05-11|2341.45
#2022-05-12|2334.31
#2022-05-13|2378.63
#2022-05-16|2370.78
#2022-05-17|2424.62
#2022-05-18|2374.15
#2022-05-19|2361.60
#2022-05-20|2362.52
#2022-05-23|2403.40
#2022-05-24|2380.94
#2022-05-25|2391.99
#2022-05-26|2430.62
#2022-05-27|2480.08
#2022-05-30|2498.11
#2022-05-31|2471.69
#2022-06-01|2458.32
#2022-06-02|2501.20
#2022-06-03|2487.35
#2022-06-06|2498.81
#2022-06-07|2508.41
#2022-06-08|2483.30
#2022-06-09|2434.86
#2022-06-10|2360.56
#2022-06-13|2278.44
#2022-06-14|2262.34
#2022-06-15|2278.10
#2022-06-16|2217.87
#2022-06-17|2209.30
#2022-06-20|2209.50
#2022-06-21|2239.89
#2022-06-22|2226.22
#2022-06-23|2218.55
#2022-06-24|2284.23
#2022-06-27|2295.60
#2022-06-28|2269.33
#2022-06-29|2250.38
#2022-06-30|2235.34
#2022-07-01|2243.79
#2022-07-04|2250.55
#2022-07-05|2225.84
#2022-07-06|2232.02
#2022-07-07|2265.44
#2022-07-08|2269.00
#2022-07-11|2248.48
#2022-07-12|2240.98
#2022-07-13|2229.62
#2022-07-14|2209.37
#2022-07-15|2249.40
#2022-07-18|2257.09
#2022-07-19|2319.98
#2022-07-20|2339.51
#2022-07-21|2361.57
#2022-07-22|2362.87
#2022-07-25|2360.57
#2022-07-26|2343.04
#2022-07-27|2372.36
#2022-07-28|2420.22
#2022-07-29|2457.62
#2022-08-01|2471.91
#2022-08-02|2441.49
#2022-08-03|2456.06
#2022-08-04|2471.50
#2022-08-05|2464.64
#2022-08-08|2472.84
#2022-08-09|2452.66
#2022-08-10|2512.44
#2022-08-11|2518.57
#2022-08-12|2542.22
#2022-08-15|2549.76
#2022-08-16|2550.58
#2022-08-17|2527.18
#2022-08-18|2531.72
#2022-08-19|2495.24
#2022-08-22|2445.42
#2022-08-23|2439.52
#2022-08-24|2445.49
#2022-08-25|2473.67
#2022-08-26|2412.34
#2022-08-29|2383.24
#2022-08-30|2370.63
#2022-08-31|2355.91
#2022-09-01|2328.20
#2022-09-02|2328.24
#2022-09-05|2316.43
#2022-09-06|2312.84
#2022-09-07|2332.50
#2022-09-08|2350.43
#2022-09-09|2389.69
#2022-09-12|2421.69
#2022-09-13|2346.71
#2022-09-14|2329.84
#2022-09-15|2308.43
#2022-09-16|2269.62
#2022-09-19|2280.02
#2022-09-20|2256.13
#2022-09-21|2228.05
#2022-09-22|2194.16
#2022-09-23|2153.85
#2022-09-26|2118.68
#2022-09-27|2113.01
#2022-09-28|2139.50
#2022-09-29|2119.60
#2022-09-30|2108.55
#2022-10-03|2153.72
#2022-10-04|2235.48
#2022-10-05|2225.11
#2022-10-06|2211.70
#2022-10-07|2166.48
#2022-10-10|2157.28
#2022-10-11|2139.38
#2022-10-12|2124.63
#2022-10-13|2154.13
#2022-10-14|2132.89
#2022-10-17|2175.51
#2022-10-18|2215.05
#2022-10-19|2192.41
#2022-10-20|2173.37
#2022-10-21|2194.65
#2022-10-24|2224.51
#2022-10-25|2266.99
#2022-10-26|2292.03
#2022-10-27|2300.07
#2022-10-28|2325.01
#2022-10-31|2318.94
#2022-11-01|2330.18
#2022-11-02|2292.22
#2022-11-03|2265.87
#2022-11-04|2307.24
#2022-11-07|2343.24
#2022-11-08|2371.10
#2022-11-09|2337.82
#2022-11-10|2445.35
#2022-11-11|2480.59
#2022-11-14|2463.44
#2022-11-15|2482.79
#2022-11-16|2464.01
#2022-11-17|2447.04
#2022-11-18|2464.84
#2022-11-21|2451.69
#2022-11-22|2478.77
#2022-11-23|2498.39
#2022-11-24|2512.78
#2022-11-25|2516.62
#2022-11-28|2481.13
#2022-11-29|2480.33
#2022-11-30|2512.51
#2022-12-01|2542.70
#2022-12-02|2540.43
#2022-12-05|2508.83
#2022-12-06|2479.76
#2022-12-07|2473.02
#2022-12-08|2484.78
#2022-12-09|2484.34
#2022-12-12|2503.56
#2022-12-13|2532.48
#2022-12-14|2528.73
#2022-12-15|2462.63
#2022-12-16|2441.09
#2022-12-19|2423.05
#2022-12-20|2433.06
#2022-12-21|2459.12
#2022-12-22|2434.85
#2022-12-23|2440.24
#2022-12-26|2442.97
#2022-12-27|2450.88
#2022-12-28|2427.77
#2022-12-29|2456.47
#2022-12-30|2446.75
#2023-01-02|2451.41
#2023-01-03|2457.64
#2023-01-04|2478.66
#2023-01-05|2449.80
#2023-01-06|2505.01
#2023-01-09|2525.10
#2023-01-10|2529.21
#2023-01-11|2554.15
#2023-01-12|2578.26
#2023-01-13|2588.24
#2023-01-16|2586.74
#2023-01-17|2586.40
#2023-01-18|2574.66
#2023-01-19|2531.44
#2023-01-20|2565.18
#2023-01-23|2590.44
#2023-01-24|2600.76
#2023-01-25|2594.11
#2023-01-26|2598.19
#2023-01-27|2610.92
#2023-01-30|2594.32
#2023-01-31|2617.44
#2023-02-01|2640.54
#2023-02-02|2676.51
#2023-02-03|2655.71
#2023-02-06|2626.18
#2023-02-07|2636.38
#2023-02-08|2621.89
#2023-02-09|2620.97
#2023-02-10|2615.37
#2023-02-13|2631.52
#2023-02-14|2628.86
#2023-02-15|2636.54
#2023-02-16|2623.90
#2023-02-17|2619.88
#2023-02-20|2623.19
#2023-02-21|2583.22
#2023-02-22|2570.74
#2023-02-23|2578.94
#2023-02-24|2558.29
#2023-02-27|2576.90
#2023-02-28|2573.88
#2023-03-01|2584.87
#2023-03-02|2597.81
#2023-03-03|2631.53
#2023-03-06|2638.32
#2023-03-07|2605.00
#2023-03-08|2605.69
#2023-03-09|2587.75
#2023-03-10|2546.51
#2023-03-13|2516.80
#2023-03-14|2536.53
#2023-03-15|2486.04
#2023-03-16|2510.05
#2023-03-17|2489.11
#2023-03-20|2510.15
#2023-03-21|2542.55
#2023-03-22|2522.37
#2023-03-23|2531.95
#2023-03-24|2513.36
#2023-03-27|2532.01
#2023-03-28|2541.96
#2023-03-29|2572.47
#2023-03-30|2589.71
#2023-03-31|2616.19
#2023-04-03|2621.66
#2023-04-04|2598.62
#2023-04-05|2561.54
#2023-04-06|2550.46
#2023-04-07|2552.24
#2023-04-10|2555.87
#2023-04-11|2582.83
#2023-04-12|2596.64
#2023-04-13|2619.96
#2023-04-14|2620.90
#2023-04-17|2630.00
#2023-04-18|2641.41
#2023-04-19|2633.42
#2023-04-20|2635.05
#2023-04-21|2629.59
#2023-04-24|2635.91
#2023-04-25|2603.02
#2023-04-26|2575.48
#2023-04-27|2607.86
#2023-04-28|2631.72
#2023-05-01|2634.89
#2023-05-02|2608.73
#2023-05-03|2612.81
#2023-05-04|2597.82
#2023-05-05|2630.68
#2023-05-08|2631.34
#2023-05-09|2628.60
#2023-05-10|2624.81
#2023-05-11|2614.59
#2023-05-12|2611.55
#2023-05-15|2624.98
#2023-05-16|2605.94
#2023-05-17|2629.22
#2023-05-18|2644.90
#2023-05-19|2648.61
#2023-05-22|2655.92
#2023-05-23|2622.56
#2023-05-24|2584.92
#2023-05-25|2582.52
#2023-05-26|2603.62
#2023-05-29|2608.20
#2023-05-30|2603.88
#2023-05-31|2567.91
#2023-06-01|2602.90
#2023-06-02|2662.95
#2023-06-05|2654.38
#2023-06-06|2675.09
#2023-06-07|2689.93
#2023-06-08|2691.12
#2023-06-09|2692.81
#2023-06-12|2710.55
#2023-06-13|2738.05
#2023-06-14|2745.72
#2023-06-15|2766.76
#2023-06-16|2765.25
#2023-06-19|2755.20
#2023-06-20|2739.84
#2023-06-21|2743.15
#2023-06-22|2730.28
#2023-06-23|2699.43
#2023-06-26|2704.72
#2023-06-27|2727.52
#2023-06-28|2736.07
#2023-06-29|2752.39
#2023-06-30|2776.20
#2023-07-03|2786.47
#2023-07-04|2781.23
#2023-07-05|2763.78
#2023-07-06|2728.66
#2023-07-07|2737.54
#2023-07-10|2760.33
#2023-07-11|2792.59
#2023-07-12|2817.55
#2023-07-13|2838.02
#2023-07-14|2833.40
#2023-07-17|2837.17
#2023-07-18|2854.48
#2023-07-19|2852.98
#2023-07-20|2846.80
#2023-07-21|2836.21
#2023-07-24|2847.83
#2023-07-25|2851.89
#2023-07-26|2858.65
#2023-07-27|2846.33
#2023-07-28|2859.71
#2023-07-31|2867.55
#2023-08-01|2862.93
#2023-08-02|2825.62
#2023-08-03|2809.60
#2023-08-04|2812.09
#2023-08-07|2826.48
#2023-08-08|2807.72
#2023-08-09|2805.56
#2023-08-10|2807.99
#2023-08-11|2797.52
#2023-08-14|2790.97
#2023-08-15|2767.19
#2023-08-16|2745.68
#2023-08-17|2712.85
#2023-08-18|2708.83
#2023-08-21|2703.51
#2023-08-22|2712.55
#2023-08-23|2734.45
#2023-08-24|2713.25
#2023-08-25|2716.30
#2023-08-28|2746.66
#2023-08-29|2771.63
#2023-08-30|2788.50
#2023-08-31|2780.86
#2023-09-01|2792.46
#2023-09-04|2795.95
#2023-09-05|2757.36
#2023-09-06|2751.41
#2023-09-07|2742.74
#2023-09-08|2730.58
#2023-09-11|2737.78
#2023-09-12|2724.16
#2023-09-13|2711.77
#2023-09-14|2733.73
#2023-09-15|2731.41
#2023-09-18|2729.92
#2023-09-19|2718.92
#2023-09-20|2714.34
#2023-09-21|2666.65
#2023-09-22|2655.82
#2023-09-25|2654.40
#2023-09-26|2622.08
#2023-09-27|2628.81
#2023-09-28|2641.14
#2023-09-29|2634.87
#2023-10-02|2609.30
#2023-10-03|2579.17
#2023-10-04|2576.43
#2023-10-05|2579.53
#2023-10-06|2601.10
#2023-10-09|2613.36
#2023-10-10|2648.96
#2023-10-11|2657.87
#2023-10-12|2641.96
#2023-10-13|2611.71
#2023-10-16|2624.48
#2023-10-17|2634.04
#2023-10-18|2583.11
#2023-10-19|2554.69
#2023-10-20|2529.23
#2023-10-23|2518.44
#2023-10-24|2525.84
#2023-10-25|2503.75
#2023-10-26|2481.07
#2023-10-27|2479.34
#2023-10-30|2501.43
#2023-10-31|2512.37
#2023-11-01|2531.50
#2023-11-02|2583.36
#2023-11-03|2616.63
#2023-11-06|2620.27
#2023-11-07|2605.33
#2023-11-08|2607.71
#2023-11-09|2614.67
#2023-11-10|2627.59
#2023-11-13|2630.47
#2023-11-14|2690.50
#2023-11-15|2711.54
#2023-11-16|2709.29
#2023-11-17|2731.26
#2023-11-20|2740.91
#2023-11-21|2741.76
#2023-11-22|2743.01
#2023-11-23|2747.19
#2023-11-24|2759.24
#2023-11-27|2748.39
#2023-11-28|2752.23
#2023-11-29|2763.74
#2023-11-30|2780.41
#2023-12-01|2812.20
#2023-12-04|2810.89
#2023-12-05|2797.15
#2023-12-06|2815.69
#2023-12-07|2820.83
#2023-12-08|2823.82
#2023-12-11|2840.71
#2023-12-12|2851.82
#2023-12-13|2877.46
#2023-12-14|2931.58
#2023-12-15|2936.06
#2023-12-18|2927.57
#2023-12-19|2952.81
#2023-12-20|2930.61
#2023-12-21|2953.70
#2023-12-22|2966.59
#2023-12-25|2965.25
#2023-12-26|2976.84
#2023-12-27|2993.35
#2023-12-28|2998.93
#2023-12-29|2991.14
#2024-01-01|2991.43
#2024-01-02|2964.68
#2024-01-03|2915.02
#2024-01-04|2924.52
#2024-01-05|2928.93
#2024-01-08|2944.95
#2024-01-09|2935.09
#2024-01-10|2945.18
#2024-01-11|2943.65
#2024-01-12|2965.54
#2024-01-15|2961.47
#2024-01-16|2930.13
#2024-01-17|2902.15
#2024-01-18|2923.24
#2024-01-19|2940.20
#2024-01-22|2967.67
#2024-01-23|2956.56
#2024-01-24|2956.26
#2024-01-25|2966.40
#2024-01-26|2968.79
#2024-01-29|2988.69
#2024-01-30|2992.63
#2024-01-31|2978.15
#2024-02-01|3005.71
#2024-02-02|3010.72
#2024-02-05|2984.85
#2024-02-06|3004.42
#2024-02-07|3021.76
#2024-02-08|3020.65
#2024-02-09|3027.47
#2024-02-12|3033.55
#2024-02-13|3001.58
#2024-02-14|3026.41
#2024-02-15|3055.62
#2024-02-16|3059.82
#2024-02-19|3064.12
#2024-02-20|3054.72
#2024-02-21|3058.61
#2024-02-22|3097.57
#2024-02-23|3111.80
#2024-02-26|3114.07
#2024-02-27|3118.82
#2024-02-28|3123.06
#2024-02-29|3133.37
#2024-03-01|3148.99
#2024-03-04|3152.06
#2024-03-05|3138.98
#2024-03-06|3157.89
#2024-03-07|3181.85
#2024-03-08|3185.69
#2024-03-11|3162.86
#2024-03-12|3176.92
#2024-03-13|3179.89
#2024-03-14|3170.55
#2024-03-15|3168.88
#2024-03-18|3179.10
#2024-03-19|3190.85
#2024-03-20|3214.28
#2024-03-21|3245.95
#2024-03-22|3230.53
#2024-03-25|3214.95
#2024-03-26|3216.98
#2024-03-27|3242.58
#2024-03-28|3244.85
#2024-03-29|3246.92
#2024-04-01|3221.16
#2024-04-02|3203.62
#2024-04-03|3213.29
#2024-04-04|3204.67
#2024-04-05|3215.91
#2024-04-08|3228.93
#2024-04-09|3222.93
#2024-04-10|3188.16
#2024-04-11|3184.34
#2024-04-12|3157.78
#2024-04-15|3139.62
#2024-04-16|3109.21
#2024-04-17|3095.15
#2024-04-18|3097.22
#2024-04-19|3084.31
#2024-04-22|3106.29
#2024-04-23|3143.56
#2024-04-24|3141.15
#2024-04-25|3123.74
#2024-04-26|3141.49
#2024-04-29|3156.35
#2024-04-30|3129.12
#2024-05-01|3114.98
#2024-05-02|3139.56
#2024-05-03|3167.34
#2024-05-06|3190.60
#2024-05-07|3207.56
#2024-05-08|3204.32
#2024-05-09|3223.18
#2024-05-10|3240.70
#2024-05-13|3232.63
#2024-05-14|3237.14
#2024-05-15|3261.36
#2024-05-16|3252.12
#2024-05-17|3249.89
#2024-05-20|3260.58
#2024-05-21|3250.13
#2024-05-22|3239.56
#2024-05-23|3224.69
#2024-05-24|3235.76
#2024-05-27|3247.45
#2024-05-28|3220.03
#2024-05-29|3170.04
#2024-05-30|3182.86
#2024-05-31|3207.78
#2024-06-03|3203.09
#2024-06-04|3184.56
#2024-06-05|3197.48
#2024-06-06|3194.38
#2024-06-07|3184.59
#2024-06-10|3186.83
#2024-06-11|3164.60
#2024-06-12|3195.52
#2024-06-13|3164.96
#2024-06-14|3134.91
#2024-06-17|3144.09
#2024-06-18|3161.51
#2024-06-19|3164.46
#2024-06-20|3171.84
#2024-06-21|3158.52
#2024-06-24|3173.63
#2024-06-25|3154.30
#2024-06-26|3145.87
#2024-06-27|3141.50
#2024-06-28|3142.96
#2024-07-01|3130.10
#2024-07-02|3146.06
#2024-07-03|3172.55
#2024-07-04|3182.45
#2024-07-05|3172.55
#2024-07-08|3171.06
#2024-07-09|3155.23
#2024-07-10|3173.17
#2024-07-11|3223.48
#2024-07-12|3249.65
#2024-07-15|3263.03
#2024-07-16|3307.44
#2024-07-17|3298.83
#2024-07-18|3269.27
#2024-07-19|3240.91
#2024-07-22|3262.85
#2024-07-23|3262.30
#2024-07-24|3213.99
#2024-07-25|3199.03
#2024-07-26|3246.12
#2024-07-29|3249.82
#2024-07-30|3263.49
#2024-07-31|3314.10
#2024-08-01|3255.57
#2024-08-02|3169.04
#2024-08-05|3064.38
#2024-08-06|3115.28
#2024-08-07|3120.51
#2024-08-08|3147.86
#2024-08-09|3163.74
#2024-08-12|3151.15
#2024-08-13|3193.33
#2024-08-14|3216.45
#2024-08-15|3248.12
#2024-08-16|3270.31
#2024-08-19|3288.22
#2024-08-20|3290.77
#2024-08-21|3307.59
#2024-08-22|3304.91
#2024-08-23|3340.70
#2024-08-26|3342.35
#2024-08-27|3344.32
#2024-08-28|3340.95
#2024-08-29|3359.34
#2024-08-30|3385.34
#2024-09-02|3378.06
#2024-09-03|3332.70
#2024-09-04|3314.51
#2024-09-05|3286.87
#2024-09-06|3256.71
#2024-09-09|3282.01
#2024-09-10|3283.30
#2024-09-11|3284.90
#2024-09-12|3325.86
#2024-09-13|3358.56
#2024-09-16|3376.17
#2024-09-17|3386.19
#2024-09-18|3379.04
#2024-09-19|3439.19
#2024-09-20|3418.52
#2024-09-23|3436.20
#2024-09-24|3444.80
#2024-09-25|3437.00
#2024-09-26|3478.54
#2024-09-27|3502.56
#2024-09-30|3481.84
#2024-10-01|3477.65
#2024-10-02|3462.11
#2024-10-03|3442.71
#2024-10-04|3453.35
#2024-10-07|3451.74
#2024-10-08|3443.88
#2024-10-09|3461.68
#2024-10-10|3444.34
#2024-10-11|3474.08
#2024-10-14|3490.16
#2024-10-15|3480.79
#2024-10-16|3494.23
#2024-10-17|3495.70
#2024-10-18|3503.21
#2024-10-21|3478.79
#2024-10-22|3444.71
#2024-10-23|3422.42
#2024-10-24|3416.72
#2024-10-25|3408.06
#2024-10-28|3429.59
#2024-10-29|3417.52
#2024-10-30|3423.52
#2024-10-31|3394.95
#2024-11-01|3398.91
#2024-11-04|3402.35
#2024-11-05|3440.25
#2024-11-06|3524.65
#2024-11-07|3536.46
#2024-11-08|3546.05
#2024-11-11|3566.15
#2024-11-12|3523.39
#2024-11-13|3509.97
#2024-11-14|3481.14
#2024-11-15|3463.26
#2024-11-18|3465.28
#2024-11-19|3467.66
#2024-11-20|3455.81
#2024-11-21|3487.06
#2024-11-22|3516.55
#2024-11-25|3548.01
#2024-11-26|3534.95
#2024-11-27|3536.08
#2024-11-28|3541.30
#2024-11-29|3557.31
#2024-12-02|3554.13
#2024-12-03|3559.99
#2024-12-04|3568.10
#2024-12-05|3550.39
#2024-12-06|3550.88
#2024-12-09|3527.52
#2024-12-10|3511.63
#2024-12-11|3522.92
#2024-12-12|3508.92
#2024-12-13|3490.05
#2024-12-16|3490.23
#2024-12-17|3467.62
#2024-12-18|3398.87
#2024-12-19|3370.14
#2024-12-20|3389.94
#2024-12-23|3390.81
#2024-12-24|3409.31
#2024-12-25|3410.58
#2024-12-26|3417.85
#2024-12-27|3409.88
#2024-12-30|3380.03
#2024-12-31|3381.33
#2025-01-01|3381.76
#2025-01-02|3372.68
#2025-01-03|3392.18
#2025-01-06|3393.94
#2025-01-07|3392.20
#2025-01-08|3386.93
#2025-01-09|3379.10
#2025-01-10|3329.52
#2025-01-13|3334.64
#2025-01-14|3365.07
#2025-01-15|3404.23
#2025-01-16|3430.51
#2025-01-17|3451.62
#2025-01-20|3469.49
#2025-01-21|3512.18
#2025-01-22|3522.00
#2025-01-23|3551.24
#2025-01-24|3553.83
#2025-01-27|3520.84
#2025-01-28|3497.63
#2025-01-29|3503.77
#2025-01-30|3542.11
#2025-01-31|3526.59
#2025-02-03|3473.57
#2025-02-04|3481.22
#2025-02-05|3510.39
#2025-02-06|3518.36
#2025-02-07|3499.24
#2025-02-10|3512.24
#2025-02-11|3512.14
#2025-02-12|3493.17
#2025-02-13|3529.22
#2025-02-14|3532.51
#2025-02-17|3543.27
#2025-02-18|3565.91
#2025-02-19|3548.98
#2025-02-20|3532.14
#2025-02-21|3479.01
#2025-02-24|3465.71
#2025-02-25|3473.42
#2025-02-26|3482.20
#2025-02-27|3469.10
#2025-02-28|3478.67
#2025-03-03|3476.03
#2025-03-04|3413.69
#2025-03-05|3490.54
#2025-03-06|3489.52
#2025-03-07|3492.62
#2025-03-10|3434.84
#2025-03-11|3394.43
#2025-03-12|3408.65
#2025-03-13|3375.86
#2025-03-14|3431.47
#2025-03-17|3471.85
#2025-03-18|3470.10
#2025-03-19|3497.51
#2025-03-20|3477.60
#2025-03-21|3447.79
#2025-03-24|3482.25
#2025-03-25|3491.66
#2025-03-26|3473.82
#2025-03-27|3461.14
#2025-03-28|3400.03
#2025-03-31|3381.76
#2025-04-01|3404.83
#2025-04-02|3424.62
#2025-04-03|3274.52
#2025-04-04|3116.79
#2025-04-07|3020.94
#2025-04-08|3042.70
#2025-04-09|3180.76
#2025-04-10|3200.89
#2025-04-11|3236.98
#2025-04-14|3286.48
#2025-04-15|3301.06
#2025-04-16|3268.94
#2025-04-17|3279.84
#2025-04-18|3283.20
#2025-04-21|3249.50
#2025-04-22|3290.74
#2025-04-23|3331.14
#2025-04-24|3373.85
#2025-04-25|3385.49
#2025-04-28|3401.15
#2025-04-29|3418.36
#2025-04-30|3438.53
#2025-05-01|3440.65
#2025-05-02|3513.65
#2025-05-05|3516.19
#2025-05-06|3499.32
#2025-05-07|3512.37
#2025-05-08|3545.49
#2025-05-09|3550.48
#2025-05-12|3616.36
#2025-05-13|3646.43
#2025-05-14|3646.43
#2025-05-15|3667.35
#2025-05-16|3687.46
#2025-05-19|3705.22
#2025-05-20|3700.11
#2025-05-21|3664.64
#2025-05-22|3649.77
#2025-05-23|3644.73
#2025-05-26|3664.25
#2025-05-27|3705.19
#2025-05-28|3687.18
#2025-05-29|3706.23
#2025-05-30|3701.93
#2025-06-02|3699.03
#2025-06-03|3718.51
#2025-06-04|3740.82
#2025-06-05|3740.52
#2025-06-06|3752.25
#2025-06-09|3755.22
#2025-06-10|3756.69
#2025-06-11|3760.63
#2025-06-12|3762.13
#2025-06-13|3704.51
#2025-06-16|3744.13
#2025-06-17|3715.36
#2025-06-18|3692.53
#2025-06-19|3671.97
#2025-06-20|3672.48
#2025-06-23|3696.97
#2025-06-24|3753.10
#2025-06-25|3728.48
#2025-06-26|3773.71
#2025-06-27|3816.52
#2025-06-30|3829.61
#2025-07-01|3837.25
#2025-07-02|3847.85
#2025-07-03|3868.56
#2025-07-04|3862.16
#2025-07-07|3843.22
#2025-07-08|3841.50
#2025-07-09|3871.79
#2025-07-10|3879.86
#2025-07-11|3850.59
#2025-07-14|3857.56
#2025-07-15|3827.94
#2025-07-16|3832.90
#2025-07-17|3877.43
#2025-07-18|3875.30
#2025-07-21|3872.96
#2025-07-22|3880.06
#2025-07-23|3940.45
#2025-07-24|3945.91
#2025-07-25|3958.01
#2025-07-28|3934.38
#2025-07-29|3906.43
#2025-07-30|3892.43
#2025-07-31|3878.06
#2025-08-01|3831.14
#2025-08-04|3863.64
#2025-08-05|3863.65
#2025-08-06|3876.74
#2025-08-07|3876.33
#2025-08-08|3888.61
#2025-08-11|3868.85
#2025-08-12|3915.63
#2025-08-13|3953.77
#2025-08-14|3927.32
#2025-08-15|3922.63
#2025-08-18|3925.54
#2025-08-19|3930.64
#2025-08-20|3913.25
#2025-08-21|3903.08
#2025-08-22|3971.50
#2025-08-25|3948.82
#2025-08-26|3950.93
#2025-08-27|3944.19
#2025-08-28|3963.75
#2025-08-29|3949.72
#2025-09-01|3951.90
#2025-09-02|3910.16
#2025-09-03|3902.35
#2025-09-04|3926.71
#2025-09-05|3942.94
#2025-09-08|3959.23
#2025-09-09|3939.17
#2025-09-10|3950.42
#2025-09-11|3993.01
#2025-09-12|3971.15
#2025-09-15|3988.04
#2025-09-16|3991.05
#2025-09-17|3984.25
#2025-09-18|3996.13
#2025-09-19|3990.08
#2025-09-22|4000.15
#2025-09-23|3992.44
#2025-09-24|3971.33
#2025-09-25|3938.57
#2025-09-26|3959.49
#2025-09-29|3971.90
#2025-09-30|3998.96
#2025-10-01|4000.55
#2025-10-02|4019.62
#2025-10-03|4044.29
#2025-10-06|4053.51
#2025-10-07|4035.41
#2025-10-08|4052.27
#2025-10-09|4021.99
#2025-10-10|3948.93
#2025-10-13|3975.79
#2025-10-14|3988.33
#2025-10-15|4002.38
#2025-10-16|3996.41
#2025-10-17|3983.25
#2025-10-20|4039.85
#2025-10-21|4056.02
#2025-10-22|4033.10
#2025-10-23|4063.23
#2025-10-24|4086.41
#2025-10-27|4112.47
#2025-10-28|4095.03
#2025-10-29|4078.91
#2025-10-30|4048.89
#2025-10-31|4055.39
#2025-11-03|4041.56
#2025-11-04|4003.69
#2025-11-05|4005.88
#2025-11-06|3992.42
#2025-11-07|3994.16
#2025-11-10|4018.57
#2025-11-11|4029.87
#2025-11-12|4045.41
#2025-11-13|4004.88
#2025-11-14|3971.59
#2025-11-17|3926.94
#2025-11-18|3867.33
#2025-11-19|3867.68
#2025-11-20|3853.04
#2025-11-21|3867.42
#2025-11-24|3881.24
#2025-11-25|3933.64
#2025-11-26|3970.47
#2025-11-27|3977.25
#2025-11-28|3996.93
#2025-12-01|3960.71
#2025-12-02|3970.05
#2025-12-03|4006.62
#2025-12-04|4042.59
#2025-12-05|4033.33
#2025-12-08|4032.94
#2025-12-09|4016.96
#2025-12-10|4056.70
#2025-12-11|4111.93
#2025-12-12|4108.27
#2025-12-15|4113.69
#2025-12-16|4080.10
#2025-12-17|4036.12
#2025-12-18|4058.05
#2025-12-19|4083.30
#2025-12-22|4121.40
#2025-12-23|4129.08
#2025-12-24|4137.12
#2025-12-25|4138.13
#2025-12-26|4130.52
#2025-12-29|4127.89
#2025-12-30|4117.93
#2025-12-31|4092.44
#2026-01-01|4093.28
#2026-01-02|4138.07
#2026-01-05|4207.65
#2026-01-06|4260.49
#2026-01-07|4235.65
#2026-01-08|4242.71
#2026-01-09|4274.57
#2026-01-12|4288.78
#2026-01-13|4287.72
#2026-01-14|4302.11
#2026-01-15|4329.04
#2026-01-16|4345.94
#2026-01-19|4338.23
#2026-01-20|4280.84
#2026-01-21|4308.46
#2026-01-22|4327.88
#2026-01-23|4307.75
#2026-01-26|4322.61
#2026-01-27|4343.44
#2026-01-28|4330.03
#2026-01-29|4352.56
#2026-01-30|4324.77
#2026-02-02|4337.92
#2026-02-03|4390.02
#2026-02-04|4390.32
#2026-02-05|4352.38
#2026-02-06|4439.45
#2026-02-09|4501.61
#2026-02-10|4528.47
#2026-02-11|4533.81
#2026-02-12|4497.62
#2026-02-13|4489.42
#2026-02-16|4486.12
#2026-02-17|4484.72
#2026-02-18|4520.15
#2026-02-19|4526.31
#2026-02-20|4550.85
#2026-02-23|4494.68
#2026-02-24|4527.24
#2026-02-25|4535.41
#2026-02-26|4568.62
#2026-02-27|4577.78
#2026-03-02|4558.05
#2026-03-03|4439.28
#2026-03-04|4420.12
#2026-03-05|4374.73
#2026-03-06|4325.29
#2026-03-09|4282.21
#2026-03-10|4330.17
#2026-03-11|4306.95
#2026-03-12|4228.34
#2026-03-13|4187.98
#2026-03-16|4211.44
#2026-03-17|4235.47
#2026-03-18|4230.53
#2026-03-19|4161.98
#2026-03-20|4112.57
#2026-03-23|4122.03
#2026-03-24|4149.81
#2026-03-25|4208.41
#2026-03-26|4137.73
#2026-03-27|4073.53
#2026-03-30|4027.20
#2026-03-31|4086.71
#2026-04-01|4209.64
#2026-04-02|4171.70
#2026-04-03|4183.90
#2026-04-06|4197.64
#2026-04-07|4184.66
#2026-04-08|4391.68
#2026-04-09|4398.73