Table Data - NASDAQ Global Net Total Return Index
| Title | NASDAQ Global Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGIN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQGIN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 547.23 |
| 2001-04-02 | 540.33 |
| 2001-04-03 | 525.36 |
| 2001-04-04 | 527.30 |
| 2001-04-05 | 545.21 |
| 2001-04-06 | 539.33 |
| 2001-04-09 | 542.19 |
| 2001-04-10 | 553.19 |
| 2001-04-11 | 554.07 |
| 2001-04-12 | 561.79 |
| 2001-04-13 | . |
| 2001-04-16 | 558.34 |
| 2001-04-17 | 560.94 |
| 2001-04-18 | 579.10 |
| 2001-04-19 | 588.29 |
| 2001-04-20 | 585.32 |
| 2001-04-23 | 577.62 |
| 2001-04-24 | 573.31 |
| 2001-04-25 | 579.59 |
| 2001-04-26 | 583.53 |
| 2001-04-27 | 589.36 |
| 2001-04-30 | 590.33 |
| 2001-05-01 | 597.75 |
| 2001-05-02 | 599.07 |
| 2001-05-03 | 591.32 |
| 2001-05-04 | 597.66 |
| 2001-05-07 | 597.48 |
| 2001-05-08 | 595.02 |
| 2001-05-09 | 591.64 |
| 2001-05-10 | 592.98 |
| 2001-05-11 | 588.81 |
| 2001-05-14 | 585.42 |
| 2001-05-15 | 588.62 |
| 2001-05-16 | 599.42 |
| 2001-05-17 | 604.42 |
| 2001-05-18 | 605.27 |
| 2001-05-21 | 613.73 |
| 2001-05-22 | 612.60 |
| 2001-05-23 | 604.89 |
| 2001-05-24 | 605.88 |
| 2001-05-25 | 600.74 |
| 2001-05-28 | . |
| 2001-05-29 | 595.62 |
| 2001-05-30 | 586.54 |
| 2001-05-31 | 587.93 |
| 2001-06-01 | 589.53 |
| 2001-06-04 | 592.25 |
| 2001-06-05 | 598.56 |
| 2001-06-06 | 593.73 |
| 2001-06-07 | 596.27 |
| 2001-06-08 | 592.59 |
| 2001-06-11 | 586.01 |
| 2001-06-12 | 583.09 |
| 2001-06-13 | 580.70 |
| 2001-06-14 | 573.05 |
| 2001-06-15 | 570.39 |
| 2001-06-18 | 566.02 |
| 2001-06-19 | 566.50 |
| 2001-06-20 | 568.76 |
| 2001-06-21 | 573.38 |
| 2001-06-22 | 570.73 |
| 2001-06-25 | 569.33 |
| 2001-06-26 | 567.25 |
| 2001-06-27 | 565.52 |
| 2001-06-28 | 569.31 |
| 2001-06-29 | 572.64 |
| 2001-07-02 | 576.49 |
| 2001-07-03 | 574.44 |
| 2001-07-04 | . |
| 2001-07-05 | 565.21 |
| 2001-07-06 | 554.26 |
| 2001-07-09 | 556.01 |
| 2001-07-10 | 551.29 |
| 2001-07-11 | 548.72 |
| 2001-07-12 | 558.64 |
| 2001-07-13 | 560.71 |
| 2001-07-16 | 555.71 |
| 2001-07-17 | 557.54 |
| 2001-07-18 | 555.65 |
| 2001-07-19 | 559.42 |
| 2001-07-20 | 557.96 |
| 2001-07-23 | 550.67 |
| 2001-07-24 | 544.19 |
| 2001-07-25 | 548.60 |
| 2001-07-26 | 553.36 |
| 2001-07-27 | 556.11 |
| 2001-07-30 | 556.27 |
| 2001-07-31 | 560.68 |
| 2001-08-01 | 564.35 |
| 2001-08-02 | 567.83 |
| 2001-08-03 | 565.05 |
| 2001-08-06 | 559.94 |
| 2001-08-07 | 560.43 |
| 2001-08-08 | 552.67 |
| 2001-08-09 | 550.35 |
| 2001-08-10 | 552.29 |
| 2001-08-13 | 553.42 |
| 2001-08-14 | 555.29 |
| 2001-08-15 | 554.51 |
| 2001-08-16 | 553.12 |
| 2001-08-17 | 545.76 |
| 2001-08-20 | 546.83 |
| 2001-08-21 | 544.85 |
| 2001-08-22 | 548.54 |
| 2001-08-23 | 546.17 |
| 2001-08-24 | 554.54 |
| 2001-08-27 | 553.53 |
| 2001-08-28 | 546.61 |
| 2001-08-29 | 542.56 |
| 2001-08-30 | 533.86 |
| 2001-08-31 | 534.91 |
| 2001-09-03 | . |
| 2001-09-04 | 532.64 |
| 2001-09-05 | 528.44 |
| 2001-09-06 | 518.48 |
| 2001-09-07 | 510.80 |
| 2001-09-10 | 509.21 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 483.13 |
| 2001-09-18 | 480.36 |
| 2001-09-19 | 474.70 |
| 2001-09-20 | 460.09 |
| 2001-09-21 | 448.88 |
| 2001-09-24 | 464.86 |
| 2001-09-25 | 470.00 |
| 2001-09-26 | 468.82 |
| 2001-09-27 | 473.28 |
| 2001-09-28 | 483.73 |
| 2001-10-01 | 481.02 |
| 2001-10-02 | 485.54 |
| 2001-10-03 | 492.66 |
| 2001-10-04 | 496.82 |
| 2001-10-05 | 497.52 |
| 2001-10-08 | 494.77 |
| 2001-10-09 | 492.28 |
| 2001-10-10 | 501.06 |
| 2001-10-11 | 508.86 |
| 2001-10-12 | 507.80 |
| 2001-10-15 | 504.78 |
| 2001-10-16 | 508.74 |
| 2001-10-17 | 505.63 |
| 2001-10-18 | 499.92 |
| 2001-10-19 | 499.37 |
| 2001-10-22 | 504.98 |
| 2001-10-23 | 506.58 |
| 2001-10-24 | 508.01 |
| 2001-10-25 | 511.45 |
| 2001-10-26 | 514.71 |
| 2001-10-29 | 505.89 |
| 2001-10-30 | 497.28 |
| 2001-10-31 | 497.74 |
| 2001-11-01 | 506.24 |
| 2001-11-02 | 507.36 |
| 2001-11-05 | 514.10 |
| 2001-11-06 | 519.72 |
| 2001-11-07 | 519.41 |
| 2001-11-08 | 522.07 |
| 2001-11-09 | 521.00 |
| 2001-11-12 | 518.11 |
| 2001-11-13 | 525.87 |
| 2001-11-14 | 527.85 |
| 2001-11-15 | 529.38 |
| 2001-11-16 | 530.41 |
| 2001-11-19 | 535.24 |
| 2001-11-20 | 530.97 |
| 2001-11-21 | 528.44 |
| 2001-11-22 | . |
| 2001-11-23 | 532.81 |
| 2001-11-26 | 537.11 |
| 2001-11-27 | 534.17 |
| 2001-11-28 | 525.96 |
| 2001-11-29 | 529.18 |
| 2001-11-30 | 530.79 |
| 2001-12-03 | 526.02 |
| 2001-12-04 | 532.69 |
| 2001-12-05 | 545.19 |
| 2001-12-06 | 546.29 |
| 2001-12-07 | 542.06 |
| 2001-12-10 | 533.48 |
| 2001-12-11 | 532.33 |
| 2001-12-12 | 533.34 |
| 2001-12-13 | 525.26 |
| 2001-12-14 | 525.46 |
| 2001-12-17 | 531.27 |
| 2001-12-18 | 533.91 |
| 2001-12-19 | 533.91 |
| 2001-12-20 | 530.27 |
| 2001-12-21 | 531.94 |
| 2001-12-24 | 531.29 |
| 2001-12-25 | . |
| 2001-12-26 | 533.01 |
| 2001-12-27 | 538.63 |
| 2001-12-28 | 541.24 |
| 2001-12-31 | 538.81 |
| 2002-01-01 | . |
| 2002-01-02 | 540.34 |
| 2002-01-03 | 545.67 |
| 2002-01-04 | 549.38 |
| 2002-01-07 | 546.13 |
| 2002-01-08 | 542.62 |
| 2002-01-09 | 540.63 |
| 2002-01-10 | 539.42 |
| 2002-01-11 | 536.26 |
| 2002-01-14 | 531.49 |
| 2002-01-15 | 532.80 |
| 2002-01-16 | 524.90 |
| 2002-01-17 | 529.09 |
| 2002-01-18 | 526.11 |
| 2002-01-21 | . |
| 2002-01-22 | 522.08 |
| 2002-01-23 | 525.64 |
| 2002-01-24 | 528.29 |
| 2002-01-25 | 527.09 |
| 2002-01-28 | 528.03 |
| 2002-01-29 | 516.93 |
| 2002-01-30 | 518.13 |
| 2002-01-31 | 524.51 |
| 2002-02-01 | 521.98 |
| 2002-02-04 | 512.99 |
| 2002-02-05 | 509.04 |
| 2002-02-06 | 505.71 |
| 2002-02-07 | 506.01 |
| 2002-02-08 | 511.67 |
| 2002-02-11 | 518.36 |
| 2002-02-12 | 517.98 |
| 2002-02-13 | 521.80 |
| 2002-02-14 | 522.85 |
| 2002-02-15 | 518.65 |
| 2002-02-18 | . |
| 2002-02-19 | 508.53 |
| 2002-02-20 | 511.31 |
| 2002-02-21 | 508.30 |
| 2002-02-22 | 510.42 |
| 2002-02-25 | 516.66 |
| 2002-02-26 | 517.46 |
| 2002-02-27 | 520.11 |
| 2002-02-28 | 519.35 |
| 2002-03-01 | 528.83 |
| 2002-03-04 | 541.71 |
| 2002-03-05 | 539.60 |
| 2002-03-06 | 546.09 |
| 2002-03-07 | 548.13 |
| 2002-03-08 | 550.43 |
| 2002-03-11 | 551.59 |
| 2002-03-12 | 547.86 |
| 2002-03-13 | 544.03 |
| 2002-03-14 | 545.52 |
| 2002-03-15 | 550.60 |
| 2002-03-18 | 550.76 |
| 2002-03-19 | 553.42 |
| 2002-03-20 | 547.10 |
| 2002-03-21 | 547.18 |
| 2002-03-22 | 545.22 |
| 2002-03-25 | 538.64 |
| 2002-03-26 | 540.66 |
| 2002-03-27 | 542.93 |
| 2002-03-28 | 545.54 |
| 2002-03-29 | . |
| 2002-04-01 | 545.13 |
| 2002-04-02 | 542.40 |
| 2002-04-03 | 539.47 |
| 2002-04-04 | 539.04 |
| 2002-04-05 | 537.84 |
| 2002-04-08 | 536.45 |
| 2002-04-09 | 534.05 |
| 2002-04-10 | 539.62 |
| 2002-04-11 | 530.30 |
| 2002-04-12 | 532.61 |
| 2002-04-15 | 532.14 |
| 2002-04-16 | 542.40 |
| 2002-04-17 | 543.70 |
| 2002-04-18 | 543.28 |
| 2002-04-19 | 543.22 |
| 2002-04-22 | 537.95 |
| 2002-04-23 | 535.76 |
| 2002-04-24 | 533.44 |
| 2002-04-25 | 532.61 |
| 2002-04-26 | 527.18 |
| 2002-04-29 | 523.52 |
| 2002-04-30 | 527.63 |
| 2002-05-01 | 531.10 |
| 2002-05-02 | 529.85 |
| 2002-05-03 | 527.52 |
| 2002-05-06 | 520.74 |
| 2002-05-07 | 517.18 |
| 2002-05-08 | 531.11 |
| 2002-05-09 | 526.29 |
| 2002-05-10 | 520.57 |
| 2002-05-13 | 526.32 |
| 2002-05-14 | 533.43 |
| 2002-05-15 | 535.03 |
| 2002-05-16 | 536.52 |
| 2002-05-17 | 540.87 |
| 2002-05-20 | 536.21 |
| 2002-05-21 | 532.01 |
| 2002-05-22 | 533.33 |
| 2002-05-23 | 535.99 |
| 2002-05-24 | 532.98 |
| 2002-05-27 | . |
| 2002-05-28 | 530.14 |
| 2002-05-29 | 527.64 |
| 2002-05-30 | 526.02 |
| 2002-05-31 | 526.71 |
| 2002-06-03 | 518.85 |
| 2002-06-04 | 516.33 |
| 2002-06-05 | 516.94 |
| 2002-06-06 | 511.04 |
| 2002-06-07 | 508.66 |
| 2002-06-10 | 509.26 |
| 2002-06-11 | 504.57 |
| 2002-06-12 | 503.68 |
| 2002-06-13 | 498.86 |
| 2002-06-14 | 494.95 |
| 2002-06-17 | 505.24 |
| 2002-06-18 | 505.99 |
| 2002-06-19 | 498.68 |
| 2002-06-20 | 493.77 |
| 2002-06-21 | 488.94 |
| 2002-06-24 | 487.79 |
| 2002-06-25 | 484.56 |
| 2002-06-26 | 482.06 |
| 2002-06-27 | 488.15 |
| 2002-06-28 | 494.35 |
| 2002-07-01 | 487.70 |
| 2002-07-02 | 477.28 |
| 2002-07-03 | 475.44 |
| 2002-07-04 | . |
| 2002-07-05 | 491.89 |
| 2002-07-08 | 490.05 |
| 2002-07-09 | 483.75 |
| 2002-07-10 | 469.97 |
| 2002-07-11 | 466.64 |
| 2002-07-12 | 466.11 |
| 2002-07-15 | 460.44 |
| 2002-07-16 | 455.88 |
| 2002-07-17 | 460.38 |
| 2002-07-18 | 455.32 |
| 2002-07-19 | 440.70 |
| 2002-07-22 | 425.69 |
| 2002-07-23 | 414.59 |
| 2002-07-24 | 425.31 |
| 2002-07-25 | 427.77 |
| 2002-07-26 | 428.91 |
| 2002-07-29 | 447.71 |
| 2002-07-30 | 451.07 |
| 2002-07-31 | 452.20 |
| 2002-08-01 | 440.52 |
| 2002-08-02 | 434.24 |
| 2002-08-05 | 421.32 |
| 2002-08-06 | 429.12 |
| 2002-08-07 | 435.43 |
| 2002-08-08 | 446.96 |
| 2002-08-09 | 450.83 |
| 2002-08-12 | 447.81 |
| 2002-08-13 | 442.83 |
| 2002-08-14 | 452.05 |
| 2002-08-15 | 457.93 |
| 2002-08-16 | 459.14 |
| 2002-08-19 | 466.48 |
| 2002-08-20 | 461.41 |
| 2002-08-21 | 467.20 |
| 2002-08-22 | 472.58 |
| 2002-08-23 | 464.70 |
| 2002-08-26 | 467.02 |
| 2002-08-27 | 465.07 |
| 2002-08-28 | 455.30 |
| 2002-08-29 | 453.65 |
| 2002-08-30 | 453.60 |
| 2002-09-02 | . |
| 2002-09-03 | 437.01 |
| 2002-09-04 | 440.71 |
| 2002-09-05 | 436.08 |
| 2002-09-06 | 442.54 |
| 2002-09-09 | 443.99 |
| 2002-09-10 | 447.76 |
| 2002-09-11 | 449.83 |
| 2002-09-12 | 440.38 |
| 2002-09-13 | 438.47 |
| 2002-09-16 | 436.97 |
| 2002-09-17 | 432.21 |
| 2002-09-18 | 427.59 |
| 2002-09-19 | 419.04 |
| 2002-09-20 | 418.37 |
| 2002-09-23 | 410.89 |
| 2002-09-24 | 404.84 |
| 2002-09-25 | 411.72 |
| 2002-09-26 | 420.53 |
| 2002-09-27 | 413.36 |
| 2002-09-30 | 406.79 |
| 2002-10-01 | 415.49 |
| 2002-10-02 | 411.52 |
| 2002-10-03 | 407.24 |
| 2002-10-04 | 399.46 |
| 2002-10-07 | 391.52 |
| 2002-10-08 | 393.40 |
| 2002-10-09 | 385.89 |
| 2002-10-10 | 395.10 |
| 2002-10-11 | 409.17 |
| 2002-10-14 | 410.42 |
| 2002-10-15 | 428.45 |
| 2002-10-16 | 421.13 |
| 2002-10-17 | 430.11 |
| 2002-10-18 | 431.58 |
| 2002-10-21 | 436.41 |
| 2002-10-22 | 431.52 |
| 2002-10-23 | 431.64 |
| 2002-10-24 | 429.88 |
| 2002-10-25 | 434.66 |
| 2002-10-28 | 434.68 |
| 2002-10-29 | 428.16 |
| 2002-10-30 | 433.12 |
| 2002-10-31 | 434.04 |
| 2002-11-01 | 438.29 |
| 2002-11-04 | 444.28 |
| 2002-11-05 | 447.70 |
| 2002-11-06 | 449.30 |
| 2002-11-07 | 442.43 |
| 2002-11-08 | 439.17 |
| 2002-11-11 | 431.39 |
| 2002-11-12 | 434.74 |
| 2002-11-13 | 433.31 |
| 2002-11-14 | 440.99 |
| 2002-11-15 | 444.74 |
| 2002-11-18 | 442.75 |
| 2002-11-19 | 440.59 |
| 2002-11-20 | 445.01 |
| 2002-11-21 | 454.62 |
| 2002-11-22 | 454.65 |
| 2002-11-25 | 455.08 |
| 2002-11-26 | 447.01 |
| 2002-11-27 | 456.53 |
| 2002-11-28 | . |
| 2002-11-29 | 457.89 |
| 2002-12-02 | 457.37 |
| 2002-12-03 | 451.29 |
| 2002-12-04 | 449.01 |
| 2002-12-05 | 444.66 |
| 2002-12-06 | 446.69 |
| 2002-12-09 | 438.46 |
| 2002-12-10 | 442.58 |
| 2002-12-11 | 443.51 |
| 2002-12-12 | 442.36 |
| 2002-12-13 | 438.00 |
| 2002-12-16 | 445.67 |
| 2002-12-17 | 443.50 |
| 2002-12-18 | 436.90 |
| 2002-12-19 | 434.95 |
| 2002-12-20 | 439.46 |
| 2002-12-23 | 440.38 |
| 2002-12-24 | 439.56 |
| 2002-12-25 | . |
| 2002-12-26 | 439.66 |
| 2002-12-27 | 433.34 |
| 2002-12-30 | 435.42 |
| 2002-12-31 | 436.96 |
| 2003-01-01 | . |
| 2003-01-02 | 447.04 |
| 2003-01-03 | 448.53 |
| 2003-01-06 | 456.70 |
| 2003-01-07 | 452.76 |
| 2003-01-08 | 446.57 |
| 2003-01-09 | 453.11 |
| 2003-01-10 | 454.20 |
| 2003-01-13 | 454.59 |
| 2003-01-14 | 457.53 |
| 2003-01-15 | 452.92 |
| 2003-01-16 | 451.75 |
| 2003-01-17 | 446.23 |
| 2003-01-20 | . |
| 2003-01-21 | 439.62 |
| 2003-01-22 | 435.21 |
| 2003-01-23 | 438.69 |
| 2003-01-24 | 430.41 |
| 2003-01-27 | 421.77 |
| 2003-01-28 | 424.87 |
| 2003-01-29 | 426.57 |
| 2003-01-30 | 422.07 |
| 2003-01-31 | 425.01 |
| 2003-02-03 | 428.11 |
| 2003-02-04 | 423.34 |
| 2003-02-05 | 423.44 |
| 2003-02-06 | 419.25 |
| 2003-02-07 | 415.13 |
| 2003-02-10 | 415.52 |
| 2003-02-11 | 415.26 |
| 2003-02-12 | 411.15 |
| 2003-02-13 | 410.41 |
| 2003-02-14 | 416.50 |
| 2003-02-17 | . |
| 2003-02-18 | 424.36 |
| 2003-02-19 | 420.94 |
| 2003-02-20 | 419.05 |
| 2003-02-21 | 422.66 |
| 2003-02-24 | 417.17 |
| 2003-02-25 | 414.87 |
| 2003-02-26 | 411.63 |
| 2003-02-27 | 414.64 |
| 2003-02-28 | 417.37 |
| 2003-03-03 | 417.24 |
| 2003-03-04 | 411.93 |
| 2003-03-05 | 413.30 |
| 2003-03-06 | 409.79 |
| 2003-03-07 | 409.58 |
| 2003-03-10 | 401.08 |
| 2003-03-11 | 398.05 |
| 2003-03-12 | 396.10 |
| 2003-03-13 | 407.17 |
| 2003-03-14 | 410.85 |
| 2003-03-17 | 420.91 |
| 2003-03-18 | 422.86 |
| 2003-03-19 | 425.72 |
| 2003-03-20 | 427.41 |
| 2003-03-21 | 435.19 |
| 2003-03-24 | 424.06 |
| 2003-03-25 | 427.83 |
| 2003-03-26 | 426.90 |
| 2003-03-27 | 425.55 |
| 2003-03-28 | 423.80 |
| 2003-03-31 | 416.49 |
| 2003-04-01 | 420.63 |
| 2003-04-02 | 429.62 |
| 2003-04-03 | 428.44 |
| 2003-04-04 | 429.96 |
| 2003-04-07 | 434.22 |
| 2003-04-08 | 432.16 |
| 2003-04-09 | 428.44 |
| 2003-04-10 | 429.30 |
| 2003-04-11 | 428.19 |
| 2003-04-14 | 434.06 |
| 2003-04-15 | 438.33 |
| 2003-04-16 | 435.50 |
| 2003-04-17 | 440.90 |
| 2003-04-18 | . |
| 2003-04-21 | 440.50 |
| 2003-04-22 | 447.21 |
| 2003-04-23 | 450.86 |
| 2003-04-24 | 447.69 |
| 2003-04-25 | 441.93 |
| 2003-04-28 | 448.39 |
| 2003-04-29 | 449.78 |
| 2003-04-30 | 452.45 |
| 2003-05-01 | 453.46 |
| 2003-05-02 | 458.01 |
| 2003-05-05 | 459.23 |
| 2003-05-06 | 464.56 |
| 2003-05-07 | 462.91 |
| 2003-05-08 | 458.12 |
| 2003-05-09 | 463.51 |
| 2003-05-12 | 468.50 |
| 2003-05-13 | 467.99 |
| 2003-05-14 | 467.83 |
| 2003-05-15 | 470.44 |
| 2003-05-16 | 470.79 |
| 2003-05-19 | 461.55 |
| 2003-05-20 | 461.40 |
| 2003-05-21 | 461.91 |
| 2003-05-22 | 466.32 |
| 2003-05-23 | 468.49 |
| 2003-05-26 | . |
| 2003-05-27 | 474.69 |
| 2003-05-28 | 476.28 |
| 2003-05-29 | 477.33 |
| 2003-05-30 | 481.39 |
| 2003-06-02 | 485.74 |
| 2003-06-03 | 485.87 |
| 2003-06-04 | 491.68 |
| 2003-06-05 | 495.29 |
| 2003-06-06 | 495.61 |
| 2003-06-09 | 491.54 |
| 2003-06-10 | 493.97 |
| 2003-06-11 | 500.64 |
| 2003-06-12 | 502.16 |
| 2003-06-13 | 498.39 |
| 2003-06-16 | 506.79 |
| 2003-06-17 | 509.05 |
| 2003-06-18 | 508.01 |
| 2003-06-19 | 501.71 |
| 2003-06-20 | 502.14 |
| 2003-06-23 | 494.81 |
| 2003-06-24 | 493.45 |
| 2003-06-25 | 493.18 |
| 2003-06-26 | 494.73 |
| 2003-06-27 | 493.03 |
| 2003-06-30 | 491.53 |
| 2003-07-01 | 493.80 |
| 2003-07-02 | 500.60 |
| 2003-07-03 | 500.31 |
| 2003-07-04 | . |
| 2003-07-07 | 507.52 |
| 2003-07-08 | 508.56 |
| 2003-07-09 | 506.81 |
| 2003-07-10 | 501.32 |
| 2003-07-11 | 503.75 |
| 2003-07-14 | 508.65 |
| 2003-07-15 | 506.05 |
| 2003-07-16 | 502.86 |
| 2003-07-17 | 495.75 |
| 2003-07-18 | 499.55 |
| 2003-07-21 | 495.47 |
| 2003-07-22 | 498.78 |
| 2003-07-23 | 500.74 |
| 2003-07-24 | 501.71 |
| 2003-07-25 | 506.57 |
| 2003-07-28 | 508.08 |
| 2003-07-29 | 505.78 |
| 2003-07-30 | 503.37 |
| 2003-07-31 | 504.13 |
| 2003-08-01 | 500.66 |
| 2003-08-04 | 500.34 |
| 2003-08-05 | 495.57 |
| 2003-08-06 | 493.79 |
| 2003-08-07 | 496.61 |
| 2003-08-08 | 498.03 |
| 2003-08-11 | 500.69 |
| 2003-08-12 | 504.68 |
| 2003-08-13 | 504.71 |
| 2003-08-14 | 508.46 |
| 2003-08-15 | 509.00 |
| 2003-08-18 | 512.98 |
| 2003-08-19 | 514.52 |
| 2003-08-20 | 515.10 |
| 2003-08-21 | 516.77 |
| 2003-08-22 | 512.79 |
| 2003-08-25 | 511.74 |
| 2003-08-26 | 511.28 |
| 2003-08-27 | 512.73 |
| 2003-08-28 | 515.34 |
| 2003-08-29 | 518.17 |
| 2003-09-01 | . |
| 2003-09-02 | 524.55 |
| 2003-09-03 | 527.74 |
| 2003-09-04 | 528.65 |
| 2003-09-05 | 527.62 |
| 2003-09-08 | 532.53 |
| 2003-09-09 | 530.38 |
| 2003-09-10 | 524.56 |
| 2003-09-11 | 525.77 |
| 2003-09-12 | 527.62 |
| 2003-09-15 | 526.64 |
| 2003-09-16 | 532.46 |
| 2003-09-17 | 533.15 |
| 2003-09-18 | 538.65 |
| 2003-09-19 | 538.08 |
| 2003-09-22 | 532.47 |
| 2003-09-23 | 534.46 |
| 2003-09-24 | 528.84 |
| 2003-09-25 | 524.84 |
| 2003-09-26 | 520.73 |
| 2003-09-29 | 523.65 |
| 2003-09-30 | 520.10 |
| 2003-10-01 | 530.19 |
| 2003-10-02 | 533.31 |
| 2003-10-03 | 539.53 |
| 2003-10-06 | 541.57 |
| 2003-10-07 | 544.53 |
| 2003-10-08 | 542.56 |
| 2003-10-09 | 546.45 |
| 2003-10-10 | 547.81 |
| 2003-10-13 | 551.04 |
| 2003-10-14 | 552.57 |
| 2003-10-15 | 551.64 |
| 2003-10-16 | 554.31 |
| 2003-10-17 | 549.80 |
| 2003-10-20 | 551.64 |
| 2003-10-21 | 552.76 |
| 2003-10-22 | 546.31 |
| 2003-10-23 | 542.34 |
| 2003-10-24 | 541.69 |
| 2003-10-27 | 544.30 |
| 2003-10-28 | 550.68 |
| 2003-10-29 | 553.16 |
| 2003-10-30 | 553.53 |
| 2003-10-31 | 552.64 |
| 2003-11-03 | 555.89 |
| 2003-11-04 | 556.33 |
| 2003-11-05 | 555.03 |
| 2003-11-06 | 555.24 |
| 2003-11-07 | 556.87 |
| 2003-11-10 | 553.74 |
| 2003-11-11 | 550.81 |
| 2003-11-12 | 556.99 |
| 2003-11-13 | 559.80 |
| 2003-11-14 | 557.76 |
| 2003-11-17 | 550.64 |
| 2003-11-18 | 549.41 |
| 2003-11-19 | 549.50 |
| 2003-11-20 | 547.41 |
| 2003-11-21 | 548.67 |
| 2003-11-24 | 554.28 |
| 2003-11-25 | 556.56 |
| 2003-11-26 | 560.21 |
| 2003-11-27 | . |
| 2003-11-28 | 561.55 |
| 2003-12-01 | 568.62 |
| 2003-12-02 | 569.23 |
| 2003-12-03 | 569.45 |
| 2003-12-04 | 569.88 |
| 2003-12-05 | 567.10 |
| 2003-12-08 | 568.67 |
| 2003-12-09 | 566.78 |
| 2003-12-10 | 564.05 |
| 2003-12-11 | 568.41 |
| 2003-12-12 | 571.81 |
| 2003-12-15 | 571.56 |
| 2003-12-16 | 571.77 |
| 2003-12-17 | 571.97 |
| 2003-12-18 | 577.30 |
| 2003-12-19 | 578.08 |
| 2003-12-22 | 580.37 |
| 2003-12-23 | 582.43 |
| 2003-12-24 | 582.90 |
| 2003-12-25 | . |
| 2003-12-26 | 584.00 |
| 2003-12-29 | 589.94 |
| 2003-12-30 | 592.46 |
| 2003-12-31 | 593.98 |
| 2004-01-01 | . |
| 2004-01-02 | 595.62 |
| 2004-01-05 | 603.79 |
| 2004-01-06 | 604.99 |
| 2004-01-07 | 604.37 |
| 2004-01-08 | 608.26 |
| 2004-01-09 | 607.59 |
| 2004-01-12 | 608.72 |
| 2004-01-13 | 606.89 |
| 2004-01-14 | 609.71 |
| 2004-01-15 | 608.04 |
| 2004-01-16 | 609.91 |
| 2004-01-19 | . |
| 2004-01-20 | 613.64 |
| 2004-01-21 | 617.06 |
| 2004-01-22 | 617.34 |
| 2004-01-23 | 616.71 |
| 2004-01-26 | 618.35 |
| 2004-01-27 | 616.22 |
| 2004-01-28 | 610.74 |
| 2004-01-29 | 606.31 |
| 2004-01-30 | 605.65 |
| 2004-02-02 | 607.18 |
| 2004-02-03 | 608.08 |
| 2004-02-04 | 602.46 |
| 2004-02-05 | 604.24 |
| 2004-02-06 | 612.03 |
| 2004-02-09 | 613.84 |
| 2004-02-10 | 616.30 |
| 2004-02-11 | 620.16 |
| 2004-02-12 | 620.98 |
| 2004-02-13 | 619.05 |
| 2004-02-16 | . |
| 2004-02-17 | 625.56 |
| 2004-02-18 | 623.94 |
| 2004-02-19 | 621.30 |
| 2004-02-20 | 616.74 |
| 2004-02-23 | 615.59 |
| 2004-02-24 | 614.18 |
| 2004-02-25 | 614.81 |
| 2004-02-26 | 614.91 |
| 2004-02-27 | 617.02 |
| 2004-03-01 | 624.46 |
| 2004-03-02 | 621.60 |
| 2004-03-03 | 618.88 |
| 2004-03-04 | 622.04 |
| 2004-03-05 | 626.22 |
| 2004-03-08 | 622.42 |
| 2004-03-09 | 619.92 |
| 2004-03-10 | 610.61 |
| 2004-03-11 | 601.14 |
| 2004-03-12 | 604.24 |
| 2004-03-15 | 597.34 |
| 2004-03-16 | 601.93 |
| 2004-03-17 | 608.32 |
| 2004-03-18 | 609.33 |
| 2004-03-19 | 605.88 |
| 2004-03-22 | 597.23 |
| 2004-03-23 | 596.43 |
| 2004-03-24 | 595.03 |
| 2004-03-25 | 602.68 |
| 2004-03-26 | 603.58 |
| 2004-03-29 | 611.27 |
| 2004-03-30 | 613.71 |
| 2004-03-31 | 616.26 |
| 2004-04-01 | 621.52 |
| 2004-04-02 | 624.80 |
| 2004-04-05 | 627.44 |
| 2004-04-06 | 626.38 |
| 2004-04-07 | 626.23 |
| 2004-04-08 | 625.38 |
| 2004-04-09 | . |
| 2004-04-12 | 626.78 |
| 2004-04-13 | 620.07 |
| 2004-04-14 | 615.27 |
| 2004-04-15 | 613.96 |
| 2004-04-16 | 618.07 |
| 2004-04-19 | 618.38 |
| 2004-04-20 | 613.63 |
| 2004-04-21 | 612.71 |
| 2004-04-22 | 617.92 |
| 2004-04-23 | 618.96 |
| 2004-04-26 | 618.81 |
| 2004-04-27 | 618.64 |
| 2004-04-28 | 609.94 |
| 2004-04-29 | 605.24 |
| 2004-04-30 | 600.71 |
| 2004-05-03 | 604.05 |
| 2004-05-04 | 608.24 |
| 2004-05-05 | 610.79 |
| 2004-05-06 | 603.59 |
| 2004-05-07 | 593.74 |
| 2004-05-10 | 578.93 |
| 2004-05-11 | 583.29 |
| 2004-05-12 | 585.78 |
| 2004-05-13 | 583.85 |
| 2004-05-14 | 581.78 |
| 2004-05-17 | 574.89 |
| 2004-05-18 | 579.54 |
| 2004-05-19 | 586.05 |
| 2004-05-20 | 583.14 |
| 2004-05-21 | 587.76 |
| 2004-05-24 | 589.50 |
| 2004-05-25 | 595.60 |
| 2004-05-26 | 598.75 |
| 2004-05-27 | 604.59 |
| 2004-05-28 | 604.37 |
| 2004-05-31 | . |
| 2004-06-01 | 604.46 |
| 2004-06-02 | 606.23 |
| 2004-06-03 | 601.02 |
| 2004-06-04 | 604.37 |
| 2004-06-07 | 615.06 |
| 2004-06-08 | 615.51 |
| 2004-06-09 | 609.19 |
| 2004-06-10 | 610.75 |
| 2004-06-11 | . |
| 2004-06-14 | 602.58 |
| 2004-06-15 | 606.32 |
| 2004-06-16 | 608.30 |
| 2004-06-17 | 609.08 |
| 2004-06-18 | 610.60 |
| 2004-06-21 | 610.00 |
| 2004-06-22 | 609.47 |
| 2004-06-23 | 613.49 |
| 2004-06-24 | 616.62 |
| 2004-06-25 | 615.20 |
| 2004-06-28 | 616.32 |
| 2004-06-29 | 615.51 |
| 2004-06-30 | 617.36 |
| 2004-07-01 | 614.03 |
| 2004-07-02 | 612.95 |
| 2004-07-05 | . |
| 2004-07-06 | 607.30 |
| 2004-07-07 | 609.14 |
| 2004-07-08 | 605.92 |
| 2004-07-09 | 607.91 |
| 2004-07-12 | 608.44 |
| 2004-07-13 | 607.46 |
| 2004-07-14 | 605.89 |
| 2004-07-15 | 602.66 |
| 2004-07-16 | 602.85 |
| 2004-07-19 | 602.08 |
| 2004-07-20 | 603.26 |
| 2004-07-21 | 597.59 |
| 2004-07-22 | 595.98 |
| 2004-07-23 | 589.82 |
| 2004-07-26 | 586.91 |
| 2004-07-27 | 589.67 |
| 2004-07-28 | 590.06 |
| 2004-07-29 | 593.84 |
| 2004-07-30 | 595.73 |
| 2004-08-02 | 596.84 |
| 2004-08-03 | 595.31 |
| 2004-08-04 | 592.35 |
| 2004-08-05 | 587.22 |
| 2004-08-06 | 581.44 |
| 2004-08-09 | 579.95 |
| 2004-08-10 | 585.94 |
| 2004-08-11 | 582.83 |
| 2004-08-12 | 578.56 |
| 2004-08-13 | 579.40 |
| 2004-08-16 | 584.78 |
| 2004-08-17 | 586.34 |
| 2004-08-18 | 590.86 |
| 2004-08-19 | 592.34 |
| 2004-08-20 | 594.72 |
| 2004-08-23 | 594.23 |
| 2004-08-24 | 593.33 |
| 2004-08-25 | 596.63 |
| 2004-08-26 | 598.19 |
| 2004-08-27 | 600.23 |
| 2004-08-30 | 596.89 |
| 2004-08-31 | 598.54 |
| 2004-09-01 | 601.72 |
| 2004-09-02 | 606.02 |
| 2004-09-03 | 602.93 |
| 2004-09-06 | . |
| 2004-09-07 | 608.06 |
| 2004-09-08 | 606.98 |
| 2004-09-09 | 606.94 |
| 2004-09-10 | 611.16 |
| 2004-09-13 | 613.41 |
| 2004-09-14 | 615.01 |
| 2004-09-15 | 609.69 |
| 2004-09-16 | 611.98 |
| 2004-09-17 | 613.83 |
| 2004-09-20 | 611.80 |
| 2004-09-21 | 616.48 |
| 2004-09-22 | 610.41 |
| 2004-09-23 | 609.03 |
| 2004-09-24 | 608.71 |
| 2004-09-27 | 605.11 |
| 2004-09-28 | 608.01 |
| 2004-09-29 | 610.62 |
| 2004-09-30 | 612.81 |
| 2004-10-01 | 621.41 |
| 2004-10-04 | 624.20 |
| 2004-10-05 | 624.83 |
| 2004-10-06 | 627.57 |
| 2004-10-07 | 623.35 |
| 2004-10-08 | 622.49 |
| 2004-10-11 | 622.87 |
| 2004-10-12 | 618.39 |
| 2004-10-13 | 614.85 |
| 2004-10-14 | 611.97 |
| 2004-10-15 | 614.57 |
| 2004-10-18 | 615.99 |
| 2004-10-19 | 615.20 |
| 2004-10-20 | 614.54 |
| 2004-10-21 | 617.04 |
| 2004-10-22 | 614.25 |
| 2004-10-25 | 612.99 |
| 2004-10-26 | 618.17 |
| 2004-10-27 | 625.19 |
| 2004-10-28 | 627.33 |
| 2004-10-29 | 627.57 |
| 2004-11-01 | 629.10 |
| 2004-11-02 | 630.89 |
| 2004-11-03 | 638.12 |
| 2004-11-04 | 644.75 |
| 2004-11-05 | 648.50 |
| 2004-11-08 | 647.73 |
| 2004-11-09 | 647.26 |
| 2004-11-10 | 647.35 |
| 2004-11-11 | 651.58 |
| 2004-11-12 | 657.81 |
| 2004-11-15 | 659.02 |
| 2004-11-16 | 656.07 |
| 2004-11-17 | 661.61 |
| 2004-11-18 | 660.91 |
| 2004-11-19 | 657.23 |
| 2004-11-22 | 657.08 |
| 2004-11-23 | 658.46 |
| 2004-11-24 | 662.01 |
| 2004-11-25 | . |
| 2004-11-26 | 665.00 |
| 2004-11-29 | 665.38 |
| 2004-11-30 | 663.02 |
| 2004-12-01 | 669.69 |
| 2004-12-02 | 670.62 |
| 2004-12-03 | 672.12 |
| 2004-12-06 | 671.39 |
| 2004-12-07 | 666.65 |
| 2004-12-08 | 663.91 |
| 2004-12-09 | 663.22 |
| 2004-12-10 | 662.52 |
| 2004-12-13 | 668.87 |
| 2004-12-14 | 671.29 |
| 2004-12-15 | 675.89 |
| 2004-12-16 | 673.60 |
| 2004-12-17 | 670.49 |
| 2004-12-20 | 673.69 |
| 2004-12-21 | 676.58 |
| 2004-12-22 | 679.56 |
| 2004-12-23 | 681.97 |
| 2004-12-24 | . |
| 2004-12-27 | 683.30 |
| 2004-12-28 | 686.71 |
| 2004-12-29 | 686.14 |
| 2004-12-30 | 688.47 |
| 2004-12-31 | 688.40 |
| 2005-01-03 | 683.49 |
| 2005-01-04 | 675.38 |
| 2005-01-05 | 670.86 |
| 2005-01-06 | 670.65 |
| 2005-01-07 | 669.32 |
| 2005-01-10 | 671.95 |
| 2005-01-11 | 670.10 |
| 2005-01-12 | 672.71 |
| 2005-01-13 | 669.38 |
| 2005-01-14 | 671.40 |
| 2005-01-17 | . |
| 2005-01-18 | 675.01 |
| 2005-01-19 | 672.16 |
| 2005-01-20 | 666.22 |
| 2005-01-21 | 664.80 |
| 2005-01-24 | 664.44 |
| 2005-01-25 | 664.68 |
| 2005-01-26 | 670.41 |
| 2005-01-27 | 670.74 |
#2005-01-28| 668.57
#2005-01-31| 674.46
#2005-02-01| 677.59
#2005-02-02| 680.64
#2005-02-03| 678.10
#2005-02-04| 684.39
#2005-02-07| 683.75
#2005-02-08| 682.82
#2005-02-09| 679.65
#2005-02-10| 683.27
#2005-02-11| 687.65
#2005-02-14| 690.86
#2005-02-15| 692.92
#2005-02-16| 691.98
#2005-02-17| 690.41
#2005-02-18| 691.36
#2005-02-21| .
#2005-02-22| 687.79
#2005-02-23| 687.18
#2005-02-24| 690.74
#2005-02-25| 697.69
#2005-02-28| 697.85
#2005-03-01| 699.80
#2005-03-02| 698.73
#2005-03-03| 699.48
#2005-03-04| 707.00
#2005-03-07| 707.15
#2005-03-08| 706.96
#2005-03-09| 703.04
#2005-03-10| 701.27
#2005-03-11| 700.84
#2005-03-14| 700.52
#2005-03-15| 697.99
#2005-03-16| 694.88
#2005-03-17| 694.45
#2005-03-18| 693.35
#2005-03-21| 689.65
#2005-03-22| 686.77
#2005-03-23| 680.57
#2005-03-24| 680.08
#2005-03-25| .
#2005-03-28| 679.70
#2005-03-29| 675.24
#2005-03-30| 680.22
#2005-03-31| 682.84
#2005-04-01| 681.87
#2005-04-04| 678.88
#2005-04-05| 682.24
#2005-04-06| 684.25
#2005-04-07| 688.18
#2005-04-08| 684.69
#2005-04-11| 685.39
#2005-04-12| 684.92
#2005-04-13| 681.86
#2005-04-14| 674.22
#2005-04-15| 666.06
#2005-04-18| 662.02
#2005-04-19| 668.32
#2005-04-20| 663.88
#2005-04-21| 670.79
#2005-04-22| 670.59
#2005-04-25| 673.56
#2005-04-26| 669.25
#2005-04-27| 667.62
#2005-04-28| 662.12
#2005-04-29| 666.85
#2005-05-02| 668.63
#2005-05-03| 669.44
#2005-05-04| 677.11
#2005-05-05| 677.80
#2005-05-06| 678.33
#2005-05-09| 679.65
#2005-05-10| 675.16
#2005-05-11| 674.68
#2005-05-12| 669.47
#2005-05-13| 665.73
#2005-05-16| 667.41
#2005-05-17| 669.71
#2005-05-18| 676.26
#2005-05-19| 680.23
#2005-05-20| 678.44
#2005-05-23| 682.18
#2005-05-24| 682.69
#2005-05-25| 680.13
#2005-05-26| 682.99
#2005-05-27| 685.08
#2005-05-30| .
#2005-05-31| 682.36
#2005-06-01| 686.88
#2005-06-02| 688.41
#2005-06-03| 686.59
#2005-06-06| 687.53
#2005-06-07| 689.02
#2005-06-08| 689.23
#2005-06-09| 688.35
#2005-06-10| 688.09
#2005-06-13| 687.93
#2005-06-14| 689.68
#2005-06-15| 692.04
#2005-06-16| 695.07
#2005-06-17| 700.25
#2005-06-20| 698.29
#2005-06-21| 698.49
#2005-06-22| 699.61
#2005-06-23| 694.99
#2005-06-24| 690.83
#2005-06-27| 689.29
#2005-06-28| 693.58
#2005-06-29| 693.66
#2005-06-30| 691.02
#2005-07-01| 691.13
#2005-07-04| .
#2005-07-05| 693.67
#2005-07-06| 692.58
#2005-07-07| 690.35
#2005-07-08| 697.31
#2005-07-11| 704.65
#2005-07-12| 708.14
#2005-07-13| 707.04
#2005-07-14| 709.04
#2005-07-15| 708.19
#2005-07-18| 706.51
#2005-07-19| 708.91
#2005-07-20| 711.31
#2005-07-21| 712.26
#2005-07-22| 714.91
#2005-07-25| 712.94
#2005-07-26| 712.47
#2005-07-27| 715.73
#2005-07-28| 720.58
#2005-07-29| 719.71
#2005-08-01| 722.23
#2005-08-02| 727.90
#2005-08-03| 729.87
#2005-08-04| 725.90
#2005-08-05| 719.62
#2005-08-08| 720.21
#2005-08-09| 723.65
#2005-08-10| 728.06
#2005-08-11| 732.84
#2005-08-12| 730.48
#2005-08-15| 730.54
#2005-08-16| 724.97
#2005-08-17| 723.61
#2005-08-18| 718.84
#2005-08-19| 720.36
#2005-08-22| 725.12
#2005-08-23| 722.09
#2005-08-24| 719.54
#2005-08-25| 719.89
#2005-08-26| 717.19
#2005-08-29| 717.29
#2005-08-30| 715.63
#2005-08-31| 723.92
#2005-09-01| 730.86
#2005-09-02| 731.48
#2005-09-05| .
#2005-09-06| 738.17
#2005-09-07| 739.48
#2005-09-08| 736.86
#2005-09-09| 742.78
#2005-09-12| 741.48
#2005-09-13| 736.79
#2005-09-14| 737.08
#2005-09-15| 736.53
#2005-09-16| 740.53
#2005-09-19| 738.49
#2005-09-20| 737.74
#2005-09-21| 733.66
#2005-09-22| 731.78
#2005-09-23| 731.00
#2005-09-26| 735.25
#2005-09-27| 733.70
#2005-09-28| 737.15
#2005-09-29| 742.51
#2005-09-30| 744.55
#2005-10-03| 743.17
#2005-10-04| 740.68
#2005-10-05| 730.43
#2005-10-06| 724.68
#2005-10-07| 725.51
#2005-10-10| 722.54
#2005-10-11| 722.72
#2005-10-12| 718.16
#2005-10-13| 712.42
#2005-10-14| 717.88
#2005-10-17| 718.15
#2005-10-18| 710.94
#2005-10-19| 712.46
#2005-10-20| 707.72
#2005-10-21| 708.78
#2005-10-24| 716.81
#2005-10-25| 718.91
#2005-10-26| 717.89
#2005-10-27| 712.08
#2005-10-28| 716.48
#2005-10-31| 724.19
#2005-11-01| 725.44
#2005-11-02| 732.57
#2005-11-03| 736.52
#2005-11-04| 733.52
#2005-11-07| 734.93
#2005-11-08| 733.47
#2005-11-09| 733.62
#2005-11-10| 736.35
#2005-11-11| 739.87
#2005-11-14| 738.40
#2005-11-15| 734.78
#2005-11-16| 735.06
#2005-11-17| 743.35
#2005-11-18| 746.76
#2005-11-21| 750.87
#2005-11-22| 752.16
#2005-11-23| 756.97
#2005-11-24| .
#2005-11-25| 757.41
#2005-11-28| 754.36
#2005-11-29| 754.00
#2005-11-30| 751.57
#2005-12-01| 759.65
#2005-12-02| 763.02
#2005-12-05| 763.40
#2005-12-06| 765.18
#2005-12-07| 762.78
#2005-12-08| 762.98
#2005-12-09| 765.17
#2005-12-12| 769.77
#2005-12-13| 772.07
#2005-12-14| 775.56
#2005-12-15| 772.05
#2005-12-16| 773.49
#2005-12-19| 771.03
#2005-12-20| 770.33
#2005-12-21| 772.79
#2005-12-22| 775.82
#2005-12-23| 776.85
#2005-12-26| .
#2005-12-27| 772.65
#2005-12-28| 775.12
#2005-12-29| 774.75
#2005-12-30| 770.18
#2006-01-02| .
#2006-01-03| 784.09
#2006-01-04| 792.74
#2006-01-05| 793.35
#2006-01-06| 800.98
#2006-01-09| 802.99
#2006-01-10| 800.88
#2006-01-11| 804.96
#2006-01-12| 803.18
#2006-01-13| 802.97
#2006-01-16| .
#2006-01-17| 796.52
#2006-01-18| 789.64
#2006-01-19| 797.89
#2006-01-20| 789.68
#2006-01-23| 791.66
#2006-01-24| 794.73
#2006-01-25| 796.33
#2006-01-26| 802.42
#2006-01-27| 808.69
#2006-01-30| 808.56
#2006-01-31| 809.97
#2006-02-01| 810.98
#2006-02-02| 805.01
#2006-02-03| 799.74
#2006-02-06| 802.01
#2006-02-07| 796.67
#2006-02-08| 795.48
#2006-02-09| 798.36
#2006-02-10| 797.09
#2006-02-13| 792.71
#2006-02-14| 797.35
#2006-02-15| 799.02
#2006-02-16| 803.65
#2006-02-17| 803.76
#2006-02-20| .
#2006-02-21| 804.12
#2006-02-22| 807.37
#2006-02-23| 809.67
#2006-02-24| 810.92
#2006-02-27| 814.86
#2006-02-28| 808.44
#2006-03-01| 813.40
#2006-03-02| 812.91
#2006-03-03| 811.14
#2006-03-06| 808.92
#2006-03-07| 800.78
#2006-03-08| 798.99
#2006-03-09| 800.68
#2006-03-10| 803.93
#2006-03-13| 809.70
#2006-03-14| 816.94
#2006-03-15| 821.05
#2006-03-16| 823.70
#2006-03-17| 826.57
#2006-03-20| 827.50
#2006-03-21| 822.03
#2006-03-22| 825.06
#2006-03-23| 821.83
#2006-03-24| 825.05
#2006-03-27| 824.85
#2006-03-28| 822.18
#2006-03-29| 825.12
#2006-03-30| 831.50
#2006-03-31| 828.36
#2006-04-03| 833.47
#2006-04-04| 838.06
#2006-04-05| 841.74
#2006-04-06| 843.45
#2006-04-07| 836.32
#2006-04-10| 836.44
#2006-04-11| 830.48
#2006-04-12| 828.56
#2006-04-13| 829.50
#2006-04-14| .
#2006-04-17| 832.71
#2006-04-18| 842.63
#2006-04-19| 849.26
#2006-04-20| 849.38
#2006-04-21| 852.78
#2006-04-24| 850.16
#2006-04-25| 849.09
#2006-04-26| 852.65
#2006-04-27| 854.75
#2006-04-28| 855.01
#2006-05-01| 856.23
#2006-05-02| 862.92
#2006-05-03| 859.58
#2006-05-04| 863.89
#2006-05-05| 873.24
#2006-05-08| 876.05
#2006-05-09| 878.06
#2006-05-10| 876.18
#2006-05-11| 868.87
#2006-05-12| 856.89
#2006-05-15| 847.63
#2006-05-16| 845.62
#2006-05-17| 832.39
#2006-05-18| 823.46
#2006-05-19| 821.33
#2006-05-22| 809.59
#2006-05-23| 814.02
#2006-05-24| 808.56
#2006-05-25| 816.86
#2006-05-26| 825.73
#2006-05-29| .
#2006-05-30| 817.60
#2006-05-31| 819.57
#2006-06-01| 825.26
#2006-06-02| 832.39
#2006-06-05| 821.87
#2006-06-06| 809.47
#2006-06-07| 803.61
#2006-06-08| 788.75
#2006-06-09| 793.31
#2006-06-12| 783.92
#2006-06-13| 766.82
#2006-06-14| 771.32
#2006-06-15| 788.48
#2006-06-16| 790.29
#2006-06-19| 784.64
#2006-06-20| 784.17
#2006-06-21| 790.51
#2006-06-22| 790.63
#2006-06-23| 789.62
#2006-06-26| 791.96
#2006-06-27| 788.48
#2006-06-28| 788.34
#2006-06-29| 804.69
#2006-06-30| 818.17
#2006-07-03| 823.86
#2006-07-04| .
#2006-07-05| 815.04
#2006-07-06| 818.87
#2006-07-07| 817.67
#2006-07-10| 818.36
#2006-07-11| 817.52
#2006-07-12| 810.47
#2006-07-13| 799.51
#2006-07-14| 790.27
#2006-07-17| 783.95
#2006-07-18| 781.42
#2006-07-19| 795.91
#2006-07-20| 797.73
#2006-07-21| 792.18
#2006-07-24| 801.58
#2006-07-25| 807.10
#2006-07-26| 807.34
#2006-07-27| 813.07
#2006-07-28| 821.29
#2006-07-31| 821.37
#2006-08-01| 815.82
#2006-08-02| 823.34
#2006-08-03| 822.29
#2006-08-04| 827.11
#2006-08-07| 820.69
#2006-08-08| 820.53
#2006-08-09| 822.33
#2006-08-10| 820.08
#2006-08-11| 817.90
#2006-08-14| 820.17
#2006-08-15| 829.50
#2006-08-16| 838.32
#2006-08-17| 840.20
#2006-08-18| 839.75
#2006-08-21| 838.82
#2006-08-22| 839.23
#2006-08-23| 835.33
#2006-08-24| 834.68
#2006-08-25| 833.14
#2006-08-28| 836.31
#2006-08-29| 839.05
#2006-08-30| 842.52
#2006-08-31| 842.59
#2006-09-01| 846.41
#2006-09-04| .
#2006-09-05| 850.88
#2006-09-06| 841.64
#2006-09-07| 833.66
#2006-09-08| 834.37
#2006-09-11| 829.35
#2006-09-12| 836.67
#2006-09-13| 840.15
#2006-09-14| 841.60
#2006-09-15| 840.93
#2006-09-18| 843.29
#2006-09-19| 841.74
#2006-09-20| 844.29
#2006-09-21| 844.11
#2006-09-22| 839.99
#2006-09-25| 841.62
#2006-09-26| 846.23
#2006-09-27| 851.86
#2006-09-28| 853.43
#2006-09-29| 851.70
#2006-10-02| 852.57
#2006-10-03| 850.74
#2006-10-04| 855.38
#2006-10-05| 862.23
#2006-10-06| 858.26
#2006-10-09| 859.33
#2006-10-10| 860.89
#2006-10-11| 859.13
#2006-10-12| 865.61
#2006-10-13| 868.88
#2006-10-16| 873.67
#2006-10-17| 869.13
#2006-10-18| 871.34
#2006-10-19| 874.44
#2006-10-20| 875.94
#2006-10-23| 878.33
#2006-10-24| 878.94
#2006-10-25| 882.97
#2006-10-26| 888.64
#2006-10-27| 885.04
#2006-10-30| 882.40
#2006-10-31| 884.22
#2006-11-01| 882.06
#2006-11-02| 880.67
#2006-11-03| 880.08
#2006-11-06| 888.04
#2006-11-07| 893.49
#2006-11-08| 892.33
#2006-11-09| 890.22
#2006-11-10| 892.44
#2006-11-13| 891.85
#2006-11-14| 896.80
#2006-11-15| 899.95
#2006-11-16| 900.74
#2006-11-17| 898.85
#2006-11-20| 896.74
#2006-11-21| 899.74
#2006-11-22| 906.38
#2006-11-23| .
#2006-11-24| 906.31
#2006-11-27| 897.09
#2006-11-28| 896.58
#2006-11-29| 907.53
#2006-11-30| 911.33
#2006-12-01| 910.43
#2006-12-04| 916.35
#2006-12-05| 920.43
#2006-12-06| 921.68
#2006-12-07| 921.03
#2006-12-08| 920.90
#2006-12-11| 920.53
#2006-12-12| 920.68
#2006-12-13| 922.53
#2006-12-14| 928.72
#2006-12-15| 929.28
#2006-12-18| 927.15
#2006-12-19| 925.84
#2006-12-20| 929.20
#2006-12-21| 926.73
#2006-12-22| 923.39
#2006-12-25| .
#2006-12-26| 924.87
#2006-12-27| 932.97
#2006-12-28| 933.63
#2006-12-29| 931.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 935.40
#2007-01-04| 931.87
#2007-01-05| 922.75
#2007-01-08| 923.31
#2007-01-09| 922.98
#2007-01-10| 918.30
#2007-01-11| 924.84
#2007-01-12| 932.71
#2007-01-15| .
#2007-01-16| 935.48
#2007-01-17| 935.68
#2007-01-18| 933.87
#2007-01-19| 937.19
#2007-01-22| 935.72
#2007-01-23| 939.47
#2007-01-24| 945.58
#2007-01-25| 939.32
#2007-01-26| 934.57
#2007-01-29| 935.08
#2007-01-30| 939.84
#2007-01-31| 942.35
#2007-02-01| 951.35
#2007-02-02| 952.98
#2007-02-05| 951.63
#2007-02-06| 955.21
#2007-02-07| 958.38
#2007-02-08| 955.44
#2007-02-09| 953.41
#2007-02-12| 947.97
#2007-02-13| 954.31
#2007-02-14| 964.46
#2007-02-15| 968.07
#2007-02-16| 967.32
#2007-02-19| .
#2007-02-20| 969.80
#2007-02-21| 967.28
#2007-02-22| 968.77
#2007-02-23| 969.94
#2007-02-26| 971.21
#2007-02-27| 946.08
#2007-02-28| 937.87
#2007-03-01| 931.87
#2007-03-02| 924.58
#2007-03-05| 907.94
#2007-03-06| 921.87
#2007-03-07| 923.91
#2007-03-08| 932.94
#2007-03-09| 934.76
#2007-03-12| 938.63
#2007-03-13| 925.88
#2007-03-14| 917.53
#2007-03-15| 926.99
#2007-03-16| 926.07
#2007-03-19| 936.49
#2007-03-20| 942.82
#2007-03-21| 952.89
#2007-03-22| 960.97
#2007-03-23| 962.52
#2007-03-26| 961.83
#2007-03-27| 958.17
#2007-03-28| 953.14
#2007-03-29| 957.10
#2007-03-30| 957.04
#2007-04-02| 958.73
#2007-04-03| 967.54
#2007-04-04| 971.74
#2007-04-05| 974.86
#2007-04-06| .
#2007-04-09| 974.75
#2007-04-10| 980.36
#2007-04-11| 977.52
#2007-04-12| 980.50
#2007-04-13| 983.76
#2007-04-16| 994.98
#2007-04-17| 996.29
#2007-04-18| 996.88
#2007-04-19| 992.07
#2007-04-20|1001.36
#2007-04-23|1000.09
#2007-04-24| 998.49
#2007-04-25|1005.34
#2007-04-26|1004.64
#2007-04-27|1003.00
#2007-04-30| 998.41
#2007-05-01| 997.29
#2007-05-02|1003.86
#2007-05-03|1007.07
#2007-05-04|1012.35
#2007-05-07|1016.92
#2007-05-08|1011.48
#2007-05-09|1015.87
#2007-05-10|1005.46
#2007-05-11|1010.58
#2007-05-14|1010.79
#2007-05-15|1010.36
#2007-05-16|1013.89
#2007-05-17|1012.49
#2007-05-18|1017.94
#2007-05-21|1020.30
#2007-05-22|1022.02
#2007-05-23|1024.66
#2007-05-24|1014.47
#2007-05-25|1016.49
#2007-05-28| .
#2007-05-29|1021.05
#2007-05-30|1022.38
#2007-05-31|1029.26
#2007-06-01|1035.58
#2007-06-04|1038.56
#2007-06-05|1035.30
#2007-06-06|1024.79
#2007-06-07|1010.85
#2007-06-08|1010.76
#2007-06-11|1014.32
#2007-06-12|1006.61
#2007-06-13|1013.22
#2007-06-14|1022.96
#2007-06-15|1033.50
#2007-06-18|1035.03
#2007-06-19|1035.58
#2007-06-20|1030.87
#2007-06-21|1030.93
#2007-06-22|1023.93
#2007-06-25|1020.12
#2007-06-26|1016.39
#2007-06-27|1017.12
#2007-06-28|1023.27
#2007-06-29|1026.57
#2007-07-02|1036.20
#2007-07-03|1042.20
#2007-07-04| .
#2007-07-05|1043.78
#2007-07-06|1048.82
#2007-07-09|1052.83
#2007-07-10|1045.42
#2007-07-11|1046.55
#2007-07-12|1060.02
#2007-07-13|1066.29
#2007-07-16|1064.80
#2007-07-17|1063.60
#2007-07-18|1058.75
#2007-07-19|1066.31
#2007-07-20|1059.83
#2007-07-23|1062.48
#2007-07-24|1048.58
#2007-07-25|1043.18
#2007-07-26|1020.77
#2007-07-27|1003.52
#2007-07-30|1009.44
#2007-07-31|1012.04
#2007-08-01|1003.20
#2007-08-02|1008.61
#2007-08-03| 995.34
#2007-08-06| 999.27
#2007-08-07|1004.63
#2007-08-08|1022.46
#2007-08-09|1001.99
#2007-08-10| 986.47
#2007-08-13| 991.56
#2007-08-14| 977.37
#2007-08-15| 961.54
#2007-08-16| 944.33
#2007-08-17| 957.84
#2007-08-20| 967.48
#2007-08-21| 970.24
#2007-08-22| 983.78
#2007-08-23| 989.89
#2007-08-24| 997.93
#2007-08-27| 997.62
#2007-08-28| 980.94
#2007-08-29| 990.42
#2007-08-30| 993.53
#2007-08-31|1008.17
#2007-09-03| .
#2007-09-04|1015.55
#2007-09-05|1006.05
#2007-09-06|1011.07
#2007-09-07| 999.15
#2007-09-10| 992.51
#2007-09-11|1005.76
#2007-09-12|1008.20
#2007-09-13|1013.95
#2007-09-14|1013.64
#2007-09-17|1005.74
#2007-09-18|1021.56
#2007-09-19|1041.82
#2007-09-20|1042.58
#2007-09-21|1045.67
#2007-09-24|1045.78
#2007-09-25|1044.27
#2007-09-26|1049.47
#2007-09-27|1059.48
#2007-09-28|1061.07
#2007-10-01|1071.36
#2007-10-02|1074.87
#2007-10-03|1072.68
#2007-10-04|1072.30
#2007-10-05|1083.59
#2007-10-08|1079.53
#2007-10-09|1087.66
#2007-10-10|1090.95
#2007-10-11|1094.91
#2007-10-12|1093.85
#2007-10-15|1089.63
#2007-10-16|1078.64
#2007-10-17|1082.09
#2007-10-18|1083.40
#2007-10-19|1065.71
#2007-10-22|1055.83
#2007-10-23|1070.75
#2007-10-24|1067.30
#2007-10-25|1073.49
#2007-10-26|1088.90
#2007-10-29|1099.34
#2007-10-30|1094.48
#2007-10-31|1106.34
#2007-11-01|1088.34
#2007-11-02|1083.85
#2007-11-05|1074.08
#2007-11-06|1085.49
#2007-11-07|1073.16
#2007-11-08|1065.91
#2007-11-09|1052.50
#2007-11-12|1034.94
#2007-11-13|1050.11
#2007-11-14|1057.80
#2007-11-15|1043.71
#2007-11-16|1039.62
#2007-11-19|1023.13
#2007-11-20|1030.77
#2007-11-21|1010.60
#2007-11-22| .
#2007-11-23|1023.80
#2007-11-26|1018.26
#2007-11-27|1021.74
#2007-11-28|1040.84
#2007-11-29|1048.13
#2007-11-30|1055.69
#2007-12-03|1052.12
#2007-12-04|1046.46
#2007-12-05|1058.18
#2007-12-06|1067.61
#2007-12-07|1071.19
#2007-12-10|1076.78
#2007-12-11|1064.64
#2007-12-12|1065.62
#2007-12-13|1051.29
#2007-12-14|1038.15
#2007-12-17|1016.71
#2007-12-18|1019.78
#2007-12-19|1018.39
#2007-12-20|1021.21
#2007-12-21|1036.72
#2007-12-24|1044.64
#2007-12-25| .
#2007-12-26|1050.18
#2007-12-27|1045.51
#2007-12-28|1048.29
#2007-12-31|1045.10
#2008-01-01| .
#2008-01-02|1038.17
#2008-01-03|1035.37
#2008-01-04|1016.52
#2008-01-07|1010.43
#2008-01-08|1005.35
#2008-01-09|1007.30
#2008-01-10|1007.28
#2008-01-11| 998.16
#2008-01-14|1006.19
#2008-01-15| 983.85
#2008-01-16| 965.41
#2008-01-17| 953.38
#2008-01-18| 946.23
#2008-01-21| .
#2008-01-22| 909.66
#2008-01-23| 916.38
#2008-01-24| 941.33
#2008-01-25| 944.98
#2008-01-28| 945.63
#2008-01-29| 955.41
#2008-01-30| 948.72
#2008-01-31| 957.95
#2008-02-01| 974.42
#2008-02-04| 975.35
#2008-02-05| 947.37
#2008-02-06| 938.47
#2008-02-07| 933.41
#2008-02-08| 932.30
#2008-02-11| 930.94
#2008-02-12| 945.19
#2008-02-13| 951.41
#2008-02-14| 954.26
#2008-02-15| 950.99
#2008-02-18| .
#2008-02-19| 960.39
#2008-02-20| 953.66
#2008-02-21| 956.73
#2008-02-22| 957.09
#2008-02-25| 971.36
#2008-02-26| 981.16
#2008-02-27| 989.29
#2008-02-28| 982.59
#2008-02-29| 963.68
#2008-03-03| 953.72
#2008-03-04| 947.89
#2008-03-05| 955.41
#2008-03-06| 946.52
#2008-03-07| 933.31
#2008-03-10| 918.51
#2008-03-11| 938.14
#2008-03-12| 944.77
#2008-03-13| 940.63
#2008-03-14| 928.41
#2008-03-17| 906.81
#2008-03-18| 933.74
#2008-03-19| 920.25
#2008-03-20| 920.90
#2008-03-21| .
#2008-03-24| 931.84
#2008-03-25| 952.46
#2008-03-26| 952.87
#2008-03-27| 951.33
#2008-03-28| 948.09
#2008-03-31| 947.46
#2008-04-01| 965.18
#2008-04-02| 974.93
#2008-04-03| 977.82
#2008-04-04| 981.89
#2008-04-07| 986.87
#2008-04-08| 979.79
#2008-04-09| 973.63
#2008-04-10| 976.60
#2008-04-11| 966.51
#2008-04-14| 959.13
#2008-04-15| 963.17
#2008-04-16| 984.27
#2008-04-17| 983.19
#2008-04-18| 992.51
#2008-04-21| 998.13
#2008-04-22| 993.08
#2008-04-23| 994.34
#2008-04-24| 992.71
#2008-04-25|1000.63
#2008-04-28|1003.56
#2008-04-29| 997.80
#2008-04-30| 998.68
#2008-05-01|1003.19
#2008-05-02|1012.65
#2008-05-05|1012.86
#2008-05-06|1017.65
#2008-05-07|1008.60
#2008-05-08|1009.99
#2008-05-09|1002.27
#2008-05-12|1010.72
#2008-05-13|1012.42
#2008-05-14|1015.54
#2008-05-15|1025.21
#2008-05-16|1032.65
#2008-05-19|1036.65
#2008-05-20|1028.18
#2008-05-21|1019.85
#2008-05-22|1019.57
#2008-05-23|1009.22
#2008-05-26| .
#2008-05-27|1005.73
#2008-05-28|1007.78
#2008-05-29|1011.86
#2008-05-30|1016.72
#2008-06-02|1010.97
#2008-06-03|1005.57
#2008-06-04|1002.01
#2008-06-05|1011.58
#2008-06-06| 998.72
#2008-06-09| 992.34
#2008-06-10| 977.92
#2008-06-11| 968.31
#2008-06-12| 964.07
#2008-06-13| 971.02
#2008-06-16| 977.08
#2008-06-17| 978.81
#2008-06-18| 971.43
#2008-06-19| 967.00
#2008-06-20| 954.33
#2008-06-23| 949.19
#2008-06-24| 945.50
#2008-06-25| 951.55
#2008-06-26| 936.54
#2008-06-27| 931.29
#2008-06-30| 933.05
#2008-07-01| 925.86
#2008-07-02| 914.36
#2008-07-03| 909.19
#2008-07-04| .
#2008-07-07| 905.49
#2008-07-08| 905.39
#2008-07-09| 904.42
#2008-07-10| 904.28
#2008-07-11| 897.87
#2008-07-14| 894.87
#2008-07-15| 882.44
#2008-07-16| 890.88
#2008-07-17| 905.51
#2008-07-18| 905.84
#2008-07-21| 912.19
#2008-07-22| 917.19
#2008-07-23| 923.41
#2008-07-24| 910.22
#2008-07-25| 906.81
#2008-07-28| 898.27
#2008-07-29| 901.94
#2008-07-30| 916.50
#2008-07-31| 912.32
#2008-08-01| 903.90
#2008-08-04| 893.89
#2008-08-05| 905.17
#2008-08-06| 911.88
#2008-08-07| 901.74
#2008-08-08| 904.06
#2008-08-11| 911.39
#2008-08-12| 903.23
#2008-08-13| 894.07
#2008-08-14| 898.27
#2008-08-15| 895.10
#2008-08-18| 889.14
#2008-08-19| 875.37
#2008-08-20| 881.97
#2008-08-21| 884.03
#2008-08-22| 889.93
#2008-08-25| 881.27
#2008-08-26| 879.09
#2008-08-27| 885.76
#2008-08-28| 895.95
#2008-08-29| 894.70
#2008-09-01| .
#2008-09-02| 883.10
#2008-09-03| 875.84
#2008-09-04| 853.34
#2008-09-05| 843.93
#2008-09-08| 863.27
#2008-09-09| 840.37
#2008-09-10| 839.24
#2008-09-11| 836.31
#2008-09-12| 848.79
#2008-09-15| 819.06
#2008-09-16| 810.59
#2008-09-17| 787.17
#2008-09-18| 802.68
#2008-09-19| 850.50
#2008-09-22| 837.50
#2008-09-23| 826.09
#2008-09-24| 822.65
#2008-09-25| 832.75
#2008-09-26| 825.08
#2008-09-29| 770.56
#2008-09-30| 782.31
#2008-10-01| 782.83
#2008-10-02| 754.72
#2008-10-03| 749.65
#2008-10-06| 704.11
#2008-10-07| 682.52
#2008-10-08| 655.67
#2008-10-09| 629.68
#2008-10-10| 601.12
#2008-10-13| 656.14
#2008-10-14| 673.40
#2008-10-15| 625.92
#2008-10-16| 615.13
#2008-10-17| 621.35
#2008-10-20| 645.73
#2008-10-21| 634.66
#2008-10-22| 594.83
#2008-10-23| 591.07
#2008-10-24| 564.50
#2008-10-27| 539.11
#2008-10-28| 574.39
#2008-10-29| 595.22
#2008-10-30| 618.07
#2008-10-31| 623.69
#2008-11-03| 628.84
#2008-11-04| 656.30
#2008-11-05| 641.46
#2008-11-06| 604.59
#2008-11-07| 613.81
#2008-11-10| 616.02
#2008-11-11| 593.46
#2008-11-12| 570.17
#2008-11-13| 583.96
#2008-11-14| 574.82
#2008-11-17| 562.19
#2008-11-18| 561.19
#2008-11-19| 536.03
#2008-11-20| 504.09
#2008-11-21| 518.67
#2008-11-24| 551.58
#2008-11-25| 561.24
#2008-11-26| 571.49
#2008-11-27| .
#2008-11-28| 582.08
#2008-12-01| 543.74
#2008-12-02| 552.64
#2008-12-03| 561.14
#2008-12-04| 551.79
#2008-12-05| 554.94
#2008-12-08| 585.58
#2008-12-09| 580.68
#2008-12-10| 590.55
#2008-12-11| 586.05
#2008-12-12| 581.59
#2008-12-15| 584.90
#2008-12-16| 601.84
#2008-12-17| 609.72
#2008-12-18| 605.63
#2008-12-19| 598.50
#2008-12-22| 588.48
#2008-12-23| 584.46
#2008-12-24| 584.34
#2008-12-25| .
#2008-12-26| 587.35
#2008-12-29| 591.83
#2008-12-30| 602.15
#2008-12-31| 605.74
#2009-01-01| .
#2009-01-02| 622.29
#2009-01-05| 624.05
#2009-01-06| 627.73
#2009-01-07| 619.72
#2009-01-08| 617.55
#2009-01-09| 607.26
#2009-01-12| 593.43
#2009-01-13| 586.29
#2009-01-14| 569.76
#2009-01-15| 563.83
#2009-01-16| 572.61
#2009-01-19| .
#2009-01-20| 544.96
#2009-01-21| 554.60
#2009-01-22| 549.69
#2009-01-23| 546.21
#2009-01-26| 556.21
#2009-01-27| 563.52
#2009-01-28| 579.39
#2009-01-29| 566.78
#2009-01-30| 555.54
#2009-02-02| 549.11
#2009-02-03| 558.23
#2009-02-04| 561.75
#2009-02-05| 564.80
#2009-02-06| 577.78
#2009-02-09| 581.90
#2009-02-10| 563.96
#2009-02-11| 562.58
#2009-02-12| 557.63
#2009-02-13| 558.82
#2009-02-16| .
#2009-02-17| 531.66
#2009-02-18| 527.78
#2009-02-19| 527.18
#2009-02-20| 515.43
#2009-02-23| 506.72
#2009-02-24| 512.66
#2009-02-25| 510.41
#2009-02-26| 509.90
#2009-02-27| 502.30
#2009-03-02| 478.08
#2009-03-03| 473.04
#2009-03-04| 485.17
#2009-03-05| 471.38
#2009-03-06| 470.11
#2009-03-09| 464.42
#2009-03-10| 487.73
#2009-03-11| 492.11
#2009-03-12| 501.76
#2009-03-13| 509.31
#2009-03-16| 515.05
#2009-03-17| 523.56
#2009-03-18| 530.46
#2009-03-19| 539.88
#2009-03-20| 531.21
#2009-03-23| 558.05
#2009-03-24| 554.57
#2009-03-25| 558.52
#2009-03-26| 568.54
#2009-03-27| 557.58
#2009-03-30| 535.73
#2009-03-31| 544.09
#2009-04-01| 552.45
#2009-04-02| 576.87
#2009-04-03| 579.19
#2009-04-06| 576.11
#2009-04-07| 565.85
#2009-04-08| 567.43
#2009-04-09| 586.11
#2009-04-10| .
#2009-04-13| 589.86
#2009-04-14| 587.48
#2009-04-15| 588.96
#2009-04-16| 596.82
#2009-04-17| 599.82
#2009-04-20| 579.29
#2009-04-21| 583.87
#2009-04-22| 584.76
#2009-04-23| 589.92
#2009-04-24| 601.96
#2009-04-27| 596.42
#2009-04-28| 589.73
#2009-04-29| 604.76
#2009-04-30| 610.74
#2009-05-01| 612.47
#2009-05-04| 632.60
#2009-05-05| 633.69
#2009-05-06| 641.74
#2009-05-07| 641.25
#2009-05-08| 654.53
#2009-05-11| 647.65
#2009-05-12| 646.29
#2009-05-13| 631.51
#2009-05-14| 631.83
#2009-05-15| 632.86
#2009-05-18| 645.49
#2009-05-19| 654.23
#2009-05-20| 658.91
#2009-05-21| 648.08
#2009-05-22| 650.76
#2009-05-25| .
#2009-05-26| 660.74
#2009-05-27| 658.68
#2009-05-28| 661.17
#2009-05-29| 671.82
#2009-06-01| 690.05
#2009-06-02| 693.20
#2009-06-03| 682.52
#2009-06-04| 684.57
#2009-06-05| 683.06
#2009-06-08| 676.77
#2009-06-09| 681.38
#2009-06-10| 686.20
#2009-06-11| 692.09
#2009-06-12| 690.53
#2009-06-15| 672.90
#2009-06-16| 667.27
#2009-06-17| 661.10
#2009-06-18| 663.84
#2009-06-19| 668.42
#2009-06-22| 651.52
#2009-06-23| 649.22
#2009-06-24| 659.14
#2009-06-25| 664.66
#2009-06-26| 670.03
#2009-06-29| 674.46
#2009-06-30| 670.27
#2009-07-01| 677.14
#2009-07-02| 661.40
#2009-07-03| .
#2009-07-06| 655.34
#2009-07-07| 648.70
#2009-07-08| 642.04
#2009-07-09| 645.46
#2009-07-10| 641.87
#2009-07-13| 648.43
#2009-07-14| 657.03
#2009-07-15| 676.18
#2009-07-16| 682.04
#2009-07-17| 684.17
#2009-07-20| 695.09
#2009-07-21| 700.39
#2009-07-22| 700.39
#2009-07-23| 714.13
#2009-07-24| 716.38
#2009-07-27| 720.44
#2009-07-28| 718.54
#2009-07-29| 714.15
#2009-07-30| 724.50
#2009-07-31| 729.34
#2009-08-03| 744.34
#2009-08-04| 744.98
#2009-08-05| 741.67
#2009-08-06| 739.89
#2009-08-07| 742.38
#2009-08-10| 740.78
#2009-08-11| 733.27
#2009-08-12| 738.63
#2009-08-13| 748.10
#2009-08-14| 743.41
#2009-08-17| 721.59
#2009-08-18| 728.97
#2009-08-19| 732.06
#2009-08-20| 741.20
#2009-08-21| 752.71
#2009-08-24| 758.87
#2009-08-25| 760.39
#2009-08-26| 757.51
#2009-08-27| 756.20
#2009-08-28| 762.01
#2009-08-31| 755.48
#2009-09-01| 744.18
#2009-09-02| 738.24
#2009-09-03| 743.12
#2009-09-04| 751.59
#2009-09-07| .
#2009-09-08| 768.72
#2009-09-09| 773.83
#2009-09-10| 779.97
#2009-09-11| 783.69
#2009-09-14| 782.48
#2009-09-15| 785.12
#2009-09-16| 798.80
#2009-09-17| 801.55
#2009-09-18| 799.92
#2009-09-21| 793.99
#2009-09-22| 802.88
#2009-09-23| 798.91
#2009-09-24| 788.37
#2009-09-25| 784.39
#2009-09-28| 791.65
#2009-09-29| 791.61
#2009-09-30| 792.52
#2009-10-01| 776.95
#2009-10-02| 767.78
#2009-10-05| 775.26
#2009-10-06| 790.80
#2009-10-07| 792.35
#2009-10-08| 802.48
#2009-10-09| 804.82
#2009-10-12| 809.00
#2009-10-13| 807.00
#2009-10-14| 821.83
#2009-10-15| 824.45
#2009-10-16| 817.08
#2009-10-19| 826.77
#2009-10-20| 823.32
#2009-10-21| 820.84
#2009-10-22| 820.48
#2009-10-23| 815.11
#2009-10-26| 806.29
#2009-10-27| 798.36
#2009-10-28| 780.35
#2009-10-29| 792.31
#2009-10-30| 778.76
#2009-11-02| 779.92
#2009-11-03| 776.39
#2009-11-04| 785.58
#2009-11-05| 794.50
#2009-11-06| 797.61
#2009-11-09| 815.72
#2009-11-10| 815.20
#2009-11-11| 820.00
#2009-11-12| 812.26
#2009-11-13| 816.68
#2009-11-16| 829.70
#2009-11-17| 825.73
#2009-11-18| 827.16
#2009-11-19| 813.45
#2009-11-20| 809.42
#2009-11-23| 822.90
#2009-11-24| 818.68
#2009-11-25| 825.44
#2009-11-26| .
#2009-11-27| 805.28
#2009-11-30| 809.54
#2009-12-01| 825.67
#2009-12-02| 828.42
#2009-12-03| 826.60
#2009-12-04| 826.01
#2009-12-07| 823.79
#2009-12-08| 814.52
#2009-12-09| 812.20
#2009-12-10| 815.24
#2009-12-11| 817.34
#2009-12-14| 823.93
#2009-12-15| 819.36
#2009-12-16| 823.89
#2009-12-17| 810.17
#2009-12-18| 809.25
#2009-12-21| 815.67
#2009-12-22| 818.89
#2009-12-23| 824.74
#2009-12-24| 829.37
#2009-12-25| .
#2009-12-28| 832.60
#2009-12-29| 833.86
#2009-12-30| 830.13
#2009-12-31| 829.36
#2010-01-01| .
#2010-01-04| 844.02
#2010-01-05| 847.63
#2010-01-06| 849.12
#2010-01-07| 848.44
#2010-01-08| 852.01
#2010-01-11| 858.73
#2010-01-12| 852.42
#2010-01-13| 853.27
#2010-01-14| 857.41
#2010-01-15| 849.83
#2010-01-18| .
#2010-01-19| 855.24
#2010-01-20| 842.54
#2010-01-21| 830.01
#2010-01-22| 817.66
#2010-01-25| 816.67
#2010-01-26| 810.55
#2010-01-27| 807.71
#2010-01-28| 802.22
#2010-01-29| 796.00
#2010-02-01| 802.19
#2010-02-02| 812.25
#2010-02-03| 810.32
#2010-02-04| 787.55
#2010-02-05| 777.62
#2010-02-08| 775.09
#2010-02-09| 782.16
#2010-02-10| 783.07
#2010-02-11| 789.05
#2010-02-12| 788.93
#2010-02-15| .
#2010-02-16| 800.80
#2010-02-17| 807.70
#2010-02-18| 810.52
#2010-02-19| 806.96
#2010-02-22| 811.33
#2010-02-23| 804.21
#2010-02-24| 806.37
#2010-02-25| 800.04
#2010-02-26| 807.05
#2010-03-01| 813.82
#2010-03-02| 820.91
#2010-03-03| 826.63
#2010-03-04| 825.23
#2010-03-05| 836.10
#2010-03-08| 839.91
#2010-03-09| 839.65
#2010-03-10| 844.63
#2010-03-11| 845.74
#2010-03-12| 849.09
#2010-03-15| 844.71
#2010-03-16| 852.76
#2010-03-17| 859.98
#2010-03-18| 856.17
#2010-03-19| 852.02
#2010-03-22| 853.16
#2010-03-23| 858.42
#2010-03-24| 851.75
#2010-03-25| 852.13
#2010-03-26| 853.45
#2010-03-29| 859.88
#2010-03-30| 861.02
#2010-03-31| 860.68
#2010-04-01| 869.84
#2010-04-02| .
#2010-04-05| 874.83
#2010-04-06| 876.17
#2010-04-07| 874.16
#2010-04-08| 872.22
#2010-04-09| 880.53
#2010-04-12| 883.85
#2010-04-13| 881.09
#2010-04-14| 891.29
#2010-04-15| 892.84
#2010-04-16| 879.42
#2010-04-19| 873.67
#2010-04-20| 882.24
#2010-04-21| 881.89
#2010-04-22| 878.25
#2010-04-23| 883.34
#2010-04-26| 886.51
#2010-04-27| 868.74
#2010-04-28| 861.88
#2010-04-29| 872.06
#2010-04-30| 866.58
#2010-05-03| 868.40
#2010-05-04| 847.14
#2010-05-05| 835.94
#2010-05-06| 813.49
#2010-05-07| 794.42
#2010-05-10| 832.80
#2010-05-11| 827.54
#2010-05-12| 838.29
#2010-05-13| 835.54
#2010-05-14| 816.29
#2010-05-17| 808.82
#2010-05-18| 805.84
#2010-05-19| 791.92
#2010-05-20| 767.94
#2010-05-21| 774.67
#2010-05-24| 769.66
#2010-05-25| 755.51
#2010-05-26| 762.53
#2010-05-27| 785.33
#2010-05-28| 784.15
#2010-05-31| .
#2010-06-01| 775.62
#2010-06-02| 782.85
#2010-06-03| 792.27
#2010-06-04| 771.32
#2010-06-07| 756.54
#2010-06-08| 759.10
#2010-06-09| 762.86
#2010-06-10| 780.08
#2010-06-11| 785.05
#2010-06-14| 793.43
#2010-06-15| 805.12
#2010-06-16| 807.15
#2010-06-17| 808.67
#2010-06-18| 811.20
#2010-06-21| 816.98
#2010-06-22| 806.13
#2010-06-23| 799.74
#2010-06-24| 790.72
#2010-06-25| 789.64
#2010-06-28| 791.85
#2010-06-29| 767.14
#2010-06-30| 762.36
#2010-07-01| 757.90
#2010-07-02| 758.28
#2010-07-05| .
#2010-07-06| 768.41
#2010-07-07| 781.25
#2010-07-08| 790.74
#2010-07-09| 796.71
#2010-07-12| 796.34
#2010-07-13| 808.28
#2010-07-14| 810.98
#2010-07-15| 810.26
#2010-07-16| 794.68
#2010-07-19| 793.78
#2010-07-20| 797.89
#2010-07-21| 795.85
#2010-07-22| 810.78
#2010-07-23| 817.00
#2010-07-26| 825.66
#2010-07-27| 826.55
#2010-07-28| 824.92
#2010-07-29| 824.79
#2010-07-30| 822.88
#2010-08-02| 841.73
#2010-08-03| 841.54
#2010-08-04| 842.24
#2010-08-05| 842.29
#2010-08-06| 841.89
#2010-08-09| 846.59
#2010-08-10| 836.32
#2010-08-11| 813.72
#2010-08-12| 808.64
#2010-08-13| 807.74
#2010-08-16| 810.14
#2010-08-17| 819.44
#2010-08-18| 820.31
#2010-08-19| 812.29
#2010-08-20| 803.84
#2010-08-23| 802.87
#2010-08-24| 792.65
#2010-08-25| 788.94
#2010-08-26| 791.25
#2010-08-27| 799.65
#2010-08-30| 796.17
#2010-08-31| 794.09
#2010-09-01| 815.76
#2010-09-02| 821.62
#2010-09-03| 830.53
#2010-09-06| .
#2010-09-07| 825.77
#2010-09-08| 828.96
#2010-09-09| 834.35
#2010-09-10| 836.38
#2010-09-13| 848.89
#2010-09-14| 851.37
#2010-09-15| 852.47
#2010-09-16| 850.21
#2010-09-17| 850.88
#2010-09-20| 861.76
#2010-09-21| 860.46
#2010-09-22| 861.26
#2010-09-23| 856.38
#2010-09-24| 870.04
#2010-09-27| 869.87
#2010-09-28| 872.89
#2010-09-29| 874.37
#2010-09-30| 872.37
#2010-10-01| 876.90
#2010-10-04| 871.71
#2010-10-05| 886.99
#2010-10-06| 891.97
#2010-10-07| 892.14
#2010-10-08| 894.38
#2010-10-11| 895.89
#2010-10-12| 893.57
#2010-10-13| 905.17
#2010-10-14| 908.53
#2010-10-15| 906.07
#2010-10-18| 907.68
#2010-10-19| 894.07
#2010-10-20| 902.74
#2010-10-21| 905.28
#2010-10-22| 904.34
#2010-10-25| 910.07
#2010-10-26| 906.72
#2010-10-27| 898.59
#2010-10-28| 903.19
#2010-10-29| 904.53
#2010-11-01| 907.03
#2010-11-02| 914.45
#2010-11-03| 915.83
#2010-11-04| 936.36
#2010-11-05| 938.08
#2010-11-08| 936.08
#2010-11-09| 934.30
#2010-11-10| 928.91
#2010-11-11| 926.47
#2010-11-12| 916.30
#2010-11-15| 914.89
#2010-11-16| 898.79
#2010-11-17| 899.47
#2010-11-18| 913.78
#2010-11-19| 914.91
#2010-11-22| 913.56
#2010-11-23| 898.11
#2010-11-24| 906.45
#2010-11-25| .
#2010-11-26| 897.83
#2010-11-29| 892.44
#2010-11-30| 887.98
#2010-12-01| 905.02
#2010-12-02| 919.99
#2010-12-03| 926.98
#2010-12-06| 926.51
#2010-12-07| 929.95
#2010-12-08| 926.35
#2010-12-09| 929.08
#2010-12-10| 932.70
#2010-12-13| 938.89
#2010-12-14| 941.00
#2010-12-15| 935.11
#2010-12-16| 934.61
#2010-12-17| 934.16
#2010-12-20| 934.73
#2010-12-21| 943.62
#2010-12-22| 945.47
#2010-12-23| 945.50
#2010-12-24| .
#2010-12-27| 945.04
#2010-12-28| 946.63
#2010-12-29| 950.70
#2010-12-30| 950.83
#2010-12-31| 953.63
#2011-01-03| 960.52
#2011-01-04| 960.37
#2011-01-05| 957.90
#2011-01-06| 956.14
#2011-01-07| 953.57
#2011-01-10| 949.03
#2011-01-11| 954.29
#2011-01-12| 966.51
#2011-01-13| 970.51
#2011-01-14| 972.48
#2011-01-17| .
#2011-01-18| 976.51
#2011-01-19| 971.37
#2011-01-20| 960.11
#2011-01-21| 963.38
#2011-01-24| 969.23
#2011-01-25| 968.30
#2011-01-26| 974.64
#2011-01-27| 976.30
#2011-01-28| 962.44
#2011-01-31| 965.22
#2011-02-01| 980.27
#2011-02-02| 982.25
#2011-02-03| 980.73
#2011-02-04| 981.63
#2011-02-07| 986.86
#2011-02-08| 991.59
#2011-02-09| 986.51
#2011-02-10| 981.40
#2011-02-11| 984.02
#2011-02-14| 988.82
#2011-02-15| 988.03
#2011-02-16| 993.56
#2011-02-17| 998.75
#2011-02-18|1001.69
#2011-02-21| .
#2011-02-22| 983.19
#2011-02-23| 976.71
#2011-02-24| 973.86
#2011-02-25| 985.22
#2011-02-28| 992.73
#2011-03-01| 986.69
#2011-03-02| 985.45
#2011-03-03| 996.55
#2011-03-04| 995.73
#2011-03-07| 988.73
#2011-03-08| 991.13
#2011-03-09| 990.41
#2011-03-10| 971.26
#2011-03-11| 971.32
#2011-03-14| 963.64
#2011-03-15| 942.36
#2011-03-16| 936.11
#2011-03-17| 947.26
#2011-03-18| 953.64
#2011-03-21| 968.51
#2011-03-22| 971.71
#2011-03-23| 972.46
#2011-03-24| 981.67
#2011-03-25| 984.46
#2011-03-28| 981.21
#2011-03-29| 984.16
#2011-03-30| 994.34
#2011-03-31| 995.55
#2011-04-01|1001.33
#2011-04-04|1005.34
#2011-04-05|1004.82
#2011-04-06|1009.13
#2011-04-07|1006.44
#2011-04-08|1010.25
#2011-04-11|1007.25
#2011-04-12| 995.10
#2011-04-13| 999.49
#2011-04-14| 998.44
#2011-04-15| 999.74
#2011-04-18| 984.31
#2011-04-19| 989.52
#2011-04-20|1009.18
#2011-04-21|1017.53
#2011-04-22| .
#2011-04-25|1015.35
#2011-04-26|1021.15
#2011-04-27|1024.13
#2011-04-28|1032.28
#2011-04-29|1035.16
#2011-05-02|1036.65
#2011-05-03|1027.90
#2011-05-04|1018.93
#2011-05-05|1008.35
#2011-05-06|1011.64
#2011-05-09|1009.17
#2011-05-10|1017.99
#2011-05-11|1012.36
#2011-05-12|1006.63
#2011-05-13|1001.43
#2011-05-16| 995.69
#2011-05-17| 990.45
#2011-05-18|1000.12
#2011-05-19|1002.52
#2011-05-20| 997.25
#2011-05-23| 979.54
#2011-05-24| 981.93
#2011-05-25| 984.23
#2011-05-26| 990.66
#2011-05-27| 999.96
#2011-05-30| .
#2011-05-31|1013.01
#2011-06-01|1000.95
#2011-06-02| 994.11
#2011-06-03| 989.89
#2011-06-06| 982.18
#2011-06-07| 984.12
#2011-06-08| 976.19
#2011-06-09| 979.52
#2011-06-10| 965.91
#2011-06-13| 965.08
#2011-06-14| 977.62
#2011-06-15| 963.15
#2011-06-16| 954.11
#2011-06-17| 958.10
#2011-06-20| 957.92
#2011-06-21| 972.59
#2011-06-22| 971.67
#2011-06-23| 959.45
#2011-06-24| 957.09
#2011-06-27| 960.43
#2011-06-28| 971.04
#2011-06-29| 983.49
#2011-06-30| 996.01
#2011-07-01|1005.39
#2011-07-04| .
#2011-07-05|1008.42
#2011-07-06|1005.68
#2011-07-07|1013.68
#2011-07-08|1007.47
#2011-07-11| 986.62
#2011-07-12| 979.19
#2011-07-13| 989.89
#2011-07-14| 983.21
#2011-07-15| 984.72
#2011-07-18| 972.89
#2011-07-19| 986.54
#2011-07-20| 992.00
#2011-07-21|1004.66
#2011-07-22|1009.36
#2011-07-25|1003.54
#2011-07-26|1005.05
#2011-07-27| 988.97
#2011-07-28| 984.35
#2011-07-29| 979.57
#2011-08-01| 975.38
#2011-08-02| 954.61
#2011-08-03| 947.99
#2011-08-04| 908.80
#2011-08-05| 894.48
#2011-08-08| 847.19
#2011-08-09| 866.20
#2011-08-10| 846.95
#2011-08-11| 871.36
#2011-08-12| 880.25
#2011-08-15| 899.23
#2011-08-16| 893.91
#2011-08-17| 896.97
#2011-08-18| 859.64
#2011-08-19| 845.91
#2011-08-22| 844.94
#2011-08-23| 864.61
#2011-08-24| 870.48
#2011-08-25| 860.91
#2011-08-26| 867.14
#2011-08-29| 889.82
#2011-08-30| 894.45
#2011-08-31| 905.96
#2011-09-01| 900.64
#2011-09-02| 881.18
#2011-09-05| .
#2011-09-06| 856.71
#2011-09-07| 879.86
#2011-09-08| 877.45
#2011-09-09| 853.09
#2011-09-12| 842.64
#2011-09-13| 849.87
#2011-09-14| 855.10
#2011-09-15| 871.51
#2011-09-16| 877.30
#2011-09-19| 861.45
#2011-09-20| 863.88
#2011-09-21| 846.49
#2011-09-22| 808.78
#2011-09-23| 809.72
#2011-09-26| 816.64
#2011-09-27| 841.30
#2011-09-28| 829.68
#2011-09-29| 834.87
#2011-09-30| 816.78
#2011-10-03| 793.49
#2011-10-04| 792.03
#2011-10-05| 806.33
#2011-10-06| 827.53
#2011-10-07| 830.65
#2011-10-10| 852.05
#2011-10-11| 855.64
#2011-10-12| 868.54
#2011-10-13| 865.44
#2011-10-14| 876.97
#2011-10-17| 868.04
#2011-10-18| 870.20
#2011-10-19| 869.19
#2011-10-20| 861.15
#2011-10-21| 879.80
#2011-10-24| 895.54
#2011-10-25| 885.68
#2011-10-26| 889.70
#2011-10-27| 926.27
#2011-10-28| 930.33
#2011-10-31| 905.62
#2011-11-01| 874.83
#2011-11-02| 886.08
#2011-11-03| 897.16
#2011-11-04| 896.92
#2011-11-07| 897.83
#2011-11-08| 904.91
#2011-11-09| 880.84
#2011-11-10| 876.68
#2011-11-11| 895.64
#2011-11-14| 889.31
#2011-11-15| 886.59
#2011-11-16| 877.77
#2011-11-17| 866.51
#2011-11-18| 861.18
#2011-11-21| 841.13
#2011-11-22| 838.58
#2011-11-23| 819.80
#2011-11-24| .
#2011-11-25| 815.56
#2011-11-28| 840.91
#2011-11-29| 846.27
#2011-11-30| 877.68
#2011-12-01| 880.94
#2011-12-02| 883.59
#2011-12-05| 891.92
#2011-12-06| 886.64
#2011-12-07| 889.67
#2011-12-08| 873.36
#2011-12-09| 880.10
#2011-12-12| 867.11
#2011-12-13| 859.50
#2011-12-14| 844.89
#2011-12-15| 846.71
#2011-12-16| 850.45
#2011-12-19| 840.95
#2011-12-20| 861.15
#2011-12-21| 863.48
#2011-12-22| 869.64
#2011-12-23| 876.08
#2011-12-26| .
#2011-12-27| 876.59
#2011-12-28| 865.38
#2011-12-29| 871.64
#2011-12-30| 875.02
#2012-01-02| .
#2012-01-03| 892.62
#2012-01-04| 890.58
#2012-01-05| 886.47
#2012-01-06| 882.70
#2012-01-09| 884.08
#2012-01-10| 896.13
#2012-01-11| 894.59
#2012-01-12| 897.53
#2012-01-13| 893.43
#2012-01-16| .
#2012-01-17| 902.69
#2012-01-18| 910.85
#2012-01-19| 919.25
#2012-01-20| 921.48
#2012-01-23| 926.39
#2012-01-24| 922.92
#2012-01-25| 927.68
#2012-01-26| 934.32
#2012-01-27| 932.61
#2012-01-30| 926.39
#2012-01-31| 929.65
#2012-02-01| 942.28
#2012-02-02| 946.00
#2012-02-03| 955.85
#2012-02-06| 955.53
#2012-02-07| 958.36
#2012-02-08| 961.97
#2012-02-09| 963.97
#2012-02-10| 952.38
#2012-02-13| 960.18
#2012-02-14| 955.88
#2012-02-15| 957.97
#2012-02-16| 960.71
#2012-02-17| 967.34
#2012-02-20| .
#2012-02-21| 971.67
#2012-02-22| 967.93
#2012-02-23| 971.26
#2012-02-24| 976.10
#2012-02-27| 973.27
#2012-02-28| 977.72
#2012-02-29| 976.29
#2012-03-01| 979.51
#2012-03-02| 975.80
#2012-03-05| 969.99
#2012-03-06| 949.65
#2012-03-07| 953.31
#2012-03-08| 967.87
#2012-03-09| 970.58
#2012-03-12| 967.79
#2012-03-13| 982.12
#2012-03-14| 979.93
#2012-03-15| 985.30
#2012-03-16| 988.91
#2012-03-19| 991.69
#2012-03-20| 984.32
#2012-03-21| 981.69
#2012-03-22| 975.07
#2012-03-23| 978.29
#2012-03-26| 988.56
#2012-03-27| 989.15
#2012-03-28| 982.33
#2012-03-29| 976.48
#2012-03-30| 981.74
#2012-04-02| 990.24
#2012-04-03| 986.98
#2012-04-04| 968.52
#2012-04-05| 967.41
#2012-04-06| .
#2012-04-09| 959.29
#2012-04-10| 944.22
#2012-04-11| 949.43
#2012-04-12| 962.40
#2012-04-13| 952.96
#2012-04-16| 951.19
#2012-04-17| 964.02
#2012-04-18| 962.34
#2012-04-19| 958.69
#2012-04-20| 961.40
#2012-04-23| 948.11
#2012-04-24| 953.26
#2012-04-25| 962.70
#2012-04-26| 968.54
#2012-04-27| 972.85
#2012-04-30| 970.78
#2012-05-01| 972.38
#2012-05-02| 970.21
#2012-05-03| 964.35
#2012-05-04| 950.60
#2012-05-07| 946.65
#2012-05-08| 939.02
#2012-05-09| 931.12
#2012-05-10| 934.84
#2012-05-11| 932.10
#2012-05-14| 917.62
#2012-05-15| 910.46
#2012-05-16| 901.60
#2012-05-17| 892.36
#2012-05-18| 882.09
#2012-05-21| 891.75
#2012-05-22| 898.09
#2012-05-23| 887.69
#2012-05-24| 891.00
#2012-05-25| 889.45
#2012-05-28| .
#2012-05-29| 900.96
#2012-05-30| 886.06
#2012-05-31| 883.91
#2012-06-01| 866.13
#2012-06-04| 863.19
#2012-06-05| 868.86
#2012-06-06| 887.53
#2012-06-07| 893.10
#2012-06-08| 891.14
#2012-06-11| 888.48
#2012-06-12| 892.97
#2012-06-13| 892.19
#2012-06-14| 895.35
#2012-06-15| 905.14
#2012-06-18| 908.38
#2012-06-19| 919.54
#2012-06-20| 921.99
#2012-06-21| 905.63
#2012-06-22| 903.15
#2012-06-25| 890.31
#2012-06-26| 892.00
#2012-06-27| 900.46
#2012-06-28| 898.62
#2012-06-29| 925.73
#2012-07-02| 929.74
#2012-07-03| 939.17
#2012-07-04| .
#2012-07-05| 933.86
#2012-07-06| 924.16
#2012-07-09| 919.52
#2012-07-10| 915.87
#2012-07-11| 915.25
#2012-07-12| 905.81
#2012-07-13| 919.08
#2012-07-16| 918.95
#2012-07-17| 922.09
#2012-07-18| 928.07
#2012-07-19| 934.94
#2012-07-20| 924.12
#2012-07-23| 908.03
#2012-07-24| 901.74
#2012-07-25| 900.75
#2012-07-26| 918.34
#2012-07-27| 935.53
#2012-07-30| 938.66
#2012-07-31| 937.13
#2012-08-01| 935.13
#2012-08-02| 925.94
#2012-08-03| 942.61
#2012-08-06| 949.92
#2012-08-07| 955.58
#2012-08-08| 955.97
#2012-08-09| 958.42
#2012-08-10| 958.62
#2012-08-13| 956.58
#2012-08-14| 957.94
#2012-08-15| 957.91
#2012-08-16| 965.07
#2012-08-17| 966.75
#2012-08-20| 966.11
#2012-08-21| 969.65
#2012-08-22| 965.43
#2012-08-23| 964.44
#2012-08-24| 963.69
#2012-08-27| 963.65
#2012-08-28| 961.89
#2012-08-29| 961.12
#2012-08-30| 952.71
#2012-08-31| 958.08
#2012-09-03| .
#2012-09-04| 956.32
#2012-09-05| 954.53
#2012-09-06| 971.57
#2012-09-07| 983.15
#2012-09-10| 979.96
#2012-09-11| 983.71
#2012-09-12| 988.00
#2012-09-13| 996.47
#2012-09-14|1012.56
#2012-09-17|1008.77
#2012-09-18|1004.66
#2012-09-19|1007.80
#2012-09-20|1001.89
#2012-09-21|1005.64
#2012-09-24|1001.27
#2012-09-25| 997.72
#2012-09-26| 985.76
#2012-09-27| 993.89
#2012-09-28| 989.47
#2012-10-01| 994.18
#2012-10-02| 994.94
#2012-10-03| 993.90
#2012-10-04|1001.07
#2012-10-05|1005.30
#2012-10-08| 998.52
#2012-10-09| 989.92
#2012-10-10| 984.13
#2012-10-11| 987.22
#2012-10-12| 985.43
#2012-10-15| 989.57
#2012-10-16|1001.29
#2012-10-17|1009.34
#2012-10-18|1009.37
#2012-10-19| 997.19
#2012-10-22| 996.44
#2012-10-23| 982.30
#2012-10-24| 981.42
#2012-10-25| 984.51
#2012-10-26| 981.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.59
#2012-11-01| 995.96
#2012-11-02| 991.73
#2012-11-05| 989.89
#2012-11-06| 995.83
#2012-11-07| 982.05
#2012-11-08| 972.32
#2012-11-09| 971.38
#2012-11-12| 969.95
#2012-11-13| 967.30
#2012-11-14| 957.54
#2012-11-15| 954.31
#2012-11-16| 953.64
#2012-11-19| 972.61
#2012-11-20| 973.22
#2012-11-21| 975.40
#2012-11-22| .
#2012-11-23| 990.74
#2012-11-26| 989.56
#2012-11-27| 987.87
#2012-11-28| 990.09
#2012-11-29| 999.00
#2012-11-30|1000.00
#2012-12-03|1000.15
#2012-12-04|1000.09
#2012-12-05|1002.48
#2012-12-06|1005.70
#2012-12-07|1007.11
#2012-12-10|1008.43
#2012-12-11|1014.56
#2012-12-12|1017.29
#2012-12-13|1014.87
#2012-12-14|1013.89
#2012-12-17|1019.80
#2012-12-18|1029.18
#2012-12-19|1031.16
#2012-12-20|1033.08
#2012-12-21|1024.88
#2012-12-24|1023.35
#2012-12-25|1024.04
#2012-12-26|1022.28
#2012-12-27|1023.14
#2012-12-28|1018.16
#2012-12-31|1026.16
#2013-01-01|1026.30
#2013-01-02|1048.38
#2013-01-03|1047.36
#2013-01-04|1050.60
#2013-01-07|1048.85
#2013-01-08|1045.12
#2013-01-09|1048.86
#2013-01-10|1056.35
#2013-01-11|1058.03
#2013-01-14|1058.24
#2013-01-15|1059.19
#2013-01-16|1056.46
#2013-01-17|1061.65
#2013-01-18|1063.98
#2013-01-21|1064.70
#2013-01-22|1067.68
#2013-01-23|1066.85
#2013-01-24|1068.36
#2013-01-25|1073.99
#2013-01-28|1071.51
#2013-01-29|1076.96
#2013-01-30|1075.85
#2013-01-31|1073.97
#2013-02-01|1082.33
#2013-02-04|1071.14
#2013-02-05|1074.13
#2013-02-06|1076.16
#2013-02-07|1071.75
#2013-02-08|1077.49
#2013-02-11|1074.12
#2013-02-12|1079.63
#2013-02-13|1081.15
#2013-02-14|1079.88
#2013-02-15|1077.22
#2013-02-18|1077.96
#2013-02-19|1085.58
#2013-02-20|1079.36
#2013-02-21|1065.39
#2013-02-22|1072.30
#2013-02-25|1065.07
#2013-02-26|1060.37
#2013-02-27|1069.92
#2013-02-28|1074.79
#2013-03-01|1072.18
#2013-03-04|1073.02
#2013-03-05|1084.10
#2013-03-06|1087.26
#2013-03-07|1089.09
#2013-03-08|1092.80
#2013-03-11|1096.28
#2013-03-12|1094.62
#2013-03-13|1091.84
#2013-03-14|1098.62
#2013-03-15|1100.74
#2013-03-18|1090.77
#2013-03-19|1087.22
#2013-03-20|1092.66
#2013-03-21|1087.32
#2013-03-22|1089.87
#2013-03-25|1087.30
#2013-03-26|1092.22
#2013-03-27|1090.90
#2013-03-28|1094.84
#2013-03-29|1095.05
#2013-04-01|1089.80
#2013-04-02|1093.68
#2013-04-03|1086.50
#2013-04-04|1083.59
#2013-04-05|1080.70
#2013-04-08|1085.78
#2013-04-09|1090.87
#2013-04-10|1105.06
#2013-04-11|1112.65
#2013-04-12|1107.62
#2013-04-15|1088.00
#2013-04-16|1093.92
#2013-04-17|1081.24
#2013-04-18|1076.17
#2013-04-19|1083.84
#2013-04-22|1087.45
#2013-04-23|1098.35
#2013-04-24|1104.48
#2013-04-25|1111.83
#2013-04-26|1110.39
#2013-04-29|1118.11
#2013-04-30|1125.11
#2013-05-01|1117.96
#2013-05-02|1120.36
#2013-05-03|1129.66
#2013-05-06|1130.32
#2013-05-07|1138.43
#2013-05-08|1147.55
#2013-05-09|1142.75
#2013-05-10|1141.66
#2013-05-13|1141.72
#2013-05-14|1148.28
#2013-05-15|1151.44
#2013-05-16|1149.79
#2013-05-17|1153.47
#2013-05-20|1157.68
#2013-05-21|1158.96
#2013-05-22|1153.21
#2013-05-23|1137.55
#2013-05-24|1137.44
#2013-05-27|1135.59
#2013-05-28|1141.32
#2013-05-29|1135.36
#2013-05-30|1136.58
#2013-05-31|1123.33
#2013-06-03|1122.45
#2013-06-04|1123.40
#2013-06-05|1109.09
#2013-06-06|1109.11
#2013-06-07|1118.33
#2013-06-10|1119.78
#2013-06-11|1110.63
#2013-06-12|1107.00
#2013-06-13|1110.21
#2013-06-14|1111.42
#2013-06-17|1120.69
#2013-06-18|1124.28
#2013-06-19|1118.33
#2013-06-20|1079.41
#2013-06-21|1076.50
#2013-06-24|1060.58
#2013-06-25|1068.62
#2013-06-26|1078.92
#2013-06-27|1088.93
#2013-06-28|1090.27
#2013-07-01|1098.44
#2013-07-02|1097.84
#2013-07-03|1092.79
#2013-07-04|1098.85
#2013-07-05|1099.60
#2013-07-08|1103.33
#2013-07-09|1111.70
#2013-07-10|1115.15
#2013-07-11|1134.34
#2013-07-12|1135.94
#2013-07-15|1138.76
#2013-07-16|1138.70
#2013-07-17|1141.36
#2013-07-18|1146.75
#2013-07-19|1147.48
#2013-07-22|1153.05
#2013-07-23|1154.46
#2013-07-24|1152.75
#2013-07-25|1152.06
#2013-07-26|1150.63
#2013-07-29|1144.30
#2013-07-30|1145.62
#2013-07-31|1143.34
#2013-08-01|1155.80
#2013-08-02|1161.89
#2013-08-05|1160.40
#2013-08-06|1157.15
#2013-08-07|1150.35
#2013-08-08|1157.54
#2013-08-09|1157.88
#2013-08-12|1157.13
#2013-08-13|1159.92
#2013-08-14|1160.67
#2013-08-15|1146.78
#2013-08-16|1146.95
#2013-08-19|1140.33
#2013-08-20|1138.71
#2013-08-21|1130.77
#2013-08-22|1135.75
#2013-08-23|1144.23
#2013-08-26|1141.81
#2013-08-27|1125.42
#2013-08-28|1121.72
#2013-08-29|1124.26
#2013-08-30|1119.09
#2013-09-02|1126.09
#2013-09-03|1129.15
#2013-09-04|1136.83
#2013-09-05|1139.02
#2013-09-06|1143.51
#2013-09-09|1155.70
#2013-09-10|1166.98
#2013-09-11|1171.40
#2013-09-12|1169.41
#2013-09-13|1169.66
#2013-09-16|1180.18
#2013-09-17|1181.12
#2013-09-18|1190.52
#2013-09-19|1201.19
#2013-09-20|1193.47
#2013-09-23|1190.20
#2013-09-24|1188.55
#2013-09-25|1187.20
#2013-09-26|1189.41
#2013-09-27|1188.03
#2013-09-30|1179.51
#2013-10-01|1187.69
#2013-10-02|1186.18
#2013-10-03|1181.62
#2013-10-04|1185.06
#2013-10-07|1176.90
#2013-10-08|1168.59
#2013-10-09|1165.75
#2013-10-10|1184.52
#2013-10-11|1193.86
#2013-10-14|1197.44
#2013-10-15|1194.97
#2013-10-16|1203.20
#2013-10-17|1215.05
#2013-10-18|1224.17
#2013-10-21|1225.48
#2013-10-22|1233.01
#2013-10-23|1225.68
#2013-10-24|1229.86
#2013-10-25|1229.19
#2013-10-28|1231.16
#2013-10-29|1233.95
#2013-10-30|1232.59
#2013-10-31|1225.76
#2013-11-01|1221.13
#2013-11-04|1225.44
#2013-11-05|1221.29
#2013-11-06|1226.44
#2013-11-07|1212.57
#2013-11-08|1216.14
#2013-11-11|1218.23
#2013-11-12|1216.50
#2013-11-13|1217.60
#2013-11-14|1226.66
#2013-11-15|1234.02
#2013-11-18|1236.98
#2013-11-19|1232.56
#2013-11-20|1228.54
#2013-11-21|1230.46
#2013-11-22|1235.62
#2013-11-25|1236.23
#2013-11-26|1235.27
#2013-11-27|1237.72
#2013-11-28|1240.89
#2013-11-29|1241.59
#2013-12-02|1235.89
#2013-12-03|1229.33
#2013-12-04|1222.97
#2013-12-05|1219.77
#2013-12-06|1229.27
#2013-12-09|1233.78
#2013-12-10|1231.46
#2013-12-11|1220.46
#2013-12-12|1211.74
#2013-12-13|1211.27
#2013-12-16|1218.27
#2013-12-17|1214.96
#2013-12-18|1228.99
#2013-12-19|1231.10
#2013-12-20|1237.09
#2013-12-23|1245.29
#2013-12-24|1247.33
#2013-12-25|1247.35
#2013-12-26|1251.45
#2013-12-27|1257.32
#2013-12-30|1259.72
#2013-12-31|1263.08
#2014-01-01|1263.11
#2014-01-02|1251.30
#2014-01-03|1251.19
#2014-01-06|1246.95
#2014-01-07|1251.32
#2014-01-08|1253.53
#2014-01-09|1250.05
#2014-01-10|1257.38
#2014-01-13|1252.05
#2014-01-14|1255.99
#2014-01-15|1261.93
#2014-01-16|1261.13
#2014-01-17|1259.59
#2014-01-20|1259.21
#2014-01-21|1260.98
#2014-01-22|1263.48
#2014-01-23|1254.48
#2014-01-24|1230.74
#2014-01-27|1218.32
#2014-01-28|1223.54
#2014-01-29|1219.25
#2014-01-30|1221.83
#2014-01-31|1216.07
#2014-02-03|1196.05
#2014-02-04|1193.40
#2014-02-05|1194.80
#2014-02-06|1210.29
#2014-02-07|1224.19
#2014-02-10|1227.46
#2014-02-11|1240.35
#2014-02-12|1244.45
#2014-02-13|1247.69
#2014-02-14|1253.78
#2014-02-17|1257.37
#2014-02-18|1261.88
#2014-02-19|1258.07
#2014-02-20|1257.97
#2014-02-21|1262.20
#2014-02-24|1268.04
#2014-02-25|1268.78
#2014-02-26|1266.39
#2014-02-27|1269.90
#2014-02-28|1275.09
#2014-03-03|1259.91
#2014-03-04|1276.46
#2014-03-05|1278.26
#2014-03-06|1284.76
#2014-03-07|1281.49
#2014-03-10|1276.68
#2014-03-11|1273.67
#2014-03-12|1268.14
#2014-03-13|1258.96
#2014-03-14|1251.29
#2014-03-17|1260.62
#2014-03-18|1270.23
#2014-03-19|1265.07
#2014-03-20|1260.63
#2014-03-21|1260.33
#2014-03-24|1255.90
#2014-03-25|1262.62
#2014-03-26|1262.08
#2014-03-27|1263.07
#2014-03-28|1269.89
#2014-03-31|1280.45
#2014-04-01|1288.47
#2014-04-02|1291.98
#2014-04-03|1289.31
#2014-04-04|1282.97
#2014-04-07|1271.30
#2014-04-08|1275.09
#2014-04-09|1283.89
#2014-04-10|1271.43
#2014-04-11|1258.08
#2014-04-14|1260.90
#2014-04-15|1260.90
#2014-04-16|1273.92
#2014-04-17|1278.70
#2014-04-18|1279.40
#2014-04-21|1280.81
#2014-04-22|1287.61
#2014-04-23|1285.32
#2014-04-24|1286.44
#2014-04-25|1277.41
#2014-04-28|1277.66
#2014-04-29|1285.00
#2014-04-30|1288.56
#2014-05-01|1290.64
#2014-05-02|1291.42
#2014-05-05|1291.57
#2014-05-06|1287.63
#2014-05-07|1287.54
#2014-05-08|1289.46
#2014-05-09|1287.48
#2014-05-12|1297.49
#2014-05-13|1299.84
#2014-05-14|1298.69
#2014-05-15|1289.66
#2014-05-16|1290.72
#2014-05-19|1293.39
#2014-05-20|1287.01
#2014-05-21|1292.94
#2014-05-22|1298.99
#2014-05-23|1303.67
#2014-05-26|1307.21
#2014-05-27|1309.89
#2014-05-28|1309.79
#2014-05-29|1314.77
#2014-05-30|1314.43
#2014-06-02|1316.39
#2014-06-03|1316.14
#2014-06-04|1317.53
#2014-06-05|1324.24
#2014-06-06|1332.26
#2014-06-09|1334.50
#2014-06-10|1334.78
#2014-06-11|1331.99
#2014-06-12|1328.33
#2014-06-13|1328.55
#2014-06-16|1328.29
#2014-06-17|1330.05
#2014-06-18|1335.93
#2014-06-19|1344.11
#2014-06-20|1342.92
#2014-06-23|1341.90
#2014-06-24|1336.63
#2014-06-25|1336.28
#2014-06-26|1336.84
#2014-06-27|1339.53
#2014-06-30|1342.71
#2014-07-01|1350.85
#2014-07-02|1353.20
#2014-07-03|1358.44
#2014-07-04|1358.28
#2014-07-07|1351.64
#2014-07-08|1342.44
#2014-07-09|1344.65
#2014-07-10|1336.60
#2014-07-11|1336.77
#2014-07-14|1344.86
#2014-07-15|1340.88
#2014-07-16|1347.34
#2014-07-17|1335.87
#2014-07-18|1342.32
#2014-07-21|1339.65
#2014-07-22|1348.43
#2014-07-23|1351.12
#2014-07-24|1352.79
#2014-07-25|1347.04
#2014-07-28|1346.62
#2014-07-29|1344.17
#2014-07-30|1341.54
#2014-07-31|1322.01
#2014-08-01|1315.30
#2014-08-04|1319.69
#2014-08-05|1311.06
#2014-08-06|1307.22
#2014-08-07|1301.40
#2014-08-08|1304.30
#2014-08-11|1314.56
#2014-08-12|1313.37
#2014-08-13|1321.01
#2014-08-14|1326.16
#2014-08-15|1325.56
#2014-08-18|1335.37
#2014-08-19|1341.80
#2014-08-20|1342.09
#2014-08-21|1346.14
#2014-08-22|1342.68
#2014-08-25|1349.20
#2014-08-26|1352.55
#2014-08-27|1354.64
#2014-08-28|1349.44
#2014-08-29|1352.69
#2014-09-01|1352.90
#2014-09-02|1351.86
#2014-09-03|1356.67
#2014-09-04|1353.86
#2014-09-05|1354.55
#2014-09-08|1350.58
#2014-09-09|1341.58
#2014-09-10|1341.85
#2014-09-11|1342.18
#2014-09-12|1335.78
#2014-09-15|1332.44
#2014-09-16|1335.68
#2014-09-17|1338.83
#2014-09-18|1342.93
#2014-09-19|1340.57
#2014-09-22|1328.86
#2014-09-23|1320.81
#2014-09-24|1325.94
#2014-09-25|1311.07
#2014-09-26|1314.40
#2014-09-29|1308.93
#2014-09-30|1304.92
#2014-10-01|1290.74
#2014-10-02|1283.09
#2014-10-03|1288.27
#2014-10-06|1292.59
#2014-10-07|1279.86
#2014-10-08|1286.46
#2014-10-09|1273.45
#2014-10-10|1252.77
#2014-10-13|1244.25
#2014-10-14|1243.01
#2014-10-15|1232.92
#2014-10-16|1230.31
#2014-10-17|1244.36
#2014-10-20|1254.26
#2014-10-21|1271.26
#2014-10-22|1269.68
#2014-10-23|1277.67
#2014-10-24|1282.97
#2014-10-27|1281.32
#2014-10-28|1296.17
#2014-10-29|1299.17
#2014-10-30|1301.27
#2014-10-31|1315.25
#2014-11-03|1308.52
#2014-11-04|1307.57
#2014-11-05|1311.53
#2014-11-06|1311.46
#2014-11-07|1310.95
#2014-11-10|1317.68
#2014-11-11|1318.48
#2014-11-12|1318.17
#2014-11-13|1317.85
#2014-11-14|1318.21
#2014-11-17|1315.39
#2014-11-18|1324.85
#2014-11-19|1321.93
#2014-11-20|1323.34
#2014-11-21|1332.84
#2014-11-24|1336.25
#2014-11-25|1338.11
#2014-11-26|1342.09
#2014-11-27|1339.90
#2014-11-28|1334.38
#2014-12-01|1324.60
#2014-12-02|1328.98
#2014-12-03|1332.47
#2014-12-04|1330.53
#2014-12-05|1331.65
#2014-12-08|1322.28
#2014-12-09|1319.13
#2014-12-10|1301.96
#2014-12-11|1300.84
#2014-12-12|1284.06
#2014-12-15|1268.38
#2014-12-16|1267.44
#2014-12-17|1280.55
#2014-12-18|1305.20
#2014-12-19|1313.83
#2014-12-22|1319.60
#2014-12-23|1319.35
#2014-12-24|1321.21
#2014-12-25|1320.74
#2014-12-26|1323.84
#2014-12-29|1326.62
#2014-12-30|1319.55
#2014-12-31|1312.44
#2015-01-01|1312.47
#2015-01-02|1308.74
#2015-01-05|1285.40
#2015-01-06|1272.35
#2015-01-07|1278.38
#2015-01-08|1302.03
#2015-01-09|1296.02
#2015-01-12|1290.65
#2015-01-13|1292.12
#2015-01-14|1283.53
#2015-01-15|1281.50
#2015-01-16|1289.72
#2015-01-19|1293.83
#2015-01-20|1296.24
#2015-01-21|1304.05
#2015-01-22|1316.48
#2015-01-23|1315.54
#2015-01-26|1319.29
#2015-01-27|1315.75
#2015-01-28|1304.23
#2015-01-29|1305.80
#2015-01-30|1293.42
#2015-02-02|1304.71
#2015-02-03|1320.65
#2015-02-04|1321.21
#2015-02-05|1330.47
#2015-02-06|1325.23
#2015-02-09|1319.94
#2015-02-10|1326.86
#2015-02-11|1323.27
#2015-02-12|1338.76
#2015-02-13|1348.09
#2015-02-16|1348.46
#2015-02-17|1349.64
#2015-02-18|1353.41
#2015-02-19|1354.99
#2015-02-20|1359.73
#2015-02-23|1361.01
#2015-02-24|1364.65
#2015-02-25|1367.20
#2015-02-26|1365.44
#2015-02-27|1364.20
#2015-03-02|1366.76
#2015-03-03|1361.15
#2015-03-04|1354.60
#2015-03-05|1356.69
#2015-03-06|1341.63
#2015-03-09|1339.81
#2015-03-10|1318.33
#2015-03-11|1317.79
#2015-03-12|1331.48
#2015-03-13|1324.39
#2015-03-16|1337.52
#2015-03-17|1336.60
#2015-03-18|1349.49
#2015-03-19|1349.11
#2015-03-20|1365.66
#2015-03-23|1369.27
#2015-03-24|1366.35
#2015-03-25|1355.11
#2015-03-26|1345.23
#2015-03-27|1345.53
#2015-03-30|1355.79
#2015-03-31|1346.16
#2015-04-01|1345.53
#2015-04-02|1354.98
#2015-04-03|1358.35
#2015-04-06|1367.45
#2015-04-07|1366.90
#2015-04-08|1371.16
#2015-04-09|1375.07
#2015-04-10|1380.98
#2015-04-13|1377.26
#2015-04-14|1382.43
#2015-04-15|1384.95
#2015-04-16|1389.19
#2015-04-17|1375.86
#2015-04-20|1381.34
#2015-04-21|1384.58
#2015-04-22|1388.50
#2015-04-23|1393.53
#2015-04-24|1399.22
#2015-04-27|1400.52
#2015-04-28|1402.63
#2015-04-29|1396.60
#2015-04-30|1382.58
#2015-05-01|1387.81
#2015-05-04|1391.01
#2015-05-05|1379.31
#2015-05-06|1378.23
#2015-05-07|1374.04
#2015-05-08|1393.23
#2015-05-11|1391.02
#2015-05-12|1386.71
#2015-05-13|1391.87
#2015-05-14|1401.69
#2015-05-15|1405.60
#2015-05-18|1406.92
#2015-05-19|1403.48
#2015-05-20|1403.15
#2015-05-21|1406.98
#2015-05-22|1402.69
#2015-05-25|1400.80
#2015-05-26|1385.84
#2015-05-27|1393.31
#2015-05-28|1390.86
#2015-05-29|1382.37
#2015-06-01|1381.80
#2015-06-02|1384.57
#2015-06-03|1389.28
#2015-06-04|1378.45
#2015-06-05|1367.80
#2015-06-08|1361.61
#2015-06-09|1359.93
#2015-06-10|1378.44
#2015-06-11|1380.33
#2015-06-12|1374.71
#2015-06-15|1364.50
#2015-06-16|1368.31
#2015-06-17|1367.68
#2015-06-18|1381.93
#2015-06-19|1378.07
#2015-06-22|1393.95
#2015-06-23|1394.70
#2015-06-24|1387.78
#2015-06-25|1384.60
#2015-06-26|1380.21
#2015-06-29|1350.66
#2015-06-30|1351.89
#2015-07-01|1359.67
#2015-07-02|1359.27
#2015-07-03|1356.31
#2015-07-06|1343.03
#2015-07-07|1337.91
#2015-07-08|1321.40
#2015-07-09|1330.77
#2015-07-10|1349.96
#2015-07-13|1362.25
#2015-07-14|1369.50
#2015-07-15|1367.82
#2015-07-16|1377.77
#2015-07-17|1376.45
#2015-07-20|1375.95
#2015-07-21|1373.61
#2015-07-22|1365.49
#2015-07-23|1361.47
#2015-07-24|1347.74
#2015-07-27|1336.34
#2015-07-28|1345.20
#2015-07-29|1356.07
#2015-07-30|1354.43
#2015-07-31|1360.19
#2015-08-03|1355.66
#2015-08-04|1354.68
#2015-08-05|1356.99
#2015-08-06|1349.51
#2015-08-07|1345.57
#2015-08-10|1359.43
#2015-08-11|1346.82
#2015-08-12|1339.82
#2015-08-13|1340.39
#2015-08-14|1342.59
#2015-08-17|1344.96
#2015-08-18|1340.60
#2015-08-19|1326.90
#2015-08-20|1305.53
#2015-08-21|1272.15
#2015-08-24|1223.31
#2015-08-25|1221.68
#2015-08-26|1243.75
#2015-08-27|1270.28
#2015-08-28|1277.64
#2015-08-31|1269.46
#2015-09-01|1236.51
#2015-09-02|1245.67
#2015-09-03|1251.44
#2015-09-04|1231.33
#2015-09-07|1231.73
#2015-09-08|1252.55
#2015-09-09|1256.57
#2015-09-10|1254.24
#2015-09-11|1255.92
#2015-09-14|1251.88
#2015-09-15|1261.35
#2015-09-16|1277.00
#2015-09-17|1277.90
#2015-09-18|1263.65
#2015-09-21|1260.13
#2015-09-22|1240.00
#2015-09-23|1234.76
#2015-09-24|1227.52
#2015-09-25|1232.23
#2015-09-28|1208.56
#2015-09-29|1200.36
#2015-09-30|1223.89
#2015-10-01|1229.09
#2015-10-02|1243.11
#2015-10-05|1266.90
#2015-10-06|1270.18
#2015-10-07|1282.42
#2015-10-08|1289.08
#2015-10-09|1297.77
#2015-10-12|1299.13
#2015-10-13|1287.83
#2015-10-14|1281.47
#2015-10-15|1300.17
#2015-10-16|1304.94
#2015-10-19|1302.79
#2015-10-20|1301.10
#2015-10-21|1296.79
#2015-10-22|1307.16
#2015-10-23|1320.37
#2015-10-26|1319.04
#2015-10-27|1311.70
#2015-10-28|1324.46
#2015-10-29|1316.96
#2015-10-30|1317.10
#2015-11-02|1324.33
#2015-11-03|1327.11
#2015-11-04|1325.91
#2015-11-05|1323.92
#2015-11-06|1318.23
#2015-11-09|1308.29
#2015-11-10|1306.37
#2015-11-11|1307.26
#2015-11-12|1292.93
#2015-11-13|1279.86
#2015-11-16|1287.47
#2015-11-17|1294.80
#2015-11-18|1305.14
#2015-11-19|1313.76
#2015-11-20|1316.56
#2015-11-23|1313.06
#2015-11-24|1312.10
#2015-11-25|1313.66
#2015-11-26|1318.05
#2015-11-27|1314.37
#2015-11-30|1308.80
#2015-12-01|1321.21
#2015-12-02|1311.13
#2015-12-03|1298.54
#2015-12-04|1308.11
#2015-12-07|1301.33
#2015-12-08|1288.52
#2015-12-09|1283.85
#2015-12-10|1282.51
#2015-12-11|1262.60
#2015-12-14|1257.62
#2015-12-15|1268.41
#2015-12-16|1285.48
#2015-12-17|1277.95
#2015-12-18|1262.51
#2015-12-21|1266.20
#2015-12-22|1274.37
#2015-12-23|1290.24
#2015-12-24|1292.47
#2015-12-25|1292.01
#2015-12-28|1289.70
#2015-12-29|1300.43
#2015-12-30|1293.25
#2015-12-31|1284.31
#2016-01-01|1284.36
#2016-01-04|1258.29
#2016-01-05|1258.13
#2016-01-06|1243.06
#2016-01-07|1216.36
#2016-01-08|1206.17
#2016-01-11|1200.54
#2016-01-12|1202.06
#2016-01-13|1191.25
#2016-01-14|1192.52
#2016-01-15|1171.65
#2016-01-18|1165.64
#2016-01-19|1170.74
#2016-01-20|1148.42
#2016-01-21|1150.90
#2016-01-22|1181.91
#2016-01-25|1171.98
#2016-01-26|1181.16
#2016-01-27|1179.46
#2016-01-28|1180.96
#2016-01-29|1204.92
#2016-02-01|1208.23
#2016-02-02|1187.28
#2016-02-03|1187.59
#2016-02-04|1195.94
#2016-02-05|1178.51
#2016-02-08|1160.39
#2016-02-09|1152.19
#2016-02-10|1150.79
#2016-02-11|1136.50
#2016-02-12|1146.84
#2016-02-15|1161.82
#2016-02-16|1173.63
#2016-02-17|1190.84
#2016-02-18|1193.14
#2016-02-19|1189.13
#2016-02-22|1204.02
#2016-02-23|1191.85
#2016-02-24|1187.26
#2016-02-25|1200.52
#2016-02-26|1201.83
#2016-02-29|1197.41
#2016-03-01|1218.46
#2016-03-02|1230.57
#2016-03-03|1240.48
#2016-03-04|1249.35
#2016-03-07|1250.52
#2016-03-08|1238.93
#2016-03-09|1241.85
#2016-03-10|1241.52
#2016-03-11|1263.27
#2016-03-14|1264.66
#2016-03-15|1256.39
#2016-03-16|1258.33
#2016-03-17|1278.30
#2016-03-18|1282.08
#2016-03-21|1280.75
#2016-03-22|1281.19
#2016-03-23|1270.32
#2016-03-24|1263.33
#2016-03-25|1264.11
#2016-03-28|1267.24
#2016-03-29|1275.03
#2016-03-30|1289.85
#2016-03-31|1287.74
#2016-04-01|1280.13
#2016-04-04|1280.42
#2016-04-05|1263.24
#2016-04-06|1272.79
#2016-04-07|1265.37
#2016-04-08|1274.32
#2016-04-11|1276.06
#2016-04-12|1285.38
#2016-04-13|1303.14
#2016-04-14|1307.51
#2016-04-15|1306.93
#2016-04-18|1309.73
#2016-04-19|1323.51
#2016-04-20|1324.22
#2016-04-21|1321.50
#2016-04-22|1317.72
#2016-04-25|1314.46
#2016-04-26|1317.66
#2016-04-27|1318.58
#2016-04-28|1313.15
#2016-04-29|1308.69
#2016-05-02|1311.32
#2016-05-03|1296.88
#2016-05-04|1285.70
#2016-05-05|1283.26
#2016-05-06|1284.78
#2016-05-09|1283.57
#2016-05-10|1297.85
#2016-05-11|1292.48
#2016-05-12|1290.18
#2016-05-13|1278.65
#2016-05-16|1287.67
#2016-05-17|1283.92
#2016-05-18|1282.32
#2016-05-19|1271.08
#2016-05-20|1280.75
#2016-05-23|1279.28
#2016-05-24|1292.01
#2016-05-25|1304.00
#2016-05-26|1306.94
#2016-05-27|1310.85
#2016-05-30|1311.10
#2016-05-31|1310.38
#2016-06-01|1309.74
#2016-06-02|1311.04
#2016-06-03|1315.91
#2016-06-06|1322.81
#2016-06-07|1330.78
#2016-06-08|1336.15
#2016-06-09|1328.05
#2016-06-10|1309.19
#2016-06-13|1292.38
#2016-06-14|1280.25
#2016-06-15|1283.86
#2016-06-16|1277.61
#2016-06-17|1284.79
#2016-06-20|1308.05
#2016-06-21|1311.63
#2016-06-22|1311.50
#2016-06-23|1329.45
#2016-06-24|1265.90
#2016-06-27|1237.52
#2016-06-28|1258.35
#2016-06-29|1286.18
#2016-06-30|1301.81
#2016-07-01|1308.22
#2016-07-04|1309.38
#2016-07-05|1296.27
#2016-07-06|1291.03
#2016-07-07|1294.92
#2016-07-08|1308.17
#2016-07-11|1321.80
#2016-07-12|1333.34
#2016-07-13|1336.39
#2016-07-14|1343.44
#2016-07-15|1341.92
#2016-07-18|1344.44
#2016-07-19|1340.68
#2016-07-20|1347.10
#2016-07-21|1345.73
#2016-07-22|1346.47
#2016-07-25|1344.63
#2016-07-26|1346.63
#2016-07-27|1347.74
#2016-07-28|1349.48
#2016-07-29|1360.13
#2016-08-01|1358.26
#2016-08-02|1349.49
#2016-08-03|1345.77
#2016-08-04|1350.48
#2016-08-05|1358.30
#2016-08-08|1362.56
#2016-08-09|1369.46
#2016-08-10|1369.39
#2016-08-11|1376.08
#2016-08-12|1377.12
#2016-08-15|1380.51
#2016-08-16|1374.28
#2016-08-17|1373.42
#2016-08-18|1378.90
#2016-08-19|1374.43
#2016-08-22|1374.25
#2016-08-23|1379.17
#2016-08-24|1372.75
#2016-08-25|1370.68
#2016-08-26|1370.07
#2016-08-29|1368.63
#2016-08-30|1367.81
#2016-08-31|1364.28
#2016-09-01|1366.99
#2016-09-02|1376.41
#2016-09-05|1380.28
#2016-09-06|1388.87
#2016-09-07|1391.53
#2016-09-08|1389.83
#2016-09-09|1361.16
#2016-09-12|1361.45
#2016-09-13|1346.71
#2016-09-14|1344.56
#2016-09-15|1353.44
#2016-09-16|1347.50
#2016-09-19|1355.00
#2016-09-20|1355.10
#2016-09-21|1369.83
#2016-09-22|1386.26
#2016-09-23|1378.14
#2016-09-26|1366.03
#2016-09-27|1370.26
#2016-09-28|1375.40
#2016-09-29|1371.49
#2016-09-30|1373.39
#2016-10-03|1373.59
#2016-10-04|1370.54
#2016-10-05|1372.77
#2016-10-06|1370.88
#2016-10-07|1366.09
#2016-10-10|1371.36
#2016-10-11|1356.13
#2016-10-12|1351.99
#2016-10-13|1346.12
#2016-10-14|1349.94
#2016-10-17|1345.66
#2016-10-18|1357.59
#2016-10-19|1362.93
#2016-10-20|1360.88
#2016-10-21|1358.33
#2016-10-24|1362.94
#2016-10-25|1359.29
#2016-10-26|1356.83
#2016-10-27|1351.35
#2016-10-28|1349.00
#2016-10-31|1349.75
#2016-11-01|1344.87
#2016-11-02|1334.57
#2016-11-03|1330.51
#2016-11-04|1324.76
#2016-11-07|1344.07
#2016-11-08|1349.06
#2016-11-09|1348.40
#2016-11-10|1353.47
#2016-11-11|1346.77
#2016-11-14|1343.23
#2016-11-15|1349.58
#2016-11-16|1348.43
#2016-11-17|1354.29
#2016-11-18|1347.58
#2016-11-21|1356.77
#2016-11-22|1360.91
#2016-11-23|1358.09
#2016-11-24|1359.92
#2016-11-25|1365.89
#2016-11-28|1361.87
#2016-11-29|1362.50
#2016-11-30|1361.14
#2016-12-01|1358.69
#2016-12-02|1358.10
#2016-12-05|1364.58
#2016-12-06|1373.72
#2016-12-07|1389.55
#2016-12-08|1395.27
#2016-12-09|1399.46
#2016-12-12|1397.94
#2016-12-13|1408.07
#2016-12-14|1400.21
#2016-12-15|1390.52
#2016-12-16|1390.62
#2016-12-19|1393.25
#2016-12-20|1394.87
#2016-12-21|1393.97
#2016-12-22|1390.70
#2016-12-23|1391.96
#2016-12-26|1391.49
#2016-12-27|1393.31
#2016-12-28|1388.07
#2016-12-29|1391.69
#2016-12-30|1391.66
#2017-01-02|1393.04
#2017-01-03|1396.58
#2017-01-04|1409.85
#2017-01-05|1417.61
#2017-01-06|1417.03
#2017-01-09|1411.63
#2017-01-10|1415.49
#2017-01-11|1414.30
#2017-01-12|1420.28
#2017-01-13|1423.57
#2017-01-16|1419.04
#2017-01-17|1418.84
#2017-01-18|1421.40
#2017-01-19|1413.33
#2017-01-20|1418.15
#2017-01-23|1419.16
#2017-01-24|1426.64
#2017-01-25|1437.90
#2017-01-26|1437.39
#2017-01-27|1436.85
#2017-01-30|1428.66
#2017-01-31|1428.97
#2017-02-01|1430.61
#2017-02-02|1432.27
#2017-02-03|1440.85
#2017-02-06|1436.06
#2017-02-07|1434.65
#2017-02-08|1438.63
#2017-02-09|1443.24
#2017-02-10|1449.75
#2017-02-13|1456.64
#2017-02-14|1456.50
#2017-02-15|1464.99
#2017-02-16|1468.24
#2017-02-17|1467.02
#2017-02-20|1468.22
#2017-02-21|1472.77
#2017-02-22|1472.86
#2017-02-23|1475.59
#2017-02-24|1470.70
#2017-02-27|1471.01
#2017-02-28|1468.11
#2017-03-01|1480.59
#2017-03-02|1474.64
#2017-03-03|1473.61
#2017-03-06|1472.08
#2017-03-07|1468.60
#2017-03-08|1463.66
#2017-03-09|1462.07
#2017-03-10|1469.81
#2017-03-13|1475.22
#2017-03-14|1470.67
#2017-03-15|1479.38
#2017-03-16|1491.33
#2017-03-17|1491.61
#2017-03-20|1490.84
#2017-03-21|1480.95
#2017-03-22|1476.29
#2017-03-23|1478.69
#2017-03-24|1479.92
#2017-03-27|1478.59
#2017-03-28|1489.33
#2017-03-29|1488.91
#2017-03-30|1491.24
#2017-03-31|1485.49
#2017-04-03|1483.16
#2017-04-04|1483.65
#2017-04-05|1481.08
#2017-04-06|1480.71
#2017-04-07|1480.09
#2017-04-10|1480.58
#2017-04-11|1482.15
#2017-04-12|1478.78
#2017-04-13|1472.69
#2017-04-14|1471.27
#2017-04-17|1481.71
#2017-04-18|1475.16
#2017-04-19|1473.22
#2017-04-20|1482.36
#2017-04-21|1480.27
#2017-04-24|1502.67
#2017-04-25|1511.97
#2017-04-26|1513.07
#2017-04-27|1512.17
#2017-04-28|1509.52
#2017-05-01|1512.91
#2017-05-02|1517.17
#2017-05-03|1514.29
#2017-05-04|1515.43
#2017-05-05|1522.26
#2017-05-08|1524.78
#2017-05-09|1522.54
#2017-05-10|1525.47
#2017-05-11|1523.24
#2017-05-12|1524.51
#2017-05-15|1532.43
#2017-05-16|1537.25
#2017-05-17|1520.25
#2017-05-18|1514.69
#2017-05-19|1525.58
#2017-05-22|1534.55
#2017-05-23|1536.18
#2017-05-24|1536.82
#2017-05-25|1543.38
#2017-05-26|1542.37
#2017-05-29|1541.48
#2017-05-30|1539.77
#2017-05-31|1540.43
#2017-06-01|1549.84
#2017-06-02|1560.00
#2017-06-05|1558.04
#2017-06-06|1553.89
#2017-06-07|1554.59
#2017-06-08|1553.09
#2017-06-09|1552.72
#2017-06-12|1547.86
#2017-06-13|1555.58
#2017-06-14|1558.08
#2017-06-15|1545.53
#2017-06-16|1550.33
#2017-06-19|1560.76
#2017-06-20|1550.27
#2017-06-21|1547.46
#2017-06-22|1549.59
#2017-06-23|1552.97
#2017-06-26|1556.54
#2017-06-27|1549.49
#2017-06-28|1558.71
#2017-06-29|1551.77
#2017-06-30|1549.05
#2017-07-03|1552.63
#2017-07-04|1550.04
#2017-07-05|1551.42
#2017-07-06|1543.39
#2017-07-07|1545.21
#2017-07-10|1548.60
#2017-07-11|1549.36
#2017-07-12|1563.30
#2017-07-13|1568.33
#2017-07-14|1577.36
#2017-07-17|1578.87
#2017-07-18|1579.92
#2017-07-19|1587.68
#2017-07-20|1591.15
#2017-07-21|1587.94
#2017-07-24|1586.03
#2017-07-25|1589.70
#2017-07-26|1589.79
#2017-07-27|1592.64
#2017-07-28|1588.91
#2017-07-31|1590.62
#2017-08-01|1598.00
#2017-08-02|1597.90
#2017-08-03|1595.72
#2017-08-04|1595.67
#2017-08-07|1599.62
#2017-08-08|1596.71
#2017-08-09|1590.79
#2017-08-10|1574.99
#2017-08-11|1570.68
#2017-08-14|1582.43
#2017-08-15|1579.32
#2017-08-16|1584.41
#2017-08-17|1573.67
#2017-08-18|1568.78
#2017-08-21|1570.39
#2017-08-22|1580.06
#2017-08-23|1579.02
#2017-08-24|1578.58
#2017-08-25|1583.45
#2017-08-28|1585.32
#2017-08-29|1583.93
#2017-08-30|1586.47
#2017-08-31|1595.65
#2017-09-01|1601.15
#2017-09-04|1597.62
#2017-09-05|1592.33
#2017-09-06|1595.19
#2017-09-07|1600.82
#2017-09-08|1601.56
#2017-09-11|1614.53
#2017-09-12|1619.49
#2017-09-13|1617.72
#2017-09-14|1615.70
#2017-09-15|1619.59
#2017-09-18|1623.46
#2017-09-19|1627.12
#2017-09-20|1629.91
#2017-09-21|1622.89
#2017-09-22|1624.99
#2017-09-25|1619.36
#2017-09-26|1613.88
#2017-09-27|1617.89
#2017-09-28|1620.90
#2017-09-29|1628.25
#2017-10-02|1631.69
#2017-10-03|1637.76
#2017-10-04|1639.62
#2017-10-05|1643.09
#2017-10-06|1641.70
#2017-10-09|1640.33
#2017-10-10|1649.37
#2017-10-11|1652.03
#2017-10-12|1653.08
#2017-10-13|1657.28
#2017-10-16|1659.61
#2017-10-17|1656.08
#2017-10-18|1658.31
#2017-10-19|1658.34
#2017-10-20|1660.05
#2017-10-23|1655.83
#2017-10-24|1656.43
#2017-10-25|1651.71
#2017-10-26|1652.04
#2017-10-27|1658.35
#2017-10-30|1659.41
#2017-10-31|1661.99
#2017-11-01|1666.76
#2017-11-02|1668.68
#2017-11-03|1669.51
#2017-11-06|1671.02
#2017-11-07|1670.54
#2017-11-08|1673.75
#2017-11-09|1667.55
#2017-11-10|1665.25
#2017-11-13|1660.38
#2017-11-14|1657.32
#2017-11-15|1647.85
#2017-11-16|1661.42
#2017-11-17|1662.08
#2017-11-20|1664.32
#2017-11-21|1675.23
#2017-11-22|1679.19
#2017-11-23|1681.53
#2017-11-24|1686.13
#2017-11-27|1681.89
#2017-11-28|1689.62
#2017-11-29|1689.97
#2017-11-30|1694.38
#2017-12-01|1687.80
#2017-12-04|1689.62
#2017-12-05|1684.35
#2017-12-06|1676.20
#2017-12-07|1680.45
#2017-12-08|1688.98
#2017-12-11|1695.73
#2017-12-12|1695.60
#2017-12-13|1697.89
#2017-12-14|1694.02
#2017-12-15|1699.05
#2017-12-18|1715.26
#2017-12-19|1710.10
#2017-12-20|1710.30
#2017-12-21|1714.34
#2017-12-22|1714.98
#2017-12-25|1715.32
#2017-12-26|1715.12
#2017-12-27|1719.51
#2017-12-28|1724.56
#2017-12-29|1723.61
#2018-01-01|1723.42
#2018-01-02|1735.00
#2018-01-03|1742.01
#2018-01-04|1755.75
#2018-01-05|1766.25
#2018-01-08|1768.30
#2018-01-09|1770.56
#2018-01-10|1770.25
#2018-01-11|1777.41
#2018-01-12|1788.61
#2018-01-15|1796.00
#2018-01-16|1792.97
#2018-01-17|1801.19
#2018-01-18|1798.87
#2018-01-19|1808.42
#2018-01-22|1818.84
#2018-01-23|1828.15
#2018-01-24|1831.32
#2018-01-25|1833.42
#2018-01-26|1843.47
#2018-01-29|1832.56
#2018-01-30|1814.84
#2018-01-31|1814.59
#2018-02-01|1815.26
#2018-02-02|1783.00
#2018-02-05|1732.14
#2018-02-06|1718.22
#2018-02-07|1720.90
#2018-02-08|1682.91
#2018-02-09|1681.02
#2018-02-12|1699.79
#2018-02-13|1705.14
#2018-02-14|1726.29
#2018-02-15|1747.60
#2018-02-16|1753.42
#2018-02-19|1752.91
#2018-02-20|1744.00
#2018-02-21|1741.66
#2018-02-22|1738.97
#2018-02-23|1758.01
#2018-02-26|1771.87
#2018-02-27|1757.68
#2018-02-28|1739.17
#2018-03-01|1719.72
#2018-03-02|1718.33
#2018-03-05|1727.60
#2018-03-06|1739.93
#2018-03-07|1738.17
#2018-03-08|1745.83
#2018-03-09|1763.85
#2018-03-12|1771.24
#2018-03-13|1765.86
#2018-03-14|1758.10
#2018-03-15|1756.62
#2018-03-16|1756.59
#2018-03-19|1739.26
#2018-03-20|1739.88
#2018-03-21|1739.56
#2018-03-22|1714.15
#2018-03-23|1683.67
#2018-03-26|1707.02
#2018-03-27|1700.47
#2018-03-28|1692.17
#2018-03-29|1705.43
#2018-03-30|1707.01
#2018-04-02|1687.87
#2018-04-03|1694.90
#2018-04-04|1700.42
#2018-04-05|1716.36
#2018-04-06|1697.65
#2018-04-09|1703.84
#2018-04-10|1725.57
#2018-04-11|1721.34
#2018-04-12|1726.97
#2018-04-13|1725.18
#2018-04-16|1732.01
#2018-04-17|1742.62
#2018-04-18|1750.38
#2018-04-19|1747.34
#2018-04-20|1733.47
#2018-04-23|1729.50
#2018-04-24|1718.83
#2018-04-25|1712.35
#2018-04-26|1723.28
#2018-04-27|1728.03
#2018-04-30|1723.07
#2018-05-01|1720.59
#2018-05-02|1714.82
#2018-05-03|1709.31
#2018-05-04|1720.93
#2018-05-07|1726.95
#2018-05-08|1726.70
#2018-05-09|1736.73
#2018-05-10|1748.46
#2018-05-11|1757.06
#2018-05-14|1760.15
#2018-05-15|1745.93
#2018-05-16|1748.76
#2018-05-17|1749.95
#2018-05-18|1746.25
#2018-05-21|1752.70
#2018-05-22|1752.57
#2018-05-23|1746.47
#2018-05-24|1743.56
#2018-05-25|1739.12
#2018-05-28|1736.83
#2018-05-29|1718.52
#2018-05-30|1728.07
#2018-05-31|1725.10
#2018-06-01|1737.14
#2018-06-04|1749.81
#2018-06-05|1747.62
#2018-06-06|1760.58
#2018-06-07|1761.92
#2018-06-08|1759.33
#2018-06-11|1764.74
#2018-06-12|1765.74
#2018-06-13|1761.06
#2018-06-14|1759.70
#2018-06-15|1751.38
#2018-06-18|1744.58
#2018-06-19|1730.61
#2018-06-20|1737.15
#2018-06-21|1726.28
#2018-06-22|1734.08
#2018-06-25|1710.94
#2018-06-26|1712.40
#2018-06-27|1700.75
#2018-06-28|1700.90
#2018-06-29|1712.09
#2018-07-02|1703.88
#2018-07-03|1704.74
#2018-07-04|1705.01
#2018-07-05|1714.02
#2018-07-06|1727.36
#2018-07-09|1742.99
#2018-07-10|1745.60
#2018-07-11|1730.63
#2018-07-12|1740.27
#2018-07-13|1744.03
#2018-07-16|1741.67
#2018-07-17|1746.22
#2018-07-18|1749.33
#2018-07-19|1743.69
#2018-07-20|1748.86
#2018-07-23|1748.91
#2018-07-24|1757.82
#2018-07-25|1766.15
#2018-07-26|1768.35
#2018-07-27|1764.77
#2018-07-30|1759.07
#2018-07-31|1761.41
#2018-08-01|1759.79
#2018-08-02|1755.11
#2018-08-03|1761.04
#2018-08-06|1762.38
#2018-08-07|1770.81
#2018-08-08|1770.79
#2018-08-09|1770.08
#2018-08-10|1750.21
#2018-08-13|1736.76
#2018-08-14|1745.21
#2018-08-15|1726.65
#2018-08-16|1736.83
#2018-08-17|1742.51
#2018-08-20|1749.41
#2018-08-21|1757.04
#2018-08-22|1761.87
#2018-08-23|1756.96
#2018-08-24|1765.88
#2018-08-27|1781.89
#2018-08-28|1784.29
#2018-08-29|1789.70
#2018-08-30|1782.16
#2018-08-31|1778.13
#2018-09-03|1774.43
#2018-09-04|1765.57
#2018-09-05|1794.48
#2018-09-06|1748.93
#2018-09-07|1745.02
#2018-09-10|1746.74
#2018-09-11|1748.59
#2018-09-12|1751.91
#2018-09-13|1760.70
#2018-09-14|1766.50
#2018-09-17|1760.04
#2018-09-18|1769.41
#2018-09-19|1774.40
#2018-09-20|1787.80
#2018-09-21|1793.29
#2018-09-24|1786.48
#2018-09-25|1787.94
#2018-09-26|1785.30
#2018-09-27|1784.49
#2018-09-28|1781.10
#2018-10-01|1781.94
#2018-10-02|1775.64
#2018-10-03|1775.93
#2018-10-04|1758.68
#2018-10-05|1746.26
#2018-10-08|1739.84
#2018-10-09|1734.84
#2018-10-10|1700.13
#2018-10-11|1661.80
#2018-10-12|1678.29
#2018-10-15|1671.59
#2018-10-16|1699.99
#2018-10-17|1699.15
#2018-10-18|1679.27
#2018-10-19|1676.24
#2018-10-22|1671.30
#2018-10-23|1651.87
#2018-10-24|1619.38
#2018-10-25|1628.65
#2018-10-26|1610.41
#2018-10-29|1605.23
#2018-10-30|1621.18
#2018-10-31|1642.14
#2018-11-01|1658.79
#2018-11-02|1662.76
#2018-11-05|1663.78
#2018-11-06|1670.75
#2018-11-07|1695.30
#2018-11-08|1694.58
#2018-11-09|1677.86
#2018-11-12|1651.58
#2018-11-13|1649.03
#2018-11-14|1641.39
#2018-11-15|1651.46
#2018-11-16|1656.64
#2018-11-19|1641.67
#2018-11-20|1615.88
#2018-11-21|1622.05
#2018-11-22|1622.38
#2018-11-23|1615.77
#2018-11-26|1633.25
#2018-11-27|1633.50
#2018-11-28|1656.95
#2018-11-29|1662.95
#2018-11-30|1666.46
#2018-12-03|1688.11
#2018-12-04|1651.20
#2018-12-05|1642.74
#2018-12-06|1625.64
#2018-12-07|1609.47
#2018-12-10|1594.69
#2018-12-11|1595.55
#2018-12-12|1614.35
#2018-12-13|1613.50
#2018-12-14|1588.82
#2018-12-17|1568.28
#2018-12-18|1563.14
#2018-12-19|1553.66
#2018-12-20|1530.30
#2018-12-21|1509.54
#2018-12-24|1487.14
#2018-12-25|1479.59
#2018-12-26|1518.03
#2018-12-27|1527.80
#2018-12-28|1536.90
#2018-12-31|1547.43
#2019-01-01|1547.53
#2019-01-02|1544.26
#2019-01-03|1525.42
#2019-01-04|1562.53
#2019-01-07|1578.08
#2019-01-08|1589.19
#2019-01-09|1604.31
#2019-01-10|1609.79
#2019-01-11|1610.07
#2019-01-14|1602.24
#2019-01-15|1614.95
#2019-01-16|1617.92
#2019-01-17|1624.30
#2019-01-18|1643.46
#2019-01-21|1643.71
#2019-01-22|1627.03
#2019-01-23|1627.58
#2019-01-24|1632.18
#2019-01-25|1647.96
#2019-01-28|1638.93
#2019-01-29|1639.87
#2019-01-30|1654.70
#2019-01-31|1670.43
#2019-02-01|1671.15
#2019-02-04|1677.45
#2019-02-05|1687.08
#2019-02-06|1683.85
#2019-02-07|1668.77
#2019-02-08|1662.33
#2019-02-11|1663.32
#2019-02-12|1681.63
#2019-02-13|1687.33
#2019-02-14|1684.21
#2019-02-15|1696.16
#2019-02-18|1702.32
#2019-02-19|1704.87
#2019-02-20|1713.02
#2019-02-21|1709.55
#2019-02-22|1717.28
#2019-02-25|1722.35
#2019-02-26|1721.31
#2019-02-27|1721.31
#2019-02-28|1714.74
#2019-03-01|1722.82
#2019-03-04|1719.09
#2019-03-05|1717.03
#2019-03-06|1709.84
#2019-03-07|1696.34
#2019-03-08|1686.21
#2019-03-11|1704.79
#2019-03-12|1713.45
#2019-03-13|1721.72
#2019-03-14|1721.77
#2019-03-15|1732.31
#2019-03-18|1741.54
#2019-03-19|1743.27
#2019-03-20|1736.60
#2019-03-21|1748.22
#2019-03-22|1722.65
#2019-03-25|1713.75
#2019-03-26|1726.76
#2019-03-27|1720.86
#2019-03-28|1721.74
#2019-03-29|1732.74
#2019-04-01|1752.40
#2019-04-02|1752.22
#2019-04-03|1762.60
#2019-04-04|1762.41
#2019-04-05|1768.54
#2019-04-08|1770.68
#2019-04-09|1763.80
#2019-04-10|1768.67
#2019-04-11|1767.30
#2019-04-12|1775.42
#2019-04-15|1777.43
#2019-04-16|1780.11
#2019-04-17|1778.46
#2019-04-18|1776.47
#2019-04-19|1776.70
#2019-04-22|1776.41
#2019-04-23|1786.21
#2019-04-24|1782.08
#2019-04-25|1777.97
#2019-04-26|1784.82
#2019-04-29|1787.38
#2019-04-30|1788.58
#2019-05-01|1782.78
#2019-05-02|1776.66
#2019-05-03|1789.67
#2019-05-06|1779.08
#2019-05-07|1756.46
#2019-05-08|1751.98
#2019-05-09|1738.80
#2019-05-10|1744.92
#2019-05-13|1713.40
#2019-05-14|1721.34
#2019-05-15|1729.64
#2019-05-16|1740.08
#2019-05-17|1731.30
#2019-05-20|1723.70
#2019-05-21|1733.81
#2019-05-22|1729.30
#2019-05-23|1709.68
#2019-05-24|1716.83
#2019-05-27|1718.64
#2019-05-28|1710.92
#2019-05-29|1695.97
#2019-05-30|1698.44
#2019-05-31|1685.04
#2019-06-03|1686.12
#2019-06-04|1708.94
#2019-06-05|1722.23
#2019-06-06|1726.87
#2019-06-07|1743.58
#2019-06-10|1752.08
#2019-06-11|1756.95
#2019-06-12|1752.46
#2019-06-13|1753.77
#2019-06-14|1747.83
#2019-06-17|1746.45
#2019-06-18|1762.30
#2019-06-19|1773.51
#2019-06-20|1792.10
#2019-06-21|1787.43
#2019-06-24|1787.29
#2019-06-25|1776.57
#2019-06-26|1772.60
#2019-06-27|1781.60
#2019-06-28|1791.17
#2019-07-01|1802.60
#2019-07-02|1806.68
#2019-07-03|1816.88
#2019-07-04|1819.85
#2019-07-05|1812.36
#2019-07-08|1801.34
#2019-07-09|1799.32
#2019-07-10|1805.89
#2019-07-11|1810.21
#2019-07-12|1814.84
#2019-07-15|1816.64
#2019-07-16|1813.00
#2019-07-17|1804.86
#2019-07-18|1803.69
#2019-07-19|1803.25
#2019-07-22|1804.05
#2019-07-23|1812.41
#2019-07-24|1819.47
#2019-07-25|1811.34
#2019-07-26|1816.31
#2019-07-29|1812.74
#2019-07-30|1807.28
#2019-07-31|1795.26
#2019-08-01|1782.60
#2019-08-02|1762.19
#2019-08-05|1719.19
#2019-08-06|1726.63
#2019-08-07|1730.12
#2019-08-08|1756.33
#2019-08-09|1747.75
#2019-08-12|1734.24
#2019-08-13|1742.66
#2019-08-14|1709.40
#2019-08-15|1705.65
#2019-08-16|1725.34
#2019-08-19|1743.13
#2019-08-20|1735.43
#2019-08-21|1747.20
#2019-08-22|1743.54
#2019-08-23|1717.93
#2019-08-26|1722.17
#2019-08-27|1722.37
#2019-08-28|1727.66
#2019-08-29|1743.45
#2019-08-30|1750.91
#2019-09-02|1748.93
#2019-09-03|1739.89
#2019-09-04|1759.10
#2019-09-05|1779.65
#2019-09-06|1783.85
#2019-09-09|1785.28
#2019-09-10|1786.34
#2019-09-11|1800.28
#2019-09-12|1806.51
#2019-09-13|1811.25
#2019-09-16|1804.50
#2019-09-17|1806.59
#2019-09-18|1806.19
#2019-09-19|1807.89
#2019-09-20|1805.06
#2019-09-23|1802.09
#2019-09-24|1793.16
#2019-09-25|1793.13
#2019-09-26|1792.77
#2019-09-27|1786.79
#2019-09-30|1789.04
#2019-10-01|1773.30
#2019-10-02|1746.15
#2019-10-03|1752.97
#2019-10-04|1769.31
#2019-10-07|1767.75
#2019-10-08|1749.21
#2019-10-09|1758.39
#2019-10-10|1767.04
#2019-10-11|1790.97
#2019-10-14|1789.34
#2019-10-15|1805.14
#2019-10-16|1805.53
#2019-10-17|1812.03
#2019-10-18|1807.36
#2019-10-21|1818.36
#2019-10-22|1816.17
#2019-10-23|1818.44
#2019-10-24|1824.29
#2019-10-25|1829.17
#2019-10-28|1836.84
#2019-10-29|1838.58
#2019-10-30|1841.10
#2019-10-31|1838.65
#2019-11-01|1853.65
#2019-11-04|1863.55
#2019-11-05|1863.29
#2019-11-06|1863.51
#2019-11-07|1868.38
#2019-11-08|1868.39
#2019-11-11|1864.75
#2019-11-12|1867.85
#2019-11-13|1864.03
#2019-11-14|1862.06
#2019-11-15|1876.09
#2019-11-18|1878.99
#2019-11-19|1879.68
#2019-11-20|1872.01
#2019-11-21|1866.48
#2019-11-22|1869.66
#2019-11-25|1883.40
#2019-11-26|1885.78
#2019-11-27|1892.57
#2019-11-28|1891.60
#2019-11-29|1882.75
#2019-12-02|1872.29
#2019-12-03|1862.60
#2019-12-04|1871.62
#2019-12-05|1875.04
#2019-12-06|1888.92
#2019-12-09|1887.04
#2019-12-10|1884.53
#2019-12-11|1889.38
#2019-12-12|1901.85
#2019-12-13|1913.10
#2019-12-16|1925.71
#2019-12-17|1928.16
#2019-12-18|1926.96
#2019-12-19|1931.91
#2019-12-20|1938.29
#2019-12-23|1939.50
#2019-12-24|1940.26
#2019-12-25|1939.75
#2019-12-26|1946.44
#2019-12-27|1951.54
#2019-12-30|1944.05
#2019-12-31|1947.21
#2020-01-01|1947.26
#2020-01-02|1961.05
#2020-01-03|1951.42
#2020-01-06|1948.79
#2020-01-07|1948.65
#2020-01-08|1949.41
#2020-01-09|1962.11
#2020-01-10|1961.36
#2020-01-13|1970.36
#2020-01-14|1971.44
#2020-01-15|1973.12
#2020-01-16|1984.15
#2020-01-17|1991.18
#2020-01-20|1990.58
#2020-01-21|1982.86
#2020-01-22|1985.17
#2020-01-23|1980.35
#2020-01-24|1972.24
#2020-01-27|1941.56
#2020-01-28|1951.63
#2020-01-29|1951.20
#2020-01-30|1944.37
#2020-01-31|1922.29
#2020-02-03|1927.60
#2020-02-04|1954.78
#2020-02-05|1971.88
#2020-02-06|1982.87
#2020-02-07|1972.19
#2020-02-10|1976.94
#2020-02-11|1985.56
#2020-02-12|1996.79
#2020-02-13|1993.74
#2020-02-14|1994.44
#2020-02-17|1993.52
#2020-02-18|1984.22
#2020-02-19|1992.62
#2020-02-20|1983.53
#2020-02-21|1969.35
#2020-02-24|1912.73
#2020-02-25|1868.06
#2020-02-26|1855.25
#2020-02-27|1795.29
#2020-02-28|1762.59
#2020-03-02|1814.24
#2020-03-03|1794.18
#2020-03-04|1839.14
#2020-03-05|1803.86
#2020-03-06|1767.33
#2020-03-09|1643.09
#2020-03-10|1684.27
#2020-03-11|1621.70
#2020-03-12|1465.90
#2020-03-13|1537.89
#2020-03-16|1397.47
#2020-03-17|1443.68
#2020-03-18|1366.72
#2020-03-19|1372.79
#2020-03-20|1350.84
#2020-03-23|1306.70
#2020-03-24|1415.13
#2020-03-25|1456.55
#2020-03-26|1523.96
#2020-03-27|1490.74
#2020-03-30|1518.53
#2020-03-31|1509.74
#2020-04-01|1452.57
#2020-04-02|1467.74
#2020-04-03|1445.99
#2020-04-06|1525.18
#2020-04-07|1542.05
#2020-04-08|1575.33
#2020-04-09|1602.43
#2020-04-10|1604.04
#2020-04-13|1591.08
#2020-04-14|1629.21
#2020-04-15|1592.74
#2020-04-16|1593.99
#2020-04-17|1636.79
#2020-04-20|1620.45
#2020-04-21|1572.75
#2020-04-22|1598.96
#2020-04-23|1606.63
#2020-04-24|1613.27
#2020-04-27|1643.88
#2020-04-28|1648.11
#2020-04-29|1687.40
#2020-04-30|1675.16
#2020-05-01|1638.79
#2020-05-04|1627.13
#2020-05-05|1642.59
#2020-05-06|1635.86
#2020-05-07|1649.18
#2020-05-08|1679.66
#2020-05-11|1679.15
#2020-05-12|1657.82
#2020-05-13|1631.52
#2020-05-14|1629.13
#2020-05-15|1636.43
#2020-05-18|1682.84
#2020-05-19|1680.59
#2020-05-20|1705.48
#2020-05-21|1694.22
#2020-05-22|1689.01
#2020-05-25|1698.76
#2020-05-26|1727.28
#2020-05-27|1744.94
#2020-05-28|1752.16
#2020-05-29|1752.33
#2020-06-01|1769.97
#2020-06-02|1790.33
#2020-06-03|1821.65
#2020-06-04|1820.64
#2020-06-05|1859.34
#2020-06-08|1878.61
#2020-06-09|1867.86
#2020-06-10|1859.89
#2020-06-11|1772.81
#2020-06-12|1778.79
#2020-06-15|1778.78
#2020-06-16|1819.93
#2020-06-17|1818.19
#2020-06-18|1817.01
#2020-06-19|1813.17
#2020-06-22|1819.61
#2020-06-23|1835.82
#2020-06-24|1793.81
#2020-06-25|1801.57
#2020-06-26|1775.15
#2020-06-29|1788.61
#2020-06-30|1807.05
#2020-07-01|1814.46
#2020-07-02|1830.15
#2020-07-03|1831.75
#2020-07-06|1863.08
#2020-07-07|1845.66
#2020-07-08|1853.91
#2020-07-09|1845.63
#2020-07-10|1856.69
#2020-07-13|1854.24
#2020-07-14|1863.47
#2020-07-15|1888.50
#2020-07-16|1877.65
#2020-07-17|1882.95
#2020-07-20|1896.98
#2020-07-21|1909.36
#2020-07-22|1912.45
#2020-07-23|1900.09
#2020-07-24|1885.18
#2020-07-27|1901.86
#2020-07-28|1895.51
#2020-07-29|1910.17
#2020-07-30|1898.00
#2020-07-31|1895.46
#2020-08-03|1909.22
#2020-08-04|1922.41
#2020-08-05|1940.38
#2020-08-06|1944.00
#2020-08-07|1940.19
#2020-08-10|1944.59
#2020-08-11|1945.60
#2020-08-12|1967.34
#2020-08-13|1967.79
#2020-08-14|1962.82
#2020-08-17|1969.91
#2020-08-18|1974.06
#2020-08-19|1970.20
#2020-08-20|1961.52
#2020-08-21|1964.87
#2020-08-24|1985.92
#2020-08-25|1990.64
#2020-08-26|2006.43
#2020-08-27|2004.78
#2020-08-28|2016.53
#2020-08-31|2011.04
#2020-09-01|2022.12
#2020-09-02|2040.96
#2020-09-03|1992.99
#2020-09-04|1972.34
#2020-09-07|1977.98
#2020-09-08|1941.22
#2020-09-09|1967.35
#2020-09-10|1950.53
#2020-09-11|1951.18
#2020-09-14|1975.92
#2020-09-15|1984.90
#2020-09-16|1985.11
#2020-09-17|1969.23
#2020-09-18|1959.41
#2020-09-21|1924.92
#2020-09-22|1932.78
#2020-09-23|1904.50
#2020-09-24|1894.71
#2020-09-25|1914.29
#2020-09-28|1946.39
#2020-09-29|1942.55
#2020-09-30|1949.26
#2020-10-01|1960.58
#2020-10-02|1949.33
#2020-10-05|1982.73
#2020-10-06|1971.32
#2020-10-07|1991.56
#2020-10-08|2007.87
#2020-10-09|2022.72
#2020-10-12|2045.91
#2020-10-13|2035.14
#2020-10-14|2028.58
#2020-10-15|2012.27
#2020-10-16|2015.11
#2020-10-19|2001.75
#2020-10-20|2005.79
#2020-10-21|2003.87
#2020-10-22|2006.72
#2020-10-23|2013.53
#2020-10-26|1982.81
#2020-10-27|1976.14
#2020-10-28|1921.09
#2020-10-29|1927.97
#2020-10-30|1906.29
#2020-11-02|1929.72
#2020-11-03|1967.64
#2020-11-04|1999.74
#2020-11-05|2045.12
#2020-11-06|2047.71
#2020-11-09|2078.38
#2020-11-10|2082.83
#2020-11-11|2095.38
#2020-11-12|2082.20
#2020-11-13|2098.91
#2020-11-16|2127.36
#2020-11-17|2126.03
#2020-11-18|2117.20
#2020-11-19|2117.20
#2020-11-20|2115.64
#2020-11-23|2125.22
#2020-11-24|2155.73
#2020-11-25|2155.65
#2020-11-26|2159.17
#2020-11-27|2168.40
#2020-11-30|2148.20
#2020-12-01|2171.65
#2020-12-02|2176.45
#2020-12-03|2185.88
#2020-12-04|2203.54
#2020-12-07|2200.31
#2020-12-08|2205.39
#2020-12-09|2197.51
#2020-12-10|2197.87
#2020-12-11|2194.39
#2020-12-14|2191.89
#2020-12-15|2209.68
#2020-12-16|2220.23
#2020-12-17|2237.71
#2020-12-18|2229.87
#2020-12-21|2211.82
#2020-12-22|2208.88
#2020-12-23|2218.81
#2020-12-24|2224.55
#2020-12-25|2225.32
#2020-12-28|2235.05
#2020-12-29|2241.33
#2020-12-30|2249.85
#2020-12-31|2252.38
#2021-01-01|2252.53
#2021-01-04|2240.45
#2021-01-05|2253.14
#2021-01-06|2268.88
#2021-01-07|2295.42
#2021-01-08|2313.78
#2021-01-11|2296.72
#2021-01-12|2303.07
#2021-01-13|2308.47
#2021-01-14|2312.63
#2021-01-15|2292.09
#2021-01-18|2291.02
#2021-01-19|2309.35
#2021-01-20|2334.11
#2021-01-21|2337.09
#2021-01-22|2327.25
#2021-01-25|2330.88
#2021-01-26|2324.01
#2021-01-27|2279.11
#2021-01-28|2284.76
#2021-01-29|2245.85
#2021-02-01|2279.71
#2021-02-02|2310.26
#2021-02-03|2318.88
#2021-02-04|2332.51
#2021-02-05|2347.07
#2021-02-08|2367.41
#2021-02-09|2370.90
#2021-02-10|2374.53
#2021-02-11|2379.92
#2021-02-12|2388.38
#2021-02-15|2398.50
#2021-02-16|2398.42
#2021-02-17|2389.73
#2021-02-18|2374.21
#2021-02-19|2379.88
#2021-02-22|2363.12
#2021-02-23|2363.08
#2021-02-24|2370.23
#2021-02-25|2342.44
#2021-02-26|2306.96
#2021-03-01|2353.84
#2021-03-02|2341.30
#2021-03-03|2329.18
#2021-03-04|2296.72
#2021-03-05|2310.61
#2021-03-08|2302.75
#2021-03-09|2331.51
#2021-03-10|2345.61
#2021-03-11|2375.47
#2021-03-12|2376.68
#2021-03-15|2385.71
#2021-03-16|2387.55
#2021-03-17|2388.97
#2021-03-18|2373.31
#2021-03-19|2367.63
#2021-03-22|2374.48
#2021-03-23|2351.84
#2021-03-24|2330.47
#2021-03-25|2336.95
#2021-03-26|2369.94
#2021-03-29|2364.26
#2021-03-30|2365.48
#2021-03-31|2369.44
#2021-04-01|2395.90
#2021-04-02|2397.66
#2021-04-05|2419.82
#2021-04-06|2423.70
#2021-04-07|2425.20
#2021-04-08|2436.66
#2021-04-09|2444.00
#2021-04-12|2439.73
#2021-04-13|2447.65
#2021-04-14|2449.45
#2021-04-15|2469.98
#2021-04-16|2480.59
#2021-04-19|2473.48
#2021-04-20|2450.76
#2021-04-21|2460.74
#2021-04-22|2456.70
#2021-04-23|2475.83
#2021-04-26|2487.41
#2021-04-27|2484.86
#2021-04-28|2486.01
#2021-04-29|2493.94
#2021-04-30|2471.72
#2021-05-03|2477.58
#2021-05-04|2457.14
#2021-05-05|2463.28
#2021-05-06|2478.66
#2021-05-07|2502.65
#2021-05-10|2489.65
#2021-05-11|2459.57
#2021-05-12|2417.22
#2021-05-13|2424.46
#2021-05-14|2461.82
#2021-05-17|2459.69
#2021-05-18|2462.50
#2021-05-19|2447.38
#2021-05-20|2469.03
#2021-05-21|2472.00
#2021-05-24|2488.76
#2021-05-25|2490.68
#2021-05-26|2497.45
#2021-05-27|2500.28
#2021-05-28|2508.49
#2021-05-31|2509.84
#2021-06-01|2519.13
#2021-06-02|2521.98
#2021-06-03|2511.74
#2021-06-04|2528.24
#2021-06-07|2533.35
#2021-06-08|2535.31
#2021-06-09|2529.24
#2021-06-10|2536.71
#2021-06-11|2542.23
#2021-06-14|2546.16
#2021-06-15|2543.71
#2021-06-16|2536.09
#2021-06-17|2522.11
#2021-06-18|2490.36
#2021-06-21|2508.51
#2021-06-22|2522.18
#2021-06-23|2523.35
#2021-06-24|2536.57
#2021-06-25|2548.54
#2021-06-28|2547.17
#2021-06-29|2544.95
#2021-06-30|2539.55
#2021-07-01|2546.90
#2021-07-02|2556.50
#2021-07-05|2559.79
#2021-07-06|2551.81
#2021-07-07|2553.31
#2021-07-08|2528.60
#2021-07-09|2552.02
#2021-07-12|2565.75
#2021-07-13|2559.94
#2021-07-14|2557.65
#2021-07-15|2548.24
#2021-07-16|2532.44
#2021-07-19|2490.40
#2021-07-20|2511.69
#2021-07-21|2535.73
#2021-07-22|2544.93
#2021-07-23|2561.03
#2021-07-26|2562.23
#2021-07-27|2548.31
#2021-07-28|2551.96
#2021-07-29|2574.04
#2021-07-30|2554.22
#2021-08-02|2563.82
#2021-08-03|2574.34
#2021-08-04|2569.89
#2021-08-05|2582.51
#2021-08-06|2578.53
#2021-08-09|2576.76
#2021-08-10|2580.39
#2021-08-11|2588.37
#2021-08-12|2591.63
#2021-08-13|2595.34
#2021-08-16|2589.32
#2021-08-17|2568.02
#2021-08-18|2554.94
#2021-08-19|2535.74
#2021-08-20|2545.53
#2021-08-23|2575.06
#2021-08-24|2590.94
#2021-08-25|2595.83
#2021-08-26|2582.70
#2021-08-27|2603.88
#2021-08-30|2615.83
#2021-08-31|2617.84
#2021-09-01|2626.63
#2021-09-02|2634.98
#2021-09-03|2637.81
#2021-09-06|2643.85
#2021-09-07|2635.10
#2021-09-08|2622.65
#2021-09-09|2612.51
#2021-09-10|2605.03
#2021-09-13|2607.08
#2021-09-14|2598.68
#2021-09-15|2605.08
#2021-09-16|2599.33
#2021-09-17|2582.19
#2021-09-20|2540.36
#2021-09-21|2543.44
#2021-09-22|2561.29
#2021-09-23|2588.57
#2021-09-24|2584.79
#2021-09-27|2581.35
#2021-09-28|2533.94
#2021-09-29|2528.26
#2021-09-30|2512.25
#2021-10-01|2523.16
#2021-10-04|2499.79
#2021-10-05|2513.97
#2021-10-06|2509.75
#2021-10-07|2538.90
#2021-10-08|2537.29
#2021-10-11|2530.90
#2021-10-12|2524.18
#2021-10-13|2535.83
#2021-10-14|2570.92
#2021-10-15|2592.27
#2021-10-18|2595.02
#2021-10-19|2612.61
#2021-10-20|2622.80
#2021-10-21|2623.83
#2021-10-22|2622.72
#2021-10-25|2630.19
#2021-10-26|2634.89
#2021-10-27|2618.62
#2021-10-28|2638.32
#2021-10-29|2631.99
#2021-11-01|2647.54
#2021-11-02|2650.26
#2021-11-03|2663.75
#2021-11-04|2673.99
#2021-11-05|2680.66
#2021-11-08|2685.94
#2021-11-09|2679.59
#2021-11-10|2658.77
#2021-11-11|2660.77
#2021-11-12|2677.96
#2021-11-15|2680.54
#2021-11-16|2684.45
#2021-11-17|2674.06
#2021-11-18|2673.07
#2021-11-19|2666.04
#2021-11-22|2652.66
#2021-11-23|2643.96
#2021-11-24|2643.49
#2021-11-25|2648.08
#2021-11-26|2587.53
#2021-11-29|2600.62
#2021-11-30|2559.36
#2021-12-01|2551.64
#2021-12-02|2572.24
#2021-12-03|2551.71
#2021-12-06|2571.74
#2021-12-07|2626.51
#2021-12-08|2637.31
#2021-12-09|2620.48
#2021-12-10|2626.94
#2021-12-13|2605.76
#2021-12-14|2585.95
#2021-12-15|2610.20
#2021-12-16|2606.72
#2021-12-17|2587.20
#2021-12-20|2551.34
#2021-12-21|2593.55
#2021-12-22|2618.36
#2021-12-23|2637.55
#2021-12-24|2638.61
#2021-12-27|2660.25
#2021-12-28|2662.55
#2021-12-29|2665.02
#2021-12-30|2660.89
#2021-12-31|2660.23
#2022-01-03|2667.94
#2022-01-04|2674.60
#2022-01-05|2638.44
#2022-01-06|2623.67
#2022-01-07|2620.42
#2022-01-10|2612.98
#2022-01-11|2634.42
#2022-01-12|2654.85
#2022-01-13|2640.63
#2022-01-14|2624.31
#2022-01-17|2625.46
#2022-01-18|2583.52
#2022-01-19|2562.48
#2022-01-20|2554.15
#2022-01-21|2509.70
#2022-01-24|2491.84
#2022-01-25|2467.33
#2022-01-26|2469.76
#2022-01-27|2443.69
#2022-01-28|2479.76
#2022-01-31|2523.38
#2022-02-01|2545.58
#2022-02-02|2564.16
#2022-02-03|2520.81
#2022-02-04|2530.27
#2022-02-07|2529.28
#2022-02-08|2542.75
#2022-02-09|2583.26
#2022-02-10|2560.18
#2022-02-11|2524.67
#2022-02-14|2498.55
#2022-02-15|2532.01
#2022-02-16|2541.58
#2022-02-17|2504.21
#2022-02-18|2483.47
#2022-02-21|2475.20
#2022-02-22|2451.77
#2022-02-23|2423.33
#2022-02-24|2409.76
#2022-02-25|2467.49
#2022-02-28|2468.06
#2022-03-01|2435.41
#2022-03-02|2456.92
#2022-03-03|2442.43
#2022-03-04|2401.18
#2022-03-07|2335.59
#2022-03-08|2317.00
#2022-03-09|2380.89
#2022-03-10|2380.72
#2022-03-11|2354.45
#2022-03-14|2337.18
#2022-03-15|2357.25
#2022-03-16|2420.87
#2022-03-17|2465.89
#2022-03-18|2486.58
#2022-03-21|2483.95
#2022-03-22|2509.28
#2022-03-23|2492.07
#2022-03-24|2510.57
#2022-03-25|2513.70
#2022-03-28|2520.64
#2022-03-29|2561.98
#2022-03-30|2554.84
#2022-03-31|2522.66
#2022-04-01|2526.42
#2022-04-04|2547.43
#2022-04-05|2521.97
#2022-04-06|2489.55
#2022-04-07|2485.08
#2022-04-08|2483.95
#2022-04-11|2452.06
#2022-04-12|2443.11
#2022-04-13|2465.19
#2022-04-14|2448.87
#2022-04-15|2446.89
#2022-04-18|2439.66
#2022-04-19|2460.08
#2022-04-20|2469.22
#2022-04-21|2442.31
#2022-04-22|2383.04
#2022-04-25|2372.12
#2022-04-26|2324.75
#2022-04-27|2318.79
#2022-04-28|2359.51
#2022-04-29|2318.90
#2022-05-02|2318.15
#2022-05-03|2327.36
#2022-05-04|2364.45
#2022-05-05|2305.42
#2022-05-06|2281.99
#2022-05-09|2210.10
#2022-05-10|2210.85
#2022-05-11|2193.45
#2022-05-12|2180.56
#2022-05-13|2230.76
#2022-05-16|2226.73
#2022-05-17|2272.33
#2022-05-18|2215.58
#2022-05-19|2202.82
#2022-05-20|2211.12
#2022-05-23|2245.15
#2022-05-24|2224.67
#2022-05-25|2240.22
#2022-05-26|2273.13
#2022-05-27|2321.12
#2022-05-30|2335.96
#2022-05-31|2320.27
#2022-06-01|2303.83
#2022-06-02|2333.95
#2022-06-03|2309.61
#2022-06-06|2318.95
#2022-06-07|2327.67
#2022-06-08|2314.20
#2022-06-09|2268.66
#2022-06-10|2206.34
#2022-06-13|2124.87
#2022-06-14|2109.77
#2022-06-15|2132.01
#2022-06-16|2080.65
#2022-06-17|2076.22
#2022-06-20|2081.86
#2022-06-21|2119.76
#2022-06-22|2109.72
#2022-06-23|2118.72
#2022-06-24|2173.71
#2022-06-27|2181.98
#2022-06-28|2154.45
#2022-06-29|2141.53
#2022-06-30|2117.80
#2022-07-01|2125.79
#2022-07-04|2131.98
#2022-07-05|2122.51
#2022-07-06|2123.96
#2022-07-07|2158.88
#2022-07-08|2161.79
#2022-07-11|2134.25
#2022-07-12|2117.71
#2022-07-13|2112.37
#2022-07-14|2092.82
#2022-07-15|2126.70
#2022-07-18|2131.68
#2022-07-19|2176.41
#2022-07-20|2191.49
#2022-07-21|2206.36
#2022-07-22|2197.53
#2022-07-25|2197.24
#2022-07-26|2178.66
#2022-07-27|2214.81
#2022-07-28|2243.99
#2022-07-29|2269.97
#2022-08-01|2273.81
#2022-08-02|2255.20
#2022-08-03|2274.32
#2022-08-04|2281.43
#2022-08-05|2277.53
#2022-08-08|2284.15
#2022-08-09|2271.69
#2022-08-10|2316.05
#2022-08-11|2320.49
#2022-08-12|2345.74
#2022-08-15|2351.06
#2022-08-16|2352.18
#2022-08-17|2335.52
#2022-08-18|2337.56
#2022-08-19|2305.57
#2022-08-22|2264.99
#2022-08-23|2261.55
#2022-08-24|2265.68
#2022-08-25|2293.63
#2022-08-26|2240.99
#2022-08-29|2217.07
#2022-08-30|2201.12
#2022-08-31|2189.39
#2022-09-01|2170.58
#2022-09-02|2166.47
#2022-09-05|2159.03
#2022-09-06|2148.96
#2022-09-07|2167.67
#2022-09-08|2186.00
#2022-09-09|2224.44
#2022-09-12|2252.82
#2022-09-13|2180.90
#2022-09-14|2175.46
#2022-09-15|2156.53
#2022-09-16|2135.35
#2022-09-19|2142.40
#2022-09-20|2124.52
#2022-09-21|2094.28
#2022-09-22|2070.62
#2022-09-23|2027.78
#2022-09-26|1999.30
#2022-09-27|1997.14
#2022-09-28|2018.96
#2022-09-29|1992.12
#2022-09-30|1977.65
#2022-10-03|2015.05
#2022-10-04|2081.07
#2022-10-05|2075.71
#2022-10-06|2061.89
#2022-10-07|2013.98
#2022-10-10|1995.10
#2022-10-11|1975.84
#2022-10-12|1969.20
#2022-10-13|1998.01
#2022-10-14|1975.65
#2022-10-17|2016.54
#2022-10-18|2039.53
#2022-10-19|2021.38
#2022-10-20|2012.58
#2022-10-21|2035.51
#2022-10-24|2052.90
#2022-10-25|2087.91
#2022-10-26|2089.56
#2022-10-27|2084.19
#2022-10-28|2106.71
#2022-10-31|2099.23
#2022-11-01|2104.20
#2022-11-02|2071.04
#2022-11-03|2044.85
#2022-11-04|2078.26
#2022-11-07|2101.28
#2022-11-08|2117.69
#2022-11-09|2085.02
#2022-11-10|2176.16
#2022-11-11|2216.93
#2022-11-14|2202.01
#2022-11-15|2225.65
#2022-11-16|2207.85
#2022-11-17|2192.99
#2022-11-18|2205.58
#2022-11-21|2189.15
#2022-11-22|2214.44
#2022-11-23|2231.98
#2022-11-24|2243.20
#2022-11-25|2240.91
#2022-11-28|2211.73
#2022-11-29|2213.79
#2022-11-30|2258.80
#2022-12-01|2277.21
#2022-12-02|2270.61
#2022-12-05|2244.97
#2022-12-06|2216.45
#2022-12-07|2207.31
#2022-12-08|2221.18
#2022-12-09|2218.66
#2022-12-12|2229.90
#2022-12-13|2254.57
#2022-12-14|2250.03
#2022-12-15|2196.52
#2022-12-16|2173.37
#2022-12-19|2157.85
#2022-12-20|2162.68
#2022-12-21|2187.96
#2022-12-22|2168.58
#2022-12-23|2173.37
#2022-12-26|2174.27
#2022-12-27|2171.27
#2022-12-28|2152.58
#2022-12-29|2180.14
#2022-12-30|2174.07
#2023-01-02|2177.21
#2023-01-03|2174.06
#2023-01-04|2193.55
#2023-01-05|2173.19
#2023-01-06|2214.89
#2023-01-09|2232.22
#2023-01-10|2238.79
#2023-01-11|2261.54
#2023-01-12|2278.54
#2023-01-13|2293.31
#2023-01-16|2293.25
#2023-01-17|2293.59
#2023-01-18|2278.74
#2023-01-19|2256.44
#2023-01-20|2287.61
#2023-01-23|2310.25
#2023-01-24|2311.40
#2023-01-25|2312.80
#2023-01-26|2329.94
#2023-01-27|2336.96
#2023-01-30|2316.06
#2023-01-31|2333.60
#2023-02-01|2355.51
#2023-02-02|2385.88
#2023-02-03|2363.78
#2023-02-06|2336.59
#2023-02-07|2356.11
#2023-02-08|2344.00
#2023-02-09|2336.03
#2023-02-10|2328.04
#2023-02-13|2346.24
#2023-02-14|2349.46
#2023-02-15|2349.37
#2023-02-16|2334.27
#2023-02-17|2324.23
#2023-02-20|2328.46
#2023-02-21|2293.28
#2023-02-22|2282.55
#2023-02-23|2289.58
#2023-02-24|2263.46
#2023-02-27|2273.44
#2023-02-28|2268.19
#2023-03-01|2267.89
#2023-03-02|2275.19
#2023-03-03|2305.53
#2023-03-06|2310.84
#2023-03-07|2280.80
#2023-03-08|2278.64
#2023-03-09|2251.62
#2023-03-10|2221.05
#2023-03-13|2210.18
#2023-03-14|2227.31
#2023-03-15|2201.26
#2023-03-16|2228.38
#2023-03-17|2214.41
#2023-03-20|2227.40
#2023-03-21|2254.77
#2023-03-22|2237.57
#2023-03-23|2249.01
#2023-03-24|2244.66
#2023-03-27|2250.73
#2023-03-28|2254.52
#2023-03-29|2282.52
#2023-03-30|2300.00
#2023-03-31|2325.26
#2023-04-03|2333.53
#2023-04-04|2327.32
#2023-04-05|2316.55
#2023-04-06|2319.72
#2023-04-07|2320.75
#2023-04-10|2319.00
#2023-04-11|2330.74
#2023-04-12|2329.05
#2023-04-13|2355.11
#2023-04-14|2353.11
#2023-04-17|2355.29
#2023-04-18|2360.54
#2023-04-19|2356.13
#2023-04-20|2347.96
#2023-04-21|2346.03
#2023-04-24|2348.25
#2023-04-25|2317.36
#2023-04-26|2311.17
#2023-04-27|2338.16
#2023-04-28|2355.04
#2023-05-01|2353.37
#2023-05-02|2330.12
#2023-05-03|2325.75
#2023-05-04|2315.41
#2023-05-05|2348.56
#2023-05-08|2354.87
#2023-05-09|2345.09
#2023-05-10|2350.16
#2023-05-11|2343.29
#2023-05-12|2338.44
#2023-05-15|2348.62
#2023-05-16|2336.58
#2023-05-17|2350.39
#2023-05-18|2365.11
#2023-05-19|2366.29
#2023-05-22|2371.90
#2023-05-23|2350.91
#2023-05-24|2327.35
#2023-05-25|2329.58
#2023-05-26|2353.21
#2023-05-29|2355.52
#2023-05-30|2352.51
#2023-05-31|2331.28
#2023-06-01|2355.87
#2023-06-02|2394.91
#2023-06-05|2392.74
#2023-06-06|2402.00
#2023-06-07|2397.77
#2023-06-08|2407.54
#2023-06-09|2412.03
#2023-06-12|2426.69
#2023-06-13|2448.02
#2023-06-14|2454.97
#2023-06-15|2476.24
#2023-06-16|2474.54
#2023-06-19|2467.29
#2023-06-20|2453.61
#2023-06-21|2443.27
#2023-06-22|2442.60
#2023-06-23|2417.81
#2023-06-26|2412.54
#2023-06-27|2433.21
#2023-06-28|2436.93
#2023-06-29|2443.68
#2023-06-30|2467.95
#2023-07-03|2477.22
#2023-07-04|2478.07
#2023-07-05|2467.48
#2023-07-06|2436.21
#2023-07-07|2437.49
#2023-07-10|2444.16
#2023-07-11|2464.40
#2023-07-12|2493.00
#2023-07-13|2520.98
#2023-07-14|2520.37
#2023-07-17|2523.19
#2023-07-18|2538.66
#2023-07-19|2543.16
#2023-07-20|2528.41
#2023-07-21|2525.51
#2023-07-24|2531.68
#2023-07-25|2541.60
#2023-07-26|2541.72
#2023-07-27|2533.72
#2023-07-28|2553.00
#2023-07-31|2560.35
#2023-08-01|2547.72
#2023-08-02|2506.16
#2023-08-03|2496.84
#2023-08-04|2496.43
#2023-08-07|2508.13
#2023-08-08|2493.03
#2023-08-09|2485.76
#2023-08-10|2491.85
#2023-08-11|2481.37
#2023-08-14|2479.89
#2023-08-15|2458.58
#2023-08-16|2439.64
#2023-08-17|2420.97
#2023-08-18|2415.73
#2023-08-21|2423.20
#2023-08-22|2424.87
#2023-08-23|2447.52
#2023-08-24|2427.95
#2023-08-25|2428.27
#2023-08-28|2448.11
#2023-08-29|2479.71
#2023-08-30|2492.18
#2023-08-31|2486.97
#2023-09-01|2492.00
#2023-09-04|2495.49
#2023-09-05|2478.61
#2023-09-06|2465.29
#2023-09-07|2456.76
#2023-09-08|2457.53
#2023-09-11|2473.35
#2023-09-12|2464.06
#2023-09-13|2463.62
#2023-09-14|2486.23
#2023-09-15|2471.54
#2023-09-18|2464.64
#2023-09-19|2460.51
#2023-09-20|2448.33
#2023-09-21|2407.37
#2023-09-22|2404.05
#2023-09-25|2401.99
#2023-09-26|2373.24
#2023-09-27|2371.22
#2023-09-28|2382.17
#2023-09-29|2382.52
#2023-10-02|2369.07
#2023-10-03|2335.40
#2023-10-04|2338.76
#2023-10-05|2345.56
#2023-10-06|2367.87
#2023-10-09|2377.31
#2023-10-10|2402.54
#2023-10-11|2413.67
#2023-10-12|2402.26
#2023-10-13|2381.79
#2023-10-16|2397.14
#2023-10-17|2402.40
#2023-10-18|2372.26
#2023-10-19|2348.91
#2023-10-20|2323.18
#2023-10-23|2317.02
#2023-10-24|2329.06
#2023-10-25|2306.87
#2023-10-26|2282.77
#2023-10-27|2279.07
#2023-10-30|2297.68
#2023-10-31|2304.15
#2023-11-01|2325.71
#2023-11-02|2371.53
#2023-11-03|2401.81
#2023-11-06|2409.94
#2023-11-07|2405.10
#2023-11-08|2403.62
#2023-11-09|2396.87
#2023-11-10|2409.83
#2023-11-13|2413.45
#2023-11-14|2463.08
#2023-11-15|2478.83
#2023-11-16|2475.45
#2023-11-17|2484.88
#2023-11-20|2501.63
#2023-11-21|2497.85
#2023-11-22|2500.61
#2023-11-23|2504.98
#2023-11-24|2508.73
#2023-11-27|2502.96
#2023-11-28|2508.13
#2023-11-29|2509.88
#2023-11-30|2517.47
#2023-12-01|2532.06
#2023-12-04|2523.65
#2023-12-05|2517.40
#2023-12-06|2518.12
#2023-12-07|2529.43
#2023-12-08|2537.27
#2023-12-11|2542.12
#2023-12-12|2549.93
#2023-12-13|2576.43
#2023-12-14|2607.36
#2023-12-15|2606.82
#2023-12-18|2608.34
#2023-12-19|2626.42
#2023-12-20|2603.48
#2023-12-21|2621.60
#2023-12-22|2626.82
#2023-12-25|2626.87
#2023-12-26|2636.64
#2023-12-27|2650.69
#2023-12-28|2656.49
#2023-12-29|2648.75
#2024-01-01|2648.95
#2024-01-02|2628.92
#2024-01-03|2600.25
#2024-01-04|2600.01
#2024-01-05|2604.52
#2024-01-08|2627.85
#2024-01-09|2621.35
#2024-01-10|2630.67
#2024-01-11|2628.45
#2024-01-12|2637.18
#2024-01-15|2634.64
#2024-01-16|2614.58
#2024-01-17|2588.51
#2024-01-18|2605.53
#2024-01-19|2631.03
#2024-01-22|2642.42
#2024-01-23|2643.73
#2024-01-24|2655.55
#2024-01-25|2663.76
#2024-01-26|2665.66
#2024-01-29|2683.73
#2024-01-30|2681.10
#2024-01-31|2657.26
#2024-02-01|2673.79
#2024-02-02|2688.99
#2024-02-05|2674.91
#2024-02-06|2688.16
#2024-02-07|2702.84
#2024-02-08|2703.43
#2024-02-09|2714.94
#2024-02-12|2716.85
#2024-02-13|2684.44
#2024-02-14|2704.53
#2024-02-15|2726.72
#2024-02-16|2726.32
#2024-02-19|2727.91
#2024-02-20|2718.87
#2024-02-21|2717.08
#2024-02-22|2760.23
#2024-02-23|2763.47
#2024-02-26|2757.59
#2024-02-27|2764.43
#2024-02-28|2755.09
#2024-02-29|2766.95
#2024-03-01|2787.77
#2024-03-04|2787.53
#2024-03-05|2767.68
#2024-03-06|2784.77
#2024-03-07|2810.74
#2024-03-08|2806.48
#2024-03-11|2795.62
#2024-03-12|2818.07
#2024-03-13|2817.17
#2024-03-14|2806.99
#2024-03-15|2790.63
#2024-03-18|2803.47
#2024-03-19|2810.34
#2024-03-20|2828.63
#2024-03-21|2849.63
#2024-03-22|2842.08
#2024-03-25|2835.76
#2024-03-26|2832.87
#2024-03-27|2851.44
#2024-03-28|2853.99
#2024-03-29|2855.89
#2024-04-01|2844.01
#2024-04-02|2828.34
#2024-04-03|2831.77
#2024-04-04|2817.32
#2024-04-05|2827.21
#2024-04-08|2834.72
#2024-04-09|2839.88
#2024-04-10|2814.11
#2024-04-11|2821.41
#2024-04-12|2788.68
#2024-04-15|2759.82
#2024-04-16|2737.25
#2024-04-17|2725.63
#2024-04-18|2727.41
#2024-04-19|2706.14
#2024-04-22|2728.89
#2024-04-23|2761.59
#2024-04-24|2766.32
#2024-04-25|2751.17
#2024-04-26|2775.86
#2024-04-29|2788.31
#2024-04-30|2756.76
#2024-05-01|2749.18
#2024-05-02|2773.93
#2024-05-03|2805.61
#2024-05-06|2829.22
#2024-05-07|2837.51
#2024-05-08|2831.11
#2024-05-09|2842.99
#2024-05-10|2851.12
#2024-05-13|2854.22
#2024-05-14|2866.69
#2024-05-15|2895.00
#2024-05-16|2896.33
#2024-05-17|2899.65
#2024-05-20|2904.56
#2024-05-21|2903.96
#2024-05-22|2893.05
#2024-05-23|2877.08
#2024-05-24|2886.97
#2024-05-27|2894.42
#2024-05-28|2892.00
#2024-05-29|2860.73
#2024-05-30|2852.20
#2024-05-31|2869.29
#2024-06-03|2881.09
#2024-06-04|2874.40
#2024-06-05|2898.19
#2024-06-06|2905.39
#2024-06-07|2895.79
#2024-06-10|2897.55
#2024-06-11|2893.61
#2024-06-12|2922.92
#2024-06-13|2913.47
#2024-06-14|2903.47
#2024-06-17|2913.81
#2024-06-18|2926.56
#2024-06-19|2931.19
#2024-06-20|2928.38
#2024-06-21|2918.11
#2024-06-24|2919.62
#2024-06-25|2927.55
#2024-06-26|2926.90
#2024-06-27|2928.59
#2024-06-28|2923.94
#2024-07-01|2928.84
#2024-07-02|2939.33
#2024-07-03|2961.33
#2024-07-04|2970.75
#2024-07-05|2978.17
#2024-07-08|2980.67
#2024-07-09|2978.30
#2024-07-10|3003.64
#2024-07-11|3008.86
#2024-07-12|3025.23
#2024-07-15|3027.61
#2024-07-16|3040.07
#2024-07-17|3014.86
#2024-07-18|2990.85
#2024-07-19|2966.80
#2024-07-22|2987.93
#2024-07-23|2987.92
#2024-07-24|2941.56
#2024-07-25|2921.73
#2024-07-26|2946.67
#2024-07-29|2949.41
#2024-07-30|2940.25
#2024-07-31|2985.96
#2024-08-01|2944.82
#2024-08-02|2881.94
#2024-08-05|2785.65
#2024-08-06|2820.74
#2024-08-07|2819.94
#2024-08-08|2859.37
#2024-08-09|2879.52
#2024-08-12|2878.84
#2024-08-13|2921.19
#2024-08-14|2938.13
#2024-08-15|2972.33
#2024-08-16|2991.31
#2024-08-19|3019.77
#2024-08-20|3018.69
#2024-08-21|3029.49
#2024-08-22|3012.48
#2024-08-23|3046.97
#2024-08-26|3043.82
#2024-08-27|3046.41
#2024-08-28|3033.79
#2024-08-29|3033.75
#2024-08-30|3056.66
#2024-09-02|3053.70
#2024-09-03|3004.96
#2024-09-04|2988.36
#2024-09-05|2980.15
#2024-09-06|2944.24
#2024-09-09|2960.21
#2024-09-10|2963.98
#2024-09-11|2980.81
#2024-09-12|3011.46
#2024-09-13|3034.60
#2024-09-16|3041.00
#2024-09-17|3043.09
#2024-09-18|3035.10
#2024-09-19|3083.64
#2024-09-20|3074.55
#2024-09-23|3083.41
#2024-09-24|3098.48
#2024-09-25|3093.40
#2024-09-26|3120.16
#2024-09-27|3131.07
#2024-09-30|3125.69
#2024-10-01|3102.69
#2024-10-02|3100.08
#2024-10-03|3087.91
#2024-10-04|3107.21
#2024-10-07|3094.51
#2024-10-08|3095.18
#2024-10-09|3109.43
#2024-10-10|3107.64
#2024-10-11|3125.79
#2024-10-14|3141.00
#2024-10-15|3123.10
#2024-10-16|3127.54
#2024-10-17|3127.21
#2024-10-18|3143.08
#2024-10-21|3129.70
#2024-10-22|3120.18
#2024-10-23|3094.26
#2024-10-24|3099.46
#2024-10-25|3097.68
#2024-10-28|3108.38
#2024-10-29|3109.21
#2024-10-30|3099.50
#2024-10-31|3054.29
#2024-11-01|3063.18
#2024-11-04|3063.08
#2024-11-05|3094.07
#2024-11-06|3140.13
#2024-11-07|3168.80
#2024-11-08|3171.58
#2024-11-11|3172.44
#2024-11-12|3148.10
#2024-11-13|3138.94
#2024-11-14|3124.83
#2024-11-15|3094.93
#2024-11-18|3104.99
#2024-11-19|3119.72
#2024-11-20|3113.71
#2024-11-21|3128.85
#2024-11-22|3141.60
#2024-11-25|3157.46
#2024-11-26|3160.80
#2024-11-27|3159.04
#2024-11-28|3159.58
#2024-11-29|3175.47
#2024-12-02|3182.65
#2024-12-03|3195.28
#2024-12-04|3209.43
#2024-12-05|3208.44
#2024-12-06|3213.85
#2024-12-09|3202.65
#2024-12-10|3186.25
#2024-12-11|3204.39
#2024-12-12|3192.87
#2024-12-13|3183.75
#2024-12-16|3190.14
#2024-12-17|3174.90
#2024-12-18|3105.94
#2024-12-19|3082.40
#2024-12-20|3100.38
#2024-12-23|3118.68
#2024-12-24|3143.44
#2024-12-25|3144.36
#2024-12-26|3146.05
#2024-12-27|3129.09
#2024-12-30|3101.39
#2024-12-31|3093.43
#2025-01-01|3093.72
#2025-01-02|3089.34
#2025-01-03|3116.26
#2025-01-06|3135.46
#2025-01-07|3114.14
#2025-01-08|3108.51
#2025-01-09|3106.51
#2025-01-10|3063.43
#2025-01-13|3055.59
#2025-01-14|3065.75
#2025-01-15|3113.63
#2025-01-16|3119.18
#2025-01-17|3141.97
#2025-01-20|3153.45
#2025-01-21|3177.05
#2025-01-22|3191.83
#2025-01-23|3204.34
#2025-01-24|3207.53
#2025-01-27|3174.93
#2025-01-28|3191.45
#2025-01-29|3187.06
#2025-01-30|3207.54
#2025-01-31|3193.53
#2025-02-03|3155.64
#2025-02-04|3183.63
#2025-02-05|3203.64
#2025-02-06|3216.35
#2025-02-07|3194.22
#2025-02-10|3208.87
#2025-02-11|3206.88
#2025-02-12|3202.00
#2025-02-13|3238.37
#2025-02-14|3246.38
#2025-02-17|3250.81
#2025-02-18|3260.03
#2025-02-19|3255.38
#2025-02-20|3243.84
#2025-02-21|3208.33
#2025-02-24|3194.36
#2025-02-25|3179.87
#2025-02-26|3188.50
#2025-02-27|3146.52
#2025-02-28|3165.00
#2025-03-03|3138.41
#2025-03-04|3103.04
#2025-03-05|3149.58
#2025-03-06|3122.20
#2025-03-07|3128.40
#2025-03-10|3058.88
#2025-03-11|3036.94
#2025-03-12|3052.28
#2025-03-13|3018.81
#2025-03-14|3072.68
#2025-03-17|3100.32
#2025-03-18|3087.21
#2025-03-19|3108.83
#2025-03-20|3102.14
#2025-03-21|3096.18
#2025-03-24|3131.78
#2025-03-25|3137.62
#2025-03-26|3110.82
#2025-03-27|3100.64
#2025-03-28|3053.71
#2025-03-31|3040.26
#2025-04-01|3058.68
#2025-04-02|3074.55
#2025-04-03|2951.69
#2025-04-04|2814.52
#2025-04-07|2740.87
#2025-04-08|2733.55
#2025-04-09|2883.77
#2025-04-10|2867.23
#2025-04-11|2908.59
#2025-04-14|2946.17
#2025-04-15|2957.01
#2025-04-16|2915.03
#2025-04-17|2923.45
#2025-04-18|2926.22
#2025-04-21|2889.84
#2025-04-22|2937.80
#2025-04-23|2981.26
#2025-04-24|3023.37
#2025-04-25|3039.66
#2025-04-28|3050.73
#2025-04-29|3066.12
#2025-04-30|3073.58
#2025-05-01|3079.33
#2025-05-02|3132.82
#2025-05-05|3122.70
#2025-05-06|3107.35
#2025-05-07|3115.14
#2025-05-08|3123.15
#2025-05-09|3128.82
#2025-05-12|3195.76
#2025-05-13|3216.77
#2025-05-14|3226.95
#2025-05-15|3235.41
#2025-05-16|3252.07
#2025-05-19|3259.08
#2025-05-20|3256.36
#2025-05-21|3228.43
#2025-05-22|3217.62
#2025-05-23|3209.84
#2025-05-26|3219.02
#2025-05-27|3258.97
#2025-05-28|3241.07
#2025-05-29|3256.58
#2025-05-30|3253.45
#2025-06-02|3265.76
#2025-06-03|3277.40
#2025-06-04|3289.13
#2025-06-05|3281.92
#2025-06-06|3301.55
#2025-06-09|3309.74
#2025-06-10|3324.06
#2025-06-11|3322.72
#2025-06-12|3332.07
#2025-06-13|3294.17
#2025-06-16|3324.02
#2025-06-17|3297.76
#2025-06-18|3296.66
#2025-06-19|3281.87
#2025-06-20|3281.55
#2025-06-23|3297.47
#2025-06-24|3346.00
#2025-06-25|3341.36
#2025-06-26|3371.73
#2025-06-27|3390.45
#2025-06-30|3401.40
#2025-07-01|3402.57
#2025-07-02|3415.12
#2025-07-03|3437.62
#2025-07-04|3435.00
#2025-07-07|3411.75
#2025-07-08|3410.22
#2025-07-09|3429.75
#2025-07-10|3438.08
#2025-07-11|3423.86
#2025-07-14|3428.21
#2025-07-15|3414.49
#2025-07-16|3418.84
#2025-07-17|3439.44
#2025-07-18|3445.13
#2025-07-21|3450.96
#2025-07-22|3453.23
#2025-07-23|3489.98
#2025-07-24|3496.28
#2025-07-25|3494.92
#2025-07-28|3486.83
#2025-07-29|3472.97
#2025-07-30|3467.47
#2025-07-31|3450.23
#2025-08-01|3406.15
#2025-08-04|3446.81
#2025-08-05|3444.61
#2025-08-06|3466.29
#2025-08-07|3475.03
#2025-08-08|3492.76
#2025-08-11|3484.97
#2025-08-12|3519.91
#2025-08-13|3544.69
#2025-08-14|3538.55
#2025-08-15|3539.57
#2025-08-18|3538.24
#2025-08-19|3525.77
#2025-08-20|3517.19
#2025-08-21|3505.96
#2025-08-22|3556.31
#2025-08-25|3547.52
#2025-08-26|3546.20
#2025-08-27|3548.63
#2025-08-28|3561.14
#2025-08-29|3543.99
#2025-09-01|3546.20
#2025-09-02|3520.27
#2025-09-03|3531.60
#2025-09-04|3553.26
#2025-09-05|3562.44
#2025-09-08|3575.33
#2025-09-09|3583.87
#2025-09-10|3595.46
#2025-09-11|3620.62
#2025-09-12|3622.45
#2025-09-15|3639.11
#2025-09-16|3640.56
#2025-09-17|3638.67
#2025-09-18|3650.31
#2025-09-19|3657.82
#2025-09-22|3669.95
#2025-09-23|3659.73
#2025-09-24|3646.03
#2025-09-25|3623.53
#2025-09-26|3635.68
#2025-09-29|3650.08
#2025-09-30|3666.60
#2025-10-01|3680.22
#2025-10-02|3688.60
#2025-10-03|3700.81
#2025-10-06|3711.22
#2025-10-07|3695.45
#2025-10-08|3709.65
#2025-10-09|3700.05
#2025-10-10|3622.10
#2025-10-13|3654.49
#2025-10-14|3644.32
#2025-10-15|3673.91
#2025-10-16|3669.58
#2025-10-17|3663.94
#2025-10-20|3709.07
#2025-10-21|3704.27
#2025-10-22|3689.57
#2025-10-23|3705.78
#2025-10-24|3729.90
#2025-10-27|3769.78
#2025-10-28|3771.37
#2025-10-29|3772.79
#2025-10-30|3738.98
#2025-10-31|3743.59
#2025-11-03|3749.09
#2025-11-04|3707.86
#2025-11-05|3711.21
#2025-11-06|3690.98
#2025-11-07|3689.10
#2025-11-10|3738.78
#2025-11-11|3754.00
#2025-11-12|3765.22
#2025-11-13|3724.33
#2025-11-14|3706.00
#2025-11-17|3677.15
#2025-11-18|3632.59
#2025-11-19|3636.56
#2025-11-20|3607.57
#2025-11-21|3616.32
#2025-11-24|3659.73
#2025-11-25|3694.20
#2025-11-26|3730.29
#2025-11-27|3733.35
#2025-11-28|3750.12
#2025-12-01|3735.03
#2025-12-02|3740.44
#2025-12-03|3754.44
#2025-12-04|3769.95
#2025-12-05|3770.97
#2025-12-08|3761.52
#2025-12-09|3755.64
#2025-12-10|3775.93
#2025-12-11|3790.73
#2025-12-12|3769.61
#2025-12-15|3766.27
#2025-12-16|3746.89
#2025-12-17|3719.57
#2025-12-18|3741.43
#2025-12-19|3767.66
#2025-12-22|3794.76
#2025-12-23|3810.32
#2025-12-24|3819.07
#2025-12-25|3819.48
#2025-12-26|3819.08
#2025-12-29|3811.79
#2025-12-30|3809.37
#2025-12-31|3789.61
#2026-01-01|3790.00
#2026-01-02|3809.78
#2026-01-05|3842.64
#2026-01-06|3870.82
#2026-01-07|3858.09
#2026-01-08|3851.28
#2026-01-09|3871.59
#2026-01-12|3884.64
#2026-01-13|3884.86
#2026-01-14|3883.67
#2026-01-15|3892.42
#2026-01-16|3892.77
#2026-01-19|3888.47
#2026-01-20|3835.83
#2026-01-21|3858.74
#2026-01-22|3888.28
#2026-01-23|3891.80
#2026-01-26|3915.70
#2026-01-27|3940.78
#2026-01-28|3942.38
#2026-01-29|3936.33
#2026-01-30|3912.21
#2026-02-02|3908.03
#2026-02-03|3916.48
#2026-02-04|3904.14
#2026-02-05|3855.62
#2026-02-06|3913.34
#2026-02-09|3959.43
#2026-02-10|3965.54
#2026-02-11|3967.47
#2026-02-12|3931.46
#2026-02-13|3921.47
#2026-02-16|3921.22
#2026-02-17|3919.97
#2026-02-18|3947.86
#2026-02-19|3941.04
#2026-02-20|3960.62
#2026-02-23|3937.16
#2026-02-24|3956.93
#2026-02-25|3991.76
#2026-02-26|3988.51
#2026-02-27|3979.39
#2026-03-02|3950.93
#2026-03-03|3871.19
#2026-03-04|3871.91
#2026-03-05|3861.57
#2026-03-06|3822.16
#2026-03-09|3809.64
#2026-03-10|3844.19
#2026-03-11|3839.11
#2026-03-12|3782.88
#2026-03-13|3749.66
#2026-03-16|3781.12
#2026-03-17|3802.62
#2026-03-18|3779.01
#2026-03-19|3737.13
#2026-03-20|3685.75
#2026-03-23|3695.21
#2026-03-24|3702.01
#2026-03-25|3742.41
#2026-03-26|3684.91
#2026-03-27|3635.98
#2026-03-30|3613.43
#2026-03-31|3677.19
#2026-04-01|3750.48
#2026-04-02|3734.68