Table Data - NASDAQ Global Banks Net Total Return Index
| Title | NASDAQ Global Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG3010N |
| 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 10:50 PM CDT |
| Notes | For more information about this series, see: NQG3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 677.07 |
| 2001-04-02 | 675.32 |
| 2001-04-03 | 660.41 |
| 2001-04-04 | 657.32 |
| 2001-04-05 | 672.50 |
| 2001-04-06 | 661.75 |
| 2001-04-09 | 664.77 |
| 2001-04-10 | 677.50 |
| 2001-04-11 | 680.79 |
| 2001-04-12 | 686.81 |
| 2001-04-13 | . |
| 2001-04-16 | 682.25 |
| 2001-04-17 | 679.93 |
| 2001-04-18 | 698.76 |
| 2001-04-19 | 706.95 |
| 2001-04-20 | 701.62 |
| 2001-04-23 | 692.53 |
| 2001-04-24 | 694.18 |
| 2001-04-25 | 696.11 |
| 2001-04-26 | 698.03 |
| 2001-04-27 | 709.96 |
| 2001-04-30 | 703.02 |
| 2001-05-01 | 708.84 |
| 2001-05-02 | 708.47 |
| 2001-05-03 | 706.39 |
| 2001-05-04 | 711.30 |
| 2001-05-07 | 708.42 |
| 2001-05-08 | 702.22 |
| 2001-05-09 | 699.91 |
| 2001-05-10 | 707.89 |
| 2001-05-11 | 700.53 |
| 2001-05-14 | 697.91 |
| 2001-05-15 | 704.17 |
| 2001-05-16 | 713.92 |
| 2001-05-17 | 715.21 |
| 2001-05-18 | 715.13 |
| 2001-05-21 | 719.23 |
| 2001-05-22 | 723.65 |
| 2001-05-23 | 720.01 |
| 2001-05-24 | 722.55 |
| 2001-05-25 | 715.77 |
| 2001-05-28 | . |
| 2001-05-29 | 712.71 |
| 2001-05-30 | 708.14 |
| 2001-05-31 | 709.52 |
| 2001-06-01 | 711.05 |
| 2001-06-04 | 716.34 |
| 2001-06-05 | 719.76 |
| 2001-06-06 | 715.06 |
| 2001-06-07 | 714.85 |
| 2001-06-08 | 709.86 |
| 2001-06-11 | 702.86 |
| 2001-06-12 | 698.46 |
| 2001-06-13 | 701.96 |
| 2001-06-14 | 695.03 |
| 2001-06-15 | 695.70 |
| 2001-06-18 | 693.80 |
| 2001-06-19 | 698.15 |
| 2001-06-20 | 699.86 |
| 2001-06-21 | 714.91 |
| 2001-06-22 | 714.65 |
| 2001-06-25 | 711.88 |
| 2001-06-26 | 704.15 |
| 2001-06-27 | 703.85 |
| 2001-06-28 | 706.21 |
| 2001-06-29 | 706.90 |
| 2001-07-02 | 713.72 |
| 2001-07-03 | 711.12 |
| 2001-07-04 | . |
| 2001-07-05 | 699.11 |
| 2001-07-06 | 684.73 |
| 2001-07-09 | 686.31 |
| 2001-07-10 | 679.38 |
| 2001-07-11 | 671.85 |
| 2001-07-12 | 682.14 |
| 2001-07-13 | 687.51 |
| 2001-07-16 | 683.71 |
| 2001-07-17 | 688.28 |
| 2001-07-18 | 692.60 |
| 2001-07-19 | 695.08 |
| 2001-07-20 | 691.92 |
| 2001-07-23 | 688.34 |
| 2001-07-24 | 683.66 |
| 2001-07-25 | 682.63 |
| 2001-07-26 | 685.89 |
| 2001-07-27 | 690.53 |
| 2001-07-30 | 692.40 |
| 2001-07-31 | 698.51 |
| 2001-08-01 | 703.37 |
| 2001-08-02 | 708.78 |
| 2001-08-03 | 708.63 |
| 2001-08-06 | 704.89 |
| 2001-08-07 | 706.64 |
| 2001-08-08 | 701.40 |
| 2001-08-09 | 699.60 |
| 2001-08-10 | 699.48 |
| 2001-08-13 | 701.13 |
| 2001-08-14 | 707.31 |
| 2001-08-15 | 711.25 |
| 2001-08-16 | 710.73 |
| 2001-08-17 | 702.85 |
| 2001-08-20 | 705.38 |
| 2001-08-21 | 708.07 |
| 2001-08-22 | 714.76 |
| 2001-08-23 | 710.63 |
| 2001-08-24 | 714.34 |
| 2001-08-27 | 712.28 |
| 2001-08-28 | 705.23 |
| 2001-08-29 | 699.37 |
| 2001-08-30 | 690.87 |
| 2001-08-31 | 693.73 |
| 2001-09-03 | . |
| 2001-09-04 | 691.32 |
| 2001-09-05 | 682.85 |
| 2001-09-06 | 669.94 |
| 2001-09-07 | 659.22 |
| 2001-09-10 | 652.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 615.90 |
| 2001-09-18 | 613.09 |
| 2001-09-19 | 603.92 |
| 2001-09-20 | 577.54 |
| 2001-09-21 | 561.47 |
| 2001-09-24 | 592.09 |
| 2001-09-25 | 601.72 |
| 2001-09-26 | 603.61 |
| 2001-09-27 | 612.23 |
| 2001-09-28 | 624.53 |
| 2001-10-01 | 622.81 |
| 2001-10-02 | 628.78 |
| 2001-10-03 | 632.65 |
| 2001-10-04 | 635.77 |
| 2001-10-05 | 624.69 |
| 2001-10-08 | 613.47 |
| 2001-10-09 | 612.09 |
| 2001-10-10 | 620.55 |
| 2001-10-11 | 628.51 |
| 2001-10-12 | 622.83 |
| 2001-10-15 | 620.35 |
| 2001-10-16 | 627.46 |
| 2001-10-17 | 632.02 |
| 2001-10-18 | 626.02 |
| 2001-10-19 | 617.63 |
| 2001-10-22 | 624.44 |
| 2001-10-23 | 632.69 |
| 2001-10-24 | 638.29 |
| 2001-10-25 | 642.85 |
| 2001-10-26 | 647.23 |
| 2001-10-29 | 634.93 |
| 2001-10-30 | 626.13 |
| 2001-10-31 | 627.29 |
| 2001-11-01 | 635.18 |
| 2001-11-02 | 636.78 |
| 2001-11-05 | 646.78 |
| 2001-11-06 | 654.78 |
| 2001-11-07 | 658.36 |
| 2001-11-08 | 663.57 |
| 2001-11-09 | 659.50 |
| 2001-11-12 | 654.90 |
| 2001-11-13 | 665.19 |
| 2001-11-14 | 668.77 |
| 2001-11-15 | 669.33 |
| 2001-11-16 | 669.23 |
| 2001-11-19 | 676.20 |
| 2001-11-20 | 671.83 |
| 2001-11-21 | 669.38 |
| 2001-11-22 | . |
| 2001-11-23 | 673.67 |
| 2001-11-26 | 679.43 |
| 2001-11-27 | 676.26 |
| 2001-11-28 | 662.43 |
| 2001-11-29 | 666.57 |
| 2001-11-30 | 664.33 |
| 2001-12-03 | 656.18 |
| 2001-12-04 | 664.68 |
| 2001-12-05 | 679.33 |
| 2001-12-06 | 685.95 |
| 2001-12-07 | 682.80 |
| 2001-12-10 | 672.88 |
| 2001-12-11 | 673.69 |
| 2001-12-12 | 674.60 |
| 2001-12-13 | 665.93 |
| 2001-12-14 | 662.49 |
| 2001-12-17 | 673.15 |
| 2001-12-18 | 676.67 |
| 2001-12-19 | 679.67 |
| 2001-12-20 | 676.13 |
| 2001-12-21 | 676.74 |
| 2001-12-24 | 675.06 |
| 2001-12-25 | . |
| 2001-12-26 | 676.31 |
| 2001-12-27 | 684.63 |
| 2001-12-28 | 688.00 |
| 2001-12-31 | 686.51 |
| 2002-01-01 | . |
| 2002-01-02 | 688.33 |
| 2002-01-03 | 693.84 |
| 2002-01-04 | 700.20 |
| 2002-01-07 | 697.40 |
| 2002-01-08 | 688.39 |
| 2002-01-09 | 687.19 |
| 2002-01-10 | 687.52 |
| 2002-01-11 | 682.91 |
| 2002-01-14 | 675.43 |
| 2002-01-15 | 682.39 |
| 2002-01-16 | 673.56 |
| 2002-01-17 | 681.43 |
| 2002-01-18 | 680.02 |
| 2002-01-21 | . |
| 2002-01-22 | 680.90 |
| 2002-01-23 | 685.42 |
| 2002-01-24 | 690.94 |
| 2002-01-25 | 686.61 |
| 2002-01-28 | 688.32 |
| 2002-01-29 | 669.35 |
| 2002-01-30 | 668.68 |
| 2002-01-31 | 675.12 |
| 2002-02-01 | 671.27 |
| 2002-02-04 | 657.58 |
| 2002-02-05 | 650.66 |
| 2002-02-06 | 643.28 |
| 2002-02-07 | 649.12 |
| 2002-02-08 | 657.34 |
| 2002-02-11 | 664.33 |
| 2002-02-12 | 661.52 |
| 2002-02-13 | 665.54 |
| 2002-02-14 | 670.89 |
| 2002-02-15 | 664.47 |
| 2002-02-18 | . |
| 2002-02-19 | 646.24 |
| 2002-02-20 | 648.44 |
| 2002-02-21 | 647.12 |
| 2002-02-22 | 647.35 |
| 2002-02-25 | 657.42 |
| 2002-02-26 | 659.51 |
| 2002-02-27 | 664.95 |
| 2002-02-28 | 667.33 |
| 2002-03-01 | 675.43 |
| 2002-03-04 | 696.60 |
| 2002-03-05 | 694.28 |
| 2002-03-06 | 703.34 |
| 2002-03-07 | 705.87 |
| 2002-03-08 | 706.85 |
| 2002-03-11 | 709.39 |
| 2002-03-12 | 706.64 |
| 2002-03-13 | 703.78 |
| 2002-03-14 | 707.74 |
| 2002-03-15 | 717.38 |
| 2002-03-18 | 717.46 |
| 2002-03-19 | 722.30 |
| 2002-03-20 | 714.88 |
| 2002-03-21 | 712.57 |
| 2002-03-22 | 714.70 |
| 2002-03-25 | 707.11 |
| 2002-03-26 | 709.31 |
| 2002-03-27 | 713.27 |
| 2002-03-28 | 713.56 |
| 2002-03-29 | . |
| 2002-04-01 | 713.23 |
| 2002-04-02 | 712.79 |
| 2002-04-03 | 709.89 |
| 2002-04-04 | 709.11 |
| 2002-04-05 | 710.58 |
| 2002-04-08 | 706.96 |
| 2002-04-09 | 710.48 |
| 2002-04-10 | 717.63 |
| 2002-04-11 | 707.76 |
| 2002-04-12 | 712.83 |
| 2002-04-15 | 710.08 |
| 2002-04-16 | 723.80 |
| 2002-04-17 | 728.50 |
| 2002-04-18 | 728.76 |
| 2002-04-19 | 732.27 |
| 2002-04-22 | 725.28 |
| 2002-04-23 | 725.30 |
| 2002-04-24 | 726.10 |
| 2002-04-25 | 722.83 |
| 2002-04-26 | 720.01 |
| 2002-04-29 | 717.67 |
| 2002-04-30 | 723.82 |
| 2002-05-01 | 727.02 |
| 2002-05-02 | 733.85 |
| 2002-05-03 | 736.96 |
| 2002-05-06 | 727.04 |
| 2002-05-07 | 723.04 |
| 2002-05-08 | 737.36 |
| 2002-05-09 | 731.19 |
| 2002-05-10 | 725.58 |
| 2002-05-13 | 734.14 |
| 2002-05-14 | 740.81 |
| 2002-05-15 | 744.43 |
| 2002-05-16 | 746.51 |
| 2002-05-17 | 751.47 |
| 2002-05-20 | 744.07 |
| 2002-05-21 | 741.36 |
| 2002-05-22 | 741.20 |
| 2002-05-23 | 745.88 |
| 2002-05-24 | 742.95 |
| 2002-05-27 | . |
| 2002-05-28 | 739.46 |
| 2002-05-29 | 740.26 |
| 2002-05-30 | 739.88 |
| 2002-05-31 | 740.31 |
| 2002-06-03 | 735.34 |
| 2002-06-04 | 729.01 |
| 2002-06-05 | 726.42 |
| 2002-06-06 | 720.42 |
| 2002-06-07 | 716.74 |
| 2002-06-10 | 718.80 |
| 2002-06-11 | 715.55 |
| 2002-06-12 | 712.91 |
| 2002-06-13 | 700.78 |
| 2002-06-14 | 696.88 |
| 2002-06-17 | 716.05 |
| 2002-06-18 | 716.31 |
| 2002-06-19 | 706.72 |
| 2002-06-20 | 698.20 |
| 2002-06-21 | 696.09 |
| 2002-06-24 | 689.70 |
| 2002-06-25 | 691.86 |
| 2002-06-26 | 680.68 |
| 2002-06-27 | 691.66 |
| 2002-06-28 | 703.72 |
| 2002-07-01 | 699.50 |
| 2002-07-02 | 685.74 |
| 2002-07-03 | 673.85 |
| 2002-07-04 | . |
| 2002-07-05 | 699.10 |
| 2002-07-08 | 701.23 |
| 2002-07-09 | 695.10 |
| 2002-07-10 | 677.89 |
| 2002-07-11 | 668.79 |
| 2002-07-12 | 663.77 |
| 2002-07-15 | 652.82 |
| 2002-07-16 | 648.83 |
| 2002-07-17 | 658.69 |
| 2002-07-18 | 652.76 |
| 2002-07-19 | 633.87 |
| 2002-07-22 | 608.90 |
| 2002-07-23 | 580.67 |
| 2002-07-24 | 591.31 |
| 2002-07-25 | 604.22 |
| 2002-07-26 | 607.72 |
| 2002-07-29 | 636.92 |
| 2002-07-30 | 637.18 |
| 2002-07-31 | 641.39 |
| 2002-08-01 | 623.97 |
| 2002-08-02 | 615.81 |
| 2002-08-05 | 598.24 |
| 2002-08-06 | 613.16 |
| 2002-08-07 | 619.51 |
| 2002-08-08 | 641.66 |
| 2002-08-09 | 647.73 |
| 2002-08-12 | 641.93 |
| 2002-08-13 | 638.19 |
| 2002-08-14 | 647.10 |
| 2002-08-15 | 654.44 |
| 2002-08-16 | 655.56 |
| 2002-08-19 | 669.67 |
| 2002-08-20 | 661.63 |
| 2002-08-21 | 669.01 |
| 2002-08-22 | 674.36 |
| 2002-08-23 | 663.33 |
| 2002-08-26 | 668.89 |
| 2002-08-27 | 675.03 |
| 2002-08-28 | 660.41 |
| 2002-08-29 | 656.90 |
| 2002-08-30 | 659.69 |
| 2002-09-02 | . |
| 2002-09-03 | 632.43 |
| 2002-09-04 | 635.96 |
| 2002-09-05 | 629.83 |
| 2002-09-06 | 639.53 |
| 2002-09-09 | 639.72 |
| 2002-09-10 | 641.08 |
| 2002-09-11 | 643.94 |
| 2002-09-12 | 627.47 |
| 2002-09-13 | 624.49 |
| 2002-09-16 | 622.79 |
| 2002-09-17 | 619.83 |
| 2002-09-18 | 603.95 |
| 2002-09-19 | 589.93 |
| 2002-09-20 | 587.84 |
| 2002-09-23 | 577.39 |
| 2002-09-24 | 566.72 |
| 2002-09-25 | 576.33 |
| 2002-09-26 | 594.24 |
| 2002-09-27 | 586.32 |
| 2002-09-30 | 578.62 |
| 2002-10-01 | 590.59 |
| 2002-10-02 | 583.19 |
| 2002-10-03 | 562.93 |
| 2002-10-04 | 546.81 |
| 2002-10-07 | 531.62 |
| 2002-10-08 | 538.21 |
| 2002-10-09 | 528.02 |
| 2002-10-10 | 546.13 |
| 2002-10-11 | 571.31 |
| 2002-10-14 | 571.76 |
| 2002-10-15 | 606.69 |
| 2002-10-16 | 602.98 |
| 2002-10-17 | 617.09 |
| 2002-10-18 | 616.80 |
| 2002-10-21 | 621.97 |
| 2002-10-22 | 618.92 |
| 2002-10-23 | 612.52 |
| 2002-10-24 | 611.26 |
| 2002-10-25 | 618.47 |
| 2002-10-28 | 624.39 |
| 2002-10-29 | 613.83 |
| 2002-10-30 | 622.52 |
| 2002-10-31 | 626.48 |
| 2002-11-01 | 630.57 |
| 2002-11-04 | 640.82 |
| 2002-11-05 | 646.56 |
| 2002-11-06 | 639.51 |
| 2002-11-07 | 625.09 |
| 2002-11-08 | 619.96 |
| 2002-11-11 | 611.76 |
| 2002-11-12 | 617.58 |
| 2002-11-13 | 613.09 |
| 2002-11-14 | 624.74 |
| 2002-11-15 | 629.92 |
| 2002-11-18 | 626.52 |
| 2002-11-19 | 624.84 |
| 2002-11-20 | 633.45 |
| 2002-11-21 | 650.78 |
| 2002-11-22 | 651.36 |
| 2002-11-25 | 648.74 |
| 2002-11-26 | 635.98 |
| 2002-11-27 | 648.98 |
| 2002-11-28 | . |
| 2002-11-29 | 650.41 |
| 2002-12-02 | 650.27 |
| 2002-12-03 | 640.46 |
| 2002-12-04 | 637.12 |
| 2002-12-05 | 629.29 |
| 2002-12-06 | 633.18 |
| 2002-12-09 | 620.12 |
| 2002-12-10 | 628.05 |
| 2002-12-11 | 630.06 |
| 2002-12-12 | 628.61 |
| 2002-12-13 | 622.99 |
| 2002-12-16 | 638.28 |
| 2002-12-17 | 637.81 |
| 2002-12-18 | 628.15 |
| 2002-12-19 | 625.86 |
| 2002-12-20 | 634.57 |
| 2002-12-23 | 634.57 |
| 2002-12-24 | 631.95 |
| 2002-12-25 | . |
| 2002-12-26 | 632.38 |
| 2002-12-27 | 623.04 |
| 2002-12-30 | 626.26 |
| 2002-12-31 | 627.72 |
| 2003-01-01 | . |
| 2003-01-02 | 641.81 |
| 2003-01-03 | 644.32 |
| 2003-01-06 | 656.93 |
| 2003-01-07 | 650.71 |
| 2003-01-08 | 643.17 |
| 2003-01-09 | 650.39 |
| 2003-01-10 | 652.42 |
| 2003-01-13 | 655.86 |
| 2003-01-14 | 661.73 |
| 2003-01-15 | 654.58 |
| 2003-01-16 | 651.15 |
| 2003-01-17 | 645.64 |
| 2003-01-20 | . |
| 2003-01-21 | 635.41 |
| 2003-01-22 | 627.52 |
| 2003-01-23 | 634.21 |
| 2003-01-24 | 623.55 |
| 2003-01-27 | 612.42 |
| 2003-01-28 | 612.63 |
| 2003-01-29 | 611.46 |
| 2003-01-30 | 609.20 |
| 2003-01-31 | 612.03 |
| 2003-02-03 | 618.76 |
| 2003-02-04 | 610.11 |
| 2003-02-05 | 610.57 |
| 2003-02-06 | 604.05 |
| 2003-02-07 | 600.07 |
| 2003-02-10 | 597.35 |
| 2003-02-11 | 598.00 |
| 2003-02-12 | 593.56 |
| 2003-02-13 | 599.19 |
| 2003-02-14 | 607.29 |
| 2003-02-17 | . |
| 2003-02-18 | 616.36 |
| 2003-02-19 | 612.61 |
| 2003-02-20 | 609.73 |
| 2003-02-21 | 614.12 |
| 2003-02-24 | 604.07 |
| 2003-02-25 | 599.53 |
| 2003-02-26 | 595.29 |
| 2003-02-27 | 601.19 |
| 2003-02-28 | 606.43 |
| 2003-03-03 | 606.81 |
| 2003-03-04 | 598.51 |
| 2003-03-05 | 601.44 |
| 2003-03-06 | 595.71 |
| 2003-03-07 | 595.82 |
| 2003-03-10 | 581.25 |
| 2003-03-11 | 575.65 |
| 2003-03-12 | 566.79 |
| 2003-03-13 | 583.96 |
| 2003-03-14 | 593.54 |
| 2003-03-17 | 604.36 |
| 2003-03-18 | 606.26 |
| 2003-03-19 | 612.35 |
| 2003-03-20 | 613.99 |
| 2003-03-21 | 627.10 |
| 2003-03-24 | 610.74 |
| 2003-03-25 | 615.60 |
| 2003-03-26 | 614.89 |
| 2003-03-27 | 611.06 |
| 2003-03-28 | 609.88 |
| 2003-03-31 | 598.63 |
| 2003-04-01 | 607.67 |
| 2003-04-02 | 620.10 |
| 2003-04-03 | 618.00 |
| 2003-04-04 | 624.91 |
| 2003-04-07 | 631.93 |
| 2003-04-08 | 631.96 |
| 2003-04-09 | 626.88 |
| 2003-04-10 | 630.02 |
| 2003-04-11 | 631.92 |
| 2003-04-14 | 640.58 |
| 2003-04-15 | 651.64 |
| 2003-04-16 | 646.97 |
| 2003-04-17 | 654.72 |
| 2003-04-18 | . |
| 2003-04-21 | 652.44 |
| 2003-04-22 | 663.15 |
| 2003-04-23 | 668.62 |
| 2003-04-24 | 660.69 |
| 2003-04-25 | 653.84 |
| 2003-04-28 | 664.73 |
| 2003-04-29 | 667.02 |
| 2003-04-30 | 671.11 |
| 2003-05-01 | 673.39 |
| 2003-05-02 | 678.45 |
| 2003-05-05 | 680.94 |
| 2003-05-06 | 689.57 |
| 2003-05-07 | 687.15 |
| 2003-05-08 | 677.71 |
| 2003-05-09 | 683.29 |
| 2003-05-12 | 689.47 |
| 2003-05-13 | 690.57 |
| 2003-05-14 | 690.06 |
| 2003-05-15 | 694.91 |
| 2003-05-16 | 697.62 |
| 2003-05-19 | 684.47 |
| 2003-05-20 | 685.34 |
| 2003-05-21 | 685.49 |
| 2003-05-22 | 688.33 |
| 2003-05-23 | 694.14 |
| 2003-05-26 | . |
| 2003-05-27 | 702.89 |
| 2003-05-28 | 707.88 |
| 2003-05-29 | 709.97 |
| 2003-05-30 | 714.00 |
| 2003-06-02 | 723.00 |
| 2003-06-03 | 724.86 |
| 2003-06-04 | 733.99 |
| 2003-06-05 | 740.25 |
| 2003-06-06 | 741.51 |
| 2003-06-09 | 734.53 |
| 2003-06-10 | 737.90 |
| 2003-06-11 | 752.31 |
| 2003-06-12 | 754.22 |
| 2003-06-13 | 751.27 |
| 2003-06-16 | 765.22 |
| 2003-06-17 | 767.78 |
| 2003-06-18 | 763.22 |
| 2003-06-19 | 749.60 |
| 2003-06-20 | 752.94 |
| 2003-06-23 | 740.50 |
| 2003-06-24 | 739.12 |
| 2003-06-25 | 741.40 |
| 2003-06-26 | 742.05 |
| 2003-06-27 | 739.25 |
| 2003-06-30 | 735.83 |
| 2003-07-01 | 738.95 |
| 2003-07-02 | 747.93 |
| 2003-07-03 | 748.59 |
| 2003-07-04 | . |
| 2003-07-07 | 757.07 |
| 2003-07-08 | 756.32 |
| 2003-07-09 | 752.92 |
| 2003-07-10 | 747.65 |
| 2003-07-11 | 754.89 |
| 2003-07-14 | 767.85 |
| 2003-07-15 | 764.48 |
| 2003-07-16 | 758.81 |
| 2003-07-17 | 748.46 |
| 2003-07-18 | 753.89 |
| 2003-07-21 | 749.67 |
| 2003-07-22 | 754.55 |
| 2003-07-23 | 756.89 |
| 2003-07-24 | 759.31 |
| 2003-07-25 | 765.19 |
| 2003-07-28 | 767.76 |
| 2003-07-29 | 765.46 |
| 2003-07-30 | 761.07 |
| 2003-07-31 | 759.55 |
| 2003-08-01 | 749.48 |
| 2003-08-04 | 749.33 |
| 2003-08-05 | 743.95 |
| 2003-08-06 | 742.03 |
| 2003-08-07 | 747.22 |
| 2003-08-08 | 749.33 |
| 2003-08-11 | 751.16 |
| 2003-08-12 | 758.75 |
| 2003-08-13 | 757.81 |
| 2003-08-14 | 763.39 |
| 2003-08-15 | 763.26 |
| 2003-08-18 | 764.53 |
| 2003-08-19 | 762.97 |
| 2003-08-20 | 764.03 |
| 2003-08-21 | 762.42 |
| 2003-08-22 | 751.50 |
| 2003-08-25 | 749.91 |
| 2003-08-26 | 748.28 |
| 2003-08-27 | 749.74 |
| 2003-08-28 | 752.93 |
| 2003-08-29 | 754.13 |
| 2003-09-01 | . |
| 2003-09-02 | 760.89 |
| 2003-09-03 | 766.68 |
| 2003-09-04 | 765.07 |
| 2003-09-05 | 764.95 |
| 2003-09-08 | 771.11 |
| 2003-09-09 | 769.04 |
| 2003-09-10 | 760.94 |
| 2003-09-11 | 762.26 |
| 2003-09-12 | 766.66 |
| 2003-09-15 | 768.06 |
| 2003-09-16 | 775.38 |
| 2003-09-17 | 778.05 |
| 2003-09-18 | 792.17 |
| 2003-09-19 | 793.43 |
| 2003-09-22 | 788.42 |
| 2003-09-23 | 790.15 |
| 2003-09-24 | 785.34 |
| 2003-09-25 | 780.21 |
| 2003-09-26 | 775.71 |
| 2003-09-29 | 778.90 |
| 2003-09-30 | 774.09 |
| 2003-10-01 | 796.28 |
| 2003-10-02 | 800.11 |
| 2003-10-03 | 807.06 |
| 2003-10-06 | 811.21 |
| 2003-10-07 | 816.34 |
| 2003-10-08 | 816.26 |
| 2003-10-09 | 823.44 |
| 2003-10-10 | 827.58 |
| 2003-10-13 | 834.09 |
| 2003-10-14 | 837.57 |
| 2003-10-15 | 835.69 |
| 2003-10-16 | 838.44 |
| 2003-10-17 | 833.03 |
| 2003-10-20 | 834.28 |
| 2003-10-21 | 835.13 |
| 2003-10-22 | 827.13 |
| 2003-10-23 | 819.86 |
| 2003-10-24 | 822.29 |
| 2003-10-27 | 821.74 |
| 2003-10-28 | 829.68 |
| 2003-10-29 | 834.03 |
| 2003-10-30 | 838.93 |
| 2003-10-31 | 835.71 |
| 2003-11-03 | 841.14 |
| 2003-11-04 | 842.02 |
| 2003-11-05 | 839.41 |
| 2003-11-06 | 837.71 |
| 2003-11-07 | 839.87 |
| 2003-11-10 | 835.03 |
| 2003-11-11 | 831.50 |
| 2003-11-12 | 838.21 |
| 2003-11-13 | 842.38 |
| 2003-11-14 | 839.08 |
| 2003-11-17 | 828.04 |
| 2003-11-18 | 828.18 |
| 2003-11-19 | 827.73 |
| 2003-11-20 | 826.10 |
| 2003-11-21 | 831.50 |
| 2003-11-24 | 836.37 |
| 2003-11-25 | 841.85 |
| 2003-11-26 | 848.35 |
| 2003-11-27 | . |
| 2003-11-28 | 851.80 |
| 2003-12-01 | 861.20 |
| 2003-12-02 | 862.45 |
| 2003-12-03 | 865.42 |
| 2003-12-04 | 863.43 |
| 2003-12-05 | 859.79 |
| 2003-12-08 | 864.95 |
| 2003-12-09 | 861.95 |
| 2003-12-10 | 857.07 |
| 2003-12-11 | 859.96 |
| 2003-12-12 | 865.80 |
| 2003-12-15 | 867.72 |
| 2003-12-16 | 868.88 |
| 2003-12-17 | 868.16 |
| 2003-12-18 | 873.04 |
| 2003-12-19 | 875.09 |
| 2003-12-22 | 877.35 |
| 2003-12-23 | 880.56 |
| 2003-12-24 | 881.85 |
| 2003-12-25 | . |
| 2003-12-26 | 884.16 |
| 2003-12-29 | 892.15 |
| 2003-12-30 | 898.83 |
| 2003-12-31 | 901.49 |
| 2004-01-01 | . |
| 2004-01-02 | 903.97 |
| 2004-01-05 | 912.69 |
| 2004-01-06 | 915.84 |
| 2004-01-07 | 912.21 |
| 2004-01-08 | 917.42 |
| 2004-01-09 | 919.06 |
| 2004-01-12 | 916.87 |
| 2004-01-13 | 912.70 |
| 2004-01-14 | 914.91 |
| 2004-01-15 | 914.36 |
| 2004-01-16 | 913.08 |
| 2004-01-19 | . |
| 2004-01-20 | 915.84 |
| 2004-01-21 | 923.02 |
| 2004-01-22 | 926.84 |
| 2004-01-23 | 926.22 |
| 2004-01-26 | 925.26 |
| 2004-01-27 | 924.08 |
| 2004-01-28 | 917.86 |
| 2004-01-29 | 906.95 |
| 2004-01-30 | 907.26 |
| 2004-02-02 | 908.23 |
| 2004-02-03 | 910.00 |
| 2004-02-04 | 902.32 |
| 2004-02-05 | 903.09 |
| 2004-02-06 | 916.64 |
| 2004-02-09 | 921.48 |
| 2004-02-10 | 924.59 |
| 2004-02-11 | 930.20 |
| 2004-02-12 | 933.45 |
| 2004-02-13 | 933.05 |
| 2004-02-16 | . |
| 2004-02-17 | 940.84 |
| 2004-02-18 | 937.70 |
| 2004-02-19 | 935.25 |
| 2004-02-20 | 926.72 |
| 2004-02-23 | 927.64 |
| 2004-02-24 | 926.52 |
| 2004-02-25 | 924.59 |
| 2004-02-26 | 922.78 |
| 2004-02-27 | 926.96 |
| 2004-03-01 | 932.56 |
| 2004-03-02 | 926.75 |
| 2004-03-03 | 922.58 |
| 2004-03-04 | 930.64 |
| 2004-03-05 | 941.93 |
| 2004-03-08 | 938.95 |
| 2004-03-09 | 937.49 |
| 2004-03-10 | 926.34 |
| 2004-03-11 | 912.58 |
| 2004-03-12 | 913.67 |
| 2004-03-15 | 905.65 |
| 2004-03-16 | 917.71 |
| 2004-03-17 | 926.09 |
| 2004-03-18 | 928.62 |
| 2004-03-19 | 923.16 |
| 2004-03-22 | 911.60 |
| 2004-03-23 | 912.38 |
| 2004-03-24 | 910.35 |
| 2004-03-25 | 918.23 |
| 2004-03-26 | 918.34 |
| 2004-03-29 | 928.94 |
| 2004-03-30 | 930.30 |
| 2004-03-31 | 934.10 |
| 2004-04-01 | 945.08 |
| 2004-04-02 | 940.20 |
| 2004-04-05 | 939.26 |
| 2004-04-06 | 945.19 |
| 2004-04-07 | 946.60 |
| 2004-04-08 | 944.20 |
| 2004-04-09 | . |
| 2004-04-12 | 946.93 |
| 2004-04-13 | 937.21 |
| 2004-04-14 | 923.24 |
| 2004-04-15 | 914.15 |
| 2004-04-16 | 920.96 |
| 2004-04-19 | 917.48 |
| 2004-04-20 | 916.41 |
| 2004-04-21 | 911.45 |
| 2004-04-22 | 916.06 |
| 2004-04-23 | 914.16 |
| 2004-04-26 | 915.20 |
| 2004-04-27 | 916.58 |
| 2004-04-28 | 905.93 |
| 2004-04-29 | 903.33 |
| 2004-04-30 | 901.51 |
| 2004-05-03 | 906.37 |
| 2004-05-04 | 914.51 |
| 2004-05-05 | 918.38 |
| 2004-05-06 | 902.43 |
| 2004-05-07 | 883.15 |
| 2004-05-10 | 856.61 |
| 2004-05-11 | 863.43 |
| 2004-05-12 | 870.93 |
| 2004-05-13 | 869.30 |
| 2004-05-14 | 865.38 |
| 2004-05-17 | 855.36 |
| 2004-05-18 | 865.03 |
| 2004-05-19 | 880.36 |
| 2004-05-20 | 875.96 |
| 2004-05-21 | 884.99 |
| 2004-05-24 | 888.76 |
| 2004-05-25 | 895.44 |
| 2004-05-26 | 900.22 |
| 2004-05-27 | 907.98 |
| 2004-05-28 | 907.15 |
| 2004-05-31 | . |
| 2004-06-01 | 906.28 |
| 2004-06-02 | 908.95 |
| 2004-06-03 | 903.11 |
| 2004-06-04 | 908.25 |
| 2004-06-07 | 924.59 |
| 2004-06-08 | 923.53 |
| 2004-06-09 | 912.57 |
| 2004-06-10 | 915.79 |
| 2004-06-11 | . |
| 2004-06-14 | 901.46 |
| 2004-06-15 | 905.87 |
| 2004-06-16 | 906.84 |
| 2004-06-17 | 909.24 |
| 2004-06-18 | 911.98 |
| 2004-06-21 | 911.00 |
| 2004-06-22 | 907.20 |
| 2004-06-23 | 908.41 |
| 2004-06-24 | 915.52 |
| 2004-06-25 | 911.71 |
| 2004-06-28 | 918.66 |
| 2004-06-29 | 913.22 |
| 2004-06-30 | 914.19 |
| 2004-07-01 | 908.65 |
| 2004-07-02 | 910.22 |
| 2004-07-05 | . |
| 2004-07-06 | 901.76 |
| 2004-07-07 | 906.27 |
| 2004-07-08 | 903.26 |
| 2004-07-09 | 905.19 |
| 2004-07-12 | 908.48 |
| 2004-07-13 | 908.68 |
| 2004-07-14 | 906.71 |
| 2004-07-15 | 898.34 |
| 2004-07-16 | 900.07 |
| 2004-07-19 | 902.52 |
| 2004-07-20 | 903.41 |
| 2004-07-21 | 899.12 |
| 2004-07-22 | 895.94 |
| 2004-07-23 | 887.74 |
| 2004-07-26 | 884.84 |
| 2004-07-27 | 887.08 |
| 2004-07-28 | 887.54 |
| 2004-07-29 | 892.95 |
| 2004-07-30 | 891.40 |
| 2004-08-02 | 895.15 |
| 2004-08-03 | 894.49 |
| 2004-08-04 | 892.08 |
| 2004-08-05 | 887.12 |
| 2004-08-06 | 885.30 |
| 2004-08-09 | 882.63 |
| 2004-08-10 | 893.14 |
| 2004-08-11 | 891.71 |
| 2004-08-12 | 888.91 |
| 2004-08-13 | 889.97 |
| 2004-08-16 | 896.68 |
| 2004-08-17 | 900.82 |
| 2004-08-18 | 905.29 |
| 2004-08-19 | 909.34 |
| 2004-08-20 | 912.01 |
| 2004-08-23 | 911.36 |
| 2004-08-24 | 912.12 |
| 2004-08-25 | 915.31 |
| 2004-08-26 | 918.38 |
| 2004-08-27 | 921.14 |
| 2004-08-30 | 918.96 |
| 2004-08-31 | 922.42 |
| 2004-09-01 | 926.25 |
| 2004-09-02 | 931.31 |
| 2004-09-03 | 929.32 |
| 2004-09-06 | . |
| 2004-09-07 | 937.02 |
| 2004-09-08 | 934.43 |
| 2004-09-09 | 932.86 |
| 2004-09-10 | 938.81 |
| 2004-09-13 | 939.32 |
| 2004-09-14 | 941.58 |
| 2004-09-15 | 933.88 |
| 2004-09-16 | 938.81 |
| 2004-09-17 | 939.58 |
| 2004-09-20 | 932.48 |
| 2004-09-21 | 940.52 |
| 2004-09-22 | 932.33 |
| 2004-09-23 | 928.17 |
| 2004-09-24 | 930.05 |
| 2004-09-27 | 923.53 |
| 2004-09-28 | 928.68 |
| 2004-09-29 | 933.53 |
| 2004-09-30 | 936.18 |
| 2004-10-01 | 950.24 |
| 2004-10-04 | 952.83 |
| 2004-10-05 | 954.77 |
| 2004-10-06 | 958.75 |
| 2004-10-07 | 957.18 |
| 2004-10-08 | 960.59 |
| 2004-10-11 | 962.00 |
| 2004-10-12 | 956.83 |
| 2004-10-13 | 952.76 |
| 2004-10-14 | 949.82 |
| 2004-10-15 | 956.68 |
| 2004-10-18 | 958.14 |
| 2004-10-19 | 955.90 |
| 2004-10-20 | 951.08 |
| 2004-10-21 | 953.33 |
| 2004-10-22 | 950.19 |
| 2004-10-25 | 947.96 |
| 2004-10-26 | 956.67 |
| 2004-10-27 | 965.65 |
| 2004-10-28 | 974.19 |
| 2004-10-29 | 975.44 |
| 2004-11-01 | 978.49 |
| 2004-11-02 | 984.43 |
| 2004-11-03 | 995.20 |
| 2004-11-04 | 1003.91 |
| 2004-11-05 | 1008.55 |
| 2004-11-08 | 1007.94 |
| 2004-11-09 | 1004.96 |
| 2004-11-10 | 1006.78 |
| 2004-11-11 | 1013.20 |
| 2004-11-12 | 1021.93 |
| 2004-11-15 | 1024.90 |
| 2004-11-16 | 1019.59 |
| 2004-11-17 | 1027.11 |
| 2004-11-18 | 1021.46 |
| 2004-11-19 | 1016.12 |
| 2004-11-22 | 1015.72 |
| 2004-11-23 | 1017.44 |
| 2004-11-24 | 1021.75 |
| 2004-11-25 | . |
| 2004-11-26 | 1027.00 |
| 2004-11-29 | 1026.88 |
| 2004-11-30 | 1024.12 |
| 2004-12-01 | 1037.78 |
| 2004-12-02 | 1039.86 |
| 2004-12-03 | 1038.26 |
| 2004-12-06 | 1038.87 |
| 2004-12-07 | 1032.96 |
| 2004-12-08 | 1026.66 |
| 2004-12-09 | 1022.53 |
| 2004-12-10 | 1021.13 |
| 2004-12-13 | 1032.80 |
| 2004-12-14 | 1034.95 |
| 2004-12-15 | 1042.81 |
| 2004-12-16 | 1038.93 |
| 2004-12-17 | 1032.84 |
| 2004-12-20 | 1041.46 |
| 2004-12-21 | 1045.85 |
| 2004-12-22 | 1053.80 |
| 2004-12-23 | 1059.33 |
| 2004-12-24 | . |
| 2004-12-27 | 1063.46 |
| 2004-12-28 | 1067.49 |
| 2004-12-29 | 1064.92 |
| 2004-12-30 | 1069.17 |
| 2004-12-31 | 1069.54 |
| 2005-01-03 | 1065.15 |
| 2005-01-04 | 1056.63 |
| 2005-01-05 | 1050.03 |
| 2005-01-06 | 1048.49 |
| 2005-01-07 | 1043.12 |
| 2005-01-10 | 1045.98 |
| 2005-01-11 | 1045.24 |
| 2005-01-12 | 1044.95 |
| 2005-01-13 | 1037.22 |
| 2005-01-14 | 1036.05 |
| 2005-01-17 | . |
| 2005-01-18 | 1043.49 |
| 2005-01-19 | 1040.78 |
| 2005-01-20 | 1033.58 |
| 2005-01-21 | 1033.06 |
| 2005-01-24 | 1035.93 |
| 2005-01-25 | 1035.81 |
| 2005-01-26 | 1041.76 |
| 2005-01-27 | 1040.58 |
#2005-01-28|1036.84
#2005-01-31|1047.54
#2005-02-01|1051.61
#2005-02-02|1054.86
#2005-02-03|1050.70
#2005-02-04|1058.42
#2005-02-07|1057.63
#2005-02-08|1055.58
#2005-02-09|1052.62
#2005-02-10|1060.55
#2005-02-11|1066.66
#2005-02-14|1072.03
#2005-02-15|1073.74
#2005-02-16|1066.62
#2005-02-17|1065.37
#2005-02-18|1061.94
#2005-02-21| .
#2005-02-22|1057.26
#2005-02-23|1055.90
#2005-02-24|1058.00
#2005-02-25|1065.87
#2005-02-28|1067.36
#2005-03-01|1070.84
#2005-03-02|1066.33
#2005-03-03|1066.39
#2005-03-04|1081.38
#2005-03-07|1079.91
#2005-03-08|1082.99
#2005-03-09|1076.00
#2005-03-10|1075.38
#2005-03-11|1076.00
#2005-03-14|1074.05
#2005-03-15|1071.79
#2005-03-16|1065.12
#2005-03-17|1061.73
#2005-03-18|1057.21
#2005-03-21|1046.82
#2005-03-22|1042.25
#2005-03-23|1030.86
#2005-03-24|1029.50
#2005-03-25| .
#2005-03-28|1029.15
#2005-03-29|1025.96
#2005-03-30|1029.49
#2005-03-31|1034.07
#2005-04-01|1032.82
#2005-04-04|1024.61
#2005-04-05|1030.00
#2005-04-06|1035.17
#2005-04-07|1039.84
#2005-04-08|1036.22
#2005-04-11|1040.74
#2005-04-12|1041.34
#2005-04-13|1040.68
#2005-04-14|1028.83
#2005-04-15|1020.84
#2005-04-18|1017.63
#2005-04-19|1024.12
#2005-04-20|1018.02
#2005-04-21|1022.32
#2005-04-22|1025.84
#2005-04-25|1028.22
#2005-04-26|1024.53
#2005-04-27|1024.44
#2005-04-28|1018.35
#2005-04-29|1024.07
#2005-05-02|1027.16
#2005-05-03|1029.85
#2005-05-04|1042.69
#2005-05-05|1042.67
#2005-05-06|1039.09
#2005-05-09|1039.85
#2005-05-10|1031.91
#2005-05-11|1030.60
#2005-05-12|1025.19
#2005-05-13|1018.78
#2005-05-16|1022.49
#2005-05-17|1024.14
#2005-05-18|1036.63
#2005-05-19|1039.65
#2005-05-20|1034.30
#2005-05-23|1038.31
#2005-05-24|1037.40
#2005-05-25|1033.50
#2005-05-26|1032.73
#2005-05-27|1033.71
#2005-05-30| .
#2005-05-31|1029.79
#2005-06-01|1036.87
#2005-06-02|1037.57
#2005-06-03|1034.22
#2005-06-06|1035.42
#2005-06-07|1038.21
#2005-06-08|1040.77
#2005-06-09|1035.44
#2005-06-10|1034.60
#2005-06-13|1030.93
#2005-06-14|1031.92
#2005-06-15|1039.45
#2005-06-16|1042.89
#2005-06-17|1052.02
#2005-06-20|1046.22
#2005-06-21|1048.95
#2005-06-22|1051.93
#2005-06-23|1045.52
#2005-06-24|1041.85
#2005-06-27|1038.25
#2005-06-28|1043.34
#2005-06-29|1045.62
#2005-06-30|1039.44
#2005-07-01|1036.34
#2005-07-04| .
#2005-07-05|1034.95
#2005-07-06|1032.44
#2005-07-07|1026.40
#2005-07-08|1035.96
#2005-07-11|1046.52
#2005-07-12|1053.53
#2005-07-13|1054.87
#2005-07-14|1062.02
#2005-07-15|1059.96
#2005-07-18|1054.76
#2005-07-19|1053.82
#2005-07-20|1056.33
#2005-07-21|1062.45
#2005-07-22|1065.62
#2005-07-25|1062.02
#2005-07-26|1061.18
#2005-07-27|1062.70
#2005-07-28|1067.08
#2005-07-29|1065.04
#2005-08-01|1069.73
#2005-08-02|1077.50
#2005-08-03|1079.38
#2005-08-04|1072.61
#2005-08-05|1064.04
#2005-08-08|1066.47
#2005-08-09|1069.41
#2005-08-10|1077.81
#2005-08-11|1084.61
#2005-08-12|1082.44
#2005-08-15|1084.79
#2005-08-16|1081.14
#2005-08-17|1079.25
#2005-08-18|1071.03
#2005-08-19|1073.57
#2005-08-22|1084.42
#2005-08-23|1074.33
#2005-08-24|1071.49
#2005-08-25|1070.93
#2005-08-26|1065.93
#2005-08-29|1065.51
#2005-08-30|1061.56
#2005-08-31|1072.98
#2005-09-01|1084.71
#2005-09-02|1087.21
#2005-09-05| .
#2005-09-06|1099.37
#2005-09-07|1101.33
#2005-09-08|1097.47
#2005-09-09|1103.13
#2005-09-12|1099.62
#2005-09-13|1093.11
#2005-09-14|1094.64
#2005-09-15|1091.14
#2005-09-16|1101.02
#2005-09-19|1095.74
#2005-09-20|1101.43
#2005-09-21|1095.00
#2005-09-22|1091.17
#2005-09-23|1089.76
#2005-09-26|1097.47
#2005-09-27|1094.70
#2005-09-28|1102.11
#2005-09-29|1112.13
#2005-09-30|1110.75
#2005-10-03|1108.76
#2005-10-04|1105.77
#2005-10-05|1094.30
#2005-10-06|1089.13
#2005-10-07|1090.04
#2005-10-10|1087.08
#2005-10-11|1089.61
#2005-10-12|1087.12
#2005-10-13|1081.95
#2005-10-14|1089.34
#2005-10-17|1084.18
#2005-10-18|1074.88
#2005-10-19|1076.45
#2005-10-20|1078.23
#2005-10-21|1081.37
#2005-10-24|1091.07
#2005-10-25|1094.86
#2005-10-26|1098.67
#2005-10-27|1097.96
#2005-10-28|1100.60
#2005-10-31|1111.57
#2005-11-01|1120.04
#2005-11-02|1130.48
#2005-11-03|1133.98
#2005-11-04|1129.60
#2005-11-07|1135.85
#2005-11-08|1133.28
#2005-11-09|1132.35
#2005-11-10|1142.10
#2005-11-11|1151.71
#2005-11-14|1146.20
#2005-11-15|1138.79
#2005-11-16|1137.68
#2005-11-17|1151.44
#2005-11-18|1156.62
#2005-11-21|1160.35
#2005-11-22|1159.62
#2005-11-23|1171.73
#2005-11-24| .
#2005-11-25|1174.40
#2005-11-28|1172.91
#2005-11-29|1170.90
#2005-11-30|1161.21
#2005-12-01|1168.67
#2005-12-02|1173.04
#2005-12-05|1175.68
#2005-12-06|1183.26
#2005-12-07|1177.74
#2005-12-08|1174.35
#2005-12-09|1179.95
#2005-12-12|1189.51
#2005-12-13|1193.45
#2005-12-14|1200.92
#2005-12-15|1193.57
#2005-12-16|1205.07
#2005-12-19|1201.38
#2005-12-20|1200.24
#2005-12-21|1203.36
#2005-12-22|1205.83
#2005-12-23|1207.70
#2005-12-26| .
#2005-12-27|1204.01
#2005-12-28|1204.74
#2005-12-29|1201.29
#2005-12-30|1192.79
#2006-01-02| .
#2006-01-03|1214.74
#2006-01-04|1227.19
#2006-01-05|1227.50
#2006-01-06|1233.77
#2006-01-09|1234.54
#2006-01-10|1225.97
#2006-01-11|1236.18
#2006-01-12|1232.80
#2006-01-13|1231.68
#2006-01-16| .
#2006-01-17|1220.32
#2006-01-18|1209.10
#2006-01-19|1217.60
#2006-01-20|1203.53
#2006-01-23|1208.52
#2006-01-24|1210.96
#2006-01-25|1219.68
#2006-01-26|1236.37
#2006-01-27|1244.23
#2006-01-30|1239.77
#2006-01-31|1246.35
#2006-02-01|1248.96
#2006-02-02|1238.60
#2006-02-03|1228.64
#2006-02-06|1232.57
#2006-02-07|1228.70
#2006-02-08|1225.81
#2006-02-09|1238.03
#2006-02-10|1236.95
#2006-02-13|1233.47
#2006-02-14|1240.64
#2006-02-15|1241.41
#2006-02-16|1251.39
#2006-02-17|1251.47
#2006-02-20| .
#2006-02-21|1252.85
#2006-02-22|1263.32
#2006-02-23|1270.28
#2006-02-24|1274.77
#2006-02-27|1281.23
#2006-02-28|1274.58
#2006-03-01|1279.37
#2006-03-02|1273.68
#2006-03-03|1267.36
#2006-03-06|1265.37
#2006-03-07|1252.27
#2006-03-08|1248.33
#2006-03-09|1251.87
#2006-03-10|1258.94
#2006-03-13|1270.31
#2006-03-14|1280.65
#2006-03-15|1282.55
#2006-03-16|1286.95
#2006-03-17|1291.03
#2006-03-20|1294.99
#2006-03-21|1287.35
#2006-03-22|1291.49
#2006-03-23|1284.28
#2006-03-24|1288.63
#2006-03-27|1285.82
#2006-03-28|1278.65
#2006-03-29|1276.31
#2006-03-30|1291.22
#2006-03-31|1288.70
#2006-04-03|1298.50
#2006-04-04|1307.54
#2006-04-05|1314.99
#2006-04-06|1316.74
#2006-04-07|1305.06
#2006-04-10|1303.22
#2006-04-11|1292.27
#2006-04-12|1286.75
#2006-04-13|1288.21
#2006-04-14| .
#2006-04-17|1295.05
#2006-04-18|1305.26
#2006-04-19|1314.27
#2006-04-20|1313.19
#2006-04-21|1318.04
#2006-04-24|1311.74
#2006-04-25|1314.76
#2006-04-26|1323.73
#2006-04-27|1337.78
#2006-04-28|1349.19
#2006-05-01|1347.42
#2006-05-02|1357.20
#2006-05-03|1352.40
#2006-05-04|1356.24
#2006-05-05|1373.27
#2006-05-08|1378.64
#2006-05-09|1380.88
#2006-05-10|1380.11
#2006-05-11|1371.28
#2006-05-12|1355.37
#2006-05-15|1342.71
#2006-05-16|1341.21
#2006-05-17|1317.28
#2006-05-18|1301.02
#2006-05-19|1299.29
#2006-05-22|1281.43
#2006-05-23|1285.06
#2006-05-24|1274.41
#2006-05-25|1282.00
#2006-05-26|1296.71
#2006-05-29| .
#2006-05-30|1286.58
#2006-05-31|1288.14
#2006-06-01|1298.26
#2006-06-02|1312.54
#2006-06-05|1299.75
#2006-06-06|1276.93
#2006-06-07|1275.42
#2006-06-08|1251.01
#2006-06-09|1260.64
#2006-06-12|1248.26
#2006-06-13|1215.30
#2006-06-14|1214.41
#2006-06-15|1237.61
#2006-06-16|1240.89
#2006-06-19|1233.94
#2006-06-20|1235.23
#2006-06-21|1241.29
#2006-06-22|1245.12
#2006-06-23|1236.71
#2006-06-26|1240.58
#2006-06-27|1236.27
#2006-06-28|1235.75
#2006-06-29|1261.06
#2006-06-30|1283.94
#2006-07-03|1295.76
#2006-07-04| .
#2006-07-05|1281.92
#2006-07-06|1289.47
#2006-07-07|1292.91
#2006-07-10|1299.65
#2006-07-11|1295.98
#2006-07-12|1283.53
#2006-07-13|1265.47
#2006-07-14|1249.25
#2006-07-17|1238.04
#2006-07-18|1233.02
#2006-07-19|1261.88
#2006-07-20|1274.05
#2006-07-21|1270.46
#2006-07-24|1283.12
#2006-07-25|1286.23
#2006-07-26|1287.42
#2006-07-27|1300.90
#2006-07-28|1317.25
#2006-07-31|1313.31
#2006-08-01|1303.30
#2006-08-02|1314.49
#2006-08-03|1313.83
#2006-08-04|1329.06
#2006-08-07|1317.83
#2006-08-08|1317.95
#2006-08-09|1320.38
#2006-08-10|1313.77
#2006-08-11|1310.85
#2006-08-14|1314.41
#2006-08-15|1330.89
#2006-08-16|1345.60
#2006-08-17|1350.41
#2006-08-18|1346.45
#2006-08-21|1345.48
#2006-08-22|1343.67
#2006-08-23|1337.63
#2006-08-24|1337.01
#2006-08-25|1331.93
#2006-08-28|1336.89
#2006-08-29|1340.24
#2006-08-30|1345.51
#2006-08-31|1343.05
#2006-09-01|1347.18
#2006-09-04| .
#2006-09-05|1354.38
#2006-09-06|1343.80
#2006-09-07|1328.82
#2006-09-08|1329.20
#2006-09-11|1322.20
#2006-09-12|1334.20
#2006-09-13|1337.38
#2006-09-14|1343.61
#2006-09-15|1344.13
#2006-09-18|1346.43
#2006-09-19|1344.98
#2006-09-20|1351.74
#2006-09-21|1354.30
#2006-09-22|1348.24
#2006-09-25|1350.08
#2006-09-26|1351.13
#2006-09-27|1359.43
#2006-09-28|1362.93
#2006-09-29|1360.58
#2006-10-02|1364.42
#2006-10-03|1365.90
#2006-10-04|1374.08
#2006-10-05|1384.56
#2006-10-06|1380.59
#2006-10-09|1382.30
#2006-10-10|1386.10
#2006-10-11|1382.36
#2006-10-12|1389.03
#2006-10-13|1390.91
#2006-10-16|1389.57
#2006-10-17|1378.86
#2006-10-18|1384.20
#2006-10-19|1385.75
#2006-10-20|1387.96
#2006-10-23|1392.88
#2006-10-24|1390.74
#2006-10-25|1395.65
#2006-10-26|1406.00
#2006-10-27|1403.52
#2006-10-30|1400.01
#2006-10-31|1400.14
#2006-11-01|1403.16
#2006-11-02|1397.39
#2006-11-03|1396.62
#2006-11-06|1407.34
#2006-11-07|1418.21
#2006-11-08|1414.77
#2006-11-09|1411.76
#2006-11-10|1413.67
#2006-11-13|1412.70
#2006-11-14|1419.61
#2006-11-15|1422.53
#2006-11-16|1424.54
#2006-11-17|1420.53
#2006-11-20|1415.48
#2006-11-21|1416.44
#2006-11-22|1429.81
#2006-11-23| .
#2006-11-24|1425.23
#2006-11-27|1410.87
#2006-11-28|1404.00
#2006-11-29|1420.64
#2006-11-30|1424.35
#2006-12-01|1421.57
#2006-12-04|1430.52
#2006-12-05|1433.45
#2006-12-06|1437.72
#2006-12-07|1439.23
#2006-12-08|1437.83
#2006-12-11|1441.11
#2006-12-12|1444.85
#2006-12-13|1447.86
#2006-12-14|1457.02
#2006-12-15|1460.17
#2006-12-18|1462.80
#2006-12-19|1458.58
#2006-12-20|1468.40
#2006-12-21|1467.09
#2006-12-22|1462.93
#2006-12-25| .
#2006-12-26|1464.11
#2006-12-27|1481.25
#2006-12-28|1483.53
#2006-12-29|1479.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1496.87
#2007-01-04|1486.47
#2007-01-05|1471.70
#2007-01-08|1468.57
#2007-01-09|1467.47
#2007-01-10|1453.79
#2007-01-11|1461.84
#2007-01-12|1474.55
#2007-01-15| .
#2007-01-16|1483.02
#2007-01-17|1480.24
#2007-01-18|1479.40
#2007-01-19|1484.58
#2007-01-22|1487.65
#2007-01-23|1491.31
#2007-01-24|1497.96
#2007-01-25|1491.61
#2007-01-26|1479.35
#2007-01-29|1476.41
#2007-01-30|1483.51
#2007-01-31|1486.67
#2007-02-01|1497.65
#2007-02-02|1500.82
#2007-02-05|1497.29
#2007-02-06|1504.24
#2007-02-07|1511.28
#2007-02-08|1504.47
#2007-02-09|1505.11
#2007-02-12|1497.00
#2007-02-13|1505.65
#2007-02-14|1519.83
#2007-02-15|1524.53
#2007-02-16|1524.35
#2007-02-19| .
#2007-02-20|1528.61
#2007-02-21|1524.48
#2007-02-22|1525.22
#2007-02-23|1522.17
#2007-02-26|1517.87
#2007-02-27|1480.99
#2007-02-28|1461.61
#2007-03-01|1450.90
#2007-03-02|1441.92
#2007-03-05|1416.73
#2007-03-06|1437.90
#2007-03-07|1439.57
#2007-03-08|1456.36
#2007-03-09|1460.07
#2007-03-12|1462.59
#2007-03-13|1436.62
#2007-03-14|1413.62
#2007-03-15|1430.55
#2007-03-16|1427.04
#2007-03-19|1446.04
#2007-03-20|1459.09
#2007-03-21|1476.04
#2007-03-22|1493.35
#2007-03-23|1496.50
#2007-03-26|1489.84
#2007-03-27|1483.72
#2007-03-28|1469.87
#2007-03-29|1478.83
#2007-03-30|1477.85
#2007-04-02|1473.02
#2007-04-03|1489.16
#2007-04-04|1493.65
#2007-04-05|1498.97
#2007-04-06| .
#2007-04-09|1496.06
#2007-04-10|1510.21
#2007-04-11|1506.55
#2007-04-12|1506.87
#2007-04-13|1510.47
#2007-04-16|1536.53
#2007-04-17|1538.97
#2007-04-18|1548.32
#2007-04-19|1537.73
#2007-04-20|1558.46
#2007-04-23|1548.81
#2007-04-24|1541.08
#2007-04-25|1555.27
#2007-04-26|1552.50
#2007-04-27|1548.02
#2007-04-30|1542.21
#2007-05-01|1538.97
#2007-05-02|1544.18
#2007-05-03|1547.70
#2007-05-04|1554.27
#2007-05-07|1561.78
#2007-05-08|1552.78
#2007-05-09|1562.73
#2007-05-10|1546.97
#2007-05-11|1553.75
#2007-05-14|1553.56
#2007-05-15|1558.49
#2007-05-16|1562.92
#2007-05-17|1557.14
#2007-05-18|1564.00
#2007-05-21|1560.38
#2007-05-22|1564.18
#2007-05-23|1573.74
#2007-05-24|1558.40
#2007-05-25|1557.76
#2007-05-28| .
#2007-05-29|1565.08
#2007-05-30|1559.00
#2007-05-31|1564.47
#2007-06-01|1571.23
#2007-06-04|1570.28
#2007-06-05|1565.23
#2007-06-06|1548.82
#2007-06-07|1532.11
#2007-06-08|1528.65
#2007-06-11|1535.95
#2007-06-12|1521.66
#2007-06-13|1529.31
#2007-06-14|1540.40
#2007-06-15|1555.56
#2007-06-18|1561.55
#2007-06-19|1563.85
#2007-06-20|1559.20
#2007-06-21|1552.32
#2007-06-22|1537.08
#2007-06-25|1529.91
#2007-06-26|1523.01
#2007-06-27|1516.97
#2007-06-28|1525.63
#2007-06-29|1527.72
#2007-07-02|1540.10
#2007-07-03|1550.21
#2007-07-04| .
#2007-07-05|1549.76
#2007-07-06|1557.22
#2007-07-09|1560.14
#2007-07-10|1552.68
#2007-07-11|1549.39
#2007-07-12|1567.94
#2007-07-13|1578.32
#2007-07-16|1580.91
#2007-07-17|1580.23
#2007-07-18|1567.12
#2007-07-19|1573.69
#2007-07-20|1559.63
#2007-07-23|1561.74
#2007-07-24|1544.21
#2007-07-25|1532.49
#2007-07-26|1500.60
#2007-07-27|1479.98
#2007-07-30|1483.60
#2007-07-31|1497.66
#2007-08-01|1473.77
#2007-08-02|1482.61
#2007-08-03|1463.07
#2007-08-06|1470.69
#2007-08-07|1485.86
#2007-08-08|1522.36
#2007-08-09|1485.68
#2007-08-10|1453.61
#2007-08-13|1459.08
#2007-08-14|1433.57
#2007-08-15|1411.46
#2007-08-16|1399.23
#2007-08-17|1435.13
#2007-08-20|1448.41
#2007-08-21|1451.39
#2007-08-22|1463.95
#2007-08-23|1473.10
#2007-08-24|1475.15
#2007-08-27|1477.23
#2007-08-28|1446.73
#2007-08-29|1452.38
#2007-08-30|1454.22
#2007-08-31|1474.89
#2007-09-03| .
#2007-09-04|1485.71
#2007-09-05|1465.27
#2007-09-06|1465.61
#2007-09-07|1446.49
#2007-09-10|1434.44
#2007-09-11|1454.42
#2007-09-12|1454.41
#2007-09-13|1462.92
#2007-09-14|1461.46
#2007-09-17|1447.33
#2007-09-18|1473.51
#2007-09-19|1514.49
#2007-09-20|1512.05
#2007-09-21|1508.75
#2007-09-24|1502.92
#2007-09-25|1493.93
#2007-09-26|1501.85
#2007-09-27|1520.81
#2007-09-28|1521.50
#2007-10-01|1540.63
#2007-10-02|1561.28
#2007-10-03|1568.67
#2007-10-04|1574.42
#2007-10-05|1592.05
#2007-10-08|1584.40
#2007-10-09|1592.05
#2007-10-10|1591.99
#2007-10-11|1598.46
#2007-10-12|1585.52
#2007-10-15|1571.04
#2007-10-16|1538.54
#2007-10-17|1541.80
#2007-10-18|1535.05
#2007-10-19|1513.73
#2007-10-22|1496.23
#2007-10-23|1518.18
#2007-10-24|1506.16
#2007-10-25|1515.79
#2007-10-26|1543.06
#2007-10-29|1563.94
#2007-10-30|1572.20
#2007-10-31|1589.85
#2007-11-01|1545.57
#2007-11-02|1518.82
#2007-11-05|1489.72
#2007-11-06|1506.99
#2007-11-07|1483.11
#2007-11-08|1464.02
#2007-11-09|1449.21
#2007-11-12|1442.49
#2007-11-13|1475.98
#2007-11-14|1496.19
#2007-11-15|1465.75
#2007-11-16|1445.25
#2007-11-19|1417.21
#2007-11-20|1425.05
#2007-11-21|1388.90
#2007-11-22| .
#2007-11-23|1414.34
#2007-11-26|1407.57
#2007-11-27|1420.89
#2007-11-28|1457.57
#2007-11-29|1466.41
#2007-11-30|1490.49
#2007-12-03|1482.68
#2007-12-04|1466.99
#2007-12-05|1484.68
#2007-12-06|1501.42
#2007-12-07|1505.78
#2007-12-10|1521.84
#2007-12-11|1501.37
#2007-12-12|1487.16
#2007-12-13|1451.26
#2007-12-14|1428.59
#2007-12-17|1398.41
#2007-12-18|1399.85
#2007-12-19|1394.61
#2007-12-20|1391.03
#2007-12-21|1407.97
#2007-12-24|1421.53
#2007-12-25| .
#2007-12-26|1429.41
#2007-12-27|1421.05
#2007-12-28|1420.22
#2007-12-31|1418.78
#2008-01-01| .
#2008-01-02|1407.36
#2008-01-03|1391.97
#2008-01-04|1371.91
#2008-01-07|1362.44
#2008-01-08|1355.95
#2008-01-09|1357.81
#2008-01-10|1361.39
#2008-01-11|1363.92
#2008-01-14|1369.87
#2008-01-15|1330.88
#2008-01-16|1307.37
#2008-01-17|1295.58
#2008-01-18|1277.48
#2008-01-21| .
#2008-01-22|1229.42
#2008-01-23|1264.04
#2008-01-24|1307.57
#2008-01-25|1318.12
#2008-01-28|1318.58
#2008-01-29|1337.81
#2008-01-30|1326.86
#2008-01-31|1331.17
#2008-02-01|1357.34
#2008-02-04|1351.79
#2008-02-05|1304.97
#2008-02-06|1290.25
#2008-02-07|1281.27
#2008-02-08|1269.03
#2008-02-11|1250.31
#2008-02-12|1277.50
#2008-02-13|1280.75
#2008-02-14|1282.88
#2008-02-15|1272.16
#2008-02-18| .
#2008-02-19|1285.34
#2008-02-20|1270.61
#2008-02-21|1276.18
#2008-02-22|1274.55
#2008-02-25|1293.12
#2008-02-26|1313.76
#2008-02-27|1333.62
#2008-02-28|1313.08
#2008-02-29|1282.71
#2008-03-03|1256.85
#2008-03-04|1239.19
#2008-03-05|1244.18
#2008-03-06|1225.72
#2008-03-07|1212.30
#2008-03-10|1193.80
#2008-03-11|1238.85
#2008-03-12|1260.42
#2008-03-13|1237.78
#2008-03-14|1215.30
#2008-03-17|1177.72
#2008-03-18|1234.42
#2008-03-19|1235.24
#2008-03-20|1245.96
#2008-03-21| .
#2008-03-24|1258.98
#2008-03-25|1299.64
#2008-03-26|1286.55
#2008-03-27|1286.28
#2008-03-28|1275.48
#2008-03-31|1268.99
#2008-04-01|1315.57
#2008-04-02|1346.81
#2008-04-03|1345.98
#2008-04-04|1343.59
#2008-04-07|1350.53
#2008-04-08|1332.99
#2008-04-09|1317.48
#2008-04-10|1315.94
#2008-04-11|1309.61
#2008-04-14|1281.12
#2008-04-15|1287.79
#2008-04-16|1322.66
#2008-04-17|1331.79
#2008-04-18|1346.82
#2008-04-21|1348.99
#2008-04-22|1345.64
#2008-04-23|1337.17
#2008-04-24|1347.40
#2008-04-25|1366.66
#2008-04-28|1383.17
#2008-04-29|1376.41
#2008-04-30|1377.95
#2008-05-01|1385.41
#2008-05-02|1410.96
#2008-05-05|1406.80
#2008-05-06|1402.68
#2008-05-07|1380.89
#2008-05-08|1366.63
#2008-05-09|1352.94
#2008-05-12|1363.35
#2008-05-13|1359.36
#2008-05-14|1359.93
#2008-05-15|1369.72
#2008-05-16|1368.61
#2008-05-19|1366.27
#2008-05-20|1345.75
#2008-05-21|1328.39
#2008-05-22|1328.08
#2008-05-23|1313.03
#2008-05-26| .
#2008-05-27|1307.34
#2008-05-28|1303.99
#2008-05-29|1308.89
#2008-05-30|1318.66
#2008-06-02|1305.56
#2008-06-03|1292.79
#2008-06-04|1285.48
#2008-06-05|1288.88
#2008-06-06|1265.20
#2008-06-09|1239.34
#2008-06-10|1221.72
#2008-06-11|1202.93
#2008-06-12|1205.61
#2008-06-13|1210.02
#2008-06-16|1222.76
#2008-06-17|1222.75
#2008-06-18|1204.70
#2008-06-19|1187.08
#2008-06-20|1172.19
#2008-06-23|1150.25
#2008-06-24|1156.62
#2008-06-25|1174.57
#2008-06-26|1149.02
#2008-06-27|1133.44
#2008-06-30|1122.66
#2008-07-01|1106.54
#2008-07-02|1104.30
#2008-07-03|1104.35
#2008-07-04| .
#2008-07-07|1090.14
#2008-07-08|1092.21
#2008-07-09|1102.95
#2008-07-10|1100.99
#2008-07-11|1083.43
#2008-07-14|1066.05
#2008-07-15|1032.19
#2008-07-16|1077.59
#2008-07-17|1136.99
#2008-07-18|1159.39
#2008-07-21|1170.92
#2008-07-22|1191.62
#2008-07-23|1231.27
#2008-07-24|1208.94
#2008-07-25|1184.49
#2008-07-28|1158.00
#2008-07-29|1170.18
#2008-07-30|1195.89
#2008-07-31|1193.08
#2008-08-01|1186.94
#2008-08-04|1169.09
#2008-08-05|1204.46
#2008-08-06|1209.42
#2008-08-07|1186.14
#2008-08-08|1179.87
#2008-08-11|1201.51
#2008-08-12|1172.51
#2008-08-13|1127.97
#2008-08-14|1134.75
#2008-08-15|1132.31
#2008-08-18|1121.33
#2008-08-19|1085.84
#2008-08-20|1097.50
#2008-08-21|1088.03
#2008-08-22|1104.65
#2008-08-25|1096.30
#2008-08-26|1090.80
#2008-08-27|1100.06
#2008-08-28|1128.18
#2008-08-29|1136.88
#2008-09-01| .
#2008-09-02|1137.58
#2008-09-03|1136.88
#2008-09-04|1100.80
#2008-09-05|1089.99
#2008-09-08|1153.25
#2008-09-09|1129.16
#2008-09-10|1114.95
#2008-09-11|1097.40
#2008-09-12|1117.71
#2008-09-15|1056.08
#2008-09-16|1040.57
#2008-09-17| 992.87
#2008-09-18|1034.93
#2008-09-19|1171.78
#2008-09-22|1137.01
#2008-09-23|1117.66
#2008-09-24|1115.73
#2008-09-25|1134.82
#2008-09-26|1137.87
#2008-09-29|1036.46
#2008-09-30|1063.39
#2008-10-01|1095.02
#2008-10-02|1075.40
#2008-10-03|1073.57
#2008-10-06| 993.50
#2008-10-07| 947.14
#2008-10-08| 895.43
#2008-10-09| 867.07
#2008-10-10| 824.29
#2008-10-13| 885.76
#2008-10-14| 943.71
#2008-10-15| 891.37
#2008-10-16| 852.08
#2008-10-17| 844.33
#2008-10-20| 866.64
#2008-10-21| 857.74
#2008-10-22| 802.30
#2008-10-23| 787.11
#2008-10-24| 735.98
#2008-10-27| 692.45
#2008-10-28| 723.82
#2008-10-29| 752.23
#2008-10-30| 792.08
#2008-10-31| 802.73
#2008-11-03| 813.46
#2008-11-04| 858.53
#2008-11-05| 841.81
#2008-11-06| 790.21
#2008-11-07| 794.21
#2008-11-10| 790.89
#2008-11-11| 751.35
#2008-11-12| 718.76
#2008-11-13| 719.56
#2008-11-14| 712.95
#2008-11-17| 688.63
#2008-11-18| 673.20
#2008-11-19| 630.41
#2008-11-20| 583.96
#2008-11-21| 587.40
#2008-11-24| 640.52
#2008-11-25| 668.68
#2008-11-26| 678.16
#2008-11-27| .
#2008-11-28| 704.66
#2008-12-01| 648.44
#2008-12-02| 656.97
#2008-12-03| 671.49
#2008-12-04| 670.16
#2008-12-05| 673.28
#2008-12-08| 727.32
#2008-12-09| 710.89
#2008-12-10| 715.20
#2008-12-11| 702.28
#2008-12-12| 690.80
#2008-12-15| 687.49
#2008-12-16| 710.26
#2008-12-17| 716.11
#2008-12-18| 715.19
#2008-12-19| 705.58
#2008-12-22| 688.86
#2008-12-23| 681.14
#2008-12-24| 682.43
#2008-12-25| .
#2008-12-26| 684.02
#2008-12-29| 692.25
#2008-12-30| 702.02
#2008-12-31| 706.70
#2009-01-01| .
#2009-01-02| 722.75
#2009-01-05| 722.24
#2009-01-06| 724.84
#2009-01-07| 712.71
#2009-01-08| 702.79
#2009-01-09| 689.27
#2009-01-12| 666.68
#2009-01-13| 653.41
#2009-01-14| 628.18
#2009-01-15| 601.40
#2009-01-16| 599.12
#2009-01-19| .
#2009-01-20| 531.42
#2009-01-21| 549.04
#2009-01-22| 542.96
#2009-01-23| 537.31
#2009-01-26| 551.24
#2009-01-27| 564.06
#2009-01-28| 607.64
#2009-01-29| 591.45
#2009-01-30| 580.79
#2009-02-02| 563.86
#2009-02-03| 565.60
#2009-02-04| 571.61
#2009-02-05| 568.14
#2009-02-06| 592.49
#2009-02-09| 600.90
#2009-02-10| 578.29
#2009-02-11| 576.33
#2009-02-12| 563.16
#2009-02-13| 560.23
#2009-02-16| .
#2009-02-17| 513.72
#2009-02-18| 507.77
#2009-02-19| 506.11
#2009-02-20| 484.10
#2009-02-23| 484.96
#2009-02-24| 493.87
#2009-02-25| 501.96
#2009-02-26| 521.19
#2009-02-27| 503.78
#2009-03-02| 470.24
#2009-03-03| 463.16
#2009-03-04| 467.02
#2009-03-05| 445.52
#2009-03-06| 439.96
#2009-03-09| 434.77
#2009-03-10| 474.48
#2009-03-11| 485.26
#2009-03-12| 500.63
#2009-03-13| 514.03
#2009-03-16| 530.41
#2009-03-17| 542.70
#2009-03-18| 564.12
#2009-03-19| 574.59
#2009-03-20| 558.70
#2009-03-23| 608.07
#2009-03-24| 598.54
#2009-03-25| 606.07
#2009-03-26| 618.50
#2009-03-27| 602.97
#2009-03-30| 557.10
#2009-03-31| 576.87
#2009-04-01| 590.22
#2009-04-02| 628.23
#2009-04-03| 635.15
#2009-04-06| 629.71
#2009-04-07| 617.17
#2009-04-08| 613.82
#2009-04-09| 663.11
#2009-04-10| .
#2009-04-13| 674.69
#2009-04-14| 676.73
#2009-04-15| 677.63
#2009-04-16| 686.94
#2009-04-17| 695.19
#2009-04-20| 652.88
#2009-04-21| 659.26
#2009-04-22| 659.12
#2009-04-23| 670.22
#2009-04-24| 688.02
#2009-04-27| 676.02
#2009-04-28| 663.07
#2009-04-29| 688.22
#2009-04-30| 701.51
#2009-05-01| 697.12
#2009-05-04| 737.56
#2009-05-05| 744.57
#2009-05-06| 769.97
#2009-05-07| 771.55
#2009-05-08| 807.24
#2009-05-11| 791.48
#2009-05-12| 776.14
#2009-05-13| 742.60
#2009-05-14| 744.43
#2009-05-15| 749.58
#2009-05-18| 776.33
#2009-05-19| 789.95
#2009-05-20| 790.74
#2009-05-21| 778.69
#2009-05-22| 781.11
#2009-05-25| .
#2009-05-26| 792.93
#2009-05-27| 793.33
#2009-05-28| 794.89
#2009-05-29| 810.14
#2009-06-01| 827.05
#2009-06-02| 822.51
#2009-06-03| 808.98
#2009-06-04| 816.78
#2009-06-05| 813.11
#2009-06-08| 806.93
#2009-06-09| 811.90
#2009-06-10| 825.94
#2009-06-11| 839.49
#2009-06-12| 841.16
#2009-06-15| 817.18
#2009-06-16| 809.28
#2009-06-17| 792.74
#2009-06-18| 802.76
#2009-06-19| 815.38
#2009-06-22| 792.24
#2009-06-23| 784.51
#2009-06-24| 802.09
#2009-06-25| 804.25
#2009-06-26| 817.86
#2009-06-29| 825.53
#2009-06-30| 819.89
#2009-07-01| 826.60
#2009-07-02| 806.76
#2009-07-03| .
#2009-07-06| 797.24
#2009-07-07| 795.70
#2009-07-08| 779.96
#2009-07-09| 786.00
#2009-07-10| 778.92
#2009-07-13| 792.18
#2009-07-14| 808.88
#2009-07-15| 836.87
#2009-07-16| 839.64
#2009-07-17| 842.77
#2009-07-20| 858.11
#2009-07-21| 856.85
#2009-07-22| 853.20
#2009-07-23| 873.81
#2009-07-24| 876.10
#2009-07-27| 887.60
#2009-07-28| 886.96
#2009-07-29| 882.26
#2009-07-30| 901.35
#2009-07-31| 914.27
#2009-08-03| 942.70
#2009-08-04| 944.15
#2009-08-05| 949.38
#2009-08-06| 953.69
#2009-08-07| 957.18
#2009-08-10| 958.63
#2009-08-11| 938.84
#2009-08-12| 945.93
#2009-08-13| 971.26
#2009-08-14| 967.87
#2009-08-17| 930.42
#2009-08-18| 943.66
#2009-08-19| 941.81
#2009-08-20| 958.09
#2009-08-21| 974.38
#2009-08-24| 985.49
#2009-08-25| 989.63
#2009-08-26| 985.96
#2009-08-27| 988.00
#2009-08-28| 998.79
#2009-08-31| 991.92
#2009-09-01| 968.48
#2009-09-02| 949.08
#2009-09-03| 960.66
#2009-09-04| 975.52
#2009-09-07| .
#2009-09-08| 995.69
#2009-09-09| 999.59
#2009-09-10|1002.32
#2009-09-11|1008.43
#2009-09-14|1004.53
#2009-09-15|1009.10
#2009-09-16|1037.67
#2009-09-17|1045.34
#2009-09-18|1041.46
#2009-09-21|1027.83
#2009-09-22|1044.66
#2009-09-23|1044.61
#2009-09-24|1025.95
#2009-09-25|1020.23
#2009-09-28|1030.79
#2009-09-29|1035.45
#2009-09-30|1035.51
#2009-10-01|1010.09
#2009-10-02| 993.53
#2009-10-05|1008.47
#2009-10-06|1034.72
#2009-10-07|1040.11
#2009-10-08|1052.77
#2009-10-09|1055.76
#2009-10-12|1062.70
#2009-10-13|1057.55
#2009-10-14|1087.46
#2009-10-15|1087.05
#2009-10-16|1067.70
#2009-10-19|1079.17
#2009-10-20|1076.52
#2009-10-21|1071.24
#2009-10-22|1069.64
#2009-10-23|1067.01
#2009-10-26|1046.73
#2009-10-27|1029.71
#2009-10-28|1000.63
#2009-10-29|1023.87
#2009-10-30|1004.88
#2009-11-02|1006.21
#2009-11-03| 990.75
#2009-11-04|1005.48
#2009-11-05|1016.29
#2009-11-06|1023.42
#2009-11-09|1054.78
#2009-11-10|1056.31
#2009-11-11|1066.21
#2009-11-12|1054.64
#2009-11-13|1056.76
#2009-11-16|1071.25
#2009-11-17|1061.50
#2009-11-18|1067.07
#2009-11-19|1044.65
#2009-11-20|1036.86
#2009-11-23|1062.31
#2009-11-24|1047.27
#2009-11-25|1050.43
#2009-11-26| .
#2009-11-27|1009.88
#2009-11-30|1026.58
#2009-12-01|1047.00
#2009-12-02|1047.50
#2009-12-03|1046.56
#2009-12-04|1045.26
#2009-12-07|1034.43
#2009-12-08|1016.68
#2009-12-09|1006.32
#2009-12-10|1010.30
#2009-12-11|1006.38
#2009-12-14|1013.46
#2009-12-15|1000.33
#2009-12-16|1010.61
#2009-12-17| 984.58
#2009-12-18| 978.65
#2009-12-21| 987.48
#2009-12-22| 990.56
#2009-12-23| 996.23
#2009-12-24|1003.03
#2009-12-25| .
#2009-12-28|1006.28
#2009-12-29|1006.98
#2009-12-30| 999.15
#2009-12-31|1006.02
#2010-01-01| .
#2010-01-04|1024.91
#2010-01-05|1037.02
#2010-01-06|1040.29
#2010-01-07|1045.36
#2010-01-08|1049.41
#2010-01-11|1056.76
#2010-01-12|1043.54
#2010-01-13|1038.99
#2010-01-14|1045.93
#2010-01-15|1031.79
#2010-01-18| .
#2010-01-19|1036.93
#2010-01-20|1017.68
#2010-01-21| 996.94
#2010-01-22| 982.25
#2010-01-25| 979.80
#2010-01-26| 966.75
#2010-01-27| 961.83
#2010-01-28| 963.37
#2010-01-29| 958.94
#2010-02-01| 968.13
#2010-02-02| 977.11
#2010-02-03| 970.37
#2010-02-04| 932.49
#2010-02-05| 916.51
#2010-02-08| 911.50
#2010-02-09| 921.17
#2010-02-10| 930.96
#2010-02-11| 931.77
#2010-02-12| 926.74
#2010-02-15| .
#2010-02-16| 948.50
#2010-02-17| 961.88
#2010-02-18| 961.92
#2010-02-19| 955.26
#2010-02-22| 968.87
#2010-02-23| 957.67
#2010-02-24| 960.23
#2010-02-25| 950.78
#2010-02-26| 966.01
#2010-03-01| 970.22
#2010-03-02| 983.30
#2010-03-03| 992.82
#2010-03-04| 991.78
#2010-03-05|1010.93
#2010-03-08|1016.16
#2010-03-09|1012.92
#2010-03-10|1024.89
#2010-03-11|1025.42
#2010-03-12|1030.53
#2010-03-15|1022.83
#2010-03-16|1037.03
#2010-03-17|1050.68
#2010-03-18|1040.03
#2010-03-19|1037.22
#2010-03-22|1034.16
#2010-03-23|1044.30
#2010-03-24|1039.15
#2010-03-25|1046.48
#2010-03-26|1047.34
#2010-03-29|1052.79
#2010-03-30|1051.76
#2010-03-31|1054.21
#2010-04-01|1068.10
#2010-04-02| .
#2010-04-05|1071.10
#2010-04-06|1077.05
#2010-04-07|1078.63
#2010-04-08|1074.12
#2010-04-09|1087.84
#2010-04-12|1097.17
#2010-04-13|1090.10
#2010-04-14|1114.89
#2010-04-15|1118.08
#2010-04-16|1089.83
#2010-04-19|1080.90
#2010-04-20|1095.49
#2010-04-21|1088.42
#2010-04-22|1078.82
#2010-04-23|1078.90
#2010-04-26|1079.75
#2010-04-27|1051.80
#2010-04-28|1042.36
#2010-04-29|1059.95
#2010-04-30|1055.63
#2010-05-03|1055.67
#2010-05-04|1023.21
#2010-05-05|1005.69
#2010-05-06| 967.65
#2010-05-07| 943.28
#2010-05-10|1014.19
#2010-05-11|1001.54
#2010-05-12|1010.33
#2010-05-13|1005.93
#2010-05-14| 973.36
#2010-05-17| 961.16
#2010-05-18| 959.85
#2010-05-19| 938.83
#2010-05-20| 910.84
#2010-05-21| 929.94
#2010-05-24| 923.23
#2010-05-25| 897.58
#2010-05-26| 910.33
#2010-05-27| 935.36
#2010-05-28| 933.24
#2010-05-31| .
#2010-06-01| 922.39
#2010-06-02| 925.39
#2010-06-03| 934.81
#2010-06-04| 906.16
#2010-06-07| 885.08
#2010-06-08| 888.63
#2010-06-09| 896.61
#2010-06-10| 917.09
#2010-06-11| 925.19
#2010-06-14| 936.70
#2010-06-15| 949.85
#2010-06-16| 953.69
#2010-06-17| 954.21
#2010-06-18| 964.87
#2010-06-21| 977.91
#2010-06-22| 966.40
#2010-06-23| 954.37
#2010-06-24| 938.59
#2010-06-25| 942.64
#2010-06-28| 946.28
#2010-06-29| 909.56
#2010-06-30| 905.41
#2010-07-01| 898.46
#2010-07-02| 901.22
#2010-07-05| .
#2010-07-06| 921.67
#2010-07-07| 941.21
#2010-07-08| 956.16
#2010-07-09| 967.49
#2010-07-12| 969.00
#2010-07-13| 989.70
#2010-07-14| 990.30
#2010-07-15| 983.23
#2010-07-16| 958.86
#2010-07-19| 952.41
#2010-07-20| 955.80
#2010-07-21| 954.32
#2010-07-22| 975.30
#2010-07-23| 981.03
#2010-07-26| 996.80
#2010-07-27|1017.36
#2010-07-28|1018.67
#2010-07-29|1020.57
#2010-07-30|1014.70
#2010-08-02|1043.67
#2010-08-03|1040.53
#2010-08-04|1035.74
#2010-08-05|1032.92
#2010-08-06|1030.22
#2010-08-09|1036.72
#2010-08-10|1018.23
#2010-08-11| 982.32
#2010-08-12| 974.74
#2010-08-13| 973.86
#2010-08-16| 975.65
#2010-08-17| 984.86
#2010-08-18| 985.14
#2010-08-19| 974.19
#2010-08-20| 961.54
#2010-08-23| 963.03
#2010-08-24| 947.08
#2010-08-25| 937.09
#2010-08-26| 943.87
#2010-08-27| 952.81
#2010-08-30| 950.09
#2010-08-31| 949.67
#2010-09-01| 980.41
#2010-09-02| 985.36
#2010-09-03| 997.41
#2010-09-06| .
#2010-09-07| 987.39
#2010-09-08| 991.18
#2010-09-09|1005.70
#2010-09-10|1004.16
#2010-09-13|1029.77
#2010-09-14|1031.21
#2010-09-15|1030.94
#2010-09-16|1023.35
#2010-09-17|1019.60
#2010-09-20|1031.03
#2010-09-21|1025.50
#2010-09-22|1024.22
#2010-09-23|1014.62
#2010-09-24|1031.23
#2010-09-27|1027.97
#2010-09-28|1027.96
#2010-09-29|1027.43
#2010-09-30|1024.41
#2010-10-01|1029.77
#2010-10-04|1027.24
#2010-10-05|1049.73
#2010-10-06|1058.06
#2010-10-07|1057.35
#2010-10-08|1053.77
#2010-10-11|1055.50
#2010-10-12|1054.50
#2010-10-13|1066.88
#2010-10-14|1063.52
#2010-10-15|1050.87
#2010-10-18|1058.09
#2010-10-19|1047.83
#2010-10-20|1055.61
#2010-10-21|1055.21
#2010-10-22|1051.58
#2010-10-25|1053.05
#2010-10-26|1047.21
#2010-10-27|1036.16
#2010-10-28|1040.45
#2010-10-29|1042.35
#2010-11-01|1044.68
#2010-11-02|1052.32
#2010-11-03|1058.51
#2010-11-04|1089.23
#2010-11-05|1091.92
#2010-11-08|1085.13
#2010-11-09|1080.49
#2010-11-10|1069.31
#2010-11-11|1062.57
#2010-11-12|1050.39
#2010-11-15|1050.20
#2010-11-16|1029.77
#2010-11-17|1027.52
#2010-11-18|1043.37
#2010-11-19|1037.96
#2010-11-22|1026.28
#2010-11-23|1003.51
#2010-11-24|1009.68
#2010-11-25| .
#2010-11-26| 992.21
#2010-11-29| 990.18
#2010-11-30| 981.81
#2010-12-01|1004.29
#2010-12-02|1028.73
#2010-12-03|1035.21
#2010-12-06|1027.10
#2010-12-07|1030.83
#2010-12-08|1032.05
#2010-12-09|1043.31
#2010-12-10|1046.32
#2010-12-13|1055.80
#2010-12-14|1054.77
#2010-12-15|1041.34
#2010-12-16|1037.57
#2010-12-17|1034.07
#2010-12-20|1031.44
#2010-12-21|1047.96
#2010-12-22|1053.14
#2010-12-23|1050.61
#2010-12-24| .
#2010-12-27|1050.37
#2010-12-28|1052.37
#2010-12-29|1057.17
#2010-12-30|1056.77
#2010-12-31|1060.93
#2011-01-03|1072.78
#2011-01-04|1075.13
#2011-01-05|1074.80
#2011-01-06|1068.54
#2011-01-07|1059.47
#2011-01-10|1047.89
#2011-01-11|1055.93
#2011-01-12|1083.79
#2011-01-13|1094.59
#2011-01-14|1102.80
#2011-01-17| .
#2011-01-18|1100.84
#2011-01-19|1095.43
#2011-01-20|1086.53
#2011-01-21|1094.82
#2011-01-24|1095.81
#2011-01-25|1089.82
#2011-01-26|1089.89
#2011-01-27|1094.32
#2011-01-28|1080.74
#2011-01-31|1082.61
#2011-02-01|1101.22
#2011-02-02|1105.20
#2011-02-03|1100.70
#2011-02-04|1098.99
#2011-02-07|1106.23
#2011-02-08|1115.77
#2011-02-09|1108.29
#2011-02-10|1094.63
#2011-02-11|1102.27
#2011-02-14|1107.71
#2011-02-15|1110.97
#2011-02-16|1124.73
#2011-02-17|1131.25
#2011-02-18|1133.27
#2011-02-21| .
#2011-02-22|1101.23
#2011-02-23|1096.75
#2011-02-24|1092.10
#2011-02-25|1106.60
#2011-02-28|1112.31
#2011-03-01|1103.74
#2011-03-02|1100.21
#2011-03-03|1110.01
#2011-03-04|1107.29
#2011-03-07|1100.45
#2011-03-08|1110.67
#2011-03-09|1111.74
#2011-03-10|1092.18
#2011-03-11|1090.10
#2011-03-14|1088.11
#2011-03-15|1065.69
#2011-03-16|1055.44
#2011-03-17|1064.15
#2011-03-18|1073.14
#2011-03-21|1086.51
#2011-03-22|1092.38
#2011-03-23|1089.13
#2011-03-24|1098.46
#2011-03-25|1101.11
#2011-03-28|1099.67
#2011-03-29|1095.74
#2011-03-30|1105.72
#2011-03-31|1104.02
#2011-04-01|1115.92
#2011-04-04|1118.23
#2011-04-05|1116.03
#2011-04-06|1130.74
#2011-04-07|1131.32
#2011-04-08|1135.31
#2011-04-11|1132.52
#2011-04-12|1121.38
#2011-04-13|1124.81
#2011-04-14|1114.12
#2011-04-15|1108.38
#2011-04-18|1086.87
#2011-04-19|1090.08
#2011-04-20|1104.72
#2011-04-21|1115.03
#2011-04-22| .
#2011-04-25|1113.38
#2011-04-26|1118.13
#2011-04-27|1118.63
#2011-04-28|1128.45
#2011-04-29|1130.12
#2011-05-02|1131.58
#2011-05-03|1125.09
#2011-05-04|1113.01
#2011-05-05|1097.71
#2011-05-06|1102.26
#2011-05-09|1091.29
#2011-05-10|1101.10
#2011-05-11|1096.27
#2011-05-12|1084.53
#2011-05-13|1075.94
#2011-05-16|1070.16
#2011-05-17|1069.51
#2011-05-18|1076.00
#2011-05-19|1077.69
#2011-05-20|1069.13
#2011-05-23|1046.54
#2011-05-24|1049.06
#2011-05-25|1052.58
#2011-05-26|1057.42
#2011-05-27|1071.24
#2011-05-30| .
#2011-05-31|1083.53
#2011-06-01|1067.03
#2011-06-02|1058.74
#2011-06-03|1059.18
#2011-06-06|1046.74
#2011-06-07|1048.15
#2011-06-08|1037.03
#2011-06-09|1037.72
#2011-06-10|1028.04
#2011-06-13|1033.46
#2011-06-14|1045.28
#2011-06-15|1027.46
#2011-06-16|1015.62
#2011-06-17|1027.22
#2011-06-20|1021.78
#2011-06-21|1035.79
#2011-06-22|1033.96
#2011-06-23|1011.50
#2011-06-24|1012.20
#2011-06-27|1014.69
#2011-06-28|1024.60
#2011-06-29|1040.72
#2011-06-30|1056.87
#2011-07-01|1071.64
#2011-07-04| .
#2011-07-05|1068.30
#2011-07-06|1052.51
#2011-07-07|1059.06
#2011-07-08|1046.28
#2011-07-11|1016.03
#2011-07-12|1005.02
#2011-07-13|1017.86
#2011-07-14|1010.93
#2011-07-15|1004.38
#2011-07-18| 987.32
#2011-07-19|1002.61
#2011-07-20|1020.42
#2011-07-21|1046.05
#2011-07-22|1050.61
#2011-07-25|1036.99
#2011-07-26|1042.20
#2011-07-27|1025.28
#2011-07-28|1024.35
#2011-07-29|1019.45
#2011-08-01|1017.00
#2011-08-02| 992.40
#2011-08-03| 981.31
#2011-08-04| 945.35
#2011-08-05| 924.24
#2011-08-08| 874.24
#2011-08-09| 887.64
#2011-08-10| 859.75
#2011-08-11| 882.61
#2011-08-12| 888.36
#2011-08-15| 911.11
#2011-08-16| 903.94
#2011-08-17| 908.12
#2011-08-18| 869.24
#2011-08-19| 851.54
#2011-08-22| 842.18
#2011-08-23| 857.83
#2011-08-24| 863.28
#2011-08-25| 866.72
#2011-08-26| 863.48
#2011-08-29| 889.99
#2011-08-30| 893.95
#2011-08-31| 910.97
#2011-09-01| 905.95
#2011-09-02| 879.28
#2011-09-05| .
#2011-09-06| 839.70
#2011-09-07| 866.96
#2011-09-08| 863.78
#2011-09-09| 833.52
#2011-09-12| 811.39
#2011-09-13| 821.11
#2011-09-14| 819.38
#2011-09-15| 841.51
#2011-09-16| 847.43
#2011-09-19| 821.99
#2011-09-20| 824.06
#2011-09-21| 805.95
#2011-09-22| 763.53
#2011-09-23| 768.39
#2011-09-26| 782.00
#2011-09-27| 818.33
#2011-09-28| 806.59
#2011-09-29| 819.61
#2011-09-30| 795.34
#2011-10-03| 763.17
#2011-10-04| 752.86
#2011-10-05| 767.80
#2011-10-06| 799.33
#2011-10-07| 801.02
#2011-10-10| 824.39
#2011-10-11| 834.24
#2011-10-12| 855.64
#2011-10-13| 840.81
#2011-10-14| 845.33
#2011-10-17| 836.13
#2011-10-18| 834.71
#2011-10-19| 841.61
#2011-10-20| 828.74
#2011-10-21| 847.34
#2011-10-24| 866.82
#2011-10-25| 857.05
#2011-10-26| 859.18
#2011-10-27| 915.31
#2011-10-28| 921.13
#2011-10-31| 888.19
#2011-11-01| 843.31
#2011-11-02| 855.04
#2011-11-03| 860.15
#2011-11-04| 858.53
#2011-11-07| 856.23
#2011-11-08| 865.39
#2011-11-09| 839.59
#2011-11-10| 826.06
#2011-11-11| 844.77
#2011-11-14| 836.56
#2011-11-15| 829.24
#2011-11-16| 821.35
#2011-11-17| 809.17
#2011-11-18| 802.05
#2011-11-21| 779.51
#2011-11-22| 774.11
#2011-11-23| 752.47
#2011-11-24| .
#2011-11-25| 751.42
#2011-11-28| 778.92
#2011-11-29| 781.70
#2011-11-30| 815.09
#2011-12-01| 823.15
#2011-12-02| 840.31
#2011-12-05| 854.71
#2011-12-06| 845.25
#2011-12-07| 852.22
#2011-12-08| 831.81
#2011-12-09| 837.07
#2011-12-12| 819.79
#2011-12-13| 808.84
#2011-12-14| 796.10
#2011-12-15| 796.66
#2011-12-16| 802.31
#2011-12-19| 791.01
#2011-12-20| 809.48
#2011-12-21| 815.21
#2011-12-22| 826.96
#2011-12-23| 831.47
#2011-12-26| .
#2011-12-27| 828.39
#2011-12-28| 814.48
#2011-12-29| 820.79
#2011-12-30| 824.97
#2012-01-02| .
#2012-01-03| 848.13
#2012-01-04| 844.85
#2012-01-05| 837.57
#2012-01-06| 830.69
#2012-01-09| 831.93
#2012-01-10| 849.65
#2012-01-11| 853.42
#2012-01-12| 860.47
#2012-01-13| 858.93
#2012-01-16| .
#2012-01-17| 866.82
#2012-01-18| 873.81
#2012-01-19| 893.11
#2012-01-20| 902.24
#2012-01-23| 913.26
#2012-01-24| 907.30
#2012-01-25| 908.56
#2012-01-26| 918.77
#2012-01-27| 918.53
#2012-01-30| 904.21
#2012-01-31| 909.83
#2012-02-01| 927.45
#2012-02-02| 935.33
#2012-02-03| 948.25
#2012-02-06| 946.26
#2012-02-07| 949.29
#2012-02-08| 958.27
#2012-02-09| 959.46
#2012-02-10| 940.07
#2012-02-13| 950.04
#2012-02-14| 940.96
#2012-02-15| 947.62
#2012-02-16| 946.56
#2012-02-17| 957.88
#2012-02-20| .
#2012-02-21| 965.86
#2012-02-22| 954.50
#2012-02-23| 955.66
#2012-02-24| 959.51
#2012-02-27| 955.66
#2012-02-28| 963.72
#2012-02-29| 966.11
#2012-03-01| 971.03
#2012-03-02| 970.10
#2012-03-05| 959.82
#2012-03-06| 932.08
#2012-03-07| 935.33
#2012-03-08| 955.17
#2012-03-09| 957.40
#2012-03-12| 949.57
#2012-03-13| 974.97
#2012-03-14| 978.80
#2012-03-15| 988.76
#2012-03-16| 996.74
#2012-03-19| 999.12
#2012-03-20| 992.37
#2012-03-21| 986.36
#2012-03-22| 976.64
#2012-03-23| 980.73
#2012-03-26| 986.90
#2012-03-27| 988.56
#2012-03-28| 984.43
#2012-03-29| 969.48
#2012-03-30| 973.43
#2012-04-02| 979.55
#2012-04-03| 974.48
#2012-04-04| 954.29
#2012-04-05| 949.22
#2012-04-06| .
#2012-04-09| 940.56
#2012-04-10| 924.20
#2012-04-11| 933.64
#2012-04-12| 948.58
#2012-04-13| 934.25
#2012-04-16| 931.34
#2012-04-17| 946.38
#2012-04-18| 941.51
#2012-04-19| 937.16
#2012-04-20| 938.60
#2012-04-23| 923.09
#2012-04-24| 931.37
#2012-04-25| 936.15
#2012-04-26| 939.12
#2012-04-27| 943.75
#2012-04-30| 941.40
#2012-05-01| 944.59
#2012-05-02| 936.78
#2012-05-03| 929.28
#2012-05-04| 918.86
#2012-05-07| 917.98
#2012-05-08| 908.43
#2012-05-09| 894.27
#2012-05-10| 902.96
#2012-05-11| 892.38
#2012-05-14| 872.72
#2012-05-15| 864.90
#2012-05-16| 851.78
#2012-05-17| 839.03
#2012-05-18| 826.74
#2012-05-21| 830.91
#2012-05-22| 843.81
#2012-05-23| 830.03
#2012-05-24| 832.97
#2012-05-25| 828.87
#2012-05-28| .
#2012-05-29| 839.40
#2012-05-30| 823.95
#2012-05-31| 827.31
#2012-06-01| 810.31
#2012-06-04| 805.17
#2012-06-05| 814.88
#2012-06-06| 835.38
#2012-06-07| 846.11
#2012-06-08| 838.75
#2012-06-11| 836.01
#2012-06-12| 840.03
#2012-06-13| 845.43
#2012-06-14| 848.07
#2012-06-15| 862.88
#2012-06-18| 859.64
#2012-06-19| 875.44
#2012-06-20| 882.89
#2012-06-21| 868.71
#2012-06-22| 866.87
#2012-06-25| 849.61
#2012-06-26| 849.10
#2012-06-27| 862.43
#2012-06-28| 854.50
#2012-06-29| 884.81
#2012-07-02| 890.55
#2012-07-03| 899.09
#2012-07-04| .
#2012-07-05| 888.20
#2012-07-06| 876.07
#2012-07-09| 870.38
#2012-07-10| 869.38
#2012-07-11| 872.72
#2012-07-12| 858.13
#2012-07-13| 872.87
#2012-07-16| 871.41
#2012-07-17| 874.75
#2012-07-18| 876.91
#2012-07-19| 882.28
#2012-07-20| 866.76
#2012-07-23| 848.79
#2012-07-24| 845.57
#2012-07-25| 847.67
#2012-07-26| 866.43
#2012-07-27| 885.94
#2012-07-30| 894.09
#2012-07-31| 893.50
#2012-08-01| 892.90
#2012-08-02| 879.33
#2012-08-03| 899.89
#2012-08-06| 908.03
#2012-08-07| 911.29
#2012-08-08| 913.49
#2012-08-09| 914.86
#2012-08-10| 912.71
#2012-08-13| 911.06
#2012-08-14| 913.63
#2012-08-15| 913.78
#2012-08-16| 921.41
#2012-08-17| 926.46
#2012-08-20| 925.61
#2012-08-21| 936.30
#2012-08-22| 929.50
#2012-08-23| 929.12
#2012-08-24| 923.44
#2012-08-27| 924.06
#2012-08-28| 923.09
#2012-08-29| 921.98
#2012-08-30| 911.86
#2012-08-31| 918.86
#2012-09-03| .
#2012-09-04| 913.79
#2012-09-05| 911.68
#2012-09-06| 933.15
#2012-09-07| 953.01
#2012-09-10| 950.06
#2012-09-11| 956.10
#2012-09-12| 964.66
#2012-09-13| 971.35
#2012-09-14| 996.04
#2012-09-17| 990.73
#2012-09-18| 983.30
#2012-09-19| 988.00
#2012-09-20| 978.62
#2012-09-21| 985.27
#2012-09-24| 981.92
#2012-09-25| 980.02
#2012-09-26| 962.41
#2012-09-27| 972.12
#2012-09-28| 966.81
#2012-10-01| 974.55
#2012-10-02| 974.44
#2012-10-03| 974.29
#2012-10-04| 986.76
#2012-10-05| 992.98
#2012-10-08| 983.37
#2012-10-09| 975.46
#2012-10-10| 973.64
#2012-10-11| 982.98
#2012-10-12| 977.13
#2012-10-15| 982.35
#2012-10-16| 993.04
#2012-10-17|1006.21
#2012-10-18|1007.86
#2012-10-19| 994.31
#2012-10-22| 995.89
#2012-10-23| 982.24
#2012-10-24| 982.99
#2012-10-25| 986.42
#2012-10-26| 979.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.60
#2012-11-01| 995.16
#2012-11-02| 993.82
#2012-11-05| 987.86
#2012-11-06| 996.39
#2012-11-07| 978.31
#2012-11-08| 971.00
#2012-11-09| 966.33
#2012-11-12| 967.25
#2012-11-13| 965.28
#2012-11-14| 956.12
#2012-11-15| 955.56
#2012-11-16| 951.31
#2012-11-19| 972.56
#2012-11-20| 972.73
#2012-11-21| 974.83
#2012-11-22| .
#2012-11-23| 991.54
#2012-11-26| 987.45
#2012-11-27| 986.92
#2012-11-28| 984.86
#2012-11-29| 997.43
#2012-11-30|1000.00
#2012-12-03|1001.31
#2012-12-04|1002.74
#2012-12-05|1012.17
#2012-12-06|1014.79
#2012-12-07|1017.17
#2012-12-10|1015.28
#2012-12-11|1020.72
#2012-12-12|1026.75
#2012-12-13|1025.92
#2012-12-14|1026.57
#2012-12-17|1034.48
#2012-12-18|1046.43
#2012-12-19|1055.05
#2012-12-20|1059.58
#2012-12-21|1050.74
#2012-12-24|1049.64
#2012-12-25|1050.24
#2012-12-26|1051.48
#2012-12-27|1050.59
#2012-12-28|1047.79
#2012-12-31|1050.72
#2013-01-01|1051.08
#2013-01-02|1076.32
#2013-01-03|1076.85
#2013-01-04|1081.46
#2013-01-07|1083.77
#2013-01-08|1080.55
#2013-01-09|1086.77
#2013-01-10|1098.48
#2013-01-11|1099.24
#2013-01-14|1101.27
#2013-01-15|1102.54
#2013-01-16|1100.16
#2013-01-17|1102.60
#2013-01-18|1104.38
#2013-01-21|1104.98
#2013-01-22|1106.28
#2013-01-23|1102.25
#2013-01-24|1108.94
#2013-01-25|1114.04
#2013-01-28|1114.27
#2013-01-29|1119.38
#2013-01-30|1118.33
#2013-01-31|1119.09
#2013-02-01|1126.79
#2013-02-04|1113.23
#2013-02-05|1115.74
#2013-02-06|1116.76
#2013-02-07|1109.44
#2013-02-08|1119.20
#2013-02-11|1116.37
#2013-02-12|1131.57
#2013-02-13|1130.65
#2013-02-14|1128.98
#2013-02-15|1122.27
#2013-02-18|1127.05
#2013-02-19|1133.90
#2013-02-20|1130.44
#2013-02-21|1107.94
#2013-02-22|1114.23
#2013-02-25|1110.42
#2013-02-26|1095.10
#2013-02-27|1104.71
#2013-02-28|1113.07
#2013-03-01|1107.88
#2013-03-04|1107.16
#2013-03-05|1118.92
#2013-03-06|1122.59
#2013-03-07|1124.87
#2013-03-08|1133.96
#2013-03-11|1141.57
#2013-03-12|1136.57
#2013-03-13|1127.99
#2013-03-14|1137.51
#2013-03-15|1142.97
#2013-03-18|1125.38
#2013-03-19|1115.95
#2013-03-20|1122.18
#2013-03-21|1116.69
#2013-03-22|1115.51
#2013-03-25|1111.38
#2013-03-26|1112.20
#2013-03-27|1108.56
#2013-03-28|1110.92
#2013-03-29|1110.55
#2013-04-01|1105.18
#2013-04-02|1112.98
#2013-04-03|1101.53
#2013-04-04|1098.63
#2013-04-05|1097.41
#2013-04-08|1101.28
#2013-04-09|1111.13
#2013-04-10|1130.73
#2013-04-11|1138.34
#2013-04-12|1129.08
#2013-04-15|1114.02
#2013-04-16|1116.47
#2013-04-17|1103.82
#2013-04-18|1096.18
#2013-04-19|1104.43
#2013-04-22|1107.54
#2013-04-23|1120.49
#2013-04-24|1131.05
#2013-04-25|1139.80
#2013-04-26|1139.50
#2013-04-29|1148.21
#2013-04-30|1160.27
#2013-05-01|1153.53
#2013-05-02|1153.77
#2013-05-03|1157.75
#2013-05-06|1160.78
#2013-05-07|1174.94
#2013-05-08|1185.09
#2013-05-09|1175.62
#2013-05-10|1169.31
#2013-05-13|1169.43
#2013-05-14|1172.87
#2013-05-15|1180.75
#2013-05-16|1178.08
#2013-05-17|1182.62
#2013-05-20|1188.47
#2013-05-21|1184.73
#2013-05-22|1182.20
#2013-05-23|1154.94
#2013-05-24|1152.38
#2013-05-27|1150.83
#2013-05-28|1159.82
#2013-05-29|1153.97
#2013-05-30|1158.80
#2013-05-31|1145.22
#2013-06-03|1140.22
#2013-06-04|1146.80
#2013-06-05|1127.79
#2013-06-06|1122.80
#2013-06-07|1131.79
#2013-06-10|1130.03
#2013-06-11|1118.85
#2013-06-12|1113.88
#2013-06-13|1117.46
#2013-06-14|1117.42
#2013-06-17|1125.82
#2013-06-18|1126.30
#2013-06-19|1123.36
#2013-06-20|1078.80
#2013-06-21|1073.76
#2013-06-24|1056.62
#2013-06-25|1069.06
#2013-06-26|1084.64
#2013-06-27|1092.76
#2013-06-28|1093.74
#2013-07-01|1101.60
#2013-07-02|1098.06
#2013-07-03|1085.76
#2013-07-04|1097.80
#2013-07-05|1098.72
#2013-07-08|1104.37
#2013-07-09|1111.70
#2013-07-10|1111.32
#2013-07-11|1127.18
#2013-07-12|1129.67
#2013-07-15|1137.42
#2013-07-16|1138.85
#2013-07-17|1144.29
#2013-07-18|1159.93
#2013-07-19|1161.48
#2013-07-22|1170.85
#2013-07-23|1176.81
#2013-07-24|1177.53
#2013-07-25|1174.74
#2013-07-26|1171.93
#2013-07-29|1163.30
#2013-07-30|1161.53
#2013-07-31|1159.34
#2013-08-01|1174.12
#2013-08-02|1181.32
#2013-08-05|1175.40
#2013-08-06|1169.70
#2013-08-07|1162.60
#2013-08-08|1174.65
#2013-08-09|1177.31
#2013-08-12|1177.73
#2013-08-13|1181.42
#2013-08-14|1186.35
#2013-08-15|1174.82
#2013-08-16|1178.97
#2013-08-19|1163.93
#2013-08-20|1158.30
#2013-08-21|1147.91
#2013-08-22|1153.72
#2013-08-23|1162.75
#2013-08-26|1156.86
#2013-08-27|1132.52
#2013-08-28|1127.96
#2013-08-29|1131.43
#2013-08-30|1125.01
#2013-09-02|1136.40
#2013-09-03|1141.44
#2013-09-04|1147.82
#2013-09-05|1153.84
#2013-09-06|1159.31
#2013-09-09|1173.06
#2013-09-10|1190.17
#2013-09-11|1193.35
#2013-09-12|1190.13
#2013-09-13|1186.61
#2013-09-16|1201.40
#2013-09-17|1202.02
#2013-09-18|1209.89
#2013-09-19|1226.60
#2013-09-20|1217.18
#2013-09-23|1209.35
#2013-09-24|1204.52
#2013-09-25|1206.92
#2013-09-26|1203.67
#2013-09-27|1201.97
#2013-09-30|1189.14
#2013-10-01|1200.52
#2013-10-02|1200.88
#2013-10-03|1201.20
#2013-10-04|1207.60
#2013-10-07|1198.41
#2013-10-08|1194.04
#2013-10-09|1194.23
#2013-10-10|1214.40
#2013-10-11|1225.65
#2013-10-14|1230.13
#2013-10-15|1231.01
#2013-10-16|1242.16
#2013-10-17|1254.45
#2013-10-18|1262.13
#2013-10-21|1261.81
#2013-10-22|1267.56
#2013-10-23|1250.89
#2013-10-24|1254.31
#2013-10-25|1251.97
#2013-10-28|1252.94
#2013-10-29|1253.89
#2013-10-30|1254.98
#2013-10-31|1244.73
#2013-11-01|1237.85
#2013-11-04|1237.81
#2013-11-05|1230.50
#2013-11-06|1236.58
#2013-11-07|1225.18
#2013-11-08|1229.99
#2013-11-11|1233.42
#2013-11-12|1227.21
#2013-11-13|1222.47
#2013-11-14|1232.38
#2013-11-15|1241.69
#2013-11-18|1254.12
#2013-11-19|1249.19
#2013-11-20|1244.67
#2013-11-21|1244.74
#2013-11-22|1249.67
#2013-11-25|1253.31
#2013-11-26|1252.57
#2013-11-27|1255.49
#2013-11-28|1260.31
#2013-11-29|1260.50
#2013-12-02|1254.09
#2013-12-03|1241.43
#2013-12-04|1231.94
#2013-12-05|1222.53
#2013-12-06|1233.42
#2013-12-09|1239.07
#2013-12-10|1237.02
#2013-12-11|1223.75
#2013-12-12|1214.31
#2013-12-13|1213.42
#2013-12-16|1221.88
#2013-12-17|1214.04
#2013-12-18|1230.00
#2013-12-19|1234.08
#2013-12-20|1240.09
#2013-12-23|1250.85
#2013-12-24|1252.12
#2013-12-25|1251.72
#2013-12-26|1252.78
#2013-12-27|1259.11
#2013-12-30|1262.02
#2013-12-31|1264.78
#2014-01-01|1264.88
#2014-01-02|1255.06
#2014-01-03|1256.29
#2014-01-06|1257.63
#2014-01-07|1264.65
#2014-01-08|1273.64
#2014-01-09|1270.30
#2014-01-10|1274.63
#2014-01-13|1278.52
#2014-01-14|1275.02
#2014-01-15|1286.83
#2014-01-16|1276.40
#2014-01-17|1273.86
#2014-01-20|1269.21
#2014-01-21|1272.75
#2014-01-22|1274.97
#2014-01-23|1262.97
#2014-01-24|1238.58
#2014-01-27|1225.32
#2014-01-28|1230.58
#2014-01-29|1226.81
#2014-01-30|1224.75
#2014-01-31|1214.91
#2014-02-03|1195.86
#2014-02-04|1195.53
#2014-02-05|1201.31
#2014-02-06|1219.48
#2014-02-07|1228.65
#2014-02-10|1228.82
#2014-02-11|1243.42
#2014-02-12|1248.36
#2014-02-13|1246.71
#2014-02-14|1251.19
#2014-02-17|1258.42
#2014-02-18|1262.62
#2014-02-19|1255.46
#2014-02-20|1249.31
#2014-02-21|1253.24
#2014-02-24|1260.08
#2014-02-25|1258.19
#2014-02-26|1252.33
#2014-02-27|1255.17
#2014-02-28|1260.10
#2014-03-03|1239.06
#2014-03-04|1256.51
#2014-03-05|1265.32
#2014-03-06|1277.24
#2014-03-07|1273.93
#2014-03-10|1269.69
#2014-03-11|1266.45
#2014-03-12|1258.15
#2014-03-13|1253.64
#2014-03-14|1239.55
#2014-03-17|1251.86
#2014-03-18|1260.79
#2014-03-19|1261.45
#2014-03-20|1260.94
#2014-03-21|1261.76
#2014-03-24|1261.67
#2014-03-25|1267.32
#2014-03-26|1270.97
#2014-03-27|1268.57
#2014-03-28|1277.26
#2014-03-31|1292.08
#2014-04-01|1302.38
#2014-04-02|1303.38
#2014-04-03|1303.60
#2014-04-04|1303.39
#2014-04-07|1292.20
#2014-04-08|1294.58
#2014-04-09|1297.66
#2014-04-10|1286.21
#2014-04-11|1273.91
#2014-04-14|1273.35
#2014-04-15|1267.98
#2014-04-16|1277.62
#2014-04-17|1283.67
#2014-04-18|1283.39
#2014-04-21|1282.01
#2014-04-22|1288.12
#2014-04-23|1287.10
#2014-04-24|1286.99
#2014-04-25|1275.34
#2014-04-28|1270.45
#2014-04-29|1282.21
#2014-04-30|1282.29
#2014-05-01|1283.93
#2014-05-02|1286.75
#2014-05-05|1281.23
#2014-05-06|1277.29
#2014-05-07|1274.05
#2014-05-08|1284.63
#2014-05-09|1277.07
#2014-05-12|1285.00
#2014-05-13|1287.24
#2014-05-14|1285.48
#2014-05-15|1273.46
#2014-05-16|1274.07
#2014-05-19|1275.02
#2014-05-20|1270.53
#2014-05-21|1274.52
#2014-05-22|1282.97
#2014-05-23|1288.57
#2014-05-26|1294.32
#2014-05-27|1297.81
#2014-05-28|1301.22
#2014-05-29|1301.97
#2014-05-30|1301.12
#2014-06-02|1304.01
#2014-06-03|1304.65
#2014-06-04|1304.40
#2014-06-05|1312.16
#2014-06-06|1327.68
#2014-06-09|1335.68
#2014-06-10|1336.86
#2014-06-11|1330.49
#2014-06-12|1326.79
#2014-06-13|1324.49
#2014-06-16|1319.16
#2014-06-17|1322.02
#2014-06-18|1323.46
#2014-06-19|1330.24
#2014-06-20|1324.71
#2014-06-23|1325.65
#2014-06-24|1318.63
#2014-06-25|1312.90
#2014-06-26|1309.47
#2014-06-27|1311.16
#2014-06-30|1310.83
#2014-07-01|1319.29
#2014-07-02|1323.67
#2014-07-03|1329.26
#2014-07-04|1326.43
#2014-07-07|1319.88
#2014-07-08|1307.86
#2014-07-09|1308.93
#2014-07-10|1298.26
#2014-07-11|1297.86
#2014-07-14|1307.85
#2014-07-15|1310.64
#2014-07-16|1315.68
#2014-07-17|1302.08
#2014-07-18|1307.27
#2014-07-21|1303.97
#2014-07-22|1310.64
#2014-07-23|1315.73
#2014-07-24|1325.71
#2014-07-25|1326.60
#2014-07-28|1326.85
#2014-07-29|1325.78
#2014-07-30|1328.65
#2014-07-31|1312.38
#2014-08-01|1300.26
#2014-08-04|1302.18
#2014-08-05|1291.55
#2014-08-06|1285.21
#2014-08-07|1277.27
#2014-08-08|1274.37
#2014-08-11|1282.15
#2014-08-12|1285.33
#2014-08-13|1293.18
#2014-08-14|1298.51
#2014-08-15|1293.77
#2014-08-18|1302.66
#2014-08-19|1307.77
#2014-08-20|1307.57
#2014-08-21|1319.19
#2014-08-22|1317.11
#2014-08-25|1325.57
#2014-08-26|1331.27
#2014-08-27|1334.78
#2014-08-28|1324.82
#2014-08-29|1329.01
#2014-09-01|1327.14
#2014-09-02|1328.10
#2014-09-03|1339.94
#2014-09-04|1342.55
#2014-09-05|1339.47
#2014-09-08|1336.78
#2014-09-09|1323.45
#2014-09-10|1325.78
#2014-09-11|1325.48
#2014-09-12|1323.87
#2014-09-15|1318.11
#2014-09-16|1316.48
#2014-09-17|1322.54
#2014-09-18|1331.52
#2014-09-19|1327.53
#2014-09-22|1315.56
#2014-09-23|1308.57
#2014-09-24|1309.41
#2014-09-25|1294.31
#2014-09-26|1295.38
#2014-09-29|1281.04
#2014-09-30|1280.99
#2014-10-01|1274.19
#2014-10-02|1261.86
#2014-10-03|1268.37
#2014-10-06|1277.16
#2014-10-07|1267.08
#2014-10-08|1269.56
#2014-10-09|1263.75
#2014-10-10|1242.66
#2014-10-13|1246.43
#2014-10-14|1242.68
#2014-10-15|1216.32
#2014-10-16|1210.19
#2014-10-17|1229.18
#2014-10-20|1236.91
#2014-10-21|1253.27
#2014-10-22|1253.95
#2014-10-23|1259.27
#2014-10-24|1266.70
#2014-10-27|1262.46
#2014-10-28|1279.36
#2014-10-29|1279.70
#2014-10-30|1279.28
#2014-10-31|1294.25
#2014-11-03|1285.37
#2014-11-04|1283.48
#2014-11-05|1288.26
#2014-11-06|1281.88
#2014-11-07|1277.66
#2014-11-10|1283.58
#2014-11-11|1282.15
#2014-11-12|1278.08
#2014-11-13|1276.86
#2014-11-14|1277.14
#2014-11-17|1275.49
#2014-11-18|1282.36
#2014-11-19|1280.70
#2014-11-20|1275.30
#2014-11-21|1286.89
#2014-11-24|1293.40
#2014-11-25|1297.16
#2014-11-26|1301.57
#2014-11-27|1301.50
#2014-11-28|1298.22
#2014-12-01|1281.52
#2014-12-02|1288.18
#2014-12-03|1292.53
#2014-12-04|1287.27
#2014-12-05|1298.29
#2014-12-08|1295.02
#2014-12-09|1286.89
#2014-12-10|1270.78
#2014-12-11|1265.60
#2014-12-12|1247.49
#2014-12-15|1227.22
#2014-12-16|1226.71
#2014-12-17|1234.18
#2014-12-18|1254.56
#2014-12-19|1260.32
#2014-12-22|1268.11
#2014-12-23|1271.70
#2014-12-24|1272.60
#2014-12-25|1272.30
#2014-12-26|1272.82
#2014-12-29|1278.98
#2014-12-30|1274.04
#2014-12-31|1269.66
#2015-01-01|1269.72
#2015-01-02|1266.34
#2015-01-05|1235.12
#2015-01-06|1214.34
#2015-01-07|1211.09
#2015-01-08|1230.45
#2015-01-09|1214.62
#2015-01-12|1206.60
#2015-01-13|1208.62
#2015-01-14|1192.54
#2015-01-15|1186.85
#2015-01-16|1187.98
#2015-01-19|1191.16
#2015-01-20|1194.70
#2015-01-21|1202.72
#2015-01-22|1221.49
#2015-01-23|1214.16
#2015-01-26|1216.27
#2015-01-27|1216.52
#2015-01-28|1199.05
#2015-01-29|1198.43
#2015-01-30|1182.48
#2015-02-02|1194.84
#2015-02-03|1216.76
#2015-02-04|1218.86
#2015-02-05|1227.71
#2015-02-06|1235.05
#2015-02-09|1227.52
#2015-02-10|1228.33
#2015-02-11|1220.01
#2015-02-12|1241.95
#2015-02-13|1258.33
#2015-02-16|1261.64
#2015-02-17|1262.87
#2015-02-18|1264.53
#2015-02-19|1266.83
#2015-02-20|1269.05
#2015-02-23|1264.57
#2015-02-24|1270.99
#2015-02-25|1274.42
#2015-02-26|1273.66
#2015-02-27|1272.82
#2015-03-02|1275.70
#2015-03-03|1268.99
#2015-03-04|1261.78
#2015-03-05|1262.52
#2015-03-06|1255.97
#2015-03-09|1253.12
#2015-03-10|1229.59
#2015-03-11|1231.79
#2015-03-12|1250.14
#2015-03-13|1241.23
#2015-03-16|1251.75
#2015-03-17|1252.67
#2015-03-18|1256.80
#2015-03-19|1255.31
#2015-03-20|1277.17
#2015-03-23|1281.59
#2015-03-24|1280.70
#2015-03-25|1274.24
#2015-03-26|1263.95
#2015-03-27|1257.05
#2015-03-30|1265.66
#2015-03-31|1260.21
#2015-04-01|1265.32
#2015-04-02|1277.67
#2015-04-03|1280.93
#2015-04-06|1284.86
#2015-04-07|1285.20
#2015-04-08|1287.31
#2015-04-09|1288.79
#2015-04-10|1289.26
#2015-04-13|1294.81
#2015-04-14|1299.57
#2015-04-15|1304.67
#2015-04-16|1313.83
#2015-04-17|1299.17
#2015-04-20|1302.49
#2015-04-21|1304.67
#2015-04-22|1310.99
#2015-04-23|1315.10
#2015-04-24|1323.50
#2015-04-27|1329.98
#2015-04-28|1338.01
#2015-04-29|1337.68
#2015-04-30|1323.23
#2015-05-01|1322.21
#2015-05-04|1325.73
#2015-05-05|1317.54
#2015-05-06|1316.65
#2015-05-07|1311.30
#2015-05-08|1333.60
#2015-05-11|1334.95
#2015-05-12|1327.80
#2015-05-13|1337.94
#2015-05-14|1341.19
#2015-05-15|1342.05
#2015-05-18|1341.09
#2015-05-19|1340.68
#2015-05-20|1339.29
#2015-05-21|1341.09
#2015-05-22|1336.86
#2015-05-25|1332.31
#2015-05-26|1318.85
#2015-05-27|1325.40
#2015-05-28|1321.44
#2015-05-29|1315.68
#2015-06-01|1311.98
#2015-06-02|1320.15
#2015-06-03|1330.92
#2015-06-04|1322.29
#2015-06-05|1312.47
#2015-06-08|1309.27
#2015-06-09|1313.28
#2015-06-10|1332.82
#2015-06-11|1333.76
#2015-06-12|1332.09
#2015-06-15|1319.94
#2015-06-16|1320.25
#2015-06-17|1315.36
#2015-06-18|1326.12
#2015-06-19|1322.95
#2015-06-22|1349.68
#2015-06-23|1354.25
#2015-06-24|1349.61
#2015-06-25|1347.68
#2015-06-26|1345.72
#2015-06-29|1309.08
#2015-06-30|1311.54
#2015-07-01|1321.51
#2015-07-02|1316.81
#2015-07-03|1313.33
#2015-07-06|1293.46
#2015-07-07|1278.05
#2015-07-08|1260.95
#2015-07-09|1273.59
#2015-07-10|1298.50
#2015-07-13|1309.81
#2015-07-14|1317.01
#2015-07-15|1320.97
#2015-07-16|1332.81
#2015-07-17|1328.08
#2015-07-20|1329.50
#2015-07-21|1330.55
#2015-07-22|1326.80
#2015-07-23|1323.47
#2015-07-24|1308.83
#2015-07-27|1296.85
#2015-07-28|1299.30
#2015-07-29|1309.88
#2015-07-30|1308.21
#2015-07-31|1314.35
#2015-08-03|1309.71
#2015-08-04|1307.51
#2015-08-05|1308.98
#2015-08-06|1303.69
#2015-08-07|1296.82
#2015-08-10|1308.42
#2015-08-11|1293.86
#2015-08-12|1277.12
#2015-08-13|1278.68
#2015-08-14|1280.29
#2015-08-17|1276.06
#2015-08-18|1273.66
#2015-08-19|1262.21
#2015-08-20|1239.70
#2015-08-21|1208.34
#2015-08-24|1152.79
#2015-08-25|1164.67
#2015-08-26|1179.38
#2015-08-27|1205.74
#2015-08-28|1206.41
#2015-08-31|1199.56
#2015-09-01|1163.24
#2015-09-02|1166.60
#2015-09-03|1172.82
#2015-09-04|1149.13
#2015-09-07|1147.65
#2015-09-08|1171.47
#2015-09-09|1185.15
#2015-09-10|1177.42
#2015-09-11|1179.04
#2015-09-14|1175.95
#2015-09-15|1183.96
#2015-09-16|1197.95
#2015-09-17|1190.37
#2015-09-18|1171.88
#2015-09-21|1167.77
#2015-09-22|1148.19
#2015-09-23|1138.55
#2015-09-24|1131.59
#2015-09-25|1147.22
#2015-09-28|1128.74
#2015-09-29|1121.14
#2015-09-30|1140.18
#2015-10-01|1148.43
#2015-10-02|1148.53
#2015-10-05|1173.09
#2015-10-06|1181.18
#2015-10-07|1196.69
#2015-10-08|1197.11
#2015-10-09|1206.57
#2015-10-12|1206.53
#2015-10-13|1191.59
#2015-10-14|1183.46
#2015-10-15|1203.58
#2015-10-16|1210.20
#2015-10-19|1205.71
#2015-10-20|1207.35
#2015-10-21|1200.30
#2015-10-22|1207.23
#2015-10-23|1220.73
#2015-10-26|1218.42
#2015-10-27|1211.74
#2015-10-28|1223.92
#2015-10-29|1204.43
#2015-10-30|1198.93
#2015-11-02|1203.16
#2015-11-03|1203.39
#2015-11-04|1204.05
#2015-11-05|1203.44
#2015-11-06|1214.15
#2015-11-09|1206.98
#2015-11-10|1204.71
#2015-11-11|1206.97
#2015-11-12|1193.49
#2015-11-13|1181.84
#2015-11-16|1181.85
#2015-11-17|1190.89
#2015-11-18|1198.05
#2015-11-19|1212.59
#2015-11-20|1208.78
#2015-11-23|1203.49
#2015-11-24|1199.21
#2015-11-25|1196.34
#2015-11-26|1201.54
#2015-11-27|1197.06
#2015-11-30|1192.41
#2015-12-01|1207.04
#2015-12-02|1198.83
#2015-12-03|1191.12
#2015-12-04|1199.37
#2015-12-07|1188.61
#2015-12-08|1167.57
#2015-12-09|1165.53
#2015-12-10|1162.18
#2015-12-11|1140.98
#2015-12-14|1132.63
#2015-12-15|1150.77
#2015-12-16|1168.43
#2015-12-17|1168.26
#2015-12-18|1152.64
#2015-12-21|1153.96
#2015-12-22|1159.15
#2015-12-23|1173.45
#2015-12-24|1178.51
#2015-12-25|1177.16
#2015-12-28|1174.26
#2015-12-29|1183.42
#2015-12-30|1175.40
#2015-12-31|1167.17
#2016-01-01|1167.28
#2016-01-04|1136.86
#2016-01-05|1134.57
#2016-01-06|1118.21
#2016-01-07|1090.60
#2016-01-08|1076.25
#2016-01-11|1071.98
#2016-01-12|1072.99
#2016-01-13|1066.72
#2016-01-14|1059.57
#2016-01-15|1032.68
#2016-01-18|1020.46
#2016-01-19|1022.35
#2016-01-20| 992.97
#2016-01-21| 990.94
#2016-01-22|1017.71
#2016-01-25|1000.15
#2016-01-26|1009.92
#2016-01-27|1014.87
#2016-01-28|1017.07
#2016-01-29|1036.12
#2016-02-01|1025.31
#2016-02-02| 997.27
#2016-02-03| 987.51
#2016-02-04|1011.19
#2016-02-05|1002.35
#2016-02-08| 975.63
#2016-02-09| 958.71
#2016-02-10| 959.82
#2016-02-11| 930.84
#2016-02-12| 956.55
#2016-02-15| 974.16
#2016-02-16| 984.30
#2016-02-17| 996.57
#2016-02-18| 990.36
#2016-02-19| 982.16
#2016-02-22| 997.29
#2016-02-23| 979.92
#2016-02-24| 965.92
#2016-02-25| 979.69
#2016-02-26| 990.78
#2016-02-29| 984.03
#2016-03-01|1007.92
#2016-03-02|1032.89
#2016-03-03|1051.37
#2016-03-04|1063.70
#2016-03-07|1064.13
#2016-03-08|1050.67
#2016-03-09|1050.80
#2016-03-10|1053.83
#2016-03-11|1084.06
#2016-03-14|1084.24
#2016-03-15|1073.23
#2016-03-16|1062.26
#2016-03-17|1083.57
#2016-03-18|1093.80
#2016-03-21|1090.70
#2016-03-22|1085.75
#2016-03-23|1070.68
#2016-03-24|1052.57
#2016-03-25|1052.96
#2016-03-28|1055.83
#2016-03-29|1049.79
#2016-03-30|1065.68
#2016-03-31|1063.18
#2016-04-01|1052.84
#2016-04-04|1052.06
#2016-04-05|1027.07
#2016-04-06|1028.99
#2016-04-07|1014.69
#2016-04-08|1027.22
#2016-04-11|1034.90
#2016-04-12|1048.23
#2016-04-13|1083.26
#2016-04-14|1092.71
#2016-04-15|1089.68
#2016-04-18|1091.42
#2016-04-19|1110.83
#2016-04-20|1121.91
#2016-04-21|1124.18
#2016-04-22|1127.66
#2016-04-25|1120.04
#2016-04-26|1131.36
#2016-04-27|1127.50
#2016-04-28|1123.45
#2016-04-29|1116.23
#2016-05-02|1112.40
#2016-05-03|1090.30
#2016-05-04|1074.78
#2016-05-05|1068.58
#2016-05-06|1066.91
#2016-05-09|1061.81
#2016-05-10|1077.98
#2016-05-11|1075.30
#2016-05-12|1071.67
#2016-05-13|1058.58
#2016-05-16|1062.60
#2016-05-17|1064.27
#2016-05-18|1080.30
#2016-05-19|1070.15
#2016-05-20|1077.06
#2016-05-23|1075.89
#2016-05-24|1089.55
#2016-05-25|1111.85
#2016-05-26|1111.57
#2016-05-27|1115.39
#2016-05-30|1115.15
#2016-05-31|1109.60
#2016-06-01|1107.07
#2016-06-02|1106.57
#2016-06-03|1102.94
#2016-06-06|1110.40
#2016-06-07|1117.74
#2016-06-08|1119.89
#2016-06-09|1105.49
#2016-06-10|1082.18
#2016-06-13|1064.60
#2016-06-14|1042.54
#2016-06-15|1046.13
#2016-06-16|1035.92
#2016-06-17|1053.65
#2016-06-20|1079.42
#2016-06-21|1085.30
#2016-06-22|1087.45
#2016-06-23|1111.85
#2016-06-24|1024.45
#2016-06-27| 983.03
#2016-06-28|1003.12
#2016-06-29|1026.49
#2016-06-30|1035.83
#2016-07-01|1035.99
#2016-07-04|1033.97
#2016-07-05|1013.02
#2016-07-06|1003.78
#2016-07-07|1011.58
#2016-07-08|1024.52
#2016-07-11|1040.69
#2016-07-12|1062.61
#2016-07-13|1064.78
#2016-07-14|1080.08
#2016-07-15|1080.65
#2016-07-18|1082.45
#2016-07-19|1078.76
#2016-07-20|1084.03
#2016-07-21|1083.24
#2016-07-22|1080.84
#2016-07-25|1078.72
#2016-07-26|1080.28
#2016-07-27|1084.03
#2016-07-28|1079.28
#2016-07-29|1093.73
#2016-08-01|1090.95
#2016-08-02|1077.43
#2016-08-03|1077.70
#2016-08-04|1084.68
#2016-08-05|1101.09
#2016-08-08|1113.25
#2016-08-09|1121.75
#2016-08-10|1120.45
#2016-08-11|1124.67
#2016-08-12|1123.50
#2016-08-15|1128.60
#2016-08-16|1126.54
#2016-08-17|1126.94
#2016-08-18|1130.90
#2016-08-19|1125.94
#2016-08-22|1126.05
#2016-08-23|1134.24
#2016-08-24|1135.87
#2016-08-25|1136.44
#2016-08-26|1140.67
#2016-08-29|1137.46
#2016-08-30|1148.03
#2016-08-31|1154.11
#2016-09-01|1158.21
#2016-09-02|1165.33
#2016-09-05|1168.96
#2016-09-06|1169.88
#2016-09-07|1171.49
#2016-09-08|1175.45
#2016-09-09|1161.97
#2016-09-12|1150.02
#2016-09-13|1133.92
#2016-09-14|1129.33
#2016-09-15|1134.74
#2016-09-16|1124.68
#2016-09-19|1134.32
#2016-09-20|1134.29
#2016-09-21|1149.26
#2016-09-22|1161.54
#2016-09-23|1152.36
#2016-09-26|1134.90
#2016-09-27|1135.59
#2016-09-28|1138.50
#2016-09-29|1135.98
#2016-09-30|1136.89
#2016-10-03|1140.49
#2016-10-04|1145.14
#2016-10-05|1156.48
#2016-10-06|1158.99
#2016-10-07|1158.67
#2016-10-10|1162.98
#2016-10-11|1151.12
#2016-10-12|1146.07
#2016-10-13|1132.17
#2016-10-14|1141.54
#2016-10-17|1140.05
#2016-10-18|1156.46
#2016-10-19|1165.77
#2016-10-20|1168.87
#2016-10-21|1169.69
#2016-10-24|1178.05
#2016-10-25|1178.44
#2016-10-26|1180.41
#2016-10-27|1182.51
#2016-10-28|1179.56
#2016-10-31|1181.02
#2016-11-01|1176.90
#2016-11-02|1162.81
#2016-11-03|1163.17
#2016-11-04|1155.39
#2016-11-07|1177.68
#2016-11-08|1182.37
#2016-11-09|1190.28
#2016-11-10|1219.17
#2016-11-11|1221.13
#2016-11-14|1234.99
#2016-11-15|1238.27
#2016-11-16|1230.75
#2016-11-17|1237.02
#2016-11-18|1231.22
#2016-11-21|1237.25
#2016-11-22|1244.46
#2016-11-23|1243.76
#2016-11-24|1242.74
#2016-11-25|1243.90
#2016-11-28|1234.85
#2016-11-29|1238.00
#2016-11-30|1248.11
#2016-12-01|1261.19
#2016-12-02|1258.14
#2016-12-05|1267.82
#2016-12-06|1290.80
#2016-12-07|1312.59
#2016-12-08|1327.44
#2016-12-09|1327.99
#2016-12-12|1316.83
#2016-12-13|1323.53
#2016-12-14|1317.61
#2016-12-15|1313.18
#2016-12-16|1308.76
#2016-12-19|1304.31
#2016-12-20|1311.08
#2016-12-21|1311.53
#2016-12-22|1307.98
#2016-12-23|1308.55
#2016-12-26|1307.66
#2016-12-27|1308.33
#2016-12-28|1304.76
#2016-12-29|1302.36
#2016-12-30|1307.69
#2017-01-02|1308.72
#2017-01-03|1319.21
#2017-01-04|1335.71
#2017-01-05|1337.39
#2017-01-06|1336.76
#2017-01-09|1328.01
#2017-01-10|1333.54
#2017-01-11|1331.56
#2017-01-12|1336.87
#2017-01-13|1343.79
#2017-01-16|1336.43
#2017-01-17|1326.00
#2017-01-18|1327.66
#2017-01-19|1321.35
#2017-01-20|1326.62
#2017-01-23|1326.54
#2017-01-24|1336.61
#2017-01-25|1357.74
#2017-01-26|1363.32
#2017-01-27|1362.30
#2017-01-30|1349.68
#2017-01-31|1345.08
#2017-02-01|1349.31
#2017-02-02|1347.91
#2017-02-03|1366.89
#2017-02-06|1357.34
#2017-02-07|1350.75
#2017-02-08|1347.69
#2017-02-09|1357.60
#2017-02-10|1361.93
#2017-02-13|1371.28
#2017-02-14|1377.93
#2017-02-15|1397.04
#2017-02-16|1400.84
#2017-02-17|1393.81
#2017-02-20|1396.12
#2017-02-21|1394.73
#2017-02-22|1397.05
#2017-02-23|1398.19
#2017-02-24|1382.77
#2017-02-27|1380.99
#2017-02-28|1379.31
#2017-03-01|1401.94
#2017-03-02|1391.54
#2017-03-03|1396.39
#2017-03-06|1393.54
#2017-03-07|1389.79
#2017-03-08|1387.74
#2017-03-09|1389.26
#2017-03-10|1395.01
#2017-03-13|1400.88
#2017-03-14|1395.78
#2017-03-15|1396.71
#2017-03-16|1412.46
#2017-03-17|1406.91
#2017-03-20|1400.44
#2017-03-21|1380.57
#2017-03-22|1367.54
#2017-03-23|1372.20
#2017-03-24|1375.84
#2017-03-27|1372.99
#2017-03-28|1388.96
#2017-03-29|1384.72
#2017-03-30|1393.68
#2017-03-31|1380.31
#2017-04-03|1374.64
#2017-04-04|1370.16
#2017-04-05|1364.68
#2017-04-06|1364.13
#2017-04-07|1359.97
#2017-04-10|1357.40
#2017-04-11|1356.47
#2017-04-12|1349.87
#2017-04-13|1338.07
#2017-04-14|1337.74
#2017-04-17|1350.92
#2017-04-18|1341.90
#2017-04-19|1342.59
#2017-04-20|1357.62
#2017-04-21|1355.34
#2017-04-24|1395.55
#2017-04-25|1407.03
#2017-04-26|1408.15
#2017-04-27|1398.21
#2017-04-28|1392.74
#2017-05-01|1398.87
#2017-05-02|1400.05
#2017-05-03|1403.11
#2017-05-04|1407.07
#2017-05-05|1411.12
#2017-05-08|1413.45
#2017-05-09|1403.56
#2017-05-10|1408.77
#2017-05-11|1404.33
#2017-05-12|1403.32
#2017-05-15|1415.55
#2017-05-16|1419.08
#2017-05-17|1390.26
#2017-05-18|1376.48
#2017-05-19|1390.62
#2017-05-22|1393.87
#2017-05-23|1402.36
#2017-05-24|1399.56
#2017-05-25|1402.11
#2017-05-26|1398.48
#2017-05-29|1394.97
#2017-05-30|1387.88
#2017-05-31|1379.89
#2017-06-01|1386.11
#2017-06-02|1392.47
#2017-06-05|1390.15
#2017-06-06|1385.90
#2017-06-07|1394.33
#2017-06-08|1405.46
#2017-06-09|1419.54
#2017-06-12|1414.66
#2017-06-13|1422.43
#2017-06-14|1424.60
#2017-06-15|1409.15
#2017-06-16|1411.93
#2017-06-19|1423.07
#2017-06-20|1407.99
#2017-06-21|1398.69
#2017-06-22|1398.01
#2017-06-23|1396.25
#2017-06-26|1404.45
#2017-06-27|1412.78
#2017-06-28|1433.78
#2017-06-29|1451.16
#2017-06-30|1443.61
#2017-07-03|1459.65
#2017-07-04|1460.53
#2017-07-05|1461.42
#2017-07-06|1460.69
#2017-07-07|1458.96
#2017-07-10|1460.84
#2017-07-11|1460.00
#2017-07-12|1467.17
#2017-07-13|1476.13
#2017-07-14|1476.85
#2017-07-17|1476.37
#2017-07-18|1471.87
#2017-07-19|1477.50
#2017-07-20|1481.56
#2017-07-21|1474.18
#2017-07-24|1479.25
#2017-07-25|1494.33
#2017-07-26|1491.45
#2017-07-27|1493.38
#2017-07-28|1487.47
#2017-07-31|1492.68
#2017-08-01|1506.17
#2017-08-02|1504.24
#2017-08-03|1501.41
#2017-08-04|1503.42
#2017-08-07|1506.64
#2017-08-08|1505.96
#2017-08-09|1494.64
#2017-08-10|1476.07
#2017-08-11|1463.47
#2017-08-14|1481.00
#2017-08-15|1479.35
#2017-08-16|1482.95
#2017-08-17|1468.01
#2017-08-18|1464.43
#2017-08-21|1462.11
#2017-08-22|1469.30
#2017-08-23|1468.84
#2017-08-24|1473.04
#2017-08-25|1480.64
#2017-08-28|1479.53
#2017-08-29|1471.13
#2017-08-30|1470.74
#2017-08-31|1473.48
#2017-09-01|1481.25
#2017-09-04|1474.14
#2017-09-05|1459.39
#2017-09-06|1457.64
#2017-09-07|1451.64
#2017-09-08|1456.01
#2017-09-11|1474.44
#2017-09-12|1489.73
#2017-09-13|1491.03
#2017-09-14|1487.84
#2017-09-15|1490.22
#2017-09-18|1500.96
#2017-09-19|1508.65
#2017-09-20|1513.73
#2017-09-21|1515.42
#2017-09-22|1520.21
#2017-09-25|1506.97
#2017-09-26|1500.26
#2017-09-27|1514.13
#2017-09-28|1517.51
#2017-09-29|1524.76
#2017-10-02|1527.14
#2017-10-03|1535.86
#2017-10-04|1528.26
#2017-10-05|1535.49
#2017-10-06|1536.11
#2017-10-09|1532.15
#2017-10-10|1542.15
#2017-10-11|1541.14
#2017-10-12|1535.91
#2017-10-13|1534.91
#2017-10-16|1540.39
#2017-10-17|1535.16
#2017-10-18|1540.05
#2017-10-19|1541.59
#2017-10-20|1547.66
#2017-10-23|1540.53
#2017-10-24|1548.31
#2017-10-25|1549.22
#2017-10-26|1548.33
#2017-10-27|1546.68
#2017-10-30|1546.42
#2017-10-31|1540.94
#2017-11-01|1542.16
#2017-11-02|1549.63
#2017-11-03|1541.82
#2017-11-06|1534.74
#2017-11-07|1523.39
#2017-11-08|1520.71
#2017-11-09|1517.92
#2017-11-10|1515.18
#2017-11-13|1511.74
#2017-11-14|1508.22
#2017-11-15|1509.11
#2017-11-16|1515.38
#2017-11-17|1517.07
#2017-11-20|1517.62
#2017-11-21|1522.12
#2017-11-22|1528.77
#2017-11-23|1528.62
#2017-11-24|1532.34
#2017-11-27|1527.83
#2017-11-28|1540.46
#2017-11-29|1561.11
#2017-11-30|1557.67
#2017-12-01|1552.47
#2017-12-04|1568.18
#2017-12-05|1562.77
#2017-12-06|1549.25
#2017-12-07|1552.12
#2017-12-08|1564.56
#2017-12-11|1568.43
#2017-12-12|1575.70
#2017-12-13|1575.51
#2017-12-14|1568.55
#2017-12-15|1571.72
#2017-12-18|1592.35
#2017-12-19|1589.20
#2017-12-20|1590.64
#2017-12-21|1601.48
#2017-12-22|1598.85
#2017-12-25|1598.16
#2017-12-26|1596.09
#2017-12-27|1597.48
#2017-12-28|1602.86
#2017-12-29|1602.56
#2018-01-01|1602.18
#2018-01-02|1612.59
#2018-01-03|1614.49
#2018-01-04|1635.88
#2018-01-05|1641.57
#2018-01-08|1640.00
#2018-01-09|1644.36
#2018-01-10|1661.84
#2018-01-11|1670.67
#2018-01-12|1681.46
#2018-01-15|1691.79
#2018-01-16|1689.88
#2018-01-17|1694.26
#2018-01-18|1697.55
#2018-01-19|1706.78
#2018-01-22|1716.78
#2018-01-23|1726.78
#2018-01-24|1737.86
#2018-01-25|1740.51
#2018-01-26|1745.99
#2018-01-29|1739.46
#2018-01-30|1724.10
#2018-01-31|1727.81
#2018-02-01|1735.72
#2018-02-02|1711.12
#2018-02-05|1664.36
#2018-02-06|1640.18
#2018-02-07|1646.76
#2018-02-08|1616.81
#2018-02-09|1611.13
#2018-02-12|1624.92
#2018-02-13|1630.96
#2018-02-14|1657.73
#2018-02-15|1675.05
#2018-02-16|1677.20
#2018-02-19|1677.43
#2018-02-20|1667.12
#2018-02-21|1674.86
#2018-02-22|1665.72
#2018-02-23|1679.64
#2018-02-26|1687.72
#2018-02-27|1678.39
#2018-02-28|1657.53
#2018-03-01|1642.28
#2018-03-02|1636.10
#2018-03-05|1638.86
#2018-03-06|1650.69
#2018-03-07|1645.82
#2018-03-08|1647.62
#2018-03-09|1662.46
#2018-03-12|1672.96
#2018-03-13|1666.82
#2018-03-14|1651.65
#2018-03-15|1648.29
#2018-03-16|1647.01
#2018-03-19|1636.85
#2018-03-20|1636.26
#2018-03-21|1635.59
#2018-03-22|1602.12
#2018-03-23|1570.99
#2018-03-26|1590.11
#2018-03-27|1582.05
#2018-03-28|1575.27
#2018-03-29|1583.84
#2018-03-30|1583.88
#2018-04-02|1572.68
#2018-04-03|1575.44
#2018-04-04|1572.65
#2018-04-05|1591.13
#2018-04-06|1574.43
#2018-04-09|1583.13
#2018-04-10|1601.28
#2018-04-11|1593.85
#2018-04-12|1605.52
#2018-04-13|1594.22
#2018-04-16|1592.88
#2018-04-17|1590.67
#2018-04-18|1593.16
#2018-04-19|1607.89
#2018-04-20|1602.62
#2018-04-23|1603.67
#2018-04-24|1605.28
#2018-04-25|1595.33
#2018-04-26|1592.50
#2018-04-27|1595.89
#2018-04-30|1593.92
#2018-05-01|1589.38
#2018-05-02|1583.87
#2018-05-03|1570.39
#2018-05-04|1573.03
#2018-05-07|1576.89
#2018-05-08|1581.68
#2018-05-09|1595.71
#2018-05-10|1606.17
#2018-05-11|1614.12
#2018-05-14|1615.27
#2018-05-15|1605.75
#2018-05-16|1600.12
#2018-05-17|1594.67
#2018-05-18|1579.31
#2018-05-21|1582.21
#2018-05-22|1596.18
#2018-05-23|1580.21
#2018-05-24|1571.05
#2018-05-25|1563.46
#2018-05-28|1559.06
#2018-05-29|1520.97
#2018-05-30|1527.89
#2018-05-31|1523.81
#2018-06-01|1537.12
#2018-06-04|1550.39
#2018-06-05|1537.10
#2018-06-06|1553.82
#2018-06-07|1558.52
#2018-06-08|1550.05
#2018-06-11|1554.28
#2018-06-12|1550.35
#2018-06-13|1543.49
#2018-06-14|1530.99
#2018-06-15|1517.49
#2018-06-18|1513.93
#2018-06-19|1506.81
#2018-06-20|1513.32
#2018-06-21|1503.65
#2018-06-22|1508.19
#2018-06-25|1491.05
#2018-06-26|1489.46
#2018-06-27|1474.15
#2018-06-28|1476.47
#2018-06-29|1487.45
#2018-07-02|1481.11
#2018-07-03|1480.78
#2018-07-04|1483.47
#2018-07-05|1489.91
#2018-07-06|1497.67
#2018-07-09|1520.33
#2018-07-10|1512.83
#2018-07-11|1500.23
#2018-07-12|1502.60
#2018-07-13|1497.45
#2018-07-16|1511.76
#2018-07-17|1512.39
#2018-07-18|1514.01
#2018-07-19|1506.43
#2018-07-20|1521.53
#2018-07-23|1536.55
#2018-07-24|1549.04
#2018-07-25|1550.56
#2018-07-26|1554.88
#2018-07-27|1562.86
#2018-07-30|1569.88
#2018-07-31|1562.24
#2018-08-01|1564.35
#2018-08-02|1553.05
#2018-08-03|1558.08
#2018-08-06|1555.13
#2018-08-07|1560.74
#2018-08-08|1565.12
#2018-08-09|1561.53
#2018-08-10|1535.84
#2018-08-13|1514.87
#2018-08-14|1523.34
#2018-08-15|1507.70
#2018-08-16|1519.57
#2018-08-17|1521.79
#2018-08-20|1527.68
#2018-08-21|1535.50
#2018-08-22|1537.79
#2018-08-23|1527.86
#2018-08-24|1528.90
#2018-08-27|1545.85
#2018-08-28|1545.04
#2018-08-29|1545.22
#2018-08-30|1531.36
#2018-08-31|1525.34
#2018-09-03|1522.28
#2018-09-04|1518.66
#2018-09-05|1596.70
#2018-09-06|1510.91
#2018-09-07|1505.58
#2018-09-10|1504.88
#2018-09-11|1500.72
#2018-09-12|1493.07
#2018-09-13|1497.09
#2018-09-14|1502.79
#2018-09-17|1503.19
#2018-09-18|1506.80
#2018-09-19|1526.76
#2018-09-20|1543.73
#2018-09-21|1548.79
#2018-09-24|1536.22
#2018-09-25|1534.04
#2018-09-26|1525.46
#2018-09-27|1518.44
#2018-09-28|1504.45
#2018-10-01|1499.03
#2018-10-02|1490.93
#2018-10-03|1499.06
#2018-10-04|1500.38
#2018-10-05|1491.38
#2018-10-08|1490.41
#2018-10-09|1485.54
#2018-10-10|1476.43
#2018-10-11|1438.87
#2018-10-12|1437.53
#2018-10-15|1433.34
#2018-10-16|1447.95
#2018-10-17|1452.48
#2018-10-18|1432.67
#2018-10-19|1429.49
#2018-10-22|1414.55
#2018-10-23|1399.40
#2018-10-24|1375.51
#2018-10-25|1384.46
#2018-10-26|1375.56
#2018-10-29|1387.72
#2018-10-30|1395.41
#2018-10-31|1409.87
#2018-11-01|1424.27
#2018-11-02|1435.61
#2018-11-05|1436.67
#2018-11-06|1439.01
#2018-11-07|1451.61
#2018-11-08|1458.19
#2018-11-09|1443.59
#2018-11-12|1423.19
#2018-11-13|1428.59
#2018-11-14|1418.53
#2018-11-15|1425.04
#2018-11-16|1429.88
#2018-11-19|1429.35
#2018-11-20|1406.94
#2018-11-21|1411.41
#2018-11-22|1409.86
#2018-11-23|1406.84
#2018-11-26|1425.27
#2018-11-27|1425.27
#2018-11-28|1438.77
#2018-11-29|1443.48
#2018-11-30|1440.21
#2018-12-03|1453.80
#2018-12-04|1418.24
#2018-12-05|1408.80
#2018-12-06|1381.29
#2018-12-07|1373.58
#2018-12-10|1342.81
#2018-12-11|1335.59
#2018-12-12|1355.27
#2018-12-13|1352.07
#2018-12-14|1338.49
#2018-12-17|1329.83
#2018-12-18|1323.92
#2018-12-19|1318.04
#2018-12-20|1303.77
#2018-12-21|1287.51
#2018-12-24|1273.71
#2018-12-25|1270.79
#2018-12-26|1288.97
#2018-12-27|1292.40
#2018-12-28|1307.84
#2018-12-31|1315.32
#2019-01-01|1315.93
#2019-01-02|1319.25
#2019-01-03|1317.33
#2019-01-04|1350.36
#2019-01-07|1358.29
#2019-01-08|1361.30
#2019-01-09|1373.83
#2019-01-10|1377.45
#2019-01-11|1378.02
#2019-01-14|1381.33
#2019-01-15|1387.19
#2019-01-16|1407.14
#2019-01-17|1408.30
#2019-01-18|1425.10
#2019-01-21|1424.43
#2019-01-22|1413.74
#2019-01-23|1414.09
#2019-01-24|1418.23
#2019-01-25|1433.89
#2019-01-28|1429.90
#2019-01-29|1427.67
#2019-01-30|1429.42
#2019-01-31|1428.00
#2019-02-01|1423.63
#2019-02-04|1426.07
#2019-02-05|1433.33
#2019-02-06|1430.26
#2019-02-07|1420.16
#2019-02-08|1410.76
#2019-02-11|1409.94
#2019-02-12|1424.46
#2019-02-13|1426.11
#2019-02-14|1416.21
#2019-02-15|1434.05
#2019-02-18|1440.14
#2019-02-19|1442.19
#2019-02-20|1451.07
#2019-02-21|1445.50
#2019-02-22|1444.67
#2019-02-25|1455.04
#2019-02-26|1450.47
#2019-02-27|1458.36
#2019-02-28|1454.47
#2019-03-01|1454.14
#2019-03-04|1450.00
#2019-03-05|1448.11
#2019-03-06|1442.07
#2019-03-07|1425.94
#2019-03-08|1416.43
#2019-03-11|1428.39
#2019-03-12|1433.29
#2019-03-13|1441.93
#2019-03-14|1446.23
#2019-03-15|1456.06
#2019-03-18|1470.69
#2019-03-19|1465.39
#2019-03-20|1444.78
#2019-03-21|1432.47
#2019-03-22|1400.28
#2019-03-25|1392.05
#2019-03-26|1401.36
#2019-03-27|1396.46
#2019-03-28|1399.05
#2019-03-29|1402.40
#2019-04-01|1431.47
#2019-04-02|1434.84
#2019-04-03|1446.60
#2019-04-04|1452.53
#2019-04-05|1451.97
#2019-04-08|1452.24
#2019-04-09|1447.05
#2019-04-10|1447.80
#2019-04-11|1449.71
#2019-04-12|1470.85
#2019-04-15|1469.63
#2019-04-16|1483.35
#2019-04-17|1492.96
#2019-04-18|1487.52
#2019-04-19|1486.95
#2019-04-22|1482.94
#2019-04-23|1482.56
#2019-04-24|1474.90
#2019-04-25|1470.35
#2019-04-26|1480.26
#2019-04-29|1492.60
#2019-04-30|1489.42
#2019-05-01|1488.53
#2019-05-02|1486.53
#2019-05-03|1495.71
#2019-05-06|1482.25
#2019-05-07|1461.65
#2019-05-08|1456.23
#2019-05-09|1441.07
#2019-05-10|1445.19
#2019-05-13|1414.30
#2019-05-14|1418.84
#2019-05-15|1412.57
#2019-05-16|1420.51
#2019-05-17|1410.61
#2019-05-20|1420.02
#2019-05-21|1430.24
#2019-05-22|1421.44
#2019-05-23|1403.18
#2019-05-24|1416.08
#2019-05-27|1418.40
#2019-05-28|1410.58
#2019-05-29|1403.94
#2019-05-30|1402.11
#2019-05-31|1390.17
#2019-06-03|1394.66
#2019-06-04|1420.51
#2019-06-05|1422.61
#2019-06-06|1420.20
#2019-06-07|1421.84
#2019-06-10|1432.38
#2019-06-11|1439.45
#2019-06-12|1425.21
#2019-06-13|1422.82
#2019-06-14|1418.80
#2019-06-17|1411.92
#2019-06-18|1428.85
#2019-06-19|1436.10
#2019-06-20|1442.78
#2019-06-21|1440.48
#2019-06-24|1438.72
#2019-06-25|1432.30
#2019-06-26|1437.38
#2019-06-27|1448.27
#2019-06-28|1462.32
#2019-07-01|1470.60
#2019-07-02|1465.39
#2019-07-03|1472.59
#2019-07-04|1479.35
#2019-07-05|1480.87
#2019-07-08|1468.39
#2019-07-09|1466.22
#2019-07-10|1465.14
#2019-07-11|1472.74
#2019-07-12|1476.17
#2019-07-15|1470.28
#2019-07-16|1468.88
#2019-07-17|1462.05
#2019-07-18|1464.62
#2019-07-19|1463.78
#2019-07-22|1461.36
#2019-07-23|1472.09
#2019-07-24|1478.58
#2019-07-25|1471.52
#2019-07-26|1472.96
#2019-07-29|1465.91
#2019-07-30|1459.21
#2019-07-31|1454.37
#2019-08-01|1430.33
#2019-08-02|1412.67
#2019-08-05|1381.41
#2019-08-06|1380.60
#2019-08-07|1370.25
#2019-08-08|1386.51
#2019-08-09|1380.15
#2019-08-12|1362.39
#2019-08-13|1364.24
#2019-08-14|1332.19
#2019-08-15|1324.77
#2019-08-16|1346.04
#2019-08-19|1355.94
#2019-08-20|1343.14
#2019-08-21|1346.37
#2019-08-22|1349.99
#2019-08-23|1332.23
#2019-08-26|1334.65
#2019-08-27|1329.74
#2019-08-28|1333.52
#2019-08-29|1347.41
#2019-08-30|1357.93
#2019-09-02|1354.16
#2019-09-03|1340.80
#2019-09-04|1356.42
#2019-09-05|1382.41
#2019-09-06|1387.34
#2019-09-09|1412.39
#2019-09-10|1429.08
#2019-09-11|1441.76
#2019-09-12|1447.57
#2019-09-13|1467.19
#2019-09-16|1456.46
#2019-09-17|1446.24
#2019-09-18|1447.97
#2019-09-19|1448.04
#2019-09-20|1452.93
#2019-09-23|1448.61
#2019-09-24|1438.07
#2019-09-25|1440.04
#2019-09-26|1440.45
#2019-09-27|1447.62
#2019-09-30|1441.76
#2019-10-01|1423.51
#2019-10-02|1400.27
#2019-10-03|1397.42
#2019-10-04|1405.06
#2019-10-07|1404.24
#2019-10-08|1387.86
#2019-10-09|1394.40
#2019-10-10|1408.25
#2019-10-11|1437.86
#2019-10-14|1438.57
#2019-10-15|1457.86
#2019-10-16|1462.69
#2019-10-17|1466.75
#2019-10-18|1469.07
#2019-10-21|1487.59
#2019-10-22|1494.96
#2019-10-23|1497.16
#2019-10-24|1497.79
#2019-10-25|1503.75
#2019-10-28|1508.50
#2019-10-29|1511.82
#2019-10-30|1500.89
#2019-10-31|1492.24
#2019-11-01|1506.65
#2019-11-04|1524.80
#2019-11-05|1530.38
#2019-11-06|1530.16
#2019-11-07|1540.76
#2019-11-08|1535.37
#2019-11-11|1531.82
#2019-11-12|1531.17
#2019-11-13|1512.94
#2019-11-14|1510.27
#2019-11-15|1520.60
#2019-11-18|1522.41
#2019-11-19|1525.58
#2019-11-20|1515.04
#2019-11-21|1513.11
#2019-11-22|1520.11
#2019-11-25|1525.54
#2019-11-26|1519.87
#2019-11-27|1526.24
#2019-11-28|1523.55
#2019-11-29|1516.48
#2019-12-02|1511.80
#2019-12-03|1496.15
#2019-12-04|1508.62
#2019-12-05|1511.30
#2019-12-06|1522.96
#2019-12-09|1523.35
#2019-12-10|1521.87
#2019-12-11|1522.34
#2019-12-12|1547.90
#2019-12-13|1556.87
#2019-12-16|1566.60
#2019-12-17|1573.68
#2019-12-18|1574.65
#2019-12-19|1573.19
#2019-12-20|1571.94
#2019-12-23|1570.25
#2019-12-24|1570.52
#2019-12-25|1570.07
#2019-12-26|1575.99
#2019-12-27|1578.92
#2019-12-30|1577.52
#2019-12-31|1578.98
#2020-01-01|1578.96
#2020-01-02|1592.40
#2020-01-03|1577.91
#2020-01-06|1565.51
#2020-01-07|1559.01
#2020-01-08|1559.86
#2020-01-09|1565.92
#2020-01-10|1559.85
#2020-01-13|1563.02
#2020-01-14|1562.96
#2020-01-15|1549.10
#2020-01-16|1555.89
#2020-01-17|1559.13
#2020-01-20|1554.28
#2020-01-21|1540.93
#2020-01-22|1541.28
#2020-01-23|1537.03
#2020-01-24|1526.66
#2020-01-27|1504.92
#2020-01-28|1511.84
#2020-01-29|1507.08
#2020-01-30|1507.27
#2020-01-31|1488.00
#2020-02-03|1487.93
#2020-02-04|1507.45
#2020-02-05|1528.19
#2020-02-06|1537.44
#2020-02-07|1534.23
#2020-02-10|1530.92
#2020-02-11|1541.92
#2020-02-12|1549.43
#2020-02-13|1547.85
#2020-02-14|1544.27
#2020-02-17|1544.52
#2020-02-18|1527.05
#2020-02-19|1532.27
#2020-02-20|1529.87
#2020-02-21|1521.19
#2020-02-24|1480.47
#2020-02-25|1445.20
#2020-02-26|1431.60
#2020-02-27|1392.63
#2020-02-28|1353.01
#2020-03-02|1374.21
#2020-03-03|1352.05
#2020-03-04|1357.80
#2020-03-05|1320.33
#2020-03-06|1277.16
#2020-03-09|1146.24
#2020-03-10|1181.43
#2020-03-11|1145.66
#2020-03-12|1024.85
#2020-03-13|1096.19
#2020-03-16| 986.91
#2020-03-17|1014.44
#2020-03-18| 946.58
#2020-03-19| 950.42
#2020-03-20| 945.08
#2020-03-23| 883.29
#2020-03-24| 966.88
#2020-03-25|1006.69
#2020-03-26|1053.90
#2020-03-27|1021.41
#2020-03-30|1017.88
#2020-03-31|1007.59
#2020-04-01| 959.43
#2020-04-02| 963.31
#2020-04-03| 937.34
#2020-04-06| 987.32
#2020-04-07|1012.98
#2020-04-08|1026.91
#2020-04-09|1071.13
#2020-04-10|1074.29
#2020-04-13|1051.75
#2020-04-14|1048.27
#2020-04-15|1001.48
#2020-04-16| 975.27
#2020-04-17|1021.90
#2020-04-20|1011.56
#2020-04-21| 977.29
#2020-04-22| 983.34
#2020-04-23| 993.88
#2020-04-24| 989.66
#2020-04-27|1027.53
#2020-04-28|1048.99
#2020-04-29|1089.14
#2020-04-30|1071.14
#2020-05-01|1044.58
#2020-05-04|1020.15
#2020-05-05|1019.07
#2020-05-06|1006.52
#2020-05-07|1010.89
#2020-05-08|1031.62
#2020-05-11|1013.84
#2020-05-12| 994.59
#2020-05-13| 968.38
#2020-05-14| 969.90
#2020-05-15| 964.59
#2020-05-18|1001.65
#2020-05-19| 997.00
#2020-05-20|1016.33
#2020-05-21|1007.87
#2020-05-22| 993.72
#2020-05-25|1001.61
#2020-05-26|1055.99
#2020-05-27|1102.56
#2020-05-28|1098.00
#2020-05-29|1074.25
#2020-06-01|1097.03
#2020-06-02|1117.70
#2020-06-03|1163.47
#2020-06-04|1181.94
#2020-06-05|1228.92
#2020-06-08|1252.33
#2020-06-09|1235.69
#2020-06-10|1201.68
#2020-06-11|1126.55
#2020-06-12|1134.14
#2020-06-15|1127.35
#2020-06-16|1157.23
#2020-06-17|1144.69
#2020-06-18|1140.45
#2020-06-19|1136.73
#2020-06-22|1130.98
#2020-06-23|1143.51
#2020-06-24|1110.40
#2020-06-25|1121.16
#2020-06-26|1091.66
#2020-06-29|1102.77
#2020-06-30|1108.41
#2020-07-01|1103.85
#2020-07-02|1117.56
#2020-07-03|1116.89
#2020-07-06|1143.51
#2020-07-07|1121.47
#2020-07-08|1119.96
#2020-07-09|1102.76
#2020-07-10|1124.47
#2020-07-13|1134.87
#2020-07-14|1127.66
#2020-07-15|1148.37
#2020-07-16|1146.66
#2020-07-17|1134.77
#2020-07-20|1133.21
#2020-07-21|1158.52
#2020-07-22|1153.07
#2020-07-23|1153.21
#2020-07-24|1144.45
#2020-07-27|1137.81
#2020-07-28|1136.45
#2020-07-29|1148.53
#2020-07-30|1124.36
#2020-07-31|1113.09
#2020-08-03|1108.00
#2020-08-04|1116.44
#2020-08-05|1129.27
#2020-08-06|1127.95
#2020-08-07|1135.24
#2020-08-10|1148.85
#2020-08-11|1175.39
#2020-08-12|1180.59
#2020-08-13|1170.80
#2020-08-14|1169.16
#2020-08-17|1156.66
#2020-08-18|1148.27
#2020-08-19|1153.56
#2020-08-20|1133.44
#2020-08-21|1129.88
#2020-08-24|1152.18
#2020-08-25|1160.92
#2020-08-26|1157.55
#2020-08-27|1163.07
#2020-08-28|1176.34
#2020-08-31|1157.41
#2020-09-01|1154.88
#2020-09-02|1155.05
#2020-09-03|1150.74
#2020-09-04|1158.17
#2020-09-07|1161.74
#2020-09-08|1141.75
#2020-09-09|1142.34
#2020-09-10|1135.84
#2020-09-11|1134.85
#2020-09-14|1145.99
#2020-09-15|1133.41
#2020-09-16|1138.68
#2020-09-17|1127.88
#2020-09-18|1120.04
#2020-09-21|1082.91
#2020-09-22|1070.54
#2020-09-23|1055.75
#2020-09-24|1050.21
#2020-09-25|1057.88
#2020-09-28|1084.37
#2020-09-29|1072.36
#2020-09-30|1075.87
#2020-10-01|1081.92
#2020-10-02|1089.12
#2020-10-05|1110.90
#2020-10-06|1119.19
#2020-10-07|1128.14
#2020-10-08|1140.66
#2020-10-09|1141.93
#2020-10-12|1150.85
#2020-10-13|1131.66
#2020-10-14|1121.83
#2020-10-15|1117.00
#2020-10-16|1124.64
#2020-10-19|1129.00
#2020-10-20|1134.95
#2020-10-21|1140.16
#2020-10-22|1155.04
#2020-10-23|1166.20
#2020-10-26|1152.17
#2020-10-27|1133.82
#2020-10-28|1105.45
#2020-10-29|1104.81
#2020-10-30|1108.09
#2020-11-02|1131.54
#2020-11-03|1163.24
#2020-11-04|1143.61
#2020-11-05|1171.14
#2020-11-06|1169.53
#2020-11-09|1251.53
#2020-11-10|1285.33
#2020-11-11|1289.58
#2020-11-12|1268.80
#2020-11-13|1275.45
#2020-11-16|1308.59
#2020-11-17|1318.69
#2020-11-18|1324.14
#2020-11-19|1319.41
#2020-11-20|1318.71
#2020-11-23|1332.01
#2020-11-24|1376.92
#2020-11-25|1375.74
#2020-11-26|1373.05
#2020-11-27|1373.87
#2020-11-30|1338.51
#2020-12-01|1367.80
#2020-12-02|1380.81
#2020-12-03|1387.17
#2020-12-04|1401.54
#2020-12-07|1391.89
#2020-12-08|1388.27
#2020-12-09|1396.26
#2020-12-10|1396.43
#2020-12-11|1387.54
#2020-12-14|1388.04
#2020-12-15|1399.48
#2020-12-16|1402.80
#2020-12-17|1407.00
#2020-12-18|1391.65
#2020-12-21|1378.06
#2020-12-22|1371.65
#2020-12-23|1395.87
#2020-12-24|1401.11
#2020-12-25|1401.56
#2020-12-28|1406.66
#2020-12-29|1407.36
#2020-12-30|1411.92
#2020-12-31|1411.84
#2021-01-01|1411.52
#2021-01-04|1404.45
#2021-01-05|1410.80
#2021-01-06|1460.06
#2021-01-07|1485.38
#2021-01-08|1485.34
#2021-01-11|1480.94
#2021-01-12|1497.95
#2021-01-13|1496.51
#2021-01-14|1511.80
#2021-01-15|1484.51
#2021-01-18|1482.53
#2021-01-19|1486.22
#2021-01-20|1481.32
#2021-01-21|1474.12
#2021-01-22|1458.39
#2021-01-25|1444.92
#2021-01-26|1442.85
#2021-01-27|1413.51
#2021-01-28|1421.84
#2021-01-29|1396.26
#2021-02-01|1411.86
#2021-02-02|1436.48
#2021-02-03|1452.06
#2021-02-04|1472.46
#2021-02-05|1485.77
#2021-02-08|1505.55
#2021-02-09|1506.52
#2021-02-10|1510.24
#2021-02-11|1508.00
#2021-02-12|1518.37
#2021-02-15|1534.45
#2021-02-16|1553.63
#2021-02-17|1552.95
#2021-02-18|1540.93
#2021-02-19|1561.51
#2021-02-22|1567.32
#2021-02-23|1584.25
#2021-02-24|1604.52
#2021-02-25|1600.50
#2021-02-26|1553.00
#2021-03-01|1579.87
#2021-03-02|1579.94
#2021-03-03|1606.98
#2021-03-04|1601.46
#2021-03-05|1609.98
#2021-03-08|1634.32
#2021-03-09|1628.48
#2021-03-10|1643.24
#2021-03-11|1647.29
#2021-03-12|1659.62
#2021-03-15|1653.78
#2021-03-16|1648.50
#2021-03-17|1652.67
#2021-03-18|1673.43
#2021-03-19|1656.55
#2021-03-22|1636.57
#2021-03-23|1616.42
#2021-03-24|1608.81
#2021-03-25|1620.62
#2021-03-26|1642.46
#2021-03-29|1623.98
#2021-03-30|1642.83
#2021-03-31|1627.75
#2021-04-01|1635.94
#2021-04-02|1635.16
#2021-04-05|1641.40
#2021-04-06|1639.63
#2021-04-07|1646.07
#2021-04-08|1642.61
#2021-04-09|1645.27
#2021-04-12|1645.90
#2021-04-13|1635.16
#2021-04-14|1647.62
#2021-04-15|1644.21
#2021-04-16|1657.52
#2021-04-19|1657.86
#2021-04-20|1625.79
#2021-04-21|1631.22
#2021-04-22|1625.31
#2021-04-23|1646.55
#2021-04-26|1661.62
#2021-04-27|1673.06
#2021-04-28|1686.93
#2021-04-29|1705.34
#2021-04-30|1683.39
#2021-05-03|1689.43
#2021-05-04|1687.72
#2021-05-05|1706.84
#2021-05-06|1726.47
#2021-05-07|1739.70
#2021-05-10|1749.31
#2021-05-11|1728.03
#2021-05-12|1712.19
#2021-05-13|1728.21
#2021-05-14|1751.90
#2021-05-17|1759.68
#2021-05-18|1760.70
#2021-05-19|1743.88
#2021-05-20|1746.17
#2021-05-21|1758.92
#2021-05-24|1765.04
#2021-05-25|1760.22
#2021-05-26|1761.78
#2021-05-27|1777.15
#2021-05-28|1784.62
#2021-05-31|1782.93
#2021-06-01|1796.97
#2021-06-02|1797.25
#2021-06-03|1796.71
#2021-06-04|1798.26
#2021-06-07|1799.55
#2021-06-08|1792.91
#2021-06-09|1775.60
#2021-06-10|1765.17
#2021-06-11|1761.57
#2021-06-14|1751.13
#2021-06-15|1751.64
#2021-06-16|1755.37
#2021-06-17|1714.33
#2021-06-18|1675.27
#2021-06-21|1689.52
#2021-06-22|1693.66
#2021-06-23|1698.12
#2021-06-24|1710.88
#2021-06-25|1728.25
#2021-06-28|1711.29
#2021-06-29|1700.14
#2021-06-30|1698.63
#2021-07-01|1706.00
#2021-07-02|1699.89
#2021-07-05|1706.82
#2021-07-06|1678.93
#2021-07-07|1671.81
#2021-07-08|1644.82
#2021-07-09|1676.36
#2021-07-12|1691.12
#2021-07-13|1676.00
#2021-07-14|1674.29
#2021-07-15|1677.20
#2021-07-16|1653.25
#2021-07-19|1606.49
#2021-07-20|1621.57
#2021-07-21|1647.80
#2021-07-22|1643.00
#2021-07-23|1643.83
#2021-07-26|1656.24
#2021-07-27|1656.91
#2021-07-28|1657.84
#2021-07-29|1675.97
#2021-07-30|1658.45
#2021-08-02|1662.19
#2021-08-03|1674.16
#2021-08-04|1672.79
#2021-08-05|1689.96
#2021-08-06|1710.64
#2021-08-09|1713.53
#2021-08-10|1726.98
#2021-08-11|1747.81
#2021-08-12|1744.48
#2021-08-13|1740.30
#2021-08-16|1726.92
#2021-08-17|1706.90
#2021-08-18|1703.82
#2021-08-19|1677.46
#2021-08-20|1680.99
#2021-08-23|1700.59
#2021-08-24|1715.16
#2021-08-25|1731.51
#2021-08-26|1722.19
#2021-08-27|1737.77
#2021-08-30|1723.84
#2021-08-31|1722.88
#2021-09-01|1723.24
#2021-09-02|1727.49
#2021-09-03|1726.01
#2021-09-06|1727.87
#2021-09-07|1724.11
#2021-09-08|1709.27
#2021-09-09|1712.72
#2021-09-10|1707.96
#2021-09-13|1724.37
#2021-09-14|1707.74
#2021-09-15|1715.95
#2021-09-16|1715.93
#2021-09-17|1709.45
#2021-09-20|1664.57
#2021-09-21|1662.97
#2021-09-22|1685.24
#2021-09-23|1724.64
#2021-09-24|1730.57
#2021-09-27|1763.16
#2021-09-28|1744.71
#2021-09-29|1747.83
#2021-09-30|1739.29
#2021-10-01|1748.53
#2021-10-04|1752.02
#2021-10-05|1772.17
#2021-10-06|1768.28
#2021-10-07|1783.15
#2021-10-08|1790.30
#2021-10-11|1784.73
#2021-10-12|1779.60
#2021-10-13|1767.51
#2021-10-14|1785.30
#2021-10-15|1809.77
#2021-10-18|1812.78
#2021-10-19|1822.81
#2021-10-20|1840.30
#2021-10-21|1833.09
#2021-10-22|1842.59
#2021-10-25|1846.23
#2021-10-26|1847.97
#2021-10-27|1825.03
#2021-10-28|1833.50
#2021-10-29|1819.76
#2021-11-01|1837.72
#2021-11-02|1831.19
#2021-11-03|1844.68
#2021-11-04|1825.85
#2021-11-05|1830.46
#2021-11-08|1838.16
#2021-11-09|1826.65
#2021-11-10|1827.08
#2021-11-11|1828.36
#2021-11-12|1825.20
#2021-11-15|1829.86
#2021-11-16|1820.08
#2021-11-17|1803.44
#2021-11-18|1795.29
#2021-11-19|1775.78
#2021-11-22|1785.15
#2021-11-23|1799.02
#2021-11-24|1797.52
#2021-11-25|1799.30
#2021-11-26|1733.52
#2021-11-29|1727.88
#2021-11-30|1700.06
#2021-12-01|1710.66
#2021-12-02|1736.65
#2021-12-03|1719.49
#2021-12-06|1736.46
#2021-12-07|1760.09
#2021-12-08|1755.86
#2021-12-09|1750.15
#2021-12-10|1747.53
#2021-12-13|1722.96
#2021-12-14|1729.35
#2021-12-15|1725.93
#2021-12-16|1749.25
#2021-12-17|1722.79
#2021-12-20|1692.70
#2021-12-21|1719.37
#2021-12-22|1730.81
#2021-12-23|1745.44
#2021-12-24|1746.52
#2021-12-27|1755.18
#2021-12-28|1759.44
#2021-12-29|1763.93
#2021-12-30|1761.62
#2021-12-31|1763.12
#2022-01-03|1783.70
#2022-01-04|1830.29
#2022-01-05|1830.00
#2022-01-06|1846.73
#2022-01-07|1874.55
#2022-01-10|1879.51
#2022-01-11|1894.32
#2022-01-12|1910.77
#2022-01-13|1924.37
#2022-01-14|1911.00
#2022-01-17|1911.83
#2022-01-18|1882.26
#2022-01-19|1858.87
#2022-01-20|1847.56
#2022-01-21|1818.73
#2022-01-24|1798.10
#2022-01-25|1809.42
#2022-01-26|1824.92
#2022-01-27|1811.25
#2022-01-28|1813.65
#2022-01-31|1823.32
#2022-02-01|1852.52
#2022-02-02|1862.46
#2022-02-03|1860.15
#2022-02-04|1874.86
#2022-02-07|1889.86
#2022-02-08|1916.19
#2022-02-09|1927.45
#2022-02-10|1931.73
#2022-02-11|1917.24
#2022-02-14|1888.71
#2022-02-15|1906.45
#2022-02-16|1911.30
#2022-02-17|1880.33
#2022-02-18|1873.99
#2022-02-21|1872.14
#2022-02-22|1861.05
#2022-02-23|1842.61
#2022-02-24|1764.54
#2022-02-25|1814.25
#2022-02-28|1787.07
#2022-03-01|1732.90
#2022-03-02|1746.29
#2022-03-03|1742.12
#2022-03-04|1688.99
#2022-03-07|1629.45
#2022-03-08|1625.86
#2022-03-09|1691.20
#2022-03-10|1691.68
#2022-03-11|1685.91
#2022-03-14|1707.81
#2022-03-15|1710.47
#2022-03-16|1760.64
#2022-03-17|1778.96
#2022-03-18|1779.91
#2022-03-21|1776.81
#2022-03-22|1804.03
#2022-03-23|1779.32
#2022-03-24|1780.33
#2022-03-25|1789.88
#2022-03-28|1781.82
#2022-03-29|1805.85
#2022-03-30|1793.64
#2022-03-31|1761.72
#2022-04-01|1757.34
#2022-04-04|1762.13
#2022-04-05|1747.01
#2022-04-06|1725.84
#2022-04-07|1710.83
#2022-04-08|1721.58
#2022-04-11|1723.96
#2022-04-12|1708.30
#2022-04-13|1701.26
#2022-04-14|1691.98
#2022-04-15|1692.04
#2022-04-18|1695.34
#2022-04-19|1706.91
#2022-04-20|1728.17
#2022-04-21|1722.27
#2022-04-22|1682.49
#2022-04-25|1659.66
#2022-04-26|1631.24
#2022-04-27|1615.01
#2022-04-28|1631.03
#2022-04-29|1617.84
#2022-05-02|1613.29
#2022-05-03|1631.95
#2022-05-04|1651.22
#2022-05-05|1623.41
#2022-05-06|1608.59
#2022-05-09|1578.77
#2022-05-10|1566.79
#2022-05-11|1564.93
#2022-05-12|1545.54
#2022-05-13|1560.82
#2022-05-16|1560.30
#2022-05-17|1598.49
#2022-05-18|1581.29
#2022-05-19|1570.17
#2022-05-20|1575.25
#2022-05-23|1615.14
#2022-05-24|1618.50
#2022-05-25|1629.27
#2022-05-26|1652.28
#2022-05-27|1673.16
#2022-05-30|1683.27
#2022-05-31|1678.06
#2022-06-01|1665.49
#2022-06-02|1672.74
#2022-06-03|1660.80
#2022-06-06|1665.75
#2022-06-07|1660.57
#2022-06-08|1640.71
#2022-06-09|1607.57
#2022-06-10|1552.24
#2022-06-13|1511.16
#2022-06-14|1502.97
#2022-06-15|1517.54
#2022-06-16|1494.81
#2022-06-17|1490.36
#2022-06-20|1506.74
#2022-06-21|1529.93
#2022-06-22|1517.61
#2022-06-23|1495.40
#2022-06-24|1521.75
#2022-06-27|1527.47
#2022-06-28|1523.15
#2022-06-29|1509.47
#2022-06-30|1486.78
#2022-07-01|1489.48
#2022-07-04|1495.15
#2022-07-05|1475.83
#2022-07-06|1464.63
#2022-07-07|1490.01
#2022-07-08|1494.48
#2022-07-11|1477.30
#2022-07-12|1472.50
#2022-07-13|1459.38
#2022-07-14|1420.32
#2022-07-15|1452.45
#2022-07-18|1472.73
#2022-07-19|1505.98
#2022-07-20|1510.98
#2022-07-21|1515.87
#2022-07-22|1514.93
#2022-07-25|1526.14
#2022-07-26|1513.51
#2022-07-27|1529.30
#2022-07-28|1535.74
#2022-07-29|1551.80
#2022-08-01|1558.57
#2022-08-02|1542.20
#2022-08-03|1549.57
#2022-08-04|1549.60
#2022-08-05|1561.94
#2022-08-08|1566.85
#2022-08-09|1567.66
#2022-08-10|1599.88
#2022-08-11|1617.04
#2022-08-12|1628.37
#2022-08-15|1623.50
#2022-08-16|1631.62
#2022-08-17|1622.19
#2022-08-18|1619.63
#2022-08-19|1590.44
#2022-08-22|1564.59
#2022-08-23|1561.14
#2022-08-24|1558.27
#2022-08-25|1575.28
#2022-08-26|1553.32
#2022-08-29|1536.31
#2022-08-30|1538.71
#2022-08-31|1533.22
#2022-09-01|1517.10
#2022-09-02|1527.92
#2022-09-05|1521.87
#2022-09-06|1511.73
#2022-09-07|1513.56
#2022-09-08|1543.10
#2022-09-09|1567.89
#2022-09-12|1590.08
#2022-09-13|1555.22
#2022-09-14|1547.77
#2022-09-15|1560.29
#2022-09-16|1547.63
#2022-09-19|1555.77
#2022-09-20|1549.82
#2022-09-21|1525.92
#2022-09-22|1508.09
#2022-09-23|1473.77
#2022-09-26|1446.52
#2022-09-27|1432.73
#2022-09-28|1433.75
#2022-09-29|1422.16
#2022-09-30|1421.59
#2022-10-03|1441.22
#2022-10-04|1492.87
#2022-10-05|1481.70
#2022-10-06|1465.07
#2022-10-07|1444.25
#2022-10-10|1431.31
#2022-10-11|1410.19
#2022-10-12|1412.69
#2022-10-13|1446.90
#2022-10-14|1454.05
#2022-10-17|1483.83
#2022-10-18|1501.15
#2022-10-19|1483.84
#2022-10-20|1480.49
#2022-10-21|1497.36
#2022-10-24|1507.87
#2022-10-25|1524.02
#2022-10-26|1532.12
#2022-10-27|1534.74
#2022-10-28|1540.03
#2022-10-31|1539.13
#2022-11-01|1550.05
#2022-11-02|1542.02
#2022-11-03|1525.19
#2022-11-04|1561.87
#2022-11-07|1573.65
#2022-11-08|1583.04
#2022-11-09|1564.89
#2022-11-10|1606.75
#2022-11-11|1628.38
#2022-11-14|1616.47
#2022-11-15|1627.95
#2022-11-16|1616.32
#2022-11-17|1605.56
#2022-11-18|1617.58
#2022-11-21|1612.72
#2022-11-22|1630.67
#2022-11-23|1641.66
#2022-11-24|1653.21
#2022-11-25|1656.19
#2022-11-28|1632.07
#2022-11-29|1645.38
#2022-11-30|1656.80
#2022-12-01|1655.48
#2022-12-02|1643.65
#2022-12-05|1616.41
#2022-12-06|1601.46
#2022-12-07|1594.44
#2022-12-08|1597.22
#2022-12-09|1601.12
#2022-12-12|1603.44
#2022-12-13|1613.64
#2022-12-14|1604.26
#2022-12-15|1575.45
#2022-12-16|1570.41
#2022-12-19|1574.23
#2022-12-20|1591.20
#2022-12-21|1606.44
#2022-12-22|1602.66
#2022-12-23|1607.27
#2022-12-26|1607.36
#2022-12-27|1612.70
#2022-12-28|1610.30
#2022-12-29|1620.60
#2022-12-30|1618.96
#2023-01-02|1622.26
#2023-01-03|1626.80
#2023-01-04|1654.52
#2023-01-05|1646.46
#2023-01-06|1670.10
#2023-01-09|1680.27
#2023-01-10|1679.51
#2023-01-11|1687.36
#2023-01-12|1707.88
#2023-01-13|1730.58
#2023-01-16|1728.93
#2023-01-17|1722.63
#2023-01-18|1708.65
#2023-01-19|1692.03
#2023-01-20|1712.15
#2023-01-23|1727.91
#2023-01-24|1730.51
#2023-01-25|1736.74
#2023-01-26|1748.34
#2023-01-27|1754.64
#2023-01-30|1749.59
#2023-01-31|1755.90
#2023-02-01|1766.12
#2023-02-02|1769.48
#2023-02-03|1768.90
#2023-02-06|1747.99
#2023-02-07|1763.05
#2023-02-08|1766.19
#2023-02-09|1761.74
#2023-02-10|1754.24
#2023-02-13|1763.79
#2023-02-14|1766.60
#2023-02-15|1752.98
#2023-02-16|1750.12
#2023-02-17|1748.32
#2023-02-20|1754.13
#2023-02-21|1735.90
#2023-02-22|1719.11
#2023-02-23|1722.87
#2023-02-24|1714.94
#2023-02-27|1725.91
#2023-02-28|1729.65
#2023-03-01|1725.55
#2023-03-02|1705.67
#2023-03-03|1726.52
#2023-03-06|1733.22
#2023-03-07|1701.97
#2023-03-08|1695.30
#2023-03-09|1653.55
#2023-03-10|1620.48
#2023-03-13|1554.43
#2023-03-14|1561.49
#2023-03-15|1518.10
#2023-03-16|1531.43
#2023-03-17|1503.89
#2023-03-20|1510.27
#2023-03-21|1545.83
#2023-03-22|1531.23
#2023-03-23|1521.88
#2023-03-24|1502.88
#2023-03-27|1520.98
#2023-03-28|1532.48
#2023-03-29|1548.22
#2023-03-30|1552.46
#2023-03-31|1558.87
#2023-04-03|1567.07
#2023-04-04|1558.58
#2023-04-05|1550.55
#2023-04-06|1557.34
#2023-04-07|1558.70
#2023-04-10|1556.88
#2023-04-11|1572.88
#2023-04-12|1575.92
#2023-04-13|1588.33
#2023-04-14|1610.28
#2023-04-17|1616.49
#2023-04-18|1625.60
#2023-04-19|1631.71
#2023-04-20|1626.65
#2023-04-21|1613.25
#2023-04-24|1614.07
#2023-04-25|1586.75
#2023-04-26|1582.12
#2023-04-27|1596.15
#2023-04-28|1599.77
#2023-05-01|1598.14
#2023-05-02|1569.55
#2023-05-03|1561.81
#2023-05-04|1541.97
#2023-05-05|1573.73
#2023-05-08|1582.62
#2023-05-09|1576.27
#2023-05-10|1572.47
#2023-05-11|1566.05
#2023-05-12|1558.62
#2023-05-15|1574.74
#2023-05-16|1564.28
#2023-05-17|1584.33
#2023-05-18|1588.54
#2023-05-19|1586.37
#2023-05-22|1592.54
#2023-05-23|1594.02
#2023-05-24|1570.75
#2023-05-25|1560.47
#2023-05-26|1567.73
#2023-05-29|1572.70
#2023-05-30|1565.78
#2023-05-31|1539.44
#2023-06-01|1558.24
#2023-06-02|1592.56
#2023-06-05|1585.72
#2023-06-06|1601.96
#2023-06-07|1613.24
#2023-06-08|1617.68
#2023-06-09|1619.07
#2023-06-12|1612.34
#2023-06-13|1627.48
#2023-06-14|1628.87
#2023-06-15|1636.30
#2023-06-16|1639.76
#2023-06-19|1639.96
#2023-06-20|1630.20
#2023-06-21|1630.53
#2023-06-22|1610.54
#2023-06-23|1589.40
#2023-06-26|1595.46
#2023-06-27|1607.52
#2023-06-28|1605.32
#2023-06-29|1625.17
#2023-06-30|1635.05
#2023-07-03|1653.32
#2023-07-04|1656.20
#2023-07-05|1644.22
#2023-07-06|1614.72
#2023-07-07|1625.72
#2023-07-10|1627.20
#2023-07-11|1642.73
#2023-07-12|1670.31
#2023-07-13|1690.70
#2023-07-14|1686.87
#2023-07-17|1700.30
#2023-07-18|1721.72
#2023-07-19|1733.22
#2023-07-20|1737.01
#2023-07-21|1729.29
#2023-07-24|1737.21
#2023-07-25|1732.83
#2023-07-26|1747.10
#2023-07-27|1741.73
#2023-07-28|1752.53
#2023-07-31|1759.75
#2023-08-01|1741.43
#2023-08-02|1712.03
#2023-08-03|1713.13
#2023-08-04|1722.42
#2023-08-07|1726.77
#2023-08-08|1702.96
#2023-08-09|1700.91
#2023-08-10|1708.44
#2023-08-11|1702.64
#2023-08-14|1686.65
#2023-08-15|1663.35
#2023-08-16|1646.89
#2023-08-17|1641.29
#2023-08-18|1635.04
#2023-08-21|1631.99
#2023-08-22|1623.95
#2023-08-23|1633.41
#2023-08-24|1634.63
#2023-08-25|1623.34
#2023-08-28|1642.45
#2023-08-29|1657.15
#2023-08-30|1660.33
#2023-08-31|1647.81
#2023-09-01|1654.48
#2023-09-04|1658.57
#2023-09-05|1640.60
#2023-09-06|1628.22
#2023-09-07|1617.67
#2023-09-08|1621.75
#2023-09-11|1641.32
#2023-09-12|1652.16
#2023-09-13|1655.19
#2023-09-14|1674.84
#2023-09-15|1671.59
#2023-09-18|1661.34
#2023-09-19|1666.16
#2023-09-20|1667.96
#2023-09-21|1647.79
#2023-09-22|1642.22
#2023-09-25|1635.01
#2023-09-26|1623.49
#2023-09-27|1619.97
#2023-09-28|1632.09
#2023-09-29|1632.80
#2023-10-02|1609.28
#2023-10-03|1586.29
#2023-10-04|1579.76
#2023-10-05|1594.65
#2023-10-06|1607.95
#2023-10-09|1603.90
#2023-10-10|1629.88
#2023-10-11|1636.93
#2023-10-12|1631.86
#2023-10-13|1617.06
#2023-10-16|1627.38
#2023-10-17|1636.87
#2023-10-18|1619.06
#2023-10-19|1602.20
#2023-10-20|1577.24
#2023-10-23|1567.53
#2023-10-24|1561.45
#2023-10-25|1559.39
#2023-10-26|1560.75
#2023-10-27|1549.82
#2023-10-30|1557.98
#2023-10-31|1562.32
#2023-11-01|1568.07
#2023-11-02|1606.10
#2023-11-03|1640.62
#2023-11-06|1642.10
#2023-11-07|1628.29
#2023-11-08|1620.13
#2023-11-09|1619.69
#2023-11-10|1617.91
#2023-11-13|1623.43
#2023-11-14|1666.02
#2023-11-15|1684.23
#2023-11-16|1681.13
#2023-11-17|1693.37
#2023-11-20|1700.84
#2023-11-21|1693.07
#2023-11-22|1687.79
#2023-11-23|1693.68
#2023-11-24|1698.87
#2023-11-27|1694.22
#2023-11-28|1700.47
#2023-11-29|1710.05
#2023-11-30|1717.62
#2023-12-01|1733.55
#2023-12-04|1741.02
#2023-12-05|1736.02
#2023-12-06|1740.97
#2023-12-07|1746.05
#2023-12-08|1758.73
#2023-12-11|1756.36
#2023-12-12|1755.53
#2023-12-13|1779.74
#2023-12-14|1827.36
#2023-12-15|1822.05
#2023-12-18|1815.22
#2023-12-19|1829.65
#2023-12-20|1817.18
#2023-12-21|1826.62
#2023-12-22|1836.18
#2023-12-25|1835.84
#2023-12-26|1844.63
#2023-12-27|1857.93
#2023-12-28|1864.25
#2023-12-29|1859.69
#2024-01-01|1859.81
#2024-01-02|1856.74
#2024-01-03|1832.96
#2024-01-04|1847.16
#2024-01-05|1865.27
#2024-01-08|1864.39
#2024-01-09|1847.40
#2024-01-10|1842.82
#2024-01-11|1831.83
#2024-01-12|1827.46
#2024-01-15|1826.63
#2024-01-16|1802.43
#2024-01-17|1779.28
#2024-01-18|1781.35
#2024-01-19|1801.46
#2024-01-22|1812.37
#2024-01-23|1808.42
#2024-01-24|1830.90
#2024-01-25|1830.69
#2024-01-26|1835.70
#2024-01-29|1842.98
#2024-01-30|1857.14
#2024-01-31|1849.76
#2024-02-01|1829.71
#2024-02-02|1834.51
#2024-02-05|1819.61
#2024-02-06|1824.61
#2024-02-07|1823.05
#2024-02-08|1813.37
#2024-02-09|1818.13
#2024-02-12|1829.38
#2024-02-13|1809.46
#2024-02-14|1821.82
#2024-02-15|1848.84
#2024-02-16|1858.25
#2024-02-19|1865.94
#2024-02-20|1875.38
#2024-02-21|1870.60
#2024-02-22|1879.14
#2024-02-23|1885.11
#2024-02-26|1877.93
#2024-02-27|1889.58
#2024-02-28|1882.34
#2024-02-29|1894.03
#2024-03-01|1902.56
#2024-03-04|1912.23
#2024-03-05|1925.96
#2024-03-06|1939.01
#2024-03-07|1948.55
#2024-03-08|1959.91
#2024-03-11|1948.03
#2024-03-12|1953.49
#2024-03-13|1962.44
#2024-03-14|1940.39
#2024-03-15|1940.12
#2024-03-18|1946.77
#2024-03-19|1945.59
#2024-03-20|1959.65
#2024-03-21|1991.56
#2024-03-22|1978.29
#2024-03-25|1974.36
#2024-03-26|1979.98
#2024-03-27|1996.99
#2024-03-28|2002.48
#2024-03-29|2004.50
#2024-04-01|1987.14
#2024-04-02|1982.09
#2024-04-03|1985.77
#2024-04-04|1995.87
#2024-04-05|1992.49
#2024-04-08|2010.86
#2024-04-09|2009.87
#2024-04-10|1984.26
#2024-04-11|1971.19
#2024-04-12|1939.99
#2024-04-15|1933.26
#2024-04-16|1895.03
#2024-04-17|1901.89
#2024-04-18|1922.32
#2024-04-19|1938.92
#2024-04-22|1966.79
#2024-04-23|1991.45
#2024-04-24|1990.55
#2024-04-25|1986.02
#2024-04-26|1988.36
#2024-04-29|1996.51
#2024-04-30|1984.34
#2024-05-01|1985.80
#2024-05-02|1996.51
#2024-05-03|2005.94
#2024-05-06|2021.28
#2024-05-07|2026.89
#2024-05-08|2029.91
#2024-05-09|2033.06
#2024-05-10|2048.57
#2024-05-13|2054.48
#2024-05-14|2062.97
#2024-05-15|2074.26
#2024-05-16|2080.59
#2024-05-17|2092.65
#2024-05-20|2079.42
#2024-05-21|2084.01
#2024-05-22|2070.46
#2024-05-23|2056.88
#2024-05-24|2065.48
#2024-05-27|2071.46
#2024-05-28|2067.09
#2024-05-29|2033.31
#2024-05-30|2046.93
#2024-05-31|2066.86
#2024-06-03|2076.11
#2024-06-04|2043.52
#2024-06-05|2040.99
#2024-06-06|2049.06
#2024-06-07|2049.11
#2024-06-10|2036.80
#2024-06-11|2007.71
#2024-06-12|2025.02
#2024-06-13|2006.52
#2024-06-14|1992.64
#2024-06-17|2001.80
#2024-06-18|2022.79
#2024-06-19|2032.42
#2024-06-20|2035.80
#2024-06-21|2020.60
#2024-06-24|2046.02
#2024-06-25|2043.33
#2024-06-26|2035.43
#2024-06-27|2041.24
#2024-06-28|2062.96
#2024-07-01|2077.50
#2024-07-02|2089.53
#2024-07-03|2102.05
#2024-07-04|2116.96
#2024-07-05|2096.02
#2024-07-08|2097.31
#2024-07-09|2104.45
#2024-07-10|2118.43
#2024-07-11|2139.69
#2024-07-12|2138.65
#2024-07-15|2150.36
#2024-07-16|2172.94
#2024-07-17|2189.53
#2024-07-18|2172.54
#2024-07-19|2162.06
#2024-07-22|2169.70
#2024-07-23|2178.51
#2024-07-24|2165.95
#2024-07-25|2157.62
#2024-07-26|2170.85
#2024-07-29|2164.45
#2024-07-30|2173.80
#2024-07-31|2182.88
#2024-08-01|2138.59
#2024-08-02|2064.93
#2024-08-05|1992.80
#2024-08-06|2004.07
#2024-08-07|2028.00
#2024-08-08|2041.54
#2024-08-09|2058.61
#2024-08-12|2058.46
#2024-08-13|2076.77
#2024-08-14|2095.93
#2024-08-15|2118.12
#2024-08-16|2147.56
#2024-08-19|2172.27
#2024-08-20|2166.58
#2024-08-21|2163.48
#2024-08-22|2165.46
#2024-08-23|2197.43
#2024-08-26|2201.11
#2024-08-27|2201.09
#2024-08-28|2206.94
#2024-08-29|2207.06
#2024-08-30|2222.04
#2024-09-02|2223.55
#2024-09-03|2208.71
#2024-09-04|2194.26
#2024-09-05|2192.62
#2024-09-06|2167.16
#2024-09-09|2176.75
#2024-09-10|2153.15
#2024-09-11|2144.11
#2024-09-12|2157.80
#2024-09-13|2173.02
#2024-09-16|2188.69
#2024-09-17|2198.67
#2024-09-18|2200.81
#2024-09-19|2235.61
#2024-09-20|2233.55
#2024-09-23|2231.21
#2024-09-24|2229.07
#2024-09-25|2213.06
#2024-09-26|2240.79
#2024-09-27|2235.93
#2024-09-30|2231.25
#2024-10-01|2198.38
#2024-10-02|2194.94
#2024-10-03|2177.57
#2024-10-04|2201.91
#2024-10-07|2209.28
#2024-10-08|2194.91
#2024-10-09|2200.41
#2024-10-10|2203.25
#2024-10-11|2238.72
#2024-10-14|2248.73
#2024-10-15|2257.29
#2024-10-16|2266.09
#2024-10-17|2274.92
#2024-10-18|2283.19
#2024-10-21|2256.87
#2024-10-22|2256.53
#2024-10-23|2247.79
#2024-10-24|2253.74
#2024-10-25|2239.82
#2024-10-28|2257.11
#2024-10-29|2256.45
#2024-10-30|2256.09
#2024-10-31|2240.58
#2024-11-01|2248.60
#2024-11-04|2247.93
#2024-11-05|2266.69
#2024-11-06|2349.10
#2024-11-07|2339.46
#2024-11-08|2334.33
#2024-11-11|2351.61
#2024-11-12|2334.04
#2024-11-13|2326.51
#2024-11-14|2331.17
#2024-11-15|2345.73
#2024-11-18|2351.26
#2024-11-19|2349.64
#2024-11-20|2337.84
#2024-11-21|2355.45
#2024-11-22|2364.70
#2024-11-25|2382.21
#2024-11-26|2366.84
#2024-11-27|2373.40
#2024-11-28|2375.11
#2024-11-29|2378.09
#2024-12-02|2368.65
#2024-12-03|2378.63
#2024-12-04|2371.08
#2024-12-05|2392.43
#2024-12-06|2390.74
#2024-12-09|2385.41
#2024-12-10|2372.51
#2024-12-11|2374.28
#2024-12-12|2366.96
#2024-12-13|2358.07
#2024-12-16|2362.05
#2024-12-17|2336.01
#2024-12-18|2296.60
#2024-12-19|2273.77
#2024-12-20|2276.89
#2024-12-23|2289.39
#2024-12-24|2304.73
#2024-12-25|2303.92
#2024-12-26|2305.93
#2024-12-27|2306.18
#2024-12-30|2297.28
#2024-12-31|2296.95
#2025-01-01|2297.69
#2025-01-02|2289.63
#2025-01-03|2301.26
#2025-01-06|2319.32
#2025-01-07|2326.04
#2025-01-08|2323.82
#2025-01-09|2321.10
#2025-01-10|2285.41
#2025-01-13|2288.07
#2025-01-14|2315.49
#2025-01-15|2363.77
#2025-01-16|2368.99
#2025-01-17|2379.39
#2025-01-20|2397.78
#2025-01-21|2411.42
#2025-01-22|2403.46
#2025-01-23|2417.78
#2025-01-24|2428.90
#2025-01-27|2437.07
#2025-01-28|2438.25
#2025-01-29|2445.12
#2025-01-30|2457.87
#2025-01-31|2449.35
#2025-02-03|2409.63
#2025-02-04|2438.68
#2025-02-05|2456.25
#2025-02-06|2489.02
#2025-02-07|2481.26
#2025-02-10|2464.61
#2025-02-11|2480.08
#2025-02-12|2481.51
#2025-02-13|2491.71
#2025-02-14|2510.63
#2025-02-17|2519.24
#2025-02-18|2537.39
#2025-02-19|2519.82
#2025-02-20|2492.46
#2025-02-21|2477.39
#2025-02-24|2470.04
#2025-02-25|2467.53
#2025-02-26|2484.86
#2025-02-27|2476.15
#2025-02-28|2486.11
#2025-03-03|2489.82
#2025-03-04|2424.45
#2025-03-05|2465.04
#2025-03-06|2465.37
#2025-03-07|2450.91
#2025-03-10|2391.38
#2025-03-11|2368.59
#2025-03-12|2387.67
#2025-03-13|2376.96
#2025-03-14|2422.82
#2025-03-17|2447.03
#2025-03-18|2469.44
#2025-03-19|2479.91
#2025-03-20|2470.01
#2025-03-21|2476.69
#2025-03-24|2502.91
#2025-03-25|2518.88
#2025-03-26|2511.06
#2025-03-27|2501.85
#2025-03-28|2465.39
#2025-03-31|2450.26
#2025-04-01|2454.08
#2025-04-02|2469.30
#2025-04-03|2345.13
#2025-04-04|2229.29
#2025-04-07|2157.82
#2025-04-08|2184.25
#2025-04-09|2220.27
#2025-04-10|2257.06
#2025-04-11|2276.28
#2025-04-14|2321.71
#2025-04-15|2358.72
#2025-04-16|2352.80
#2025-04-17|2367.65
#2025-04-18|2369.72
#2025-04-21|2371.36
#2025-04-22|2407.73
#2025-04-23|2444.20
#2025-04-24|2459.45
#2025-04-25|2463.40
#2025-04-28|2482.28
#2025-04-29|2499.21
#2025-04-30|2496.88
#2025-05-01|2490.34
#2025-05-02|2536.55
#2025-05-05|2535.89
#2025-05-06|2524.50
#2025-05-07|2533.04
#2025-05-08|2545.06
#2025-05-09|2556.38
#2025-05-12|2596.66
#2025-05-13|2619.59
#2025-05-14|2644.01
#2025-05-15|2648.17
#2025-05-16|2650.16
#2025-05-19|2660.33
#2025-05-20|2668.64
#2025-05-21|2657.33
#2025-05-22|2647.48
#2025-05-23|2651.30
#2025-05-26|2663.51
#2025-05-27|2680.12
#2025-05-28|2664.36
#2025-05-29|2677.61
#2025-05-30|2678.23
#2025-06-02|2684.57
#2025-06-03|2692.20
#2025-06-04|2691.59
#2025-06-05|2694.40
#2025-06-06|2711.24
#2025-06-09|2722.71
#2025-06-10|2718.65
#2025-06-11|2714.87
#2025-06-12|2719.59
#2025-06-13|2682.29
#2025-06-16|2718.05
#2025-06-17|2691.88
#2025-06-18|2707.85
#2025-06-19|2687.51
#2025-06-20|2703.49
#2025-06-23|2708.69
#2025-06-24|2770.46
#2025-06-25|2771.50
#2025-06-26|2802.64
#2025-06-27|2806.99
#2025-06-30|2812.75
#2025-07-01|2824.65
#2025-07-02|2838.60
#2025-07-03|2862.18
#2025-07-04|2858.83
#2025-07-07|2846.03
#2025-07-08|2834.78
#2025-07-09|2850.16
#2025-07-10|2859.39
#2025-07-11|2840.79
#2025-07-14|2847.07
#2025-07-15|2818.32
#2025-07-16|2811.41
#2025-07-17|2835.82
#2025-07-18|2848.32
#2025-07-21|2850.59
#2025-07-22|2854.13
#2025-07-23|2893.60
#2025-07-24|2911.15
#2025-07-25|2902.24
#2025-07-28|2878.47
#2025-07-29|2870.99
#2025-07-30|2871.07
#2025-07-31|2851.75
#2025-08-01|2812.56
#2025-08-04|2839.79
#2025-08-05|2841.05
#2025-08-06|2856.77
#2025-08-07|2863.83
#2025-08-08|2887.74
#2025-08-11|2892.85
#2025-08-12|2932.37
#2025-08-13|2945.14
#2025-08-14|2960.66
#2025-08-15|2955.06
#2025-08-18|2946.42
#2025-08-19|2945.16
#2025-08-20|2953.53
#2025-08-21|2950.46
#2025-08-22|2992.85
#2025-08-25|2981.17
#2025-08-26|2973.62
#2025-08-27|2967.35
#2025-08-28|2981.00
#2025-08-29|2973.33
#2025-09-01|2975.90
#2025-09-02|2957.41
#2025-09-03|2948.71
#2025-09-04|2977.45
#2025-09-05|2963.77
#2025-09-08|2970.50
#2025-09-09|2987.18
#2025-09-10|3011.79
#2025-09-11|3026.96
#2025-09-12|3032.05
#2025-09-15|3045.56
#2025-09-16|3040.60
#2025-09-17|3047.32
#2025-09-18|3049.42
#2025-09-19|3057.87
#2025-09-22|3047.60
#2025-09-23|3055.28
#2025-09-24|3040.32
#2025-09-25|3024.37
#2025-09-26|3047.79
#2025-09-29|3049.27
#2025-09-30|3056.66
#2025-10-01|3044.20
#2025-10-02|3026.10
#2025-10-03|3048.30
#2025-10-06|3037.38
#2025-10-07|3020.48
#2025-10-08|3015.24
#2025-10-09|3004.38
#2025-10-10|2964.10
#2025-10-13|2977.06
#2025-10-14|2988.48
#2025-10-15|3012.99
#2025-10-16|2992.56
#2025-10-17|2968.27
#2025-10-20|3016.38
#2025-10-21|3004.59
#2025-10-22|2999.47
#2025-10-23|3002.86
#2025-10-24|3019.16
#2025-10-27|3046.07
#2025-10-28|3060.45
#2025-10-29|3061.03
#2025-10-30|3054.26
#2025-10-31|3058.95
#2025-11-03|3068.02
#2025-11-04|3063.60
#2025-11-05|3064.96
#2025-11-06|3083.41
#2025-11-07|3080.03
#2025-11-10|3116.09
#2025-11-11|3127.65
#2025-11-12|3159.12
#2025-11-13|3140.58
#2025-11-14|3106.52
#2025-11-17|3077.84
#2025-11-18|3037.39
#2025-11-19|3042.92
#2025-11-20|3040.58
#2025-11-21|3039.41
#2025-11-24|3056.54
#2025-11-25|3091.64
#2025-11-26|3133.88
#2025-11-27|3139.23
#2025-11-28|3151.16
#2025-12-01|3152.88
#2025-12-02|3168.61
#2025-12-03|3183.15
#2025-12-04|3215.52
#2025-12-05|3212.61
#2025-12-08|3208.30
#2025-12-09|3193.35
#2025-12-10|3225.35
#2025-12-11|3268.37
#2025-12-12|3267.15
#2025-12-15|3296.15
#2025-12-16|3268.48
#2025-12-17|3270.83
#2025-12-18|3280.86
#2025-12-19|3304.29
#2025-12-22|3329.52
#2025-12-23|3347.45
#2025-12-24|3355.24
#2025-12-25|3353.48
#2025-12-26|3349.01
#2025-12-29|3335.11
#2025-12-30|3342.75
#2025-12-31|3328.83
#2026-01-01|3330.31
#2026-01-02|3362.87
#2026-01-05|3400.15
#2026-01-06|3407.81
#2026-01-07|3363.63
#2026-01-08|3375.22
#2026-01-09|3374.61
#2026-01-12|3374.07
#2026-01-13|3366.98
#2026-01-14|3363.94
#2026-01-15|3388.00
#2026-01-16|3396.27
#2026-01-19|3390.93
#2026-01-20|3359.61
#2026-01-21|3355.63
#2026-01-22|3394.98
#2026-01-23|3376.68
#2026-01-26|3409.38
#2026-01-27|3452.20
#2026-01-28|3435.53
#2026-01-29|3457.19
#2026-01-30|3460.61
#2026-02-02|3471.45
#2026-02-03|3532.64
#2026-02-04|3544.05
#2026-02-05|3495.45
#2026-02-06|3556.33
#2026-02-09|3601.07
#2026-02-10|3593.52
#2026-02-11|3564.18
#2026-02-12|3541.09
#2026-02-13|3489.26
#2026-02-16|3491.79
#2026-02-17|3497.89
#2026-02-18|3541.83
#2026-02-19|3526.85
#2026-02-20|3555.41
#2026-02-23|3515.94
#2026-02-24|3478.67
#2026-02-25|3528.22
#2026-02-26|3546.61
#2026-02-27|3487.28
#2026-03-02|3415.10
#2026-03-03|3347.98
#2026-03-04|3349.52
#2026-03-05|3326.09
#2026-03-06|3279.35
#2026-03-09|3241.51
#2026-03-10|3312.13
#2026-03-11|3285.98
#2026-03-12|3212.19
#2026-03-13|3178.02
#2026-03-16|3207.45
#2026-03-17|3235.21
#2026-03-18|3245.14
#2026-03-19|3203.65
#2026-03-20|3175.06
#2026-03-23|3189.32
#2026-03-24|3205.60
#2026-03-25|3253.22
#2026-03-26|3212.18
#2026-03-27|3167.87
#2026-03-30|3143.39
#2026-03-31|3196.89
#2026-04-01|3298.55
#2026-04-02|3276.73