Table Data - Nasdaq Global Financial Services Index
| Title | Nasdaq Global Financial Services Index |
|---|---|
| Series ID | NASDAQNQG3020 |
| 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 2026-01-26 |
| Last Updated | 2026-01-26 10:44 PM CST |
| Notes | For more information about this series, see: NQG3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 854.37 |
| 2001-04-02 | 843.37 |
| 2001-04-03 | 819.91 |
| 2001-04-04 | 804.93 |
| 2001-04-05 | 852.49 |
| 2001-04-06 | 840.77 |
| 2001-04-09 | 837.96 |
| 2001-04-10 | 860.60 |
| 2001-04-11 | 879.79 |
| 2001-04-12 | 892.73 |
| 2001-04-13 | . |
| 2001-04-16 | 877.18 |
| 2001-04-17 | 882.96 |
| 2001-04-18 | 946.74 |
| 2001-04-19 | 948.28 |
| 2001-04-20 | 936.64 |
| 2001-04-23 | 918.78 |
| 2001-04-24 | 909.65 |
| 2001-04-25 | 918.69 |
| 2001-04-26 | 929.97 |
| 2001-04-27 | 946.02 |
| 2001-04-30 | 932.76 |
| 2001-05-01 | 947.94 |
| 2001-05-02 | 968.55 |
| 2001-05-03 | 961.07 |
| 2001-05-04 | 974.78 |
| 2001-05-07 | 971.48 |
| 2001-05-08 | 958.65 |
| 2001-05-09 | 950.15 |
| 2001-05-10 | 953.19 |
| 2001-05-11 | 947.88 |
| 2001-05-14 | 946.88 |
| 2001-05-15 | 954.38 |
| 2001-05-16 | 977.54 |
| 2001-05-17 | 982.13 |
| 2001-05-18 | 974.92 |
| 2001-05-21 | 996.98 |
| 2001-05-22 | 1010.17 |
| 2001-05-23 | 991.41 |
| 2001-05-24 | 989.15 |
| 2001-05-25 | 978.21 |
| 2001-05-28 | . |
| 2001-05-29 | 968.54 |
| 2001-05-30 | 947.97 |
| 2001-05-31 | 950.80 |
| 2001-06-01 | 952.13 |
| 2001-06-04 | 958.20 |
| 2001-06-05 | 965.92 |
| 2001-06-06 | 957.22 |
| 2001-06-07 | 960.16 |
| 2001-06-08 | 954.34 |
| 2001-06-11 | 942.19 |
| 2001-06-12 | 931.06 |
| 2001-06-13 | 921.99 |
| 2001-06-14 | 903.30 |
| 2001-06-15 | 906.31 |
| 2001-06-18 | 894.34 |
| 2001-06-19 | 899.85 |
| 2001-06-20 | 904.12 |
| 2001-06-21 | 934.95 |
| 2001-06-22 | 932.81 |
| 2001-06-25 | 925.14 |
| 2001-06-26 | 911.12 |
| 2001-06-27 | 903.19 |
| 2001-06-28 | 911.16 |
| 2001-06-29 | 914.89 |
| 2001-07-02 | 917.02 |
| 2001-07-03 | 917.70 |
| 2001-07-04 | . |
| 2001-07-05 | 903.54 |
| 2001-07-06 | 879.43 |
| 2001-07-09 | 869.99 |
| 2001-07-10 | 860.41 |
| 2001-07-11 | 851.31 |
| 2001-07-12 | 881.86 |
| 2001-07-13 | 884.96 |
| 2001-07-16 | 866.98 |
| 2001-07-17 | 871.76 |
| 2001-07-18 | 862.63 |
| 2001-07-19 | 858.76 |
| 2001-07-20 | 857.56 |
| 2001-07-23 | 848.36 |
| 2001-07-24 | 838.55 |
| 2001-07-25 | 845.63 |
| 2001-07-26 | 855.21 |
| 2001-07-27 | 862.27 |
| 2001-07-30 | 856.34 |
| 2001-07-31 | 862.47 |
| 2001-08-01 | 882.16 |
| 2001-08-02 | 894.04 |
| 2001-08-03 | 892.34 |
| 2001-08-06 | 880.09 |
| 2001-08-07 | 879.99 |
| 2001-08-08 | 865.69 |
| 2001-08-09 | 852.99 |
| 2001-08-10 | 856.38 |
| 2001-08-13 | 856.46 |
| 2001-08-14 | 864.77 |
| 2001-08-15 | 861.70 |
| 2001-08-16 | 853.23 |
| 2001-08-17 | 840.61 |
| 2001-08-20 | 846.87 |
| 2001-08-21 | 835.24 |
| 2001-08-22 | 848.01 |
| 2001-08-23 | 843.19 |
| 2001-08-24 | 858.73 |
| 2001-08-27 | 856.13 |
| 2001-08-28 | 841.81 |
| 2001-08-29 | 837.70 |
| 2001-08-30 | 821.51 |
| 2001-08-31 | 826.45 |
| 2001-09-03 | . |
| 2001-09-04 | 813.67 |
| 2001-09-05 | 806.59 |
| 2001-09-06 | 787.18 |
| 2001-09-07 | 765.81 |
| 2001-09-10 | 766.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 694.32 |
| 2001-09-18 | 683.75 |
| 2001-09-19 | 673.22 |
| 2001-09-20 | 649.39 |
| 2001-09-21 | 638.68 |
| 2001-09-24 | 666.58 |
| 2001-09-25 | 670.57 |
| 2001-09-26 | 671.67 |
| 2001-09-27 | 673.55 |
| 2001-09-28 | 701.43 |
| 2001-10-01 | 700.58 |
| 2001-10-02 | 707.39 |
| 2001-10-03 | 724.78 |
| 2001-10-04 | 728.82 |
| 2001-10-05 | 719.89 |
| 2001-10-08 | 709.15 |
| 2001-10-09 | 714.83 |
| 2001-10-10 | 723.73 |
| 2001-10-11 | 743.20 |
| 2001-10-12 | 733.19 |
| 2001-10-15 | 735.16 |
| 2001-10-16 | 741.94 |
| 2001-10-17 | 740.67 |
| 2001-10-18 | 734.09 |
| 2001-10-19 | 722.14 |
| 2001-10-22 | 735.31 |
| 2001-10-23 | 737.13 |
| 2001-10-24 | 733.70 |
| 2001-10-25 | 744.08 |
| 2001-10-26 | 745.93 |
| 2001-10-29 | 733.25 |
| 2001-10-30 | 719.78 |
| 2001-10-31 | 709.38 |
| 2001-11-01 | 720.55 |
| 2001-11-02 | 728.17 |
| 2001-11-05 | 740.11 |
| 2001-11-06 | 754.05 |
| 2001-11-07 | 762.27 |
| 2001-11-08 | 764.93 |
| 2001-11-09 | 764.77 |
| 2001-11-12 | 760.72 |
| 2001-11-13 | 777.71 |
| 2001-11-14 | 791.55 |
| 2001-11-15 | 790.14 |
| 2001-11-16 | 783.98 |
| 2001-11-19 | 800.69 |
| 2001-11-20 | 794.65 |
| 2001-11-21 | 789.55 |
| 2001-11-22 | . |
| 2001-11-23 | 803.01 |
| 2001-11-26 | 815.10 |
| 2001-11-27 | 808.35 |
| 2001-11-28 | 782.60 |
| 2001-11-29 | 783.25 |
| 2001-11-30 | 782.55 |
| 2001-12-03 | 765.94 |
| 2001-12-04 | 775.68 |
| 2001-12-05 | 801.69 |
| 2001-12-06 | 817.22 |
| 2001-12-07 | 812.50 |
| 2001-12-10 | 801.58 |
| 2001-12-11 | 802.38 |
| 2001-12-12 | 799.73 |
| 2001-12-13 | 789.86 |
| 2001-12-14 | 783.02 |
| 2001-12-17 | 784.24 |
| 2001-12-18 | 789.60 |
| 2001-12-19 | 800.49 |
| 2001-12-20 | 792.61 |
| 2001-12-21 | 788.43 |
| 2001-12-24 | 788.93 |
| 2001-12-25 | . |
| 2001-12-26 | 790.32 |
| 2001-12-27 | 797.73 |
| 2001-12-28 | 809.85 |
| 2001-12-31 | 805.98 |
| 2002-01-01 | . |
| 2002-01-02 | 803.81 |
| 2002-01-03 | 816.30 |
| 2002-01-04 | 841.22 |
| 2002-01-07 | 839.51 |
| 2002-01-08 | 827.85 |
| 2002-01-09 | 828.94 |
| 2002-01-10 | 826.95 |
| 2002-01-11 | 819.43 |
| 2002-01-14 | 807.39 |
| 2002-01-15 | 812.67 |
| 2002-01-16 | 799.76 |
| 2002-01-17 | 809.20 |
| 2002-01-18 | 805.51 |
| 2002-01-21 | . |
| 2002-01-22 | 795.65 |
| 2002-01-23 | 791.87 |
| 2002-01-24 | 791.98 |
| 2002-01-25 | 798.17 |
| 2002-01-28 | 793.72 |
| 2002-01-29 | 763.13 |
| 2002-01-30 | 765.37 |
| 2002-01-31 | 783.87 |
| 2002-02-01 | 773.94 |
| 2002-02-04 | 747.24 |
| 2002-02-05 | 738.91 |
| 2002-02-06 | 730.40 |
| 2002-02-07 | 734.36 |
| 2002-02-08 | 755.76 |
| 2002-02-11 | 760.78 |
| 2002-02-12 | 756.57 |
| 2002-02-13 | 765.39 |
| 2002-02-14 | 770.11 |
| 2002-02-15 | 756.11 |
| 2002-02-18 | . |
| 2002-02-19 | 734.96 |
| 2002-02-20 | 740.73 |
| 2002-02-21 | 735.72 |
| 2002-02-22 | 735.98 |
| 2002-02-25 | 750.39 |
| 2002-02-26 | 750.38 |
| 2002-02-27 | 755.36 |
| 2002-02-28 | 760.37 |
| 2002-03-01 | 772.69 |
| 2002-03-04 | 811.61 |
| 2002-03-05 | 818.76 |
| 2002-03-06 | 829.50 |
| 2002-03-07 | 831.89 |
| 2002-03-08 | 842.00 |
| 2002-03-11 | 849.69 |
| 2002-03-12 | 841.73 |
| 2002-03-13 | 828.47 |
| 2002-03-14 | 830.51 |
| 2002-03-15 | 843.26 |
| 2002-03-18 | 841.10 |
| 2002-03-19 | 851.26 |
| 2002-03-20 | 840.88 |
| 2002-03-21 | 838.47 |
| 2002-03-22 | 834.79 |
| 2002-03-25 | 820.65 |
| 2002-03-26 | 825.22 |
| 2002-03-27 | 834.03 |
| 2002-03-28 | 836.15 |
| 2002-03-29 | . |
| 2002-04-01 | 826.64 |
| 2002-04-02 | 827.67 |
| 2002-04-03 | 821.86 |
| 2002-04-04 | 826.45 |
| 2002-04-05 | 829.40 |
| 2002-04-08 | 828.95 |
| 2002-04-09 | 826.98 |
| 2002-04-10 | 829.30 |
| 2002-04-11 | 807.01 |
| 2002-04-12 | 811.38 |
| 2002-04-15 | 810.34 |
| 2002-04-16 | 829.02 |
| 2002-04-17 | 833.24 |
| 2002-04-18 | 835.55 |
| 2002-04-19 | 842.02 |
| 2002-04-22 | 830.53 |
| 2002-04-23 | 826.70 |
| 2002-04-24 | 815.36 |
| 2002-04-25 | 802.33 |
| 2002-04-26 | 799.46 |
| 2002-04-29 | 789.80 |
| 2002-04-30 | 793.05 |
| 2002-05-01 | 799.17 |
| 2002-05-02 | 803.45 |
| 2002-05-03 | 799.76 |
| 2002-05-06 | 780.16 |
| 2002-05-07 | 775.55 |
| 2002-05-08 | 803.34 |
| 2002-05-09 | 797.73 |
| 2002-05-10 | 786.82 |
| 2002-05-13 | 796.25 |
| 2002-05-14 | 809.27 |
| 2002-05-15 | 814.33 |
| 2002-05-16 | 817.67 |
| 2002-05-17 | 825.13 |
| 2002-05-20 | 816.36 |
| 2002-05-21 | 809.50 |
| 2002-05-22 | 809.47 |
| 2002-05-23 | 814.94 |
| 2002-05-24 | 811.90 |
| 2002-05-27 | . |
| 2002-05-28 | 803.76 |
| 2002-05-29 | 802.40 |
| 2002-05-30 | 797.98 |
| 2002-05-31 | 799.73 |
| 2002-06-03 | 786.05 |
| 2002-06-04 | 779.74 |
| 2002-06-05 | 789.55 |
| 2002-06-06 | 779.63 |
| 2002-06-07 | 774.13 |
| 2002-06-10 | 774.43 |
| 2002-06-11 | 763.37 |
| 2002-06-12 | 757.47 |
| 2002-06-13 | 743.83 |
| 2002-06-14 | 742.12 |
| 2002-06-17 | 761.07 |
| 2002-06-18 | 764.02 |
| 2002-06-19 | 749.25 |
| 2002-06-20 | 740.47 |
| 2002-06-21 | 733.12 |
| 2002-06-24 | 736.37 |
| 2002-06-25 | 730.93 |
| 2002-06-26 | 718.67 |
| 2002-06-27 | 734.98 |
| 2002-06-28 | 744.30 |
| 2002-07-01 | 733.57 |
| 2002-07-02 | 722.09 |
| 2002-07-03 | 716.91 |
| 2002-07-04 | . |
| 2002-07-05 | 739.56 |
| 2002-07-08 | 736.12 |
| 2002-07-09 | 723.14 |
| 2002-07-10 | 705.96 |
| 2002-07-11 | 704.22 |
| 2002-07-12 | 708.05 |
| 2002-07-15 | 696.91 |
| 2002-07-16 | 690.79 |
| 2002-07-17 | 682.58 |
| 2002-07-18 | 677.89 |
| 2002-07-19 | 660.97 |
| 2002-07-22 | 633.81 |
| 2002-07-23 | 617.37 |
| 2002-07-24 | 634.29 |
| 2002-07-25 | 630.82 |
| 2002-07-26 | 631.07 |
| 2002-07-29 | 658.50 |
| 2002-07-30 | 667.46 |
| 2002-07-31 | 667.17 |
| 2002-08-01 | 654.43 |
| 2002-08-02 | 638.27 |
| 2002-08-05 | 610.76 |
| 2002-08-06 | 620.01 |
| 2002-08-07 | 631.12 |
| 2002-08-08 | 653.97 |
| 2002-08-09 | 667.08 |
| 2002-08-12 | 662.24 |
| 2002-08-13 | 651.84 |
| 2002-08-14 | 672.68 |
| 2002-08-15 | 684.09 |
| 2002-08-16 | 678.86 |
| 2002-08-19 | 692.07 |
| 2002-08-20 | 684.78 |
| 2002-08-21 | 690.03 |
| 2002-08-22 | 700.01 |
| 2002-08-23 | 691.85 |
| 2002-08-26 | 698.50 |
| 2002-08-27 | 690.88 |
| 2002-08-28 | 677.23 |
| 2002-08-29 | 676.88 |
| 2002-08-30 | 677.14 |
| 2002-09-02 | . |
| 2002-09-03 | 644.34 |
| 2002-09-04 | 654.31 |
| 2002-09-05 | 646.97 |
| 2002-09-06 | 653.69 |
| 2002-09-09 | 663.42 |
| 2002-09-10 | 664.80 |
| 2002-09-11 | 665.95 |
| 2002-09-12 | 652.71 |
| 2002-09-13 | 654.29 |
| 2002-09-16 | 650.49 |
| 2002-09-17 | 638.15 |
| 2002-09-18 | 630.85 |
| 2002-09-19 | 611.57 |
| 2002-09-20 | 610.70 |
| 2002-09-23 | 600.48 |
| 2002-09-24 | 591.95 |
| 2002-09-25 | 602.26 |
| 2002-09-26 | 615.91 |
| 2002-09-27 | 606.13 |
| 2002-09-30 | 600.35 |
| 2002-10-01 | 614.91 |
| 2002-10-02 | 599.17 |
| 2002-10-03 | 577.44 |
| 2002-10-04 | 561.50 |
| 2002-10-07 | 540.82 |
| 2002-10-08 | 555.98 |
| 2002-10-09 | 535.01 |
| 2002-10-10 | 555.57 |
| 2002-10-11 | 578.42 |
| 2002-10-14 | 586.21 |
| 2002-10-15 | 621.50 |
| 2002-10-16 | 605.43 |
| 2002-10-17 | 629.51 |
| 2002-10-18 | 631.68 |
| 2002-10-21 | 641.07 |
| 2002-10-22 | 632.97 |
| 2002-10-23 | 634.31 |
| 2002-10-24 | 625.62 |
| 2002-10-25 | 638.70 |
| 2002-10-28 | 640.66 |
| 2002-10-29 | 636.10 |
| 2002-10-30 | 640.78 |
| 2002-10-31 | 639.97 |
| 2002-11-01 | 646.88 |
| 2002-11-04 | 661.00 |
| 2002-11-05 | 662.48 |
| 2002-11-06 | 667.06 |
| 2002-11-07 | 652.93 |
| 2002-11-08 | 646.47 |
| 2002-11-11 | 633.32 |
| 2002-11-12 | 636.12 |
| 2002-11-13 | 634.30 |
| 2002-11-14 | 652.48 |
| 2002-11-15 | 664.40 |
| 2002-11-18 | 655.68 |
| 2002-11-19 | 653.61 |
| 2002-11-20 | 669.28 |
| 2002-11-21 | 692.03 |
| 2002-11-22 | 693.34 |
| 2002-11-25 | 693.60 |
| 2002-11-26 | 674.84 |
| 2002-11-27 | 690.17 |
| 2002-11-28 | . |
| 2002-11-29 | 690.89 |
| 2002-12-02 | 691.35 |
| 2002-12-03 | 684.58 |
| 2002-12-04 | 674.34 |
| 2002-12-05 | 663.89 |
| 2002-12-06 | 665.58 |
| 2002-12-09 | 651.29 |
| 2002-12-10 | 656.15 |
| 2002-12-11 | 654.50 |
| 2002-12-12 | 657.61 |
| 2002-12-13 | 647.10 |
| 2002-12-16 | 660.73 |
| 2002-12-17 | 658.31 |
| 2002-12-18 | 646.76 |
| 2002-12-19 | 642.35 |
| 2002-12-20 | 655.53 |
| 2002-12-23 | 653.88 |
| 2002-12-24 | 648.04 |
| 2002-12-25 | . |
| 2002-12-26 | 649.42 |
| 2002-12-27 | 638.88 |
| 2002-12-30 | 641.40 |
| 2002-12-31 | 640.67 |
| 2003-01-01 | . |
| 2003-01-02 | 659.53 |
| 2003-01-03 | 662.14 |
| 2003-01-06 | 678.85 |
| 2003-01-07 | 672.74 |
| 2003-01-08 | 663.90 |
| 2003-01-09 | 676.41 |
| 2003-01-10 | 679.42 |
| 2003-01-13 | 681.97 |
| 2003-01-14 | 685.28 |
| 2003-01-15 | 677.75 |
| 2003-01-16 | 674.65 |
| 2003-01-17 | 669.88 |
| 2003-01-20 | . |
| 2003-01-21 | 655.53 |
| 2003-01-22 | 643.61 |
| 2003-01-23 | 648.54 |
| 2003-01-24 | 634.05 |
| 2003-01-27 | 622.62 |
| 2003-01-28 | 631.44 |
| 2003-01-29 | 630.21 |
| 2003-01-30 | 622.02 |
| 2003-01-31 | 627.66 |
| 2003-02-03 | 632.92 |
| 2003-02-04 | 623.23 |
| 2003-02-05 | 620.25 |
| 2003-02-06 | 610.66 |
| 2003-02-07 | 603.29 |
| 2003-02-10 | 603.28 |
| 2003-02-11 | 598.07 |
| 2003-02-12 | 593.04 |
| 2003-02-13 | 592.02 |
| 2003-02-14 | 600.15 |
| 2003-02-17 | . |
| 2003-02-18 | 613.51 |
| 2003-02-19 | 607.87 |
| 2003-02-20 | 602.38 |
| 2003-02-21 | 605.11 |
| 2003-02-24 | 595.69 |
| 2003-02-25 | 591.76 |
| 2003-02-26 | 584.56 |
| 2003-02-27 | 591.53 |
| 2003-02-28 | 595.38 |
| 2003-03-03 | 592.87 |
| 2003-03-04 | 585.29 |
| 2003-03-05 | 587.08 |
| 2003-03-06 | 579.65 |
| 2003-03-07 | 581.41 |
| 2003-03-10 | 563.27 |
| 2003-03-11 | 552.06 |
| 2003-03-12 | 552.09 |
| 2003-03-13 | 571.93 |
| 2003-03-14 | 576.04 |
| 2003-03-17 | 595.34 |
| 2003-03-18 | 604.79 |
| 2003-03-19 | 608.21 |
| 2003-03-20 | 613.64 |
| 2003-03-21 | 624.24 |
| 2003-03-24 | 610.01 |
| 2003-03-25 | 607.72 |
| 2003-03-26 | 608.27 |
| 2003-03-27 | 605.16 |
| 2003-03-28 | 602.03 |
| 2003-03-31 | 586.68 |
| 2003-04-01 | 596.04 |
| 2003-04-02 | 611.70 |
| 2003-04-03 | 610.40 |
| 2003-04-04 | 615.64 |
| 2003-04-07 | 621.40 |
| 2003-04-08 | 618.76 |
| 2003-04-09 | 610.91 |
| 2003-04-10 | 614.36 |
| 2003-04-11 | 612.69 |
| 2003-04-14 | 623.41 |
| 2003-04-15 | 637.80 |
| 2003-04-16 | 635.15 |
| 2003-04-17 | 642.97 |
| 2003-04-18 | . |
| 2003-04-21 | 642.64 |
| 2003-04-22 | 653.07 |
| 2003-04-23 | 659.72 |
| 2003-04-24 | 651.21 |
| 2003-04-25 | 640.76 |
| 2003-04-28 | 647.53 |
| 2003-04-29 | 649.57 |
| 2003-04-30 | 654.37 |
| 2003-05-01 | 653.44 |
| 2003-05-02 | 665.18 |
| 2003-05-05 | 662.59 |
| 2003-05-06 | 672.43 |
| 2003-05-07 | 673.52 |
| 2003-05-08 | 659.85 |
| 2003-05-09 | 668.89 |
| 2003-05-12 | 678.69 |
| 2003-05-13 | 678.26 |
| 2003-05-14 | 677.34 |
| 2003-05-15 | 682.12 |
| 2003-05-16 | 682.07 |
| 2003-05-19 | 663.68 |
| 2003-05-20 | 663.03 |
| 2003-05-21 | 664.78 |
| 2003-05-22 | 668.73 |
| 2003-05-23 | 672.52 |
| 2003-05-26 | . |
| 2003-05-27 | 684.56 |
| 2003-05-28 | 695.13 |
| 2003-05-29 | 696.24 |
| 2003-05-30 | 705.99 |
| 2003-06-02 | 719.98 |
| 2003-06-03 | 719.00 |
| 2003-06-04 | 732.01 |
| 2003-06-05 | 742.43 |
| 2003-06-06 | 744.07 |
| 2003-06-09 | 735.42 |
| 2003-06-10 | 740.57 |
| 2003-06-11 | 753.55 |
| 2003-06-12 | 757.41 |
| 2003-06-13 | 754.28 |
| 2003-06-16 | 765.74 |
| 2003-06-17 | 770.37 |
| 2003-06-18 | 761.27 |
| 2003-06-19 | 744.21 |
| 2003-06-20 | 743.48 |
| 2003-06-23 | 731.59 |
| 2003-06-24 | 732.80 |
| 2003-06-25 | 731.79 |
| 2003-06-26 | 734.04 |
| 2003-06-27 | 731.15 |
| 2003-06-30 | 729.88 |
| 2003-07-01 | 740.61 |
| 2003-07-02 | 752.46 |
| 2003-07-03 | 754.77 |
| 2003-07-04 | . |
| 2003-07-07 | 774.27 |
| 2003-07-08 | 784.47 |
| 2003-07-09 | 781.27 |
| 2003-07-10 | 768.74 |
| 2003-07-11 | 769.17 |
| 2003-07-14 | 787.38 |
| 2003-07-15 | 789.62 |
| 2003-07-16 | 785.85 |
| 2003-07-17 | 765.64 |
| 2003-07-18 | 771.79 |
| 2003-07-21 | 762.37 |
| 2003-07-22 | 767.16 |
| 2003-07-23 | 770.37 |
| 2003-07-24 | 773.10 |
| 2003-07-25 | 783.90 |
| 2003-07-28 | 782.45 |
| 2003-07-29 | 776.27 |
| 2003-07-30 | 769.85 |
| 2003-07-31 | 770.70 |
| 2003-08-01 | 760.40 |
| 2003-08-04 | 759.80 |
| 2003-08-05 | 747.82 |
| 2003-08-06 | 752.58 |
| 2003-08-07 | 757.36 |
| 2003-08-08 | 763.83 |
| 2003-08-11 | 764.24 |
| 2003-08-12 | 775.75 |
| 2003-08-13 | 776.47 |
| 2003-08-14 | 784.26 |
| 2003-08-15 | 782.31 |
| 2003-08-18 | 788.32 |
| 2003-08-19 | 791.97 |
| 2003-08-20 | 792.52 |
| 2003-08-21 | 795.42 |
| 2003-08-22 | 789.47 |
| 2003-08-25 | 784.76 |
| 2003-08-26 | 782.77 |
| 2003-08-27 | 782.67 |
| 2003-08-28 | 787.96 |
| 2003-08-29 | 794.27 |
| 2003-09-01 | . |
| 2003-09-02 | 814.26 |
| 2003-09-03 | 816.13 |
| 2003-09-04 | 817.22 |
| 2003-09-05 | 809.12 |
| 2003-09-08 | 814.81 |
| 2003-09-09 | 816.42 |
| 2003-09-10 | 802.82 |
| 2003-09-11 | 805.10 |
| 2003-09-12 | 808.34 |
| 2003-09-15 | 808.04 |
| 2003-09-16 | 824.85 |
| 2003-09-17 | 829.31 |
| 2003-09-18 | 847.73 |
| 2003-09-19 | 848.31 |
| 2003-09-22 | 839.07 |
| 2003-09-23 | 842.37 |
| 2003-09-24 | 830.22 |
| 2003-09-25 | 825.27 |
| 2003-09-26 | 815.51 |
| 2003-09-29 | 822.41 |
| 2003-09-30 | 813.81 |
| 2003-10-01 | 832.67 |
| 2003-10-02 | 841.12 |
| 2003-10-03 | 848.58 |
| 2003-10-06 | 854.17 |
| 2003-10-07 | 861.65 |
| 2003-10-08 | 857.26 |
| 2003-10-09 | 863.91 |
| 2003-10-10 | 867.77 |
| 2003-10-13 | 881.41 |
| 2003-10-14 | 885.33 |
| 2003-10-15 | 878.93 |
| 2003-10-16 | 885.64 |
| 2003-10-17 | 880.45 |
| 2003-10-20 | 885.51 |
| 2003-10-21 | 881.93 |
| 2003-10-22 | 863.84 |
| 2003-10-23 | 861.07 |
| 2003-10-24 | 860.12 |
| 2003-10-27 | 865.82 |
| 2003-10-28 | 887.11 |
| 2003-10-29 | 890.96 |
| 2003-10-30 | 886.66 |
| 2003-10-31 | 885.61 |
| 2003-11-03 | 891.64 |
| 2003-11-04 | 890.96 |
| 2003-11-05 | 884.77 |
| 2003-11-06 | 883.17 |
| 2003-11-07 | 883.07 |
| 2003-11-10 | 874.95 |
| 2003-11-11 | 868.25 |
| 2003-11-12 | 874.54 |
| 2003-11-13 | 876.48 |
| 2003-11-14 | 860.39 |
| 2003-11-17 | 846.08 |
| 2003-11-18 | 843.97 |
| 2003-11-19 | 841.48 |
| 2003-11-20 | 837.11 |
| 2003-11-21 | 840.49 |
| 2003-11-24 | 849.10 |
| 2003-11-25 | 855.86 |
| 2003-11-26 | 864.07 |
| 2003-11-27 | . |
| 2003-11-28 | 864.33 |
| 2003-12-01 | 877.93 |
| 2003-12-02 | 879.65 |
| 2003-12-03 | 881.05 |
| 2003-12-04 | 879.87 |
| 2003-12-05 | 873.14 |
| 2003-12-08 | 876.26 |
| 2003-12-09 | 867.64 |
| 2003-12-10 | 857.24 |
| 2003-12-11 | 864.15 |
| 2003-12-12 | 871.16 |
| 2003-12-15 | 871.18 |
| 2003-12-16 | 872.09 |
| 2003-12-17 | 869.78 |
| 2003-12-18 | 874.55 |
| 2003-12-19 | 876.89 |
| 2003-12-22 | 883.83 |
| 2003-12-23 | 887.21 |
| 2003-12-24 | 887.14 |
| 2003-12-25 | . |
| 2003-12-26 | 889.52 |
| 2003-12-29 | 900.51 |
| 2003-12-30 | 902.31 |
| 2003-12-31 | 903.64 |
| 2004-01-01 | . |
| 2004-01-02 | 901.81 |
| 2004-01-05 | 913.41 |
| 2004-01-06 | 915.95 |
| 2004-01-07 | 918.19 |
| 2004-01-08 | 925.59 |
| 2004-01-09 | 922.89 |
| 2004-01-12 | 927.47 |
| 2004-01-13 | 926.04 |
| 2004-01-14 | 935.58 |
| 2004-01-15 | 943.30 |
| 2004-01-16 | 947.85 |
| 2004-01-19 | . |
| 2004-01-20 | 955.51 |
| 2004-01-21 | 961.81 |
| 2004-01-22 | 962.67 |
| 2004-01-23 | 959.67 |
| 2004-01-26 | 965.56 |
| 2004-01-27 | 961.09 |
| 2004-01-28 | 945.34 |
| 2004-01-29 | 943.27 |
| 2004-01-30 | 947.21 |
| 2004-02-02 | 948.25 |
| 2004-02-03 | 949.65 |
| 2004-02-04 | 936.07 |
| 2004-02-05 | 933.92 |
| 2004-02-06 | 951.87 |
| 2004-02-09 | 955.78 |
| 2004-02-10 | 956.73 |
| 2004-02-11 | 976.11 |
| 2004-02-12 | 975.69 |
| 2004-02-13 | 982.49 |
| 2004-02-16 | . |
| 2004-02-17 | 992.91 |
| 2004-02-18 | 990.09 |
| 2004-02-19 | 985.74 |
| 2004-02-20 | 978.04 |
| 2004-02-23 | 974.81 |
| 2004-02-24 | 966.25 |
| 2004-02-25 | 971.99 |
| 2004-02-26 | 972.59 |
| 2004-02-27 | 979.49 |
| 2004-03-01 | 995.01 |
| 2004-03-02 | 991.94 |
| 2004-03-03 | 991.35 |
| 2004-03-04 | 1001.24 |
| 2004-03-05 | 1005.33 |
| 2004-03-08 | 996.46 |
| 2004-03-09 | 993.78 |
| 2004-03-10 | 976.65 |
| 2004-03-11 | 963.34 |
| 2004-03-12 | 970.15 |
| 2004-03-15 | 954.91 |
| 2004-03-16 | 962.97 |
| 2004-03-17 | 974.95 |
| 2004-03-18 | 980.39 |
| 2004-03-19 | 973.00 |
| 2004-03-22 | 955.93 |
| 2004-03-23 | 952.54 |
| 2004-03-24 | 947.03 |
| 2004-03-25 | 957.24 |
| 2004-03-26 | 961.00 |
| 2004-03-29 | 973.95 |
| 2004-03-30 | 977.47 |
| 2004-03-31 | 983.11 |
| 2004-04-01 | 990.78 |
| 2004-04-02 | 988.44 |
| 2004-04-05 | 989.80 |
| 2004-04-06 | 991.48 |
| 2004-04-07 | 989.77 |
| 2004-04-08 | 985.96 |
| 2004-04-09 | . |
| 2004-04-12 | 990.62 |
| 2004-04-13 | 974.69 |
| 2004-04-14 | 957.88 |
| 2004-04-15 | 948.06 |
| 2004-04-16 | 959.00 |
| 2004-04-19 | 952.21 |
| 2004-04-20 | 943.75 |
| 2004-04-21 | 940.15 |
| 2004-04-22 | 948.23 |
| 2004-04-23 | 948.35 |
| 2004-04-26 | 949.77 |
| 2004-04-27 | 947.37 |
| 2004-04-28 | 933.19 |
| 2004-04-29 | 925.34 |
| 2004-04-30 | 913.78 |
| 2004-05-03 | 916.84 |
| 2004-05-04 | 924.26 |
| 2004-05-05 | 922.79 |
| 2004-05-06 | 912.85 |
| 2004-05-07 | 892.87 |
| 2004-05-10 | 872.16 |
| 2004-05-11 | 877.00 |
| 2004-05-12 | 886.48 |
| 2004-05-13 | 883.31 |
| 2004-05-14 | 881.02 |
| 2004-05-17 | 861.34 |
| 2004-05-18 | 874.08 |
| 2004-05-19 | 888.34 |
| 2004-05-20 | 886.53 |
| 2004-05-21 | 895.21 |
| 2004-05-24 | 898.64 |
| 2004-05-25 | 904.99 |
| 2004-05-26 | 910.16 |
| 2004-05-27 | 917.01 |
| 2004-05-28 | 918.30 |
| 2004-05-31 | . |
| 2004-06-01 | 912.92 |
| 2004-06-02 | 911.38 |
| 2004-06-03 | 900.30 |
| 2004-06-04 | 908.63 |
| 2004-06-07 | 932.27 |
| 2004-06-08 | 933.20 |
| 2004-06-09 | 924.60 |
| 2004-06-10 | 924.32 |
| 2004-06-11 | . |
| 2004-06-14 | 907.96 |
| 2004-06-15 | 906.48 |
| 2004-06-16 | 910.59 |
| 2004-06-17 | 911.94 |
| 2004-06-18 | 912.08 |
| 2004-06-21 | 910.35 |
| 2004-06-22 | 911.96 |
| 2004-06-23 | 916.10 |
| 2004-06-24 | 921.82 |
| 2004-06-25 | 923.42 |
| 2004-06-28 | 920.28 |
| 2004-06-29 | 918.71 |
| 2004-06-30 | 920.62 |
| 2004-07-01 | 917.93 |
| 2004-07-02 | 916.30 |
| 2004-07-05 | . |
| 2004-07-06 | 904.46 |
| 2004-07-07 | 900.46 |
| 2004-07-08 | 893.84 |
| 2004-07-09 | 894.93 |
| 2004-07-12 | 899.03 |
| 2004-07-13 | 891.65 |
| 2004-07-14 | 887.19 |
| 2004-07-15 | 880.71 |
| 2004-07-16 | 878.73 |
| 2004-07-19 | 877.34 |
| 2004-07-20 | 885.65 |
| 2004-07-21 | 875.78 |
| 2004-07-22 | 874.79 |
| 2004-07-23 | 864.88 |
| 2004-07-26 | 860.93 |
| 2004-07-27 | 867.02 |
| 2004-07-28 | 866.58 |
| 2004-07-29 | 870.24 |
| 2004-07-30 | 872.51 |
| 2004-08-02 | 874.91 |
| 2004-08-03 | 869.62 |
| 2004-08-04 | 865.70 |
| 2004-08-05 | 856.28 |
| 2004-08-06 | 849.18 |
| 2004-08-09 | 847.42 |
| 2004-08-10 | 861.35 |
| 2004-08-11 | 858.84 |
| 2004-08-12 | 851.99 |
| 2004-08-13 | 850.79 |
| 2004-08-16 | 859.84 |
| 2004-08-17 | 866.12 |
| 2004-08-18 | 873.11 |
| 2004-08-19 | 875.34 |
| 2004-08-20 | 882.12 |
| 2004-08-23 | 880.83 |
| 2004-08-24 | 879.50 |
| 2004-08-25 | 888.51 |
| 2004-08-26 | 896.11 |
| 2004-08-27 | 894.83 |
| 2004-08-30 | 887.90 |
| 2004-08-31 | 889.51 |
| 2004-09-01 | 892.29 |
| 2004-09-02 | 899.12 |
| 2004-09-03 | 895.28 |
| 2004-09-06 | . |
| 2004-09-07 | 911.39 |
| 2004-09-08 | 909.57 |
| 2004-09-09 | 906.78 |
| 2004-09-10 | 915.12 |
| 2004-09-13 | 916.60 |
| 2004-09-14 | 917.66 |
| 2004-09-15 | 909.58 |
| 2004-09-16 | 914.08 |
| 2004-09-17 | 910.50 |
| 2004-09-20 | 908.46 |
| 2004-09-21 | 921.01 |
| 2004-09-22 | 905.60 |
| 2004-09-23 | 903.64 |
| 2004-09-24 | 905.14 |
| 2004-09-27 | 897.53 |
| 2004-09-28 | 900.10 |
| 2004-09-29 | 903.73 |
| 2004-09-30 | 908.10 |
| 2004-10-01 | 919.65 |
| 2004-10-04 | 927.36 |
| 2004-10-05 | 924.78 |
| 2004-10-06 | 929.92 |
| 2004-10-07 | 925.55 |
| 2004-10-08 | 922.38 |
| 2004-10-11 | 924.49 |
| 2004-10-12 | 921.55 |
| 2004-10-13 | 914.83 |
| 2004-10-14 | 903.63 |
| 2004-10-15 | 911.12 |
| 2004-10-18 | 912.05 |
| 2004-10-19 | 909.64 |
| 2004-10-20 | 904.61 |
| 2004-10-21 | 910.75 |
| 2004-10-22 | 907.28 |
| 2004-10-25 | 903.49 |
| 2004-10-26 | 912.88 |
| 2004-10-27 | 929.92 |
| 2004-10-28 | 935.28 |
| 2004-10-29 | 935.65 |
| 2004-11-01 | 938.23 |
| 2004-11-02 | 946.84 |
| 2004-11-03 | 958.15 |
| 2004-11-04 | 968.59 |
| 2004-11-05 | 975.42 |
| 2004-11-08 | 971.48 |
| 2004-11-09 | 970.73 |
| 2004-11-10 | 970.59 |
| 2004-11-11 | 978.86 |
| 2004-11-12 | 990.51 |
| 2004-11-15 | 995.60 |
| 2004-11-16 | 991.83 |
| 2004-11-17 | 1001.41 |
| 2004-11-18 | 1001.84 |
| 2004-11-19 | 992.84 |
| 2004-11-22 | 988.74 |
| 2004-11-23 | 990.74 |
| 2004-11-24 | 996.82 |
| 2004-11-25 | . |
| 2004-11-26 | 996.62 |
| 2004-11-29 | 998.98 |
| 2004-11-30 | 998.15 |
| 2004-12-01 | 1009.96 |
| 2004-12-02 | 1012.92 |
| 2004-12-03 | 1017.76 |
| 2004-12-06 | 1016.88 |
| 2004-12-07 | 1009.54 |
| 2004-12-08 | 1006.85 |
| 2004-12-09 | 1007.98 |
| 2004-12-10 | 1012.84 |
| 2004-12-13 | 1019.82 |
| 2004-12-14 | 1025.19 |
| 2004-12-15 | 1034.05 |
| 2004-12-16 | 1027.87 |
| 2004-12-17 | 1027.69 |
| 2004-12-20 | 1027.75 |
| 2004-12-21 | 1034.63 |
| 2004-12-22 | 1041.88 |
| 2004-12-23 | 1042.41 |
| 2004-12-24 | . |
| 2004-12-27 | 1043.45 |
| 2004-12-28 | 1049.19 |
| 2004-12-29 | 1049.61 |
| 2004-12-30 | 1054.02 |
| 2004-12-31 | 1057.13 |
| 2005-01-03 | 1052.52 |
| 2005-01-04 | 1038.42 |
| 2005-01-05 | 1029.56 |
| 2005-01-06 | 1032.99 |
| 2005-01-07 | 1029.87 |
| 2005-01-10 | 1033.05 |
| 2005-01-11 | 1030.05 |
| 2005-01-12 | 1031.43 |
| 2005-01-13 | 1024.90 |
| 2005-01-14 | 1028.93 |
| 2005-01-17 | . |
| 2005-01-18 | 1035.90 |
| 2005-01-19 | 1030.57 |
| 2005-01-20 | 1018.48 |
| 2005-01-21 | 1012.92 |
| 2005-01-24 | 1012.11 |
| 2005-01-25 | 1012.34 |
| 2005-01-26 | 1019.79 |
| 2005-01-27 | 1018.88 |
#2005-01-28|1019.94
#2005-01-31|1034.55
#2005-02-01|1045.61
#2005-02-02|1044.84
#2005-02-03|1040.38
#2005-02-04|1050.50
#2005-02-07|1046.88
#2005-02-08|1041.33
#2005-02-09|1038.77
#2005-02-10|1044.04
#2005-02-11|1051.73
#2005-02-14|1054.57
#2005-02-15|1055.50
#2005-02-16|1051.55
#2005-02-17|1046.15
#2005-02-18|1037.27
#2005-02-21| .
#2005-02-22|1030.61
#2005-02-23|1028.24
#2005-02-24|1030.48
#2005-02-25|1041.34
#2005-02-28|1041.44
#2005-03-01|1050.53
#2005-03-02|1050.57
#2005-03-03|1050.82
#2005-03-04|1065.95
#2005-03-07|1067.06
#2005-03-08|1066.71
#2005-03-09|1063.89
#2005-03-10|1064.98
#2005-03-11|1058.39
#2005-03-14|1060.02
#2005-03-15|1055.53
#2005-03-16|1048.35
#2005-03-17|1044.07
#2005-03-18|1044.55
#2005-03-21|1039.45
#2005-03-22|1028.22
#2005-03-23|1014.42
#2005-03-24|1010.21
#2005-03-25| .
#2005-03-28|1009.84
#2005-03-29| 997.66
#2005-03-30|1007.48
#2005-03-31|1014.51
#2005-04-01|1010.33
#2005-04-04|1011.05
#2005-04-05|1010.84
#2005-04-06|1015.02
#2005-04-07|1017.75
#2005-04-08|1013.53
#2005-04-11|1009.03
#2005-04-12|1009.51
#2005-04-13|1000.73
#2005-04-14| 987.80
#2005-04-15| 972.53
#2005-04-18| 967.13
#2005-04-19| 976.62
#2005-04-20| 965.18
#2005-04-21| 963.92
#2005-04-22| 960.60
#2005-04-25| 969.10
#2005-04-26| 966.99
#2005-04-27| 972.66
#2005-04-28| 963.44
#2005-04-29| 973.10
#2005-05-02| 967.30
#2005-05-03| 967.60
#2005-05-04| 982.15
#2005-05-05| 981.47
#2005-05-06| 980.14
#2005-05-09| 985.28
#2005-05-10| 974.60
#2005-05-11| 975.36
#2005-05-12| 965.98
#2005-05-13| 958.53
#2005-05-16| 965.91
#2005-05-17| 965.94
#2005-05-18| 976.98
#2005-05-19| 983.93
#2005-05-20| 981.04
#2005-05-23| 984.00
#2005-05-24| 981.87
#2005-05-25| 975.39
#2005-05-26| 979.74
#2005-05-27| 984.20
#2005-05-30| .
#2005-05-31| 986.92
#2005-06-01| 991.44
#2005-06-02| 992.40
#2005-06-03| 991.86
#2005-06-06| 997.53
#2005-06-07|1000.22
#2005-06-08|1002.58
#2005-06-09|1003.65
#2005-06-10|1002.82
#2005-06-13|1003.05
#2005-06-14|1001.64
#2005-06-15|1005.96
#2005-06-16|1013.91
#2005-06-17|1019.14
#2005-06-20|1016.34
#2005-06-21|1016.68
#2005-06-22|1019.71
#2005-06-23|1015.17
#2005-06-24|1018.91
#2005-06-27|1014.13
#2005-06-28|1023.20
#2005-06-29|1021.92
#2005-06-30|1028.51
#2005-07-01|1028.78
#2005-07-04| .
#2005-07-05|1029.83
#2005-07-06|1032.43
#2005-07-07|1032.31
#2005-07-08|1040.16
#2005-07-11|1048.78
#2005-07-12|1052.34
#2005-07-13|1053.39
#2005-07-14|1058.75
#2005-07-15|1058.09
#2005-07-18|1055.54
#2005-07-19|1059.04
#2005-07-20|1062.36
#2005-07-21|1063.84
#2005-07-22|1070.42
#2005-07-25|1066.12
#2005-07-26|1061.01
#2005-07-27|1063.44
#2005-07-28|1069.63
#2005-07-29|1064.37
#2005-08-01|1066.39
#2005-08-02|1074.76
#2005-08-03|1078.80
#2005-08-04|1071.90
#2005-08-05|1063.05
#2005-08-08|1061.20
#2005-08-09|1066.98
#2005-08-10|1075.66
#2005-08-11|1086.75
#2005-08-12|1085.62
#2005-08-15|1085.35
#2005-08-16|1079.26
#2005-08-17|1076.12
#2005-08-18|1071.96
#2005-08-19|1074.57
#2005-08-22|1082.33
#2005-08-23|1080.53
#2005-08-24|1070.44
#2005-08-25|1069.79
#2005-08-26|1065.80
#2005-08-29|1063.52
#2005-08-30|1060.25
#2005-08-31|1066.23
#2005-09-01|1080.57
#2005-09-02|1083.06
#2005-09-05| .
#2005-09-06|1092.26
#2005-09-07|1092.46
#2005-09-08|1092.21
#2005-09-09|1102.05
#2005-09-12|1109.37
#2005-09-13|1105.33
#2005-09-14|1103.65
#2005-09-15|1102.54
#2005-09-16|1113.05
#2005-09-19|1110.52
#2005-09-20|1111.23
#2005-09-21|1097.39
#2005-09-22|1097.52
#2005-09-23|1095.92
#2005-09-26|1100.98
#2005-09-27|1099.74
#2005-09-28|1104.25
#2005-09-29|1119.61
#2005-09-30|1122.73
#2005-10-03|1110.43
#2005-10-04|1104.35
#2005-10-05|1094.50
#2005-10-06|1085.37
#2005-10-07|1085.11
#2005-10-10|1081.15
#2005-10-11|1079.49
#2005-10-12|1069.91
#2005-10-13|1062.17
#2005-10-14|1069.42
#2005-10-17|1070.43
#2005-10-18|1065.72
#2005-10-19|1073.19
#2005-10-20|1066.67
#2005-10-21|1070.74
#2005-10-24|1088.95
#2005-10-25|1091.75
#2005-10-26|1097.48
#2005-10-27|1090.63
#2005-10-28|1096.43
#2005-10-31|1108.47
#2005-11-01|1106.60
#2005-11-02|1120.14
#2005-11-03|1120.84
#2005-11-04|1125.08
#2005-11-07|1129.17
#2005-11-08|1126.45
#2005-11-09|1131.54
#2005-11-10|1144.95
#2005-11-11|1158.55
#2005-11-14|1154.78
#2005-11-15|1145.13
#2005-11-16|1140.76
#2005-11-17|1157.06
#2005-11-18|1164.31
#2005-11-21|1169.99
#2005-11-22|1173.16
#2005-11-23|1185.74
#2005-11-24| .
#2005-11-25|1187.29
#2005-11-28|1181.60
#2005-11-29|1179.43
#2005-11-30|1169.48
#2005-12-01|1179.88
#2005-12-02|1190.46
#2005-12-05|1197.21
#2005-12-06|1195.64
#2005-12-07|1188.81
#2005-12-08|1182.42
#2005-12-09|1191.22
#2005-12-12|1196.89
#2005-12-13|1203.75
#2005-12-14|1210.53
#2005-12-15|1203.94
#2005-12-16|1208.61
#2005-12-19|1203.39
#2005-12-20|1208.40
#2005-12-21|1214.65
#2005-12-22|1219.25
#2005-12-23|1220.32
#2005-12-26| .
#2005-12-27|1215.28
#2005-12-28|1218.91
#2005-12-29|1218.47
#2005-12-30|1212.97
#2006-01-02| .
#2006-01-03|1232.84
#2006-01-04|1242.14
#2006-01-05|1246.83
#2006-01-06|1257.42
#2006-01-09|1269.69
#2006-01-10|1264.56
#2006-01-11|1274.55
#2006-01-12|1274.30
#2006-01-13|1273.53
#2006-01-16| .
#2006-01-17|1252.94
#2006-01-18|1236.72
#2006-01-19|1255.59
#2006-01-20|1241.75
#2006-01-23|1242.93
#2006-01-24|1256.30
#2006-01-25|1260.07
#2006-01-26|1280.03
#2006-01-27|1286.58
#2006-01-30|1282.04
#2006-01-31|1286.68
#2006-02-01|1284.05
#2006-02-02|1277.16
#2006-02-03|1273.68
#2006-02-06|1282.25
#2006-02-07|1274.75
#2006-02-08|1271.29
#2006-02-09|1274.69
#2006-02-10|1273.66
#2006-02-13|1264.21
#2006-02-14|1278.26
#2006-02-15|1282.97
#2006-02-16|1290.46
#2006-02-17|1284.36
#2006-02-20| .
#2006-02-21|1286.48
#2006-02-22|1301.76
#2006-02-23|1307.52
#2006-02-24|1313.80
#2006-02-27|1321.74
#2006-02-28|1309.09
#2006-03-01|1314.09
#2006-03-02|1313.32
#2006-03-03|1308.22
#2006-03-06|1305.91
#2006-03-07|1291.91
#2006-03-08|1283.42
#2006-03-09|1284.90
#2006-03-10|1293.19
#2006-03-13|1300.05
#2006-03-14|1317.10
#2006-03-15|1324.24
#2006-03-16|1324.43
#2006-03-17|1336.00
#2006-03-20|1341.59
#2006-03-21|1327.07
#2006-03-22|1332.46
#2006-03-23|1324.58
#2006-03-24|1331.16
#2006-03-27|1335.47
#2006-03-28|1326.20
#2006-03-29|1333.39
#2006-03-30|1341.96
#2006-03-31|1344.82
#2006-04-03|1353.00
#2006-04-04|1370.24
#2006-04-05|1369.51
#2006-04-06|1376.72
#2006-04-07|1368.16
#2006-04-10|1367.08
#2006-04-11|1350.38
#2006-04-12|1347.75
#2006-04-13|1350.65
#2006-04-14| .
#2006-04-17|1352.84
#2006-04-18|1376.16
#2006-04-19|1385.41
#2006-04-20|1385.98
#2006-04-21|1385.69
#2006-04-24|1377.24
#2006-04-25|1374.79
#2006-04-26|1378.79
#2006-04-27|1389.97
#2006-04-28|1380.89
#2006-05-01|1363.77
#2006-05-02|1374.45
#2006-05-03|1372.81
#2006-05-04|1380.24
#2006-05-05|1408.22
#2006-05-08|1418.24
#2006-05-09|1416.57
#2006-05-10|1409.20
#2006-05-11|1393.32
#2006-05-12|1375.50
#2006-05-15|1353.63
#2006-05-16|1344.65
#2006-05-17|1317.59
#2006-05-18|1297.67
#2006-05-19|1302.03
#2006-05-22|1271.81
#2006-05-23|1272.87
#2006-05-24|1269.47
#2006-05-25|1280.86
#2006-05-26|1302.31
#2006-05-29| .
#2006-05-30|1283.71
#2006-05-31|1288.05
#2006-06-01|1298.78
#2006-06-02|1309.63
#2006-06-05|1287.85
#2006-06-06|1267.11
#2006-06-07|1259.02
#2006-06-08|1235.61
#2006-06-09|1248.92
#2006-06-12|1228.13
#2006-06-13|1182.19
#2006-06-14|1187.40
#2006-06-15|1226.20
#2006-06-16|1233.98
#2006-06-19|1223.07
#2006-06-20|1219.37
#2006-06-21|1233.45
#2006-06-22|1237.84
#2006-06-23|1233.57
#2006-06-26|1238.70
#2006-06-27|1227.39
#2006-06-28|1224.36
#2006-06-29|1257.80
#2006-06-30|1275.03
#2006-07-03|1287.60
#2006-07-04| .
#2006-07-05|1271.78
#2006-07-06|1272.94
#2006-07-07|1265.23
#2006-07-10|1263.86
#2006-07-11|1259.32
#2006-07-12|1242.83
#2006-07-13|1225.11
#2006-07-14|1208.44
#2006-07-17|1200.18
#2006-07-18|1194.26
#2006-07-19|1224.49
#2006-07-20|1231.24
#2006-07-21|1210.85
#2006-07-24|1228.07
#2006-07-25|1231.73
#2006-07-26|1226.54
#2006-07-27|1237.33
#2006-07-28|1258.69
#2006-07-31|1261.66
#2006-08-01|1251.28
#2006-08-02|1260.22
#2006-08-03|1263.23
#2006-08-04|1273.81
#2006-08-07|1262.74
#2006-08-08|1260.67
#2006-08-09|1252.39
#2006-08-10|1253.47
#2006-08-11|1247.74
#2006-08-14|1251.52
#2006-08-15|1273.63
#2006-08-16|1290.23
#2006-08-17|1299.54
#2006-08-18|1295.24
#2006-08-21|1284.36
#2006-08-22|1288.50
#2006-08-23|1282.90
#2006-08-24|1274.64
#2006-08-25|1266.96
#2006-08-28|1269.46
#2006-08-29|1268.82
#2006-08-30|1274.82
#2006-08-31|1280.12
#2006-09-01|1286.21
#2006-09-04| .
#2006-09-05|1300.75
#2006-09-06|1287.60
#2006-09-07|1274.80
#2006-09-08|1279.92
#2006-09-11|1275.54
#2006-09-12|1293.85
#2006-09-13|1305.69
#2006-09-14|1311.56
#2006-09-15|1319.66
#2006-09-18|1319.81
#2006-09-19|1318.90
#2006-09-20|1325.73
#2006-09-21|1325.66
#2006-09-22|1321.96
#2006-09-25|1326.47
#2006-09-26|1333.93
#2006-09-27|1338.11
#2006-09-28|1343.27
#2006-09-29|1342.75
#2006-10-02|1342.54
#2006-10-03|1345.88
#2006-10-04|1357.52
#2006-10-05|1370.01
#2006-10-06|1366.72
#2006-10-09|1369.94
#2006-10-10|1376.57
#2006-10-11|1360.10
#2006-10-12|1371.34
#2006-10-13|1376.13
#2006-10-16|1381.85
#2006-10-17|1374.58
#2006-10-18|1380.20
#2006-10-19|1376.69
#2006-10-20|1379.84
#2006-10-23|1388.52
#2006-10-24|1392.96
#2006-10-25|1391.16
#2006-10-26|1405.10
#2006-10-27|1397.06
#2006-10-30|1395.19
#2006-10-31|1399.94
#2006-11-01|1386.34
#2006-11-02|1385.41
#2006-11-03|1384.68
#2006-11-06|1403.12
#2006-11-07|1408.66
#2006-11-08|1401.28
#2006-11-09|1387.78
#2006-11-10|1401.43
#2006-11-13|1404.16
#2006-11-14|1417.67
#2006-11-15|1420.51
#2006-11-16|1423.47
#2006-11-17|1417.32
#2006-11-20|1414.91
#2006-11-21|1424.70
#2006-11-22|1441.35
#2006-11-23| .
#2006-11-24|1440.92
#2006-11-27|1411.68
#2006-11-28|1414.02
#2006-11-29|1425.23
#2006-11-30|1431.47
#2006-12-01|1425.34
#2006-12-04|1447.07
#2006-12-05|1455.20
#2006-12-06|1464.26
#2006-12-07|1461.79
#2006-12-08|1464.70
#2006-12-11|1460.78
#2006-12-12|1455.34
#2006-12-13|1455.24
#2006-12-14|1467.62
#2006-12-15|1473.38
#2006-12-18|1477.27
#2006-12-19|1472.55
#2006-12-20|1480.50
#2006-12-21|1474.38
#2006-12-22|1471.25
#2006-12-25| .
#2006-12-26|1476.63
#2006-12-27|1489.90
#2006-12-28|1490.19
#2006-12-29|1488.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1497.26
#2007-01-04|1491.65
#2007-01-05|1482.39
#2007-01-08|1491.91
#2007-01-09|1495.03
#2007-01-10|1494.27
#2007-01-11|1507.02
#2007-01-12|1520.26
#2007-01-15| .
#2007-01-16|1523.01
#2007-01-17|1526.26
#2007-01-18|1517.77
#2007-01-19|1523.81
#2007-01-22|1530.33
#2007-01-23|1529.21
#2007-01-24|1550.94
#2007-01-25|1527.96
#2007-01-26|1523.19
#2007-01-29|1513.72
#2007-01-30|1518.73
#2007-01-31|1526.09
#2007-02-01|1539.70
#2007-02-02|1547.18
#2007-02-05|1541.61
#2007-02-06|1548.59
#2007-02-07|1553.56
#2007-02-08|1547.82
#2007-02-09|1536.56
#2007-02-12|1518.99
#2007-02-13|1529.43
#2007-02-14|1553.58
#2007-02-15|1561.40
#2007-02-16|1560.30
#2007-02-19| .
#2007-02-20|1568.22
#2007-02-21|1563.10
#2007-02-22|1563.64
#2007-02-23|1555.82
#2007-02-26|1538.52
#2007-02-27|1486.73
#2007-02-28|1477.59
#2007-03-01|1467.64
#2007-03-02|1450.87
#2007-03-05|1410.04
#2007-03-06|1444.89
#2007-03-07|1442.43
#2007-03-08|1463.79
#2007-03-09|1471.74
#2007-03-12|1471.49
#2007-03-13|1432.72
#2007-03-14|1425.02
#2007-03-15|1445.53
#2007-03-16|1438.74
#2007-03-19|1455.85
#2007-03-20|1467.59
#2007-03-21|1500.32
#2007-03-22|1506.49
#2007-03-23|1509.38
#2007-03-26|1504.31
#2007-03-27|1493.43
#2007-03-28|1478.38
#2007-03-29|1481.00
#2007-03-30|1481.93
#2007-04-02|1479.93
#2007-04-03|1498.77
#2007-04-04|1504.31
#2007-04-05|1507.82
#2007-04-06| .
#2007-04-09|1508.05
#2007-04-10|1515.01
#2007-04-11|1509.26
#2007-04-12|1509.48
#2007-04-13|1516.55
#2007-04-16|1548.84
#2007-04-17|1552.95
#2007-04-18|1561.72
#2007-04-19|1554.85
#2007-04-20|1564.75
#2007-04-23|1559.42
#2007-04-24|1552.78
#2007-04-25|1568.16
#2007-04-26|1563.74
#2007-04-27|1561.99
#2007-04-30|1551.06
#2007-05-01|1548.36
#2007-05-02|1562.09
#2007-05-03|1571.77
#2007-05-04|1584.24
#2007-05-07|1586.35
#2007-05-08|1580.86
#2007-05-09|1590.22
#2007-05-10|1574.02
#2007-05-11|1586.33
#2007-05-14|1580.42
#2007-05-15|1571.20
#2007-05-16|1580.68
#2007-05-17|1580.05
#2007-05-18|1589.80
#2007-05-21|1591.94
#2007-05-22|1599.59
#2007-05-23|1605.90
#2007-05-24|1588.20
#2007-05-25|1585.27
#2007-05-28| .
#2007-05-29|1599.60
#2007-05-30|1605.45
#2007-05-31|1613.61
#2007-06-01|1624.76
#2007-06-04|1625.72
#2007-06-05|1620.29
#2007-06-06|1607.58
#2007-06-07|1580.34
#2007-06-08|1586.19
#2007-06-11|1594.36
#2007-06-12|1582.01
#2007-06-13|1599.38
#2007-06-14|1608.22
#2007-06-15|1624.72
#2007-06-18|1631.79
#2007-06-19|1629.04
#2007-06-20|1621.98
#2007-06-21|1625.28
#2007-06-22|1603.62
#2007-06-25|1589.74
#2007-06-26|1583.63
#2007-06-27|1585.91
#2007-06-28|1595.21
#2007-06-29|1588.98
#2007-07-02|1589.39
#2007-07-03|1608.83
#2007-07-04| .
#2007-07-05|1606.96
#2007-07-06|1616.72
#2007-07-09|1622.17
#2007-07-10|1598.44
#2007-07-11|1596.94
#2007-07-12|1625.48
#2007-07-13|1637.69
#2007-07-16|1631.55
#2007-07-17|1632.43
#2007-07-18|1619.02
#2007-07-19|1620.16
#2007-07-20|1601.08
#2007-07-23|1602.30
#2007-07-24|1568.70
#2007-07-25|1564.56
#2007-07-26|1529.82
#2007-07-27|1502.65
#2007-07-30|1515.34
#2007-07-31|1508.49
#2007-08-01|1476.52
#2007-08-02|1480.23
#2007-08-03|1449.62
#2007-08-06|1465.24
#2007-08-07|1478.78
#2007-08-08|1520.59
#2007-08-09|1478.33
#2007-08-10|1440.40
#2007-08-13|1434.01
#2007-08-14|1397.31
#2007-08-15|1359.68
#2007-08-16|1343.99
#2007-08-17|1380.08
#2007-08-20|1392.81
#2007-08-21|1403.62
#2007-08-22|1424.77
#2007-08-23|1434.92
#2007-08-24|1437.13
#2007-08-27|1431.11
#2007-08-28|1395.02
#2007-08-29|1404.01
#2007-08-30|1399.76
#2007-08-31|1431.68
#2007-09-03| .
#2007-09-04|1447.38
#2007-09-05|1423.30
#2007-09-06|1424.41
#2007-09-07|1408.84
#2007-09-10|1403.99
#2007-09-11|1420.50
#2007-09-12|1420.85
#2007-09-13|1440.78
#2007-09-14|1441.18
#2007-09-17|1422.90
#2007-09-18|1459.81
#2007-09-19|1495.15
#2007-09-20|1483.92
#2007-09-21|1490.43
#2007-09-24|1488.19
#2007-09-25|1487.29
#2007-09-26|1505.72
#2007-09-27|1534.10
#2007-09-28|1533.81
#2007-10-01|1561.71
#2007-10-02|1580.72
#2007-10-03|1587.69
#2007-10-04|1585.13
#2007-10-05|1610.98
#2007-10-08|1606.05
#2007-10-09|1627.48
#2007-10-10|1624.24
#2007-10-11|1620.78
#2007-10-12|1618.16
#2007-10-15|1598.45
#2007-10-16|1578.39
#2007-10-17|1578.96
#2007-10-18|1578.06
#2007-10-19|1541.78
#2007-10-22|1533.30
#2007-10-23|1563.19
#2007-10-24|1556.56
#2007-10-25|1562.19
#2007-10-26|1597.28
#2007-10-29|1619.40
#2007-10-30|1612.46
#2007-10-31|1636.82
#2007-11-01|1596.13
#2007-11-02|1571.34
#2007-11-05|1547.19
#2007-11-06|1564.53
#2007-11-07|1524.25
#2007-11-08|1517.08
#2007-11-09|1506.56
#2007-11-12|1483.65
#2007-11-13|1525.91
#2007-11-14|1542.80
#2007-11-15|1515.01
#2007-11-16|1507.79
#2007-11-19|1475.13
#2007-11-20|1476.76
#2007-11-21|1431.72
#2007-11-22| .
#2007-11-23|1456.10
#2007-11-26|1435.54
#2007-11-27|1451.74
#2007-11-28|1500.27
#2007-11-29|1505.95
#2007-11-30|1529.41
#2007-12-03|1521.10
#2007-12-04|1500.02
#2007-12-05|1515.78
#2007-12-06|1546.22
#2007-12-07|1540.82
#2007-12-10|1556.45
#2007-12-11|1517.77
#2007-12-12|1514.73
#2007-12-13|1498.22
#2007-12-14|1480.43
#2007-12-17|1446.50
#2007-12-18|1442.79
#2007-12-19|1445.52
#2007-12-20|1441.78
#2007-12-21|1469.58
#2007-12-24|1485.48
#2007-12-25| .
#2007-12-26|1493.72
#2007-12-27|1476.17
#2007-12-28|1478.50
#2007-12-31|1487.07
#2008-01-01| .
#2008-01-02|1464.07
#2008-01-03|1455.75
#2008-01-04|1418.45
#2008-01-07|1400.53
#2008-01-08|1378.50
#2008-01-09|1386.23
#2008-01-10|1394.45
#2008-01-11|1377.43
#2008-01-14|1394.14
#2008-01-15|1353.54
#2008-01-16|1335.19
#2008-01-17|1301.68
#2008-01-18|1300.64
#2008-01-21| .
#2008-01-22|1265.32
#2008-01-23|1301.17
#2008-01-24|1343.84
#2008-01-25|1339.93
#2008-01-28|1349.44
#2008-01-29|1358.90
#2008-01-30|1344.80
#2008-01-31|1361.97
#2008-02-01|1391.44
#2008-02-04|1386.71
#2008-02-05|1334.36
#2008-02-06|1305.86
#2008-02-07|1310.49
#2008-02-08|1297.98
#2008-02-11|1287.17
#2008-02-12|1297.43
#2008-02-13|1305.71
#2008-02-14|1305.53
#2008-02-15|1303.89
#2008-02-18| .
#2008-02-19|1302.62
#2008-02-20|1300.86
#2008-02-21|1298.54
#2008-02-22|1303.88
#2008-02-25|1323.19
#2008-02-26|1334.24
#2008-02-27|1351.65
#2008-02-28|1329.20
#2008-02-29|1287.83
#2008-03-03|1262.70
#2008-03-04|1258.40
#2008-03-05|1262.74
#2008-03-06|1235.78
#2008-03-07|1218.15
#2008-03-10|1180.78
#2008-03-11|1236.75
#2008-03-12|1243.14
#2008-03-13|1236.49
#2008-03-14|1200.01
#2008-03-17|1141.94
#2008-03-18|1211.11
#2008-03-19|1190.09
#2008-03-20|1234.07
#2008-03-21| .
#2008-03-24|1258.33
#2008-03-25|1286.87
#2008-03-26|1269.29
#2008-03-27|1249.33
#2008-03-28|1232.83
#2008-03-31|1231.85
#2008-04-01|1278.69
#2008-04-02|1295.40
#2008-04-03|1302.87
#2008-04-04|1294.55
#2008-04-07|1310.28
#2008-04-08|1295.94
#2008-04-09|1273.29
#2008-04-10|1267.03
#2008-04-11|1254.32
#2008-04-14|1233.74
#2008-04-15|1240.45
#2008-04-16|1269.76
#2008-04-17|1280.14
#2008-04-18|1290.76
#2008-04-21|1292.40
#2008-04-22|1278.59
#2008-04-23|1278.43
#2008-04-24|1300.62
#2008-04-25|1320.53
#2008-04-28|1331.32
#2008-04-29|1329.35
#2008-04-30|1335.04
#2008-05-01|1363.83
#2008-05-02|1381.53
#2008-05-05|1373.98
#2008-05-06|1377.14
#2008-05-07|1351.68
#2008-05-08|1342.50
#2008-05-09|1327.31
#2008-05-12|1344.78
#2008-05-13|1339.81
#2008-05-14|1341.37
#2008-05-15|1357.72
#2008-05-16|1357.30
#2008-05-19|1353.31
#2008-05-20|1328.11
#2008-05-21|1301.51
#2008-05-22|1301.68
#2008-05-23|1286.28
#2008-05-26| .
#2008-05-27|1288.97
#2008-05-28|1291.42
#2008-05-29|1306.40
#2008-05-30|1312.01
#2008-06-02|1297.19
#2008-06-03|1284.42
#2008-06-04|1278.67
#2008-06-05|1300.74
#2008-06-06|1266.63
#2008-06-09|1243.93
#2008-06-10|1229.64
#2008-06-11|1202.86
#2008-06-12|1208.68
#2008-06-13|1233.61
#2008-06-16|1250.95
#2008-06-17|1244.11
#2008-06-18|1236.29
#2008-06-19|1232.40
#2008-06-20|1208.16
#2008-06-23|1190.53
#2008-06-24|1193.38
#2008-06-25|1198.15
#2008-06-26|1165.01
#2008-06-27|1147.29
#2008-06-30|1135.58
#2008-07-01|1125.68
#2008-07-02|1107.66
#2008-07-03|1100.17
#2008-07-04| .
#2008-07-07|1084.49
#2008-07-08|1095.47
#2008-07-09|1075.88
#2008-07-10|1072.98
#2008-07-11|1063.51
#2008-07-14|1041.82
#2008-07-15|1021.28
#2008-07-16|1073.25
#2008-07-17|1121.43
#2008-07-18|1127.24
#2008-07-21|1120.67
#2008-07-22|1147.48
#2008-07-23|1171.04
#2008-07-24|1140.18
#2008-07-25|1126.41
#2008-07-28|1096.64
#2008-07-29|1119.60
#2008-07-30|1141.69
#2008-07-31|1135.61
#2008-08-01|1126.57
#2008-08-04|1108.68
#2008-08-05|1137.13
#2008-08-06|1141.94
#2008-08-07|1111.83
#2008-08-08|1128.22
#2008-08-11|1145.71
#2008-08-12|1110.82
#2008-08-13|1086.45
#2008-08-14|1097.15
#2008-08-15|1098.64
#2008-08-18|1076.37
#2008-08-19|1049.75
#2008-08-20|1061.06
#2008-08-21|1051.93
#2008-08-22|1068.48
#2008-08-25|1054.68
#2008-08-26|1050.60
#2008-08-27|1060.93
#2008-08-28|1088.25
#2008-08-29|1093.65
#2008-09-01| .
#2008-09-02|1089.43
#2008-09-03|1090.11
#2008-09-04|1050.88
#2008-09-05|1048.19
#2008-09-08|1098.56
#2008-09-09|1049.64
#2008-09-10|1049.43
#2008-09-11|1039.66
#2008-09-12|1041.18
#2008-09-15| 982.45
#2008-09-16| 974.85
#2008-09-17| 913.13
#2008-09-18| 931.97
#2008-09-19|1029.20
#2008-09-22| 993.90
#2008-09-23| 980.86
#2008-09-24| 980.40
#2008-09-25| 990.05
#2008-09-26| 990.86
#2008-09-29| 881.45
#2008-09-30| 927.44
#2008-10-01| 935.81
#2008-10-02| 898.20
#2008-10-03| 881.35
#2008-10-06| 829.20
#2008-10-07| 784.84
#2008-10-08| 756.43
#2008-10-09| 712.97
#2008-10-10| 703.04
#2008-10-13| 788.80
#2008-10-14| 831.15
#2008-10-15| 754.72
#2008-10-16| 738.66
#2008-10-17| 740.79
#2008-10-20| 757.86
#2008-10-21| 751.62
#2008-10-22| 699.26
#2008-10-23| 678.21
#2008-10-24| 639.39
#2008-10-27| 599.59
#2008-10-28| 643.25
#2008-10-29| 658.97
#2008-10-30| 691.25
#2008-10-31| 709.83
#2008-11-03| 719.79
#2008-11-04| 764.00
#2008-11-05| 732.35
#2008-11-06| 676.77
#2008-11-07| 686.87
#2008-11-10| 672.92
#2008-11-11| 650.20
#2008-11-12| 616.79
#2008-11-13| 634.39
#2008-11-14| 613.43
#2008-11-17| 585.49
#2008-11-18| 578.67
#2008-11-19| 543.10
#2008-11-20| 509.18
#2008-11-21| 525.64
#2008-11-24| 581.19
#2008-11-25| 595.90
#2008-11-26| 614.49
#2008-11-27| .
#2008-11-28| 630.29
#2008-12-01| 568.76
#2008-12-02| 576.78
#2008-12-03| 594.68
#2008-12-04| 583.69
#2008-12-05| 603.78
#2008-12-08| 645.89
#2008-12-09| 633.04
#2008-12-10| 640.34
#2008-12-11| 623.71
#2008-12-12| 614.44
#2008-12-15| 612.31
#2008-12-16| 642.60
#2008-12-17| 649.75
#2008-12-18| 644.98
#2008-12-19| 643.69
#2008-12-22| 624.38
#2008-12-23| 614.33
#2008-12-24| 617.43
#2008-12-25| .
#2008-12-26| 617.32
#2008-12-29| 617.97
#2008-12-30| 636.12
#2008-12-31| 647.13
#2009-01-01| .
#2009-01-02| 665.00
#2009-01-05| 671.70
#2009-01-06| 685.90
#2009-01-07| 670.33
#2009-01-08| 663.84
#2009-01-09| 649.57
#2009-01-12| 628.64
#2009-01-13| 624.99
#2009-01-14| 602.29
#2009-01-15| 586.44
#2009-01-16| 588.61
#2009-01-19| .
#2009-01-20| 531.15
#2009-01-21| 558.71
#2009-01-22| 553.51
#2009-01-23| 554.75
#2009-01-26| 556.24
#2009-01-27| 568.01
#2009-01-28| 605.62
#2009-01-29| 580.14
#2009-01-30| 571.40
#2009-02-02| 565.74
#2009-02-03| 568.80
#2009-02-04| 578.27
#2009-02-05| 588.95
#2009-02-06| 608.40
#2009-02-09| 608.82
#2009-02-10| 581.32
#2009-02-11| 589.37
#2009-02-12| 583.24
#2009-02-13| 583.00
#2009-02-16| .
#2009-02-17| 540.84
#2009-02-18| 539.64
#2009-02-19| 533.16
#2009-02-20| 523.23
#2009-02-23| 507.89
#2009-02-24| 532.67
#2009-02-25| 528.68
#2009-02-26| 526.02
#2009-02-27| 511.39
#2009-03-02| 482.15
#2009-03-03| 479.73
#2009-03-04| 492.75
#2009-03-05| 471.43
#2009-03-06| 461.55
#2009-03-09| 456.39
#2009-03-10| 497.14
#2009-03-11| 514.62
#2009-03-12| 533.77
#2009-03-13| 542.47
#2009-03-16| 538.85
#2009-03-17| 559.63
#2009-03-18| 583.14
#2009-03-19| 571.50
#2009-03-20| 559.83
#2009-03-23| 614.54
#2009-03-24| 606.58
#2009-03-25| 617.30
#2009-03-26| 631.64
#2009-03-27| 617.09
#2009-03-30| 580.03
#2009-03-31| 602.01
#2009-04-01| 610.92
#2009-04-02| 641.43
#2009-04-03| 660.22
#2009-04-06| 653.77
#2009-04-07| 639.43
#2009-04-08| 637.73
#2009-04-09| 682.32
#2009-04-10| .
#2009-04-13| 703.95
#2009-04-14| 682.10
#2009-04-15| 691.41
#2009-04-16| 694.98
#2009-04-17| 696.92
#2009-04-20| 658.59
#2009-04-21| 679.04
#2009-04-22| 673.56
#2009-04-23| 690.18
#2009-04-24| 704.90
#2009-04-27| 688.55
#2009-04-28| 676.28
#2009-04-29| 702.02
#2009-04-30| 711.53
#2009-05-01| 712.45
#2009-05-04| 751.40
#2009-05-05| 753.77
#2009-05-06| 770.86
#2009-05-07| 761.44
#2009-05-08| 794.55
#2009-05-11| 774.02
#2009-05-12| 765.60
#2009-05-13| 744.51
#2009-05-14| 748.61
#2009-05-15| 753.63
#2009-05-18| 783.20
#2009-05-19| 787.39
#2009-05-20| 782.21
#2009-05-21| 778.49
#2009-05-22| 781.07
#2009-05-25| .
#2009-05-26| 795.00
#2009-05-27| 790.04
#2009-05-28| 799.98
#2009-05-29| 814.95
#2009-06-01| 834.49
#2009-06-02| 835.02
#2009-06-03| 827.48
#2009-06-04| 839.55
#2009-06-05| 835.37
#2009-06-08| 829.64
#2009-06-09| 834.88
#2009-06-10| 838.27
#2009-06-11| 841.98
#2009-06-12| 838.08
#2009-06-15| 819.25
#2009-06-16| 809.34
#2009-06-17| 797.26
#2009-06-18| 802.77
#2009-06-19| 812.02
#2009-06-22| 782.34
#2009-06-23| 783.33
#2009-06-24| 796.37
#2009-06-25| 808.65
#2009-06-26| 819.74
#2009-06-29| 822.77
#2009-06-30| 814.43
#2009-07-01| 816.83
#2009-07-02| 798.26
#2009-07-03| .
#2009-07-06| 797.00
#2009-07-07| 781.48
#2009-07-08| 765.05
#2009-07-09| 772.40
#2009-07-10| 767.11
#2009-07-13| 781.07
#2009-07-14| 791.75
#2009-07-15| 821.63
#2009-07-16| 827.68
#2009-07-17| 829.17
#2009-07-20| 844.70
#2009-07-21| 845.19
#2009-07-22| 843.78
#2009-07-23| 862.76
#2009-07-24| 863.36
#2009-07-27| 868.37
#2009-07-28| 862.14
#2009-07-29| 856.89
#2009-07-30| 873.67
#2009-07-31| 879.87
#2009-08-03| 897.27
#2009-08-04| 899.56
#2009-08-05| 901.35
#2009-08-06| 899.62
#2009-08-07| 907.56
#2009-08-10| 900.03
#2009-08-11| 887.81
#2009-08-12| 894.74
#2009-08-13| 905.23
#2009-08-14| 897.81
#2009-08-17| 864.40
#2009-08-18| 877.50
#2009-08-19| 876.89
#2009-08-20| 892.05
#2009-08-21| 901.77
#2009-08-24| 908.07
#2009-08-25| 912.61
#2009-08-26| 908.24
#2009-08-27| 907.02
#2009-08-28| 913.64
#2009-08-31| 909.16
#2009-09-01| 887.24
#2009-09-02| 877.80
#2009-09-03| 887.24
#2009-09-04| 894.49
#2009-09-07| .
#2009-09-08| 915.17
#2009-09-09| 923.47
#2009-09-10| 931.47
#2009-09-11| 932.37
#2009-09-14| 931.20
#2009-09-15| 932.51
#2009-09-16| 955.30
#2009-09-17| 958.68
#2009-09-18| 960.18
#2009-09-21| 950.01
#2009-09-22| 966.30
#2009-09-23| 956.51
#2009-09-24| 942.66
#2009-09-25| 931.89
#2009-09-28| 945.50
#2009-09-29| 947.27
#2009-09-30| 950.27
#2009-10-01| 922.25
#2009-10-02| 912.74
#2009-10-05| 928.11
#2009-10-06| 943.80
#2009-10-07| 953.19
#2009-10-08| 961.83
#2009-10-09| 970.14
#2009-10-12| 972.63
#2009-10-13| 966.04
#2009-10-14| 987.44
#2009-10-15| 988.24
#2009-10-16| 976.62
#2009-10-19| 985.27
#2009-10-20| 980.36
#2009-10-21| 974.11
#2009-10-22| 980.94
#2009-10-23| 974.76
#2009-10-26| 964.22
#2009-10-27| 951.04
#2009-10-28| 923.84
#2009-10-29| 943.49
#2009-10-30| 919.76
#2009-11-02| 921.05
#2009-11-03| 917.92
#2009-11-04| 924.23
#2009-11-05| 939.26
#2009-11-06| 942.28
#2009-11-09| 969.48
#2009-11-10| 967.38
#2009-11-11| 975.26
#2009-11-12| 963.52
#2009-11-13| 965.00
#2009-11-16| 977.01
#2009-11-17| 971.88
#2009-11-18| 971.64
#2009-11-19| 953.32
#2009-11-20| 947.42
#2009-11-23| 959.50
#2009-11-24| 953.91
#2009-11-25| 957.11
#2009-11-26| .
#2009-11-27| 928.67
#2009-11-30| 943.84
#2009-12-01| 956.74
#2009-12-02| 956.96
#2009-12-03| 948.43
#2009-12-04| 952.88
#2009-12-07| 946.70
#2009-12-08| 938.47
#2009-12-09| 940.17
#2009-12-10| 942.58
#2009-12-11| 945.90
#2009-12-14| 952.44
#2009-12-15| 943.57
#2009-12-16| 951.43
#2009-12-17| 934.76
#2009-12-18| 938.91
#2009-12-21| 944.49
#2009-12-22| 948.63
#2009-12-23| 951.80
#2009-12-24| 957.10
#2009-12-25| .
#2009-12-28| 958.15
#2009-12-29| 960.43
#2009-12-30| 961.44
#2009-12-31| 962.96
#2010-01-01| .
#2010-01-04| 981.92
#2010-01-05| 990.35
#2010-01-06| 992.54
#2010-01-07| 999.93
#2010-01-08|1000.80
#2010-01-11|1002.64
#2010-01-12| 995.24
#2010-01-13| 994.95
#2010-01-14| 997.64
#2010-01-15| 988.50
#2010-01-18| .
#2010-01-19| 994.48
#2010-01-20| 986.49
#2010-01-21| 968.69
#2010-01-22| 940.56
#2010-01-25| 938.00
#2010-01-26| 923.11
#2010-01-27| 927.27
#2010-01-28| 921.37
#2010-01-29| 911.04
#2010-02-01| 919.94
#2010-02-02| 929.88
#2010-02-03| 925.47
#2010-02-04| 892.01
#2010-02-05| 883.86
#2010-02-08| 876.22
#2010-02-09| 883.95
#2010-02-10| 888.95
#2010-02-11| 893.25
#2010-02-12| 893.71
#2010-02-15| .
#2010-02-16| 906.95
#2010-02-17| 911.60
#2010-02-18| 912.12
#2010-02-19| 912.02
#2010-02-22| 919.56
#2010-02-23| 909.73
#2010-02-24| 913.61
#2010-02-25| 904.75
#2010-02-26| 914.21
#2010-03-01| 919.02
#2010-03-02| 928.69
#2010-03-03| 930.33
#2010-03-04| 935.79
#2010-03-05| 952.61
#2010-03-08| 958.70
#2010-03-09| 957.68
#2010-03-10| 963.64
#2010-03-11| 966.01
#2010-03-12| 969.82
#2010-03-15| 964.84
#2010-03-16| 973.53
#2010-03-17| 984.70
#2010-03-18| 983.05
#2010-03-19| 975.39
#2010-03-22| 976.12
#2010-03-23| 979.48
#2010-03-24| 974.17
#2010-03-25| 975.36
#2010-03-26| 975.46
#2010-03-29| 984.28
#2010-03-30| 982.91
#2010-03-31| 980.39
#2010-04-01| 989.54
#2010-04-02| .
#2010-04-05| 997.11
#2010-04-06|1000.63
#2010-04-07|1001.23
#2010-04-08|1006.54
#2010-04-09|1013.66
#2010-04-12|1017.50
#2010-04-13|1015.99
#2010-04-14|1031.34
#2010-04-15|1031.35
#2010-04-16|1001.42
#2010-04-19| 997.50
#2010-04-20|1002.13
#2010-04-21|1002.97
#2010-04-22|1005.53
#2010-04-23|1011.30
#2010-04-26|1007.85
#2010-04-27| 986.35
#2010-04-28| 983.02
#2010-04-29| 999.41
#2010-04-30| 982.78
#2010-05-03| 987.32
#2010-05-04| 965.84
#2010-05-05| 950.76
#2010-05-06| 919.60
#2010-05-07| 897.46
#2010-05-10| 938.05
#2010-05-11| 927.05
#2010-05-12| 939.18
#2010-05-13| 937.00
#2010-05-14| 910.91
#2010-05-17| 902.54
#2010-05-18| 885.91
#2010-05-19| 877.15
#2010-05-20| 849.39
#2010-05-21| 864.93
#2010-05-24| 853.63
#2010-05-25| 841.24
#2010-05-26| 847.86
#2010-05-27| 873.96
#2010-05-28| 868.07
#2010-05-31| .
#2010-06-01| 855.34
#2010-06-02| 866.61
#2010-06-03| 873.08
#2010-06-04| 850.37
#2010-06-07| 830.21
#2010-06-08| 833.65
#2010-06-09| 832.35
#2010-06-10| 852.50
#2010-06-11| 861.51
#2010-06-14| 861.77
#2010-06-15| 878.28
#2010-06-16| 881.00
#2010-06-17| 878.78
#2010-06-18| 880.71
#2010-06-21| 890.01
#2010-06-22| 879.60
#2010-06-23| 872.75
#2010-06-24| 859.99
#2010-06-25| 869.02
#2010-06-28| 864.94
#2010-06-29| 832.54
#2010-06-30| 823.27
#2010-07-01| 821.03
#2010-07-02| 821.75
#2010-07-05| .
#2010-07-06| 828.47
#2010-07-07| 847.55
#2010-07-08| 856.57
#2010-07-09| 868.60
#2010-07-12| 866.82
#2010-07-13| 881.15
#2010-07-14| 880.24
#2010-07-15| 880.47
#2010-07-16| 859.59
#2010-07-19| 857.82
#2010-07-20| 866.66
#2010-07-21| 860.60
#2010-07-22| 879.13
#2010-07-23| 888.72
#2010-07-26| 897.76
#2010-07-27| 897.32
#2010-07-28| 895.19
#2010-07-29| 898.56
#2010-07-30| 897.21
#2010-08-02| 912.73
#2010-08-03| 911.72
#2010-08-04| 913.62
#2010-08-05| 911.63
#2010-08-06| 911.60
#2010-08-09| 921.35
#2010-08-10| 912.85
#2010-08-11| 885.04
#2010-08-12| 878.39
#2010-08-13| 875.64
#2010-08-16| 877.24
#2010-08-17| 887.12
#2010-08-18| 886.80
#2010-08-19| 875.59
#2010-08-20| 868.46
#2010-08-23| 867.09
#2010-08-24| 855.10
#2010-08-25| 851.32
#2010-08-26| 848.66
#2010-08-27| 859.52
#2010-08-30| 850.02
#2010-08-31| 847.28
#2010-09-01| 870.56
#2010-09-02| 877.04
#2010-09-03| 891.72
#2010-09-06| .
#2010-09-07| 880.09
#2010-09-08| 880.48
#2010-09-09| 885.34
#2010-09-10| 889.78
#2010-09-13| 904.59
#2010-09-14| 905.26
#2010-09-15| 911.02
#2010-09-16| 906.44
#2010-09-17| 906.20
#2010-09-20| 921.97
#2010-09-21| 916.83
#2010-09-22| 915.07
#2010-09-23| 909.19
#2010-09-24| 926.14
#2010-09-27| 926.68
#2010-09-28| 927.22
#2010-09-29| 927.54
#2010-09-30| 927.12
#2010-10-01| 932.91
#2010-10-04| 925.05
#2010-10-05| 942.59
#2010-10-06| 949.07
#2010-10-07| 947.92
#2010-10-08| 951.49
#2010-10-11| 955.13
#2010-10-12| 955.30
#2010-10-13| 967.15
#2010-10-14| 968.86
#2010-10-15| 963.34
#2010-10-18| 970.73
#2010-10-19| 961.15
#2010-10-20| 968.47
#2010-10-21| 966.85
#2010-10-22| 963.56
#2010-10-25| 970.66
#2010-10-26| 968.36
#2010-10-27| 965.21
#2010-10-28| 967.60
#2010-10-29| 969.47
#2010-11-01| 971.54
#2010-11-02| 978.42
#2010-11-03| 982.37
#2010-11-04|1009.00
#2010-11-05|1022.17
#2010-11-08|1014.85
#2010-11-09|1007.25
#2010-11-10|1005.26
#2010-11-11|1003.05
#2010-11-12| 988.65
#2010-11-15| 988.56
#2010-11-16| 970.56
#2010-11-17| 968.93
#2010-11-18| 985.84
#2010-11-19| 986.44
#2010-11-22| 977.98
#2010-11-23| 960.33
#2010-11-24| 972.88
#2010-11-25| .
#2010-11-26| 960.96
#2010-11-29| 959.39
#2010-11-30| 953.76
#2010-12-01| 973.55
#2010-12-02| 995.09
#2010-12-03| 999.62
#2010-12-06|1000.50
#2010-12-07|1000.79
#2010-12-08|1004.49
#2010-12-09|1007.37
#2010-12-10|1012.19
#2010-12-13|1019.72
#2010-12-14|1018.54
#2010-12-15|1010.72
#2010-12-16| 999.29
#2010-12-17| 999.44
#2010-12-20| 999.07
#2010-12-21|1011.10
#2010-12-22|1016.29
#2010-12-23|1013.52
#2010-12-24| .
#2010-12-27|1017.80
#2010-12-28|1018.37
#2010-12-29|1022.39
#2010-12-30|1022.04
#2010-12-31|1026.59
#2011-01-03|1037.37
#2011-01-04|1038.03
#2011-01-05|1041.84
#2011-01-06|1042.26
#2011-01-07|1036.11
#2011-01-10|1031.21
#2011-01-11|1034.91
#2011-01-12|1050.27
#2011-01-13|1052.69
#2011-01-14|1059.79
#2011-01-17| .
#2011-01-18|1059.53
#2011-01-19|1042.56
#2011-01-20|1037.02
#2011-01-21|1041.21
#2011-01-24|1046.70
#2011-01-25|1042.61
#2011-01-26|1042.82
#2011-01-27|1048.00
#2011-01-28|1030.32
#2011-01-31|1031.30
#2011-02-01|1046.89
#2011-02-02|1047.71
#2011-02-03|1042.84
#2011-02-04|1044.21
#2011-02-07|1055.30
#2011-02-08|1062.98
#2011-02-09|1055.96
#2011-02-10|1056.17
#2011-02-11|1062.99
#2011-02-14|1068.71
#2011-02-15|1064.71
#2011-02-16|1071.09
#2011-02-17|1073.28
#2011-02-18|1076.92
#2011-02-21| .
#2011-02-22|1046.63
#2011-02-23|1037.62
#2011-02-24|1037.92
#2011-02-25|1048.67
#2011-02-28|1049.68
#2011-03-01|1041.01
#2011-03-02|1040.21
#2011-03-03|1056.70
#2011-03-04|1051.53
#2011-03-07|1044.19
#2011-03-08|1053.40
#2011-03-09|1050.76
#2011-03-10|1026.47
#2011-03-11|1028.42
#2011-03-14|1016.77
#2011-03-15| 996.86
#2011-03-16| 989.16
#2011-03-17| 998.32
#2011-03-18|1008.53
#2011-03-21|1019.97
#2011-03-22|1024.63
#2011-03-23|1025.08
#2011-03-24|1032.73
#2011-03-25|1032.69
#2011-03-28|1030.83
#2011-03-29|1031.59
#2011-03-30|1045.16
#2011-03-31|1045.56
#2011-04-01|1055.05
#2011-04-04|1058.68
#2011-04-05|1058.36
#2011-04-06|1064.17
#2011-04-07|1062.84
#2011-04-08|1063.67
#2011-04-11|1060.71
#2011-04-12|1050.36
#2011-04-13|1052.60
#2011-04-14|1047.96
#2011-04-15|1050.35
#2011-04-18|1034.93
#2011-04-19|1035.78
#2011-04-20|1052.18
#2011-04-21|1063.53
#2011-04-22| .
#2011-04-25|1059.77
#2011-04-26|1064.87
#2011-04-27|1065.31
#2011-04-28|1068.65
#2011-04-29|1070.00
#2011-05-02|1072.02
#2011-05-03|1063.90
#2011-05-04|1054.64
#2011-05-05|1043.81
#2011-05-06|1050.21
#2011-05-09|1048.18
#2011-05-10|1056.41
#2011-05-11|1047.61
#2011-05-12|1039.77
#2011-05-13|1030.72
#2011-05-16|1026.17
#2011-05-17|1024.75
#2011-05-18|1032.04
#2011-05-19|1035.19
#2011-05-20|1025.64
#2011-05-23|1008.21
#2011-05-24|1007.87
#2011-05-25|1008.41
#2011-05-26|1015.56
#2011-05-27|1027.23
#2011-05-30| .
#2011-05-31|1042.71
#2011-06-01|1022.49
#2011-06-02|1019.18
#2011-06-03|1011.18
#2011-06-06|1000.14
#2011-06-07|1002.07
#2011-06-08| 989.45
#2011-06-09| 995.80
#2011-06-10| 985.55
#2011-06-13| 987.43
#2011-06-14| 996.70
#2011-06-15| 979.34
#2011-06-16| 973.04
#2011-06-17| 976.31
#2011-06-20| 973.32
#2011-06-21| 987.21
#2011-06-22| 983.86
#2011-06-23| 972.86
#2011-06-24| 967.96
#2011-06-27| 972.26
#2011-06-28| 980.40
#2011-06-29|1006.21
#2011-06-30|1013.26
#2011-07-01|1029.48
#2011-07-04| .
#2011-07-05|1027.59
#2011-07-06|1025.11
#2011-07-07|1037.82
#2011-07-08|1028.25
#2011-07-11|1000.74
#2011-07-12| 992.02
#2011-07-13| 998.88
#2011-07-14| 990.00
#2011-07-15| 990.57
#2011-07-18| 977.17
#2011-07-19| 985.97
#2011-07-20| 995.26
#2011-07-21|1014.20
#2011-07-22|1018.24
#2011-07-25|1012.12
#2011-07-26|1015.45
#2011-07-27| 993.81
#2011-07-28| 992.22
#2011-07-29| 988.50
#2011-08-01| 986.78
#2011-08-02| 960.32
#2011-08-03| 961.63
#2011-08-04| 919.17
#2011-08-05| 904.67
#2011-08-08| 838.81
#2011-08-09| 866.72
#2011-08-10| 836.17
#2011-08-11| 872.30
#2011-08-12| 869.66
#2011-08-15| 890.70
#2011-08-16| 881.03
#2011-08-17| 883.20
#2011-08-18| 844.10
#2011-08-19| 831.36
#2011-08-22| 829.07
#2011-08-23| 851.31
#2011-08-24| 864.87
#2011-08-25| 856.47
#2011-08-26| 864.07
#2011-08-29| 887.84
#2011-08-30| 890.96
#2011-08-31| 901.20
#2011-09-01| 895.24
#2011-09-02| 869.95
#2011-09-05| .
#2011-09-06| 845.90
#2011-09-07| 875.31
#2011-09-08| 866.18
#2011-09-09| 841.98
#2011-09-12| 835.10
#2011-09-13| 842.57
#2011-09-14| 848.32
#2011-09-15| 867.12
#2011-09-16| 874.39
#2011-09-19| 851.23
#2011-09-20| 852.53
#2011-09-21| 829.29
#2011-09-22| 794.01
#2011-09-23| 795.76
#2011-09-26| 803.66
#2011-09-27| 821.71
#2011-09-28| 802.83
#2011-09-29| 812.44
#2011-09-30| 788.12
#2011-10-03| 761.27
#2011-10-04| 767.08
#2011-10-05| 775.47
#2011-10-06| 795.87
#2011-10-07| 790.50
#2011-10-10| 818.78
#2011-10-11| 823.39
#2011-10-12| 838.03
#2011-10-13| 831.23
#2011-10-14| 839.62
#2011-10-17| 828.59
#2011-10-18| 841.76
#2011-10-19| 833.09
#2011-10-20| 829.23
#2011-10-21| 848.66
#2011-10-24| 867.45
#2011-10-25| 847.83
#2011-10-26| 856.44
#2011-10-27| 908.19
#2011-10-28| 913.83
#2011-10-31| 884.87
#2011-11-01| 846.08
#2011-11-02| 862.97
#2011-11-03| 876.51
#2011-11-04| 873.66
#2011-11-07| 877.17
#2011-11-08| 883.79
#2011-11-09| 852.59
#2011-11-10| 849.55
#2011-11-11| 869.14
#2011-11-14| 857.87
#2011-11-15| 856.97
#2011-11-16| 837.09
#2011-11-17| 822.69
#2011-11-18| 819.65
#2011-11-21| 800.45
#2011-11-22| 797.06
#2011-11-23| 778.79
#2011-11-24| .
#2011-11-25| 776.25
#2011-11-28| 802.65
#2011-11-29| 802.14
#2011-11-30| 842.12
#2011-12-01| 845.50
#2011-12-02| 852.68
#2011-12-05| 863.64
#2011-12-06| 857.78
#2011-12-07| 866.18
#2011-12-08| 843.82
#2011-12-09| 852.68
#2011-12-12| 835.87
#2011-12-13| 825.85
#2011-12-14| 813.02
#2011-12-15| 810.90
#2011-12-16| 816.47
#2011-12-19| 802.57
#2011-12-20| 825.57
#2011-12-21| 827.39
#2011-12-22| 834.80
#2011-12-23| 840.26
#2011-12-26| .
#2011-12-27| 835.71
#2011-12-28| 823.66
#2011-12-29| 832.76
#2011-12-30| 831.03
#2012-01-02| .
#2012-01-03| 850.06
#2012-01-04| 845.51
#2012-01-05| 845.30
#2012-01-06| 838.17
#2012-01-09| 839.28
#2012-01-10| 856.52
#2012-01-11| 855.89
#2012-01-12| 864.04
#2012-01-13| 858.69
#2012-01-16| .
#2012-01-17| 863.82
#2012-01-18| 874.50
#2012-01-19| 888.14
#2012-01-20| 890.24
#2012-01-23| 892.96
#2012-01-24| 890.73
#2012-01-25| 891.99
#2012-01-26| 897.02
#2012-01-27| 898.65
#2012-01-30| 889.61
#2012-01-31| 896.54
#2012-02-01| 914.38
#2012-02-02| 927.13
#2012-02-03| 945.06
#2012-02-06| 945.51
#2012-02-07| 945.42
#2012-02-08| 951.33
#2012-02-09| 954.58
#2012-02-10| 944.94
#2012-02-13| 951.24
#2012-02-14| 946.18
#2012-02-15| 949.94
#2012-02-16| 955.63
#2012-02-17| 961.59
#2012-02-20| .
#2012-02-21| 963.79
#2012-02-22| 959.32
#2012-02-23| 965.60
#2012-02-24| 969.67
#2012-02-27| 969.29
#2012-02-28| 975.90
#2012-02-29| 970.38
#2012-03-01| 977.75
#2012-03-02| 972.39
#2012-03-05| 964.72
#2012-03-06| 941.36
#2012-03-07| 947.82
#2012-03-08| 961.37
#2012-03-09| 967.28
#2012-03-12| 962.25
#2012-03-13| 984.51
#2012-03-14| 984.12
#2012-03-15| 994.67
#2012-03-16| 996.59
#2012-03-19|1001.81
#2012-03-20| 995.59
#2012-03-21| 992.80
#2012-03-22| 985.04
#2012-03-23| 992.09
#2012-03-26|1004.33
#2012-03-27|1001.84
#2012-03-28| 995.57
#2012-03-29| 984.48
#2012-03-30| 987.99
#2012-04-02| 997.04
#2012-04-03| 996.65
#2012-04-04| 976.23
#2012-04-05| 976.49
#2012-04-06| .
#2012-04-09| 964.46
#2012-04-10| 946.35
#2012-04-11| 952.31
#2012-04-12| 970.22
#2012-04-13| 958.00
#2012-04-16| 955.59
#2012-04-17| 965.66
#2012-04-18| 959.99
#2012-04-19| 955.64
#2012-04-20| 955.11
#2012-04-23| 941.80
#2012-04-24| 947.46
#2012-04-25| 956.50
#2012-04-26| 962.79
#2012-04-27| 967.93
#2012-04-30| 965.90
#2012-05-01| 966.34
#2012-05-02| 959.22
#2012-05-03| 948.58
#2012-05-04| 937.51
#2012-05-07| 933.34
#2012-05-08| 925.10
#2012-05-09| 912.97
#2012-05-10| 915.76
#2012-05-11| 911.33
#2012-05-14| 894.36
#2012-05-15| 888.26
#2012-05-16| 875.76
#2012-05-17| 863.56
#2012-05-18| 851.39
#2012-05-21| 862.01
#2012-05-22| 867.09
#2012-05-23| 859.10
#2012-05-24| 864.76
#2012-05-25| 863.63
#2012-05-28| .
#2012-05-29| 876.83
#2012-05-30| 859.50
#2012-05-31| 859.26
#2012-06-01| 834.16
#2012-06-04| 830.84
#2012-06-05| 840.64
#2012-06-06| 863.24
#2012-06-07| 867.35
#2012-06-08| 866.84
#2012-06-11| 862.52
#2012-06-12| 869.51
#2012-06-13| 862.94
#2012-06-14| 867.78
#2012-06-15| 881.35
#2012-06-18| 880.15
#2012-06-19| 892.91
#2012-06-20| 896.86
#2012-06-21| 878.93
#2012-06-22| 883.37
#2012-06-25| 868.19
#2012-06-26| 871.23
#2012-06-27| 879.23
#2012-06-28| 876.43
#2012-06-29| 905.11
#2012-07-02| 914.70
#2012-07-03| 923.17
#2012-07-04| .
#2012-07-05| 915.92
#2012-07-06| 907.25
#2012-07-09| 899.95
#2012-07-10| 893.96
#2012-07-11| 895.17
#2012-07-12| 887.39
#2012-07-13| 903.69
#2012-07-16| 906.27
#2012-07-17| 908.19
#2012-07-18| 907.64
#2012-07-19| 904.99
#2012-07-20| 891.89
#2012-07-23| 876.75
#2012-07-24| 873.22
#2012-07-25| 874.32
#2012-07-26| 894.21
#2012-07-27| 912.91
#2012-07-30| 915.64
#2012-07-31| 911.18
#2012-08-01| 904.64
#2012-08-02| 895.56
#2012-08-03| 914.85
#2012-08-06| 919.20
#2012-08-07| 926.49
#2012-08-08| 928.09
#2012-08-09| 927.33
#2012-08-10| 926.64
#2012-08-13| 925.35
#2012-08-14| 924.06
#2012-08-15| 925.27
#2012-08-16| 933.71
#2012-08-17| 935.89
#2012-08-20| 934.88
#2012-08-21| 935.94
#2012-08-22| 932.78
#2012-08-23| 929.59
#2012-08-24| 931.20
#2012-08-27| 928.27
#2012-08-28| 927.68
#2012-08-29| 927.66
#2012-08-30| 921.74
#2012-08-31| 928.49
#2012-09-03| .
#2012-09-04| 930.33
#2012-09-05| 928.31
#2012-09-06| 945.49
#2012-09-07| 958.51
#2012-09-10| 954.93
#2012-09-11| 961.39
#2012-09-12| 969.25
#2012-09-13| 981.77
#2012-09-14| 998.44
#2012-09-17| 993.95
#2012-09-18| 988.52
#2012-09-19| 989.46
#2012-09-20| 982.72
#2012-09-21| 986.19
#2012-09-24| 981.79
#2012-09-25| 971.64
#2012-09-26| 959.46
#2012-09-27| 969.95
#2012-09-28| 966.39
#2012-10-01| 974.00
#2012-10-02| 971.87
#2012-10-03| 977.38
#2012-10-04| 989.50
#2012-10-05| 991.52
#2012-10-08| 986.00
#2012-10-09| 978.27
#2012-10-10| 973.41
#2012-10-11| 980.75
#2012-10-12| 975.29
#2012-10-15| 979.92
#2012-10-16| 991.85
#2012-10-17|1005.21
#2012-10-18|1002.12
#2012-10-19| 991.94
#2012-10-22| 991.22
#2012-10-23| 977.29
#2012-10-24| 978.01
#2012-10-25| 982.42
#2012-10-26| 982.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.55
#2012-11-01| 998.95
#2012-11-02| 996.74
#2012-11-05| 995.21
#2012-11-06|1003.53
#2012-11-07| 984.99
#2012-11-08| 976.85
#2012-11-09| 976.14
#2012-11-12| 977.63
#2012-11-13| 972.19
#2012-11-14| 959.34
#2012-11-15| 958.31
#2012-11-16| 961.42
#2012-11-19| 979.91
#2012-11-20| 980.87
#2012-11-21| 980.81
#2012-11-22| .
#2012-11-23| 994.83
#2012-11-26| 992.53
#2012-11-27| 988.40
#2012-11-28| 991.69
#2012-11-29| 999.28
#2012-11-30|1000.00
#2012-12-03| 999.66
#2012-12-04| 997.72
#2012-12-05|1001.80
#2012-12-06|1005.94
#2012-12-07|1008.82
#2012-12-10|1009.12
#2012-12-11|1016.65
#2012-12-12|1019.87
#2012-12-13|1019.44
#2012-12-14|1018.26
#2012-12-17|1030.65
#2012-12-18|1045.41
#2012-12-19|1046.69
#2012-12-20|1055.39
#2012-12-21|1047.75
#2012-12-24|1046.58
#2012-12-25|1048.87
#2012-12-26|1046.91
#2012-12-27|1047.20
#2012-12-28|1045.64
#2012-12-31|1054.86
#2013-01-01|1055.17
#2013-01-02|1082.83
#2013-01-03|1082.52
#2013-01-04|1094.64
#2013-01-07|1093.71
#2013-01-08|1089.39
#2013-01-09|1095.34
#2013-01-10|1102.96
#2013-01-11|1104.11
#2013-01-14|1105.20
#2013-01-15|1104.75
#2013-01-16|1100.36
#2013-01-17|1106.74
#2013-01-18|1110.51
#2013-01-21|1111.35
#2013-01-22|1117.21
#2013-01-23|1111.37
#2013-01-24|1115.40
#2013-01-25|1119.41
#2013-01-28|1116.35
#2013-01-29|1124.97
#2013-01-30|1125.66
#2013-01-31|1126.59
#2013-02-01|1136.91
#2013-02-04|1126.69
#2013-02-05|1134.15
#2013-02-06|1140.04
#2013-02-07|1136.68
#2013-02-08|1140.25
#2013-02-11|1136.88
#2013-02-12|1144.71
#2013-02-13|1145.59
#2013-02-14|1149.36
#2013-02-15|1146.86
#2013-02-18|1148.02
#2013-02-19|1155.26
#2013-02-20|1142.82
#2013-02-21|1128.03
#2013-02-22|1140.48
#2013-02-25|1124.66
#2013-02-26|1121.83
#2013-02-27|1132.30
#2013-02-28|1132.13
#2013-03-01|1132.51
#2013-03-04|1139.12
#2013-03-05|1151.71
#2013-03-06|1159.95
#2013-03-07|1163.38
#2013-03-08|1167.82
#2013-03-11|1173.24
#2013-03-12|1167.17
#2013-03-13|1166.95
#2013-03-14|1172.78
#2013-03-15|1176.23
#2013-03-18|1163.59
#2013-03-19|1153.22
#2013-03-20|1161.76
#2013-03-21|1151.76
#2013-03-22|1155.72
#2013-03-25|1157.81
#2013-03-26|1168.21
#2013-03-27|1168.17
#2013-03-28|1172.19
#2013-03-29|1172.30
#2013-04-01|1160.85
#2013-04-02|1166.80
#2013-04-03|1150.65
#2013-04-04|1150.51
#2013-04-05|1148.52
#2013-04-08|1160.06
#2013-04-09|1163.72
#2013-04-10|1181.91
#2013-04-11|1192.60
#2013-04-12|1186.03
#2013-04-15|1160.73
#2013-04-16|1168.43
#2013-04-17|1154.17
#2013-04-18|1145.82
#2013-04-19|1157.09
#2013-04-22|1161.53
#2013-04-23|1175.49
#2013-04-24|1181.05
#2013-04-25|1191.20
#2013-04-26|1188.53
#2013-04-29|1196.04
#2013-04-30|1209.98
#2013-05-01|1198.13
#2013-05-02|1207.81
#2013-05-03|1224.45
#2013-05-06|1228.50
#2013-05-07|1235.78
#2013-05-08|1243.37
#2013-05-09|1239.23
#2013-05-10|1241.76
#2013-05-13|1247.08
#2013-05-14|1262.01
#2013-05-15|1268.24
#2013-05-16|1262.22
#2013-05-17|1277.82
#2013-05-20|1281.86
#2013-05-21|1280.55
#2013-05-22|1269.62
#2013-05-23|1248.23
#2013-05-24|1251.16
#2013-05-27|1250.75
#2013-05-28|1262.65
#2013-05-29|1259.23
#2013-05-30|1265.29
#2013-05-31|1247.90
#2013-06-03|1243.68
#2013-06-04|1246.89
#2013-06-05|1222.29
#2013-06-06|1227.08
#2013-06-07|1244.65
#2013-06-10|1250.45
#2013-06-11|1233.70
#2013-06-12|1225.08
#2013-06-13|1234.19
#2013-06-14|1226.91
#2013-06-17|1240.82
#2013-06-18|1246.68
#2013-06-19|1237.83
#2013-06-20|1196.17
#2013-06-21|1190.46
#2013-06-24|1170.83
#2013-06-25|1183.31
#2013-06-26|1190.15
#2013-06-27|1203.49
#2013-06-28|1203.28
#2013-07-01|1217.09
#2013-07-02|1213.90
#2013-07-03|1210.18
#2013-07-04|1215.88
#2013-07-05|1227.06
#2013-07-08|1226.82
#2013-07-09|1239.25
#2013-07-10|1236.66
#2013-07-11|1255.71
#2013-07-12|1260.36
#2013-07-15|1266.08
#2013-07-16|1262.13
#2013-07-17|1263.21
#2013-07-18|1270.54
#2013-07-19|1270.23
#2013-07-22|1281.66
#2013-07-23|1283.17
#2013-07-24|1277.83
#2013-07-25|1280.74
#2013-07-26|1275.25
#2013-07-29|1263.68
#2013-07-30|1267.69
#2013-07-31|1259.31
#2013-08-01|1280.32
#2013-08-02|1288.16
#2013-08-05|1287.64
#2013-08-06|1281.39
#2013-08-07|1268.55
#2013-08-08|1275.27
#2013-08-09|1271.62
#2013-08-12|1264.59
#2013-08-13|1270.65
#2013-08-14|1269.49
#2013-08-15|1249.01
#2013-08-16|1249.78
#2013-08-19|1239.54
#2013-08-20|1240.47
#2013-08-21|1233.36
#2013-08-22|1239.73
#2013-08-23|1246.49
#2013-08-26|1239.86
#2013-08-27|1212.08
#2013-08-28|1208.14
#2013-08-29|1213.57
#2013-08-30|1208.83
#2013-09-02|1216.09
#2013-09-03|1227.26
#2013-09-04|1238.35
#2013-09-05|1242.67
#2013-09-06|1246.54
#2013-09-09|1260.54
#2013-09-10|1283.45
#2013-09-11|1286.85
#2013-09-12|1284.42
#2013-09-13|1287.05
#2013-09-16|1301.50
#2013-09-17|1309.03
#2013-09-18|1317.65
#2013-09-19|1329.66
#2013-09-20|1323.39
#2013-09-23|1312.34
#2013-09-24|1308.85
#2013-09-25|1304.60
#2013-09-26|1307.54
#2013-09-27|1304.68
#2013-09-30|1294.12
#2013-10-01|1305.05
#2013-10-02|1298.10
#2013-10-03|1292.29
#2013-10-04|1298.22
#2013-10-07|1282.88
#2013-10-08|1270.24
#2013-10-09|1274.71
#2013-10-10|1302.80
#2013-10-11|1316.13
#2013-10-14|1321.54
#2013-10-15|1317.07
#2013-10-16|1331.33
#2013-10-17|1348.56
#2013-10-18|1358.81
#2013-10-21|1361.20
#2013-10-22|1364.09
#2013-10-23|1356.09
#2013-10-24|1364.91
#2013-10-25|1366.39
#2013-10-28|1366.81
#2013-10-29|1372.64
#2013-10-30|1368.83
#2013-10-31|1353.20
#2013-11-01|1354.70
#2013-11-04|1355.85
#2013-11-05|1352.32
#2013-11-06|1358.11
#2013-11-07|1340.38
#2013-11-08|1349.63
#2013-11-11|1353.47
#2013-11-12|1346.97
#2013-11-13|1350.58
#2013-11-14|1360.45
#2013-11-15|1371.97
#2013-11-18|1377.41
#2013-11-19|1374.33
#2013-11-20|1372.94
#2013-11-21|1380.89
#2013-11-22|1389.51
#2013-11-25|1392.19
#2013-11-26|1391.01
#2013-11-27|1394.14
#2013-11-28|1397.27
#2013-11-29|1396.95
#2013-12-02|1394.66
#2013-12-03|1383.08
#2013-12-04|1376.61
#2013-12-05|1370.07
#2013-12-06|1383.63
#2013-12-09|1388.76
#2013-12-10|1386.67
#2013-12-11|1378.37
#2013-12-12|1370.18
#2013-12-13|1376.70
#2013-12-16|1385.00
#2013-12-17|1383.31
#2013-12-18|1404.92
#2013-12-19|1403.45
#2013-12-20|1413.72
#2013-12-23|1422.58
#2013-12-24|1423.83
#2013-12-25|1424.38
#2013-12-26|1430.88
#2013-12-27|1433.60
#2013-12-30|1436.77
#2013-12-31|1444.48
#2014-01-01|1444.46
#2014-01-02|1434.68
#2014-01-03|1439.79
#2014-01-06|1435.49
#2014-01-07|1436.10
#2014-01-08|1438.71
#2014-01-09|1436.07
#2014-01-10|1437.92
#2014-01-13|1422.18
#2014-01-14|1425.58
#2014-01-15|1434.14
#2014-01-16|1428.81
#2014-01-17|1430.05
#2014-01-20|1428.11
#2014-01-21|1425.82
#2014-01-22|1433.71
#2014-01-23|1412.69
#2014-01-24|1379.08
#2014-01-27|1357.25
#2014-01-28|1371.75
#2014-01-29|1362.04
#2014-01-30|1371.14
#2014-01-31|1354.10
#2014-02-03|1321.78
#2014-02-04|1326.74
#2014-02-05|1325.67
#2014-02-06|1345.87
#2014-02-07|1364.26
#2014-02-10|1366.17
#2014-02-11|1378.64
#2014-02-12|1384.37
#2014-02-13|1385.27
#2014-02-14|1385.99
#2014-02-17|1389.55
#2014-02-18|1395.75
#2014-02-19|1384.02
#2014-02-20|1379.98
#2014-02-21|1383.98
#2014-02-24|1396.10
#2014-02-25|1390.27
#2014-02-26|1384.71
#2014-02-27|1392.26
#2014-02-28|1399.73
#2014-03-03|1381.04
#2014-03-04|1405.61
#2014-03-05|1409.71
#2014-03-06|1422.14
#2014-03-07|1425.79
#2014-03-10|1422.04
#2014-03-11|1417.58
#2014-03-12|1411.57
#2014-03-13|1394.65
#2014-03-14|1384.96
#2014-03-17|1397.53
#2014-03-18|1406.28
#2014-03-19|1405.38
#2014-03-20|1409.07
#2014-03-21|1406.59
#2014-03-24|1406.40
#2014-03-25|1401.90
#2014-03-26|1395.79
#2014-03-27|1393.28
#2014-03-28|1397.72
#2014-03-31|1413.12
#2014-04-01|1420.56
#2014-04-02|1426.19
#2014-04-03|1421.03
#2014-04-04|1403.42
#2014-04-07|1380.12
#2014-04-08|1379.19
#2014-04-09|1395.04
#2014-04-10|1371.98
#2014-04-11|1352.66
#2014-04-14|1358.77
#2014-04-15|1358.62
#2014-04-16|1379.72
#2014-04-17|1386.02
#2014-04-18|1386.96
#2014-04-21|1386.77
#2014-04-22|1395.64
#2014-04-23|1393.73
#2014-04-24|1393.72
#2014-04-25|1374.67
#2014-04-28|1369.87
#2014-04-29|1380.46
#2014-04-30|1384.75
#2014-05-01|1392.15
#2014-05-02|1395.27
#2014-05-05|1394.39
#2014-05-06|1385.25
#2014-05-07|1389.38
#2014-05-08|1395.31
#2014-05-09|1395.94
#2014-05-12|1409.50
#2014-05-13|1409.85
#2014-05-14|1402.87
#2014-05-15|1385.46
#2014-05-16|1385.20
#2014-05-19|1391.62
#2014-05-20|1380.77
#2014-05-21|1393.13
#2014-05-22|1402.59
#2014-05-23|1408.62
#2014-05-26|1411.69
#2014-05-27|1419.98
#2014-05-28|1420.25
#2014-05-29|1424.05
#2014-05-30|1420.64
#2014-06-02|1422.94
#2014-06-03|1421.57
#2014-06-04|1425.83
#2014-06-05|1432.86
#2014-06-06|1450.63
#2014-06-09|1454.78
#2014-06-10|1453.99
#2014-06-11|1448.95
#2014-06-12|1446.91
#2014-06-13|1444.93
#2014-06-16|1440.82
#2014-06-17|1448.88
#2014-06-18|1456.02
#2014-06-19|1458.40
#2014-06-20|1459.38
#2014-06-23|1461.28
#2014-06-24|1449.95
#2014-06-25|1450.86
#2014-06-26|1451.15
#2014-06-27|1455.26
#2014-06-30|1463.01
#2014-07-01|1471.76
#2014-07-02|1475.42
#2014-07-03|1484.51
#2014-07-04|1485.00
#2014-07-07|1478.07
#2014-07-08|1463.34
#2014-07-09|1464.55
#2014-07-10|1453.11
#2014-07-11|1453.00
#2014-07-14|1464.67
#2014-07-15|1468.31
#2014-07-16|1471.48
#2014-07-17|1457.37
#2014-07-18|1467.71
#2014-07-21|1465.71
#2014-07-22|1479.44
#2014-07-23|1480.64
#2014-07-24|1483.89
#2014-07-25|1475.72
#2014-07-28|1476.71
#2014-07-29|1473.49
#2014-07-30|1475.23
#2014-07-31|1448.91
#2014-08-01|1437.70
#2014-08-04|1442.89
#2014-08-05|1431.53
#2014-08-06|1430.14
#2014-08-07|1421.82
#2014-08-08|1427.77
#2014-08-11|1439.65
#2014-08-12|1441.87
#2014-08-13|1448.54
#2014-08-14|1451.97
#2014-08-15|1447.54
#2014-08-18|1462.02
#2014-08-19|1464.88
#2014-08-20|1465.98
#2014-08-21|1473.75
#2014-08-22|1471.87
#2014-08-25|1482.64
#2014-08-26|1487.29
#2014-08-27|1488.01
#2014-08-28|1479.81
#2014-08-29|1484.50
#2014-09-01|1483.87
#2014-09-02|1488.62
#2014-09-03|1491.97
#2014-09-04|1490.37
#2014-09-05|1488.66
#2014-09-08|1485.67
#2014-09-09|1471.63
#2014-09-10|1474.60
#2014-09-11|1474.13
#2014-09-12|1473.07
#2014-09-15|1469.28
#2014-09-16|1473.22
#2014-09-17|1480.33
#2014-09-18|1491.86
#2014-09-19|1485.25
#2014-09-22|1471.71
#2014-09-23|1462.30
#2014-09-24|1467.60
#2014-09-25|1446.42
#2014-09-26|1453.26
#2014-09-29|1442.90
#2014-09-30|1439.00
#2014-10-01|1419.31
#2014-10-02|1418.71
#2014-10-03|1429.16
#2014-10-06|1435.54
#2014-10-07|1413.25
#2014-10-08|1426.29
#2014-10-09|1404.88
#2014-10-10|1382.83
#2014-10-13|1372.53
#2014-10-14|1373.75
#2014-10-15|1362.71
#2014-10-16|1357.83
#2014-10-17|1377.50
#2014-10-20|1386.80
#2014-10-21|1406.72
#2014-10-22|1396.39
#2014-10-23|1406.50
#2014-10-24|1417.09
#2014-10-27|1415.47
#2014-10-28|1435.30
#2014-10-29|1442.76
#2014-10-30|1462.90
#2014-10-31|1488.88
#2014-11-03|1485.20
#2014-11-04|1495.82
#2014-11-05|1502.88
#2014-11-06|1502.31
#2014-11-07|1505.90
#2014-11-10|1512.57
#2014-11-11|1510.37
#2014-11-12|1511.96
#2014-11-13|1508.89
#2014-11-14|1504.61
#2014-11-17|1497.63
#2014-11-18|1503.92
#2014-11-19|1499.49
#2014-11-20|1500.32
#2014-11-21|1510.38
#2014-11-24|1515.49
#2014-11-25|1521.04
#2014-11-26|1524.35
#2014-11-27|1521.98
#2014-11-28|1522.94
#2014-12-01|1511.12
#2014-12-02|1519.66
#2014-12-03|1527.29
#2014-12-04|1528.31
#2014-12-05|1539.62
#2014-12-08|1539.90
#2014-12-09|1534.18
#2014-12-10|1515.69
#2014-12-11|1512.63
#2014-12-12|1478.79
#2014-12-15|1468.49
#2014-12-16|1456.64
#2014-12-17|1481.51
#2014-12-18|1513.71
#2014-12-19|1519.71
#2014-12-22|1527.31
#2014-12-23|1530.84
#2014-12-24|1531.35
#2014-12-25|1530.83
#2014-12-26|1530.62
#2014-12-29|1531.58
#2014-12-30|1526.88
#2014-12-31|1518.08
#2015-01-01|1517.98
#2015-01-02|1516.23
#2015-01-05|1487.01
#2015-01-06|1462.80
#2015-01-07|1473.99
#2015-01-08|1494.82
#2015-01-09|1483.96
#2015-01-12|1472.67
#2015-01-13|1474.07
#2015-01-14|1453.75
#2015-01-15|1446.04
#2015-01-16|1452.59
#2015-01-19|1451.69
#2015-01-20|1456.60
#2015-01-21|1463.26
#2015-01-22|1480.34
#2015-01-23|1474.31
#2015-01-26|1476.52
#2015-01-27|1467.03
#2015-01-28|1448.34
#2015-01-29|1452.13
#2015-01-30|1441.76
#2015-02-02|1455.41
#2015-02-03|1476.53
#2015-02-04|1481.04
#2015-02-05|1498.61
#2015-02-06|1505.79
#2015-02-09|1500.01
#2015-02-10|1507.61
#2015-02-11|1505.85
#2015-02-12|1523.43
#2015-02-13|1526.50
#2015-02-16|1528.49
#2015-02-17|1533.39
#2015-02-18|1533.43
#2015-02-19|1536.72
#2015-02-20|1547.22
#2015-02-23|1547.24
#2015-02-24|1554.64
#2015-02-25|1560.20
#2015-02-26|1557.07
#2015-02-27|1550.33
#2015-03-02|1559.72
#2015-03-03|1550.95
#2015-03-04|1540.11
#2015-03-05|1545.15
#2015-03-06|1532.94
#2015-03-09|1532.11
#2015-03-10|1503.50
#2015-03-11|1506.82
#2015-03-12|1535.41
#2015-03-13|1522.38
#2015-03-16|1538.48
#2015-03-17|1537.71
#2015-03-18|1545.31
#2015-03-19|1541.37
#2015-03-20|1561.97
#2015-03-23|1563.14
#2015-03-24|1557.56
#2015-03-25|1537.88
#2015-03-26|1527.88
#2015-03-27|1523.77
#2015-03-30|1540.03
#2015-03-31|1533.42
#2015-04-01|1539.94
#2015-04-02|1549.12
#2015-04-03|1553.45
#2015-04-06|1556.84
#2015-04-07|1554.33
#2015-04-08|1569.32
#2015-04-09|1577.49
#2015-04-10|1582.18
#2015-04-13|1586.80
#2015-04-14|1588.96
#2015-04-15|1591.47
#2015-04-16|1597.81
#2015-04-17|1574.66
#2015-04-20|1575.00
#2015-04-21|1582.08
#2015-04-22|1602.22
#2015-04-23|1606.53
#2015-04-24|1604.67
#2015-04-27|1604.46
#2015-04-28|1612.03
#2015-04-29|1609.19
#2015-04-30|1594.99
#2015-05-01|1598.31
#2015-05-04|1602.88
#2015-05-05|1595.40
#2015-05-06|1587.50
#2015-05-07|1589.91
#2015-05-08|1616.21
#2015-05-11|1620.97
#2015-05-12|1610.34
#2015-05-13|1615.67
#2015-05-14|1625.18
#2015-05-15|1626.28
#2015-05-18|1630.94
#2015-05-19|1633.00
#2015-05-20|1630.93
#2015-05-21|1626.20
#2015-05-22|1626.93
#2015-05-25|1625.78
#2015-05-26|1610.93
#2015-05-27|1618.64
#2015-05-28|1617.92
#2015-05-29|1606.08
#2015-06-01|1606.87
#2015-06-02|1607.80
#2015-06-03|1615.60
#2015-06-04|1602.77
#2015-06-05|1597.95
#2015-06-08|1591.85
#2015-06-09|1590.81
#2015-06-10|1614.54
#2015-06-11|1616.31
#2015-06-12|1611.64
#2015-06-15|1600.06
#2015-06-16|1602.90
#2015-06-17|1600.87
#2015-06-18|1614.73
#2015-06-19|1609.07
#2015-06-22|1625.22
#2015-06-23|1631.40
#2015-06-24|1621.67
#2015-06-25|1617.24
#2015-06-26|1617.99
#2015-06-29|1575.20
#2015-06-30|1583.64
#2015-07-01|1597.16
#2015-07-02|1593.82
#2015-07-03|1591.31
#2015-07-06|1572.77
#2015-07-07|1563.26
#2015-07-08|1532.42
#2015-07-09|1549.53
#2015-07-10|1574.54
#2015-07-13|1591.34
#2015-07-14|1596.78
#2015-07-15|1596.57
#2015-07-16|1611.33
#2015-07-17|1612.68
#2015-07-20|1615.26
#2015-07-21|1612.37
#2015-07-22|1610.44
#2015-07-23|1597.31
#2015-07-24|1582.27
#2015-07-27|1558.51
#2015-07-28|1564.60
#2015-07-29|1578.80
#2015-07-30|1585.09
#2015-07-31|1584.03
#2015-08-03|1581.12
#2015-08-04|1583.48
#2015-08-05|1583.92
#2015-08-06|1572.19
#2015-08-07|1574.15
#2015-08-10|1591.35
#2015-08-11|1571.13
#2015-08-12|1555.65
#2015-08-13|1557.80
#2015-08-14|1566.69
#2015-08-17|1565.94
#2015-08-18|1561.39
#2015-08-19|1547.11
#2015-08-20|1519.44
#2015-08-21|1472.72
#2015-08-24|1409.12
#2015-08-25|1403.08
#2015-08-26|1437.87
#2015-08-27|1472.92
#2015-08-28|1476.10
#2015-08-31|1462.55
#2015-09-01|1417.94
#2015-09-02|1425.78
#2015-09-03|1436.87
#2015-09-04|1411.71
#2015-09-07|1411.01
#2015-09-08|1442.13
#2015-09-09|1443.75
#2015-09-10|1444.62
#2015-09-11|1449.14
#2015-09-14|1443.57
#2015-09-15|1453.53
#2015-09-16|1466.99
#2015-09-17|1462.08
#2015-09-18|1441.84
#2015-09-21|1447.29
#2015-09-22|1424.25
#2015-09-23|1421.66
#2015-09-24|1408.35
#2015-09-25|1422.22
#2015-09-28|1385.19
#2015-09-29|1380.21
#2015-09-30|1405.48
#2015-10-01|1413.64
#2015-10-02|1419.74
#2015-10-05|1452.00
#2015-10-06|1451.22
#2015-10-07|1468.96
#2015-10-08|1473.03
#2015-10-09|1473.41
#2015-10-12|1478.36
#2015-10-13|1464.86
#2015-10-14|1455.97
#2015-10-15|1484.32
#2015-10-16|1492.92
#2015-10-19|1489.79
#2015-10-20|1490.94
#2015-10-21|1477.23
#2015-10-22|1491.69
#2015-10-23|1514.28
#2015-10-26|1515.20
#2015-10-27|1503.48
#2015-10-28|1526.00
#2015-10-29|1518.63
#2015-10-30|1507.90
#2015-11-02|1510.93
#2015-11-03|1521.72
#2015-11-04|1522.89
#2015-11-05|1528.52
#2015-11-06|1536.74
#2015-11-09|1523.27
#2015-11-10|1522.43
#2015-11-11|1524.67
#2015-11-12|1504.35
#2015-11-13|1488.58
#2015-11-16|1497.47
#2015-11-17|1502.25
#2015-11-18|1517.68
#2015-11-19|1525.93
#2015-11-20|1527.09
#2015-11-23|1520.14
#2015-11-24|1515.08
#2015-11-25|1515.92
#2015-11-26|1517.94
#2015-11-27|1515.97
#2015-11-30|1512.08
#2015-12-01|1525.06
#2015-12-02|1514.82
#2015-12-03|1498.81
#2015-12-04|1518.55
#2015-12-07|1505.35
#2015-12-08|1486.22
#2015-12-09|1472.46
#2015-12-10|1470.82
#2015-12-11|1431.59
#2015-12-14|1426.68
#2015-12-15|1450.15
#2015-12-16|1470.40
#2015-12-17|1458.84
#2015-12-18|1432.14
#2015-12-21|1439.77
#2015-12-22|1448.73
#2015-12-23|1467.66
#2015-12-24|1469.35
#2015-12-25|1468.89
#2015-12-28|1467.66
#2015-12-29|1479.60
#2015-12-30|1468.89
#2015-12-31|1459.08
#2016-01-01|1459.04
#2016-01-04|1422.82
#2016-01-05|1419.70
#2016-01-06|1395.30
#2016-01-07|1357.27
#2016-01-08|1341.72
#2016-01-11|1340.71
#2016-01-12|1342.49
#2016-01-13|1317.52
#2016-01-14|1320.52
#2016-01-15|1286.96
#2016-01-18|1281.13
#2016-01-19|1283.10
#2016-01-20|1257.17
#2016-01-21|1254.69
#2016-01-22|1284.68
#2016-01-25|1267.18
#2016-01-26|1276.99
#2016-01-27|1275.72
#2016-01-28|1269.11
#2016-01-29|1312.45
#2016-02-01|1312.30
#2016-02-02|1279.93
#2016-02-03|1279.72
#2016-02-04|1291.59
#2016-02-05|1270.08
#2016-02-08|1231.57
#2016-02-09|1227.12
#2016-02-10|1226.60
#2016-02-11|1198.99
#2016-02-12|1224.59
#2016-02-15|1237.20
#2016-02-16|1255.47
#2016-02-17|1277.00
#2016-02-18|1275.37
#2016-02-19|1272.79
#2016-02-22|1290.50
#2016-02-23|1274.45
#2016-02-24|1265.94
#2016-02-25|1283.81
#2016-02-26|1291.48
#2016-02-29|1284.22
#2016-03-01|1317.67
#2016-03-02|1329.61
#2016-03-03|1344.40
#2016-03-04|1355.79
#2016-03-07|1351.00
#2016-03-08|1333.48
#2016-03-09|1332.52
#2016-03-10|1332.67
#2016-03-11|1363.19
#2016-03-14|1362.34
#2016-03-15|1351.02
#2016-03-16|1351.25
#2016-03-17|1381.18
#2016-03-18|1392.72
#2016-03-21|1393.64
#2016-03-22|1390.25
#2016-03-23|1381.00
#2016-03-24|1370.65
#2016-03-25|1371.47
#2016-03-28|1372.53
#2016-03-29|1381.21
#2016-03-30|1397.79
#2016-03-31|1399.34
#2016-04-01|1400.51
#2016-04-04|1392.44
#2016-04-05|1370.60
#2016-04-06|1377.70
#2016-04-07|1357.45
#2016-04-08|1365.53
#2016-04-11|1370.66
#2016-04-12|1386.31
#2016-04-13|1420.25
#2016-04-14|1428.77
#2016-04-15|1425.01
#2016-04-18|1428.95
#2016-04-19|1444.88
#2016-04-20|1459.57
#2016-04-21|1458.93
#2016-04-22|1459.81
#2016-04-25|1451.49
#2016-04-26|1460.23
#2016-04-27|1462.51
#2016-04-28|1444.46
#2016-04-29|1435.31
#2016-05-02|1442.25
#2016-05-03|1417.91
#2016-05-04|1407.58
#2016-05-05|1405.01
#2016-05-06|1404.36
#2016-05-09|1405.20
#2016-05-10|1426.65
#2016-05-11|1412.76
#2016-05-12|1411.82
#2016-05-13|1394.56
#2016-05-16|1403.55
#2016-05-17|1399.48
#2016-05-18|1413.36
#2016-05-19|1396.68
#2016-05-20|1408.71
#2016-05-23|1407.41
#2016-05-24|1430.77
#2016-05-25|1443.45
#2016-05-26|1439.06
#2016-05-27|1449.92
#2016-05-30|1449.44
#2016-05-31|1448.49
#2016-06-01|1446.97
#2016-06-02|1446.75
#2016-06-03|1439.20
#2016-06-06|1449.14
#2016-06-07|1449.78
#2016-06-08|1455.43
#2016-06-09|1442.15
#2016-06-10|1416.83
#2016-06-13|1394.42
#2016-06-14|1369.42
#2016-06-15|1371.38
#2016-06-16|1365.44
#2016-06-17|1371.71
#2016-06-20|1394.37
#2016-06-21|1397.41
#2016-06-22|1397.85
#2016-06-23|1427.33
#2016-06-24|1340.58
#2016-06-27|1286.20
#2016-06-28|1309.37
#2016-06-29|1343.75
#2016-06-30|1354.51
#2016-07-01|1355.30
#2016-07-04|1355.39
#2016-07-05|1333.61
#2016-07-06|1327.32
#2016-07-07|1337.75
#2016-07-08|1361.04
#2016-07-11|1377.75
#2016-07-12|1404.09
#2016-07-13|1407.28
#2016-07-14|1422.85
#2016-07-15|1424.47
#2016-07-18|1429.12
#2016-07-19|1426.71
#2016-07-20|1433.16
#2016-07-21|1429.24
#2016-07-22|1435.28
#2016-07-25|1434.35
#2016-07-26|1434.48
#2016-07-27|1440.05
#2016-07-28|1443.50
#2016-07-29|1448.22
#2016-08-01|1444.27
#2016-08-02|1432.36
#2016-08-03|1435.51
#2016-08-04|1443.48
#2016-08-05|1464.91
#2016-08-08|1469.74
#2016-08-09|1472.60
#2016-08-10|1467.28
#2016-08-11|1476.26
#2016-08-12|1476.17
#2016-08-15|1485.98
#2016-08-16|1480.24
#2016-08-17|1481.30
#2016-08-18|1483.61
#2016-08-19|1479.94
#2016-08-22|1480.60
#2016-08-23|1484.75
#2016-08-24|1478.18
#2016-08-25|1477.96
#2016-08-26|1482.75
#2016-08-29|1485.96
#2016-08-30|1494.33
#2016-08-31|1494.07
#2016-09-01|1495.60
#2016-09-02|1505.47
#2016-09-05|1507.79
#2016-09-06|1512.54
#2016-09-07|1516.78
#2016-09-08|1517.53
#2016-09-09|1493.21
#2016-09-12|1498.94
#2016-09-13|1478.57
#2016-09-14|1473.64
#2016-09-15|1487.33
#2016-09-16|1479.09
#2016-09-19|1487.30
#2016-09-20|1486.02
#2016-09-21|1501.35
#2016-09-22|1514.21
#2016-09-23|1500.39
#2016-09-26|1484.06
#2016-09-27|1489.52
#2016-09-28|1492.76
#2016-09-29|1481.23
#2016-09-30|1490.44
#2016-10-03|1494.96
#2016-10-04|1496.56
#2016-10-05|1506.94
#2016-10-06|1502.96
#2016-10-07|1497.73
#2016-10-10|1501.47
#2016-10-11|1482.08
#2016-10-12|1480.19
#2016-10-13|1465.52
#2016-10-14|1475.71
#2016-10-17|1467.60
#2016-10-18|1481.71
#2016-10-19|1492.78
#2016-10-20|1496.02
#2016-10-21|1496.47
#2016-10-24|1503.05
#2016-10-25|1496.95
#2016-10-26|1494.33
#2016-10-27|1491.67
#2016-10-28|1493.78
#2016-10-31|1494.44
#2016-11-01|1486.50
#2016-11-02|1472.14
#2016-11-03|1472.80
#2016-11-04|1467.55
#2016-11-07|1497.22
#2016-11-08|1496.74
#2016-11-09|1516.57
#2016-11-10|1537.82
#2016-11-11|1537.26
#2016-11-14|1543.50
#2016-11-15|1546.39
#2016-11-16|1541.51
#2016-11-17|1552.95
#2016-11-18|1550.45
#2016-11-21|1557.28
#2016-11-22|1558.09
#2016-11-23|1558.84
#2016-11-24|1560.57
#2016-11-25|1565.43
#2016-11-28|1552.26
#2016-11-29|1552.30
#2016-11-30|1555.90
#2016-12-01|1561.70
#2016-12-02|1555.64
#2016-12-05|1565.62
#2016-12-06|1575.15
#2016-12-07|1599.89
#2016-12-08|1614.61
#2016-12-09|1613.50
#2016-12-12|1599.79
#2016-12-13|1604.65
#2016-12-14|1598.75
#2016-12-15|1597.34
#2016-12-16|1588.13
#2016-12-19|1585.39
#2016-12-20|1594.63
#2016-12-21|1590.83
#2016-12-22|1581.99
#2016-12-23|1584.38
#2016-12-26|1583.69
#2016-12-27|1586.53
#2016-12-28|1577.44
#2016-12-29|1575.91
#2016-12-30|1578.54
#2017-01-02|1578.06
#2017-01-03|1592.43
#2017-01-04|1615.22
#2017-01-05|1616.06
#2017-01-06|1620.30
#2017-01-09|1610.33
#2017-01-10|1612.33
#2017-01-11|1616.10
#2017-01-12|1618.77
#2017-01-13|1622.72
#2017-01-16|1619.50
#2017-01-17|1605.91
#2017-01-18|1613.29
#2017-01-19|1603.34
#2017-01-20|1609.03
#2017-01-23|1608.47
#2017-01-24|1621.15
#2017-01-25|1634.19
#2017-01-26|1635.74
#2017-01-27|1632.63
#2017-01-30|1627.29
#2017-01-31|1620.94
#2017-02-01|1625.10
#2017-02-02|1619.47
#2017-02-03|1647.22
#2017-02-06|1645.49
#2017-02-07|1646.26
#2017-02-08|1643.12
#2017-02-09|1656.75
#2017-02-10|1662.43
#2017-02-13|1675.83
#2017-02-14|1683.25
#2017-02-15|1698.45
#2017-02-16|1695.53
#2017-02-17|1695.32
#2017-02-20|1696.69
#2017-02-21|1701.17
#2017-02-22|1699.97
#2017-02-23|1703.11
#2017-02-24|1692.76
#2017-02-27|1693.79
#2017-02-28|1685.72
#2017-03-01|1709.75
#2017-03-02|1695.12
#2017-03-03|1694.00
#2017-03-06|1690.40
#2017-03-07|1686.96
#2017-03-08|1683.89
#2017-03-09|1683.31
#2017-03-10|1690.27
#2017-03-13|1695.79
#2017-03-14|1693.58
#2017-03-15|1699.09
#2017-03-16|1716.25
#2017-03-17|1704.29
#2017-03-20|1697.64
#2017-03-21|1670.00
#2017-03-22|1661.96
#2017-03-23|1666.66
#2017-03-24|1667.60
#2017-03-27|1658.53
#2017-03-28|1675.81
#2017-03-29|1673.23
#2017-03-30|1684.17
#2017-03-31|1677.49
#2017-04-03|1674.34
#2017-04-04|1671.24
#2017-04-05|1665.54
#2017-04-06|1667.34
#2017-04-07|1666.70
#2017-04-10|1665.71
#2017-04-11|1665.95
#2017-04-12|1658.27
#2017-04-13|1650.79
#2017-04-14|1650.36
#2017-04-17|1670.07
#2017-04-18|1661.07
#2017-04-19|1661.19
#2017-04-20|1681.96
#2017-04-21|1675.75
#2017-04-24|1703.72
#2017-04-25|1713.85
#2017-04-26|1715.71
#2017-04-27|1710.10
#2017-04-28|1696.08
#2017-05-01|1700.13
#2017-05-02|1711.32
#2017-05-03|1707.99
#2017-05-04|1707.14
#2017-05-05|1706.50
#2017-05-08|1703.25
#2017-05-09|1701.61
#2017-05-10|1705.73
#2017-05-11|1702.14
#2017-05-12|1699.78
#2017-05-15|1715.30
#2017-05-16|1716.06
#2017-05-17|1680.29
#2017-05-18|1669.79
#2017-05-19|1682.19
#2017-05-22|1689.19
#2017-05-23|1695.28
#2017-05-24|1700.07
#2017-05-25|1709.88
#2017-05-26|1710.83
#2017-05-29|1710.25
#2017-05-30|1703.86
#2017-05-31|1702.67
#2017-06-01|1716.44
#2017-06-02|1726.40
#2017-06-05|1728.64
#2017-06-06|1721.58
#2017-06-07|1732.26
#2017-06-08|1738.97
#2017-06-09|1746.22
#2017-06-12|1739.96
#2017-06-13|1755.49
#2017-06-14|1761.96
#2017-06-15|1750.05
#2017-06-16|1754.97
#2017-06-19|1770.13
#2017-06-20|1758.63
#2017-06-21|1748.57
#2017-06-22|1747.59
#2017-06-23|1749.64
#2017-06-26|1756.36
#2017-06-27|1755.56
#2017-06-28|1773.30
#2017-06-29|1767.65
#2017-06-30|1763.31
#2017-07-03|1771.97
#2017-07-04|1771.24
#2017-07-05|1776.57
#2017-07-06|1765.35
#2017-07-07|1769.12
#2017-07-10|1775.37
#2017-07-11|1773.87
#2017-07-12|1785.91
#2017-07-13|1797.18
#2017-07-14|1802.44
#2017-07-17|1803.60
#2017-07-18|1803.59
#2017-07-19|1807.58
#2017-07-20|1811.92
#2017-07-21|1820.03
#2017-07-24|1819.37
#2017-07-25|1827.63
#2017-07-26|1828.86
#2017-07-27|1821.84
#2017-07-28|1819.24
#2017-07-31|1828.88
#2017-08-01|1843.61
#2017-08-02|1841.88
#2017-08-03|1833.28
#2017-08-04|1838.66
#2017-08-07|1843.95
#2017-08-08|1841.51
#2017-08-09|1835.71
#2017-08-10|1805.28
#2017-08-11|1799.04
#2017-08-14|1819.99
#2017-08-15|1821.96
#2017-08-16|1826.23
#2017-08-17|1806.23
#2017-08-18|1802.32
#2017-08-21|1802.08
#2017-08-22|1813.93
#2017-08-23|1811.69
#2017-08-24|1811.75
#2017-08-25|1818.12
#2017-08-28|1818.63
#2017-08-29|1810.04
#2017-08-30|1814.08
#2017-08-31|1820.07
#2017-09-01|1827.50
#2017-09-04|1823.72
#2017-09-05|1803.87
#2017-09-06|1804.72
#2017-09-07|1803.21
#2017-09-08|1806.79
#2017-09-11|1830.32
#2017-09-12|1843.29
#2017-09-13|1836.10
#2017-09-14|1835.44
#2017-09-15|1839.72
#2017-09-18|1851.03
#2017-09-19|1859.29
#2017-09-20|1864.90
#2017-09-21|1862.51
#2017-09-22|1866.93
#2017-09-25|1851.86
#2017-09-26|1847.18
#2017-09-27|1860.91
#2017-09-28|1868.60
#2017-09-29|1878.93
#2017-10-02|1887.13
#2017-10-03|1899.70
#2017-10-04|1899.53
#2017-10-05|1910.51
#2017-10-06|1908.69
#2017-10-09|1909.49
#2017-10-10|1917.71
#2017-10-11|1920.66
#2017-10-12|1920.69
#2017-10-13|1926.45
#2017-10-16|1930.33
#2017-10-17|1914.93
#2017-10-18|1924.62
#2017-10-19|1915.84
#2017-10-20|1926.28
#2017-10-23|1917.87
#2017-10-24|1920.59
#2017-10-25|1913.24
#2017-10-26|1923.12
#2017-10-27|1922.80
#2017-10-30|1916.52
#2017-10-31|1916.58
#2017-11-01|1922.21
#2017-11-02|1931.82
#2017-11-03|1929.87
#2017-11-06|1930.63
#2017-11-07|1918.00
#2017-11-08|1919.46
#2017-11-09|1911.57
#2017-11-10|1908.07
#2017-11-13|1902.80
#2017-11-14|1902.56
#2017-11-15|1893.99
#2017-11-16|1908.73
#2017-11-17|1911.81
#2017-11-20|1917.74
#2017-11-21|1934.12
#2017-11-22|1932.78
#2017-11-23|1932.90
#2017-11-24|1936.92
#2017-11-27|1934.07
#2017-11-28|1955.85
#2017-11-29|1959.29
#2017-11-30|1974.21
#2017-12-01|1969.49
#2017-12-04|1973.48
#2017-12-05|1969.98
#2017-12-06|1962.30
#2017-12-07|1971.98
#2017-12-08|1983.94
#2017-12-11|1987.50
#2017-12-12|1998.57
#2017-12-13|1989.05
#2017-12-14|1982.36
#2017-12-15|1993.98
#2017-12-18|2010.04
#2017-12-19|2000.76
#2017-12-20|1996.73
#2017-12-21|2006.04
#2017-12-22|2005.89
#2017-12-25|2005.30
#2017-12-26|2004.15
#2017-12-27|2008.79
#2017-12-28|2015.86
#2017-12-29|2013.00
#2018-01-01|2012.30
#2018-01-02|2016.50
#2018-01-03|2025.93
#2018-01-04|2050.65
#2018-01-05|2068.26
#2018-01-08|2073.62
#2018-01-09|2082.63
#2018-01-10|2089.79
#2018-01-11|2099.46
#2018-01-12|2116.50
#2018-01-15|2124.60
#2018-01-16|2118.54
#2018-01-17|2133.49
#2018-01-18|2133.35
#2018-01-19|2149.31
#2018-01-22|2164.35
#2018-01-23|2170.59
#2018-01-24|2183.82
#2018-01-25|2179.89
#2018-01-26|2193.34
#2018-01-29|2179.32
#2018-01-30|2154.82
#2018-01-31|2157.43
#2018-02-01|2178.58
#2018-02-02|2128.02
#2018-02-05|2055.98
#2018-02-06|2065.18
#2018-02-07|2067.57
#2018-02-08|2000.15
#2018-02-09|2007.37
#2018-02-12|2037.34
#2018-02-13|2044.86
#2018-02-14|2080.67
#2018-02-15|2100.61
#2018-02-16|2105.18
#2018-02-19|2106.07
#2018-02-20|2101.98
#2018-02-21|2098.13
#2018-02-22|2088.25
#2018-02-23|2115.67
#2018-02-26|2139.93
#2018-02-27|2123.96
#2018-02-28|2102.67
#2018-03-01|2072.31
#2018-03-02|2075.22
#2018-03-05|2094.34
#2018-03-06|2106.77
#2018-03-07|2108.20
#2018-03-08|2115.68
#2018-03-09|2151.27
#2018-03-12|2155.72
#2018-03-13|2139.13
#2018-03-14|2120.76
#2018-03-15|2120.12
#2018-03-16|2127.22
#2018-03-19|2106.99
#2018-03-20|2117.77
#2018-03-21|2114.86
#2018-03-22|2064.32
#2018-03-23|2018.24
#2018-03-26|2061.13
#2018-03-27|2037.97
#2018-03-28|2027.95
#2018-03-29|2053.95
#2018-03-30|2054.54
#2018-04-02|2024.76
#2018-04-03|2038.92
#2018-04-04|2042.97
#2018-04-05|2062.31
#2018-04-06|2025.79
#2018-04-09|2032.91
#2018-04-10|2060.31
#2018-04-11|2045.06
#2018-04-12|2065.00
#2018-04-13|2054.89
#2018-04-16|2064.39
#2018-04-17|2075.44
#2018-04-18|2080.73
#2018-04-19|2095.02
#2018-04-20|2084.35
#2018-04-23|2076.79
#2018-04-24|2063.41
#2018-04-25|2048.67
#2018-04-26|2069.05
#2018-04-27|2064.38
#2018-04-30|2064.36
#2018-05-01|2061.12
#2018-05-02|2058.39
#2018-05-03|2049.90
#2018-05-04|2064.38
#2018-05-07|2075.06
#2018-05-08|2081.54
#2018-05-09|2098.54
#2018-05-10|2111.14
#2018-05-11|2119.26
#2018-05-14|2116.53
#2018-05-15|2105.85
#2018-05-16|2108.27
#2018-05-17|2107.11
#2018-05-18|2100.45
#2018-05-21|2109.59
#2018-05-22|2114.72
#2018-05-23|2103.89
#2018-05-24|2098.06
#2018-05-25|2092.01
#2018-05-28|2091.56
#2018-05-29|2047.58
#2018-05-30|2063.30
#2018-05-31|2056.93
#2018-06-01|2075.96
#2018-06-04|2093.74
#2018-06-05|2088.98
#2018-06-06|2121.72
#2018-06-07|2116.03
#2018-06-08|2114.95
#2018-06-11|2114.58
#2018-06-12|2115.15
#2018-06-13|2107.28
#2018-06-14|2102.36
#2018-06-15|2094.89
#2018-06-18|2090.75
#2018-06-19|2074.31
#2018-06-20|2081.50
#2018-06-21|2071.50
#2018-06-22|2075.20
#2018-06-25|2040.74
#2018-06-26|2040.63
#2018-06-27|2014.33
#2018-06-28|2019.27
#2018-06-29|2022.59
#2018-07-02|2022.02
#2018-07-03|2011.20
#2018-07-04|2010.22
#2018-07-05|2016.38
#2018-07-06|2028.12
#2018-07-09|2059.39
#2018-07-10|2060.35
#2018-07-11|2053.33
#2018-07-12|2063.13
#2018-07-13|2058.81
#2018-07-16|2062.47
#2018-07-17|2074.90
#2018-07-18|2096.85
#2018-07-19|2074.73
#2018-07-20|2079.44
#2018-07-23|2088.46
#2018-07-24|2098.76
#2018-07-25|2110.99
#2018-07-26|2097.75
#2018-07-27|2084.97
#2018-07-30|2064.08
#2018-07-31|2056.86
#2018-08-01|2053.80
#2018-08-02|2044.38
#2018-08-03|2052.75
#2018-08-06|2053.35
#2018-08-07|2066.29
#2018-08-08|2067.96
#2018-08-09|2066.42
#2018-08-10|2045.01
#2018-08-13|2028.89
#2018-08-14|2043.57
#2018-08-15|2025.29
#2018-08-16|2041.32
#2018-08-17|2045.75
#2018-08-20|2055.31
#2018-08-21|2055.93
#2018-08-22|2064.37
#2018-08-23|2056.39
#2018-08-24|2069.83
#2018-08-27|2094.63
#2018-08-28|2096.99
#2018-08-29|2102.38
#2018-08-30|2090.92
#2018-08-31|2090.15
#2018-09-03|2087.15
#2018-09-04|2088.92
#2018-09-05|2122.94
#2018-09-06|2058.28
#2018-09-07|2052.07
#2018-09-10|2053.89
#2018-09-11|2057.33
#2018-09-12|2055.72
#2018-09-13|2062.79
#2018-09-14|2081.23
#2018-09-17|2065.59
#2018-09-18|2078.22
#2018-09-19|2091.88
#2018-09-20|2109.87
#2018-09-21|2113.70
#2018-09-24|2094.25
#2018-09-25|2091.88
#2018-09-26|2080.10
#2018-09-27|2074.78
#2018-09-28|2059.20
#2018-10-01|2066.16
#2018-10-02|2058.62
#2018-10-03|2064.97
#2018-10-04|2050.23
#2018-10-05|2033.90
#2018-10-08|2017.73
#2018-10-09|2012.48
#2018-10-10|1956.85
#2018-10-11|1909.31
#2018-10-12|1939.48
#2018-10-15|1925.26
#2018-10-16|1963.63
#2018-10-17|1968.87
#2018-10-18|1940.58
#2018-10-19|1942.78
#2018-10-22|1931.02
#2018-10-23|1907.00
#2018-10-24|1867.14
#2018-10-25|1890.95
#2018-10-26|1863.25
#2018-10-29|1856.18
#2018-10-30|1874.02
#2018-10-31|1916.46
#2018-11-01|1937.56
#2018-11-02|1940.81
#2018-11-05|1941.38
#2018-11-06|1949.22
#2018-11-07|1981.24
#2018-11-08|1986.99
#2018-11-09|1966.33
#2018-11-12|1925.14
#2018-11-13|1928.69
#2018-11-14|1919.52
#2018-11-15|1935.38
#2018-11-16|1937.82
#2018-11-19|1910.29
#2018-11-20|1878.39
#2018-11-21|1889.27
#2018-11-22|1890.60
#2018-11-23|1878.84
#2018-11-26|1914.58
#2018-11-27|1914.94
#2018-11-28|1950.54
#2018-11-29|1938.15
#2018-11-30|1948.16
#2018-12-03|1974.69
#2018-12-04|1908.93
#2018-12-05|1900.73
#2018-12-06|1886.58
#2018-12-07|1858.86
#2018-12-10|1842.30
#2018-12-11|1833.61
#2018-12-12|1857.69
#2018-12-13|1849.99
#2018-12-14|1825.78
#2018-12-17|1800.02
#2018-12-18|1795.86
#2018-12-19|1779.64
#2018-12-20|1754.76
#2018-12-21|1718.22
#2018-12-24|1694.68
#2018-12-25|1691.25
#2018-12-26|1751.54
#2018-12-27|1770.08
#2018-12-28|1774.30
#2018-12-31|1788.39
#2019-01-01|1789.29
#2019-01-02|1793.42
#2019-01-03|1761.81
#2019-01-04|1819.96
#2019-01-07|1834.11
#2019-01-08|1840.04
#2019-01-09|1859.90
#2019-01-10|1865.97
#2019-01-11|1865.62
#2019-01-14|1863.50
#2019-01-15|1877.05
#2019-01-16|1903.33
#2019-01-17|1905.86
#2019-01-18|1929.78
#2019-01-21|1930.13
#2019-01-22|1912.23
#2019-01-23|1907.52
#2019-01-24|1916.75
#2019-01-25|1932.60
#2019-01-28|1919.58
#2019-01-29|1911.96
#2019-01-30|1921.56
#2019-01-31|1934.49
#2019-02-01|1951.57
#2019-02-04|1957.54
#2019-02-05|1962.88
#2019-02-06|1957.74
#2019-02-07|1943.65
#2019-02-08|1934.15
#2019-02-11|1935.53
#2019-02-12|1959.23
#2019-02-13|1970.65
#2019-02-14|1958.26
#2019-02-15|1977.24
#2019-02-18|1982.16
#2019-02-19|1983.97
#2019-02-20|1991.52
#2019-02-21|1985.35
#2019-02-22|1999.83
#2019-02-25|2005.59
#2019-02-26|2006.51
#2019-02-27|2008.89
#2019-02-28|2009.92
#2019-03-01|2025.70
#2019-03-04|2014.10
#2019-03-05|2008.98
#2019-03-06|2000.19
#2019-03-07|1975.24
#2019-03-08|1966.81
#2019-03-11|1990.81
#2019-03-12|2003.18
#2019-03-13|2015.32
#2019-03-14|2021.29
#2019-03-15|2039.48
#2019-03-18|2052.35
#2019-03-19|2047.71
#2019-03-20|2023.99
#2019-03-21|2033.85
#2019-03-22|1994.49
#2019-03-25|1984.17
#2019-03-26|2004.87
#2019-03-27|1994.95
#2019-03-28|2005.52
#2019-03-29|2020.11
#2019-04-01|2053.22
#2019-04-02|2057.48
#2019-04-03|2072.04
#2019-04-04|2071.31
#2019-04-05|2075.41
#2019-04-08|2076.13
#2019-04-09|2064.99
#2019-04-10|2071.02
#2019-04-11|2070.36
#2019-04-12|2093.32
#2019-04-15|2091.59
#2019-04-16|2107.65
#2019-04-17|2108.60
#2019-04-18|2105.02
#2019-04-19|2104.83
#2019-04-22|2099.29
#2019-04-23|2107.44
#2019-04-24|2106.81
#2019-04-25|2106.36
#2019-04-26|2123.11
#2019-04-29|2129.55
#2019-04-30|2136.21
#2019-05-01|2123.62
#2019-05-02|2117.01
#2019-05-03|2130.65
#2019-05-06|2120.16
#2019-05-07|2092.75
#2019-05-08|2087.23
#2019-05-09|2074.51
#2019-05-10|2087.25
#2019-05-13|2038.64
#2019-05-14|2057.60
#2019-05-15|2062.12
#2019-05-16|2081.36
#2019-05-17|2070.18
#2019-05-20|2075.89
#2019-05-21|2089.12
#2019-05-22|2085.65
#2019-05-23|2053.72
#2019-05-24|2068.83
#2019-05-27|2071.73
#2019-05-28|2065.55
#2019-05-29|2058.34
#2019-05-30|2058.96
#2019-05-31|2035.95
#2019-06-03|2025.29
#2019-06-04|2066.05
#2019-06-05|2087.26
#2019-06-06|2094.84
#2019-06-07|2116.53
#2019-06-10|2127.10
#2019-06-11|2126.62
#2019-06-12|2118.85
#2019-06-13|2111.64
#2019-06-14|2104.27
#2019-06-17|2094.23
#2019-06-18|2110.57
#2019-06-19|2123.58
#2019-06-20|2151.83
#2019-06-21|2147.39
#2019-06-24|2143.39
#2019-06-25|2127.14
#2019-06-26|2126.61
#2019-06-27|2139.00
#2019-06-28|2155.52
#2019-07-01|2172.75
#2019-07-02|2181.03
#2019-07-03|2198.01
#2019-07-04|2202.00
#2019-07-05|2200.26
#2019-07-08|2179.96
#2019-07-09|2186.17
#2019-07-10|2190.22
#2019-07-11|2206.00
#2019-07-12|2213.19
#2019-07-15|2209.18
#2019-07-16|2205.96
#2019-07-17|2196.53
#2019-07-18|2208.52
#2019-07-19|2204.29
#2019-07-22|2205.17
#2019-07-23|2216.63
#2019-07-24|2232.31
#2019-07-25|2218.84
#2019-07-26|2230.18
#2019-07-29|2220.80
#2019-07-30|2205.85
#2019-07-31|2190.14
#2019-08-01|2181.08
#2019-08-02|2157.76
#2019-08-05|2086.80
#2019-08-06|2111.80
#2019-08-07|2116.72
#2019-08-08|2152.89
#2019-08-09|2145.98
#2019-08-12|2112.90
#2019-08-13|2126.22
#2019-08-14|2075.29
#2019-08-15|2083.16
#2019-08-16|2110.21
#2019-08-19|2133.17
#2019-08-20|2120.51
#2019-08-21|2136.67
#2019-08-22|2131.73
#2019-08-23|2092.33
#2019-08-26|2104.10
#2019-08-27|2105.61
#2019-08-28|2114.79
#2019-08-29|2133.11
#2019-08-30|2143.39
#2019-09-02|2143.12
#2019-09-03|2125.64
#2019-09-04|2152.53
#2019-09-05|2188.93
#2019-09-06|2197.65
#2019-09-09|2192.82
#2019-09-10|2170.00
#2019-09-11|2179.32
#2019-09-12|2197.48
#2019-09-13|2206.19
#2019-09-16|2191.98
#2019-09-17|2198.45
#2019-09-18|2196.43
#2019-09-19|2195.43
#2019-09-20|2184.32
#2019-09-23|2191.18
#2019-09-24|2176.60
#2019-09-25|2179.07
#2019-09-26|2182.15
#2019-09-27|2165.08
#2019-09-30|2155.02
#2019-10-01|2127.20
#2019-10-02|2083.04
#2019-10-03|2089.82
#2019-10-04|2117.54
#2019-10-07|2109.26
#2019-10-08|2082.56
#2019-10-09|2104.73
#2019-10-10|2117.30
#2019-10-11|2149.29
#2019-10-14|2149.13
#2019-10-15|2168.88
#2019-10-16|2165.44
#2019-10-17|2176.21
#2019-10-18|2169.88
#2019-10-21|2187.77
#2019-10-22|2164.50
#2019-10-23|2170.14
#2019-10-24|2187.68
#2019-10-25|2193.86
#2019-10-28|2215.29
#2019-10-29|2215.36
#2019-10-30|2220.36
#2019-10-31|2216.70
#2019-11-01|2240.08
#2019-11-04|2247.49
#2019-11-05|2237.38
#2019-11-06|2241.69
#2019-11-07|2255.22
#2019-11-08|2254.73
#2019-11-11|2255.25
#2019-11-12|2259.60
#2019-11-13|2251.92
#2019-11-14|2258.21
#2019-11-15|2267.92
#2019-11-18|2269.23
#2019-11-19|2284.76
#2019-11-20|2277.73
#2019-11-21|2270.72
#2019-11-22|2276.19
#2019-11-25|2300.21
#2019-11-26|2302.20
#2019-11-27|2313.92
#2019-11-28|2314.14
#2019-11-29|2308.80
#2019-12-02|2288.83
#2019-12-03|2276.31
#2019-12-04|2287.46
#2019-12-05|2299.52
#2019-12-06|2313.19
#2019-12-09|2311.73
#2019-12-10|2307.32
#2019-12-11|2311.50
#2019-12-12|2328.74
#2019-12-13|2343.06
#2019-12-16|2354.58
#2019-12-17|2359.77
#2019-12-18|2352.41
#2019-12-19|2359.21
#2019-12-20|2362.78
#2019-12-23|2354.94
#2019-12-24|2356.36
#2019-12-25|2355.83
#2019-12-26|2365.44
#2019-12-27|2371.99
#2019-12-30|2360.66
#2019-12-31|2361.62
#2020-01-01|2361.84
#2020-01-02|2388.98
#2020-01-03|2371.49
#2020-01-06|2364.46
#2020-01-07|2365.98
#2020-01-08|2380.36
#2020-01-09|2406.95
#2020-01-10|2405.52
#2020-01-13|2424.22
#2020-01-14|2419.26
#2020-01-15|2431.77
#2020-01-16|2455.09
#2020-01-17|2469.18
#2020-01-20|2468.26
#2020-01-21|2460.91
#2020-01-22|2477.79
#2020-01-23|2471.18
#2020-01-24|2455.08
#2020-01-27|2413.91
#2020-01-28|2433.44
#2020-01-29|2438.74
#2020-01-30|2453.32
#2020-01-31|2408.55
#2020-02-03|2418.24
#2020-02-04|2452.25
#2020-02-05|2467.34
#2020-02-06|2474.89
#2020-02-07|2460.81
#2020-02-10|2471.18
#2020-02-11|2479.66
#2020-02-12|2493.83
#2020-02-13|2493.27
#2020-02-14|2507.25
#2020-02-17|2507.84
#2020-02-18|2500.23
#2020-02-19|2518.39
#2020-02-20|2508.42
#2020-02-21|2478.89
#2020-02-24|2395.84
#2020-02-25|2315.37
#2020-02-26|2299.31
#2020-02-27|2222.85
#2020-02-28|2182.21
#2020-03-02|2264.26
#2020-03-03|2220.93
#2020-03-04|2277.07
#2020-03-05|2213.04
#2020-03-06|2156.34
#2020-03-09|1980.51
#2020-03-10|2061.30
#2020-03-11|1969.29
#2020-03-12|1764.77
#2020-03-13|1920.16
#2020-03-16|1690.16
#2020-03-17|1726.15
#2020-03-18|1587.47
#2020-03-19|1605.68
#2020-03-20|1563.80
#2020-03-23|1461.02
#2020-03-24|1643.63
#2020-03-25|1736.30
#2020-03-26|1830.65
#2020-03-27|1772.56
#2020-03-30|1793.93
#2020-03-31|1757.65
#2020-04-01|1672.88
#2020-04-02|1700.17
#2020-04-03|1672.56
#2020-04-06|1805.46
#2020-04-07|1820.29
#2020-04-08|1879.38
#2020-04-09|1928.90
#2020-04-10|1930.61
#2020-04-13|1878.38
#2020-04-14|1910.12
#2020-04-15|1840.70
#2020-04-16|1826.33
#2020-04-17|1896.36
#2020-04-20|1866.51
#2020-04-21|1809.35
#2020-04-22|1846.60
#2020-04-23|1849.40
#2020-04-24|1852.17
#2020-04-27|1911.91
#2020-04-28|1936.17
#2020-04-29|2015.51
#2020-04-30|1977.13
#2020-05-01|1930.55
#2020-05-04|1910.84
#2020-05-05|1934.80
#2020-05-06|1919.22
#2020-05-07|1954.76
#2020-05-08|1988.67
#2020-05-11|1978.76
#2020-05-12|1940.25
#2020-05-13|1905.84
#2020-05-14|1923.89
#2020-05-15|1928.71
#2020-05-18|1997.91
#2020-05-19|1986.40
#2020-05-20|2023.95
#2020-05-21|2007.91
#2020-05-22|2001.38
#2020-05-25|2014.43
#2020-05-26|2072.72
#2020-05-27|2103.61
#2020-05-28|2103.71
#2020-05-29|2096.98
#2020-06-01|2124.35
#2020-06-02|2157.45
#2020-06-03|2210.29
#2020-06-04|2207.17
#2020-06-05|2262.98
#2020-06-08|2279.50
#2020-06-09|2262.29
#2020-06-10|2242.47
#2020-06-11|2113.51
#2020-06-12|2142.57
#2020-06-15|2143.90
#2020-06-16|2184.16
#2020-06-17|2180.72
#2020-06-18|2179.82
#2020-06-19|2171.58
#2020-06-22|2183.12
#2020-06-23|2203.46
#2020-06-24|2131.91
#2020-06-25|2162.85
#2020-06-26|2106.00
#2020-06-29|2119.99
#2020-06-30|2148.05
#2020-07-01|2156.89
#2020-07-02|2175.26
#2020-07-03|2176.36
#2020-07-06|2217.10
#2020-07-07|2185.06
#2020-07-08|2207.63
#2020-07-09|2179.83
#2020-07-10|2195.87
#2020-07-13|2189.20
#2020-07-14|2205.14
#2020-07-15|2244.73
#2020-07-16|2223.50
#2020-07-17|2233.31
#2020-07-20|2251.17
#2020-07-21|2269.74
#2020-07-22|2277.19
#2020-07-23|2265.29
#2020-07-24|2241.44
#2020-07-27|2252.55
#2020-07-28|2238.43
#2020-07-29|2264.59
#2020-07-30|2230.36
#2020-07-31|2219.09
#2020-08-03|2228.83
#2020-08-04|2232.68
#2020-08-05|2274.08
#2020-08-06|2279.76
#2020-08-07|2284.96
#2020-08-10|2282.12
#2020-08-11|2302.11
#2020-08-12|2310.04
#2020-08-13|2303.89
#2020-08-14|2301.44
#2020-08-17|2307.38
#2020-08-18|2306.79
#2020-08-19|2313.65
#2020-08-20|2302.15
#2020-08-21|2301.77
#2020-08-24|2335.10
#2020-08-25|2339.79
#2020-08-26|2353.51
#2020-08-27|2368.83
#2020-08-28|2394.71
#2020-08-31|2368.96
#2020-09-01|2376.45
#2020-09-02|2399.58
#2020-09-03|2341.30
#2020-09-04|2311.19
#2020-09-07|2315.27
#2020-09-08|2268.60
#2020-09-09|2297.48
#2020-09-10|2270.02
#2020-09-11|2272.31
#2020-09-14|2302.38
#2020-09-15|2300.73
#2020-09-16|2318.00
#2020-09-17|2298.42
#2020-09-18|2291.49
#2020-09-21|2234.50
#2020-09-22|2223.73
#2020-09-23|2194.85
#2020-09-24|2183.15
#2020-09-25|2205.20
#2020-09-28|2257.44
#2020-09-29|2243.29
#2020-09-30|2256.80
#2020-10-01|2273.91
#2020-10-02|2282.25
#2020-10-05|2312.30
#2020-10-06|2306.77
#2020-10-07|2323.69
#2020-10-08|2356.78
#2020-10-09|2360.81
#2020-10-12|2381.30
#2020-10-13|2363.17
#2020-10-14|2360.77
#2020-10-15|2355.85
#2020-10-16|2363.91
#2020-10-19|2351.59
#2020-10-20|2360.12
#2020-10-21|2347.63
#2020-10-22|2363.21
#2020-10-23|2371.40
#2020-10-26|2327.25
#2020-10-27|2298.51
#2020-10-28|2235.82
#2020-10-29|2237.57
#2020-10-30|2228.06
#2020-11-02|2263.90
#2020-11-03|2324.81
#2020-11-04|2340.54
#2020-11-05|2400.58
#2020-11-06|2391.69
#2020-11-09|2492.29
#2020-11-10|2504.65
#2020-11-11|2511.73
#2020-11-12|2480.68
#2020-11-13|2502.42
#2020-11-16|2547.42
#2020-11-17|2551.92
#2020-11-18|2548.77
#2020-11-19|2546.43
#2020-11-20|2540.62
#2020-11-23|2568.37
#2020-11-24|2628.55
#2020-11-25|2623.60
#2020-11-26|2624.48
#2020-11-27|2631.59
#2020-11-30|2598.00
#2020-12-01|2632.39
#2020-12-02|2653.99
#2020-12-03|2664.38
#2020-12-04|2685.43
#2020-12-07|2677.24
#2020-12-08|2677.76
#2020-12-09|2666.54
#2020-12-10|2660.57
#2020-12-11|2646.17
#2020-12-14|2634.97
#2020-12-15|2672.30
#2020-12-16|2686.78
#2020-12-17|2706.18
#2020-12-18|2692.41
#2020-12-21|2694.34
#2020-12-22|2680.49
#2020-12-23|2713.03
#2020-12-24|2721.00
#2020-12-25|2721.83
#2020-12-28|2733.43
#2020-12-29|2740.42
#2020-12-30|2750.37
#2020-12-31|2770.95
#2021-01-01|2771.46
#2021-01-04|2758.90
#2021-01-05|2764.06
#2021-01-06|2834.92
#2021-01-07|2873.54
#2021-01-08|2884.69
#2021-01-11|2881.10
#2021-01-12|2905.52
#2021-01-13|2897.92
#2021-01-14|2900.80
#2021-01-15|2864.58
#2021-01-18|2866.66
#2021-01-19|2880.69
#2021-01-20|2882.82
#2021-01-21|2871.53
#2021-01-22|2844.91
#2021-01-25|2828.80
#2021-01-26|2826.78
#2021-01-27|2757.18
#2021-01-28|2787.85
#2021-01-29|2744.22
#2021-02-01|2795.16
#2021-02-02|2859.92
#2021-02-03|2866.53
#2021-02-04|2900.90
#2021-02-05|2909.56
#2021-02-08|2933.11
#2021-02-09|2941.39
#2021-02-10|2943.54
#2021-02-11|2947.43
#2021-02-12|2966.97
#2021-02-15|2980.33
#2021-02-16|3014.94
#2021-02-17|3001.27
#2021-02-18|2981.87
#2021-02-19|3005.01
#2021-02-22|3000.81
#2021-02-23|3004.44
#2021-02-24|3033.70
#2021-02-25|3001.77
#2021-02-26|2939.02
#2021-03-01|3009.33
#2021-03-02|3004.42
#2021-03-03|3018.58
#2021-03-04|2980.59
#2021-03-05|2980.42
#2021-03-08|2990.82
#2021-03-09|3001.16
#2021-03-10|3036.29
#2021-03-11|3056.57
#2021-03-12|3069.85
#2021-03-15|3066.27
#2021-03-16|3056.33
#2021-03-17|3069.59
#2021-03-18|3077.37
#2021-03-19|3060.12
#2021-03-22|3055.38
#2021-03-23|3017.85
#2021-03-24|3008.79
#2021-03-25|3024.67
#2021-03-26|3067.48
#2021-03-29|3039.48
#2021-03-30|3039.18
#2021-03-31|3028.80
#2021-04-01|3070.17
#2021-04-02|3069.76
#2021-04-05|3088.88
#2021-04-06|3093.96
#2021-04-07|3091.01
#2021-04-08|3109.69
#2021-04-09|3123.62
#2021-04-12|3122.75
#2021-04-13|3120.75
#2021-04-14|3139.26
#2021-04-15|3152.27
#2021-04-16|3157.86
#2021-04-19|3157.16
#2021-04-20|3118.51
#2021-04-21|3132.03
#2021-04-22|3121.93
#2021-04-23|3167.08
#2021-04-26|3183.52
#2021-04-27|3196.82
#2021-04-28|3205.57
#2021-04-29|3231.81
#2021-04-30|3198.74
#2021-05-03|3209.85
#2021-05-04|3187.37
#2021-05-05|3217.03
#2021-05-06|3237.12
#2021-05-07|3266.63
#2021-05-10|3258.33
#2021-05-11|3204.41
#2021-05-12|3148.31
#2021-05-13|3176.25
#2021-05-14|3238.76
#2021-05-17|3232.79
#2021-05-18|3229.04
#2021-05-19|3207.31
#2021-05-20|3233.02
#2021-05-21|3259.12
#2021-05-24|3272.31
#2021-05-25|3273.80
#2021-05-26|3284.14
#2021-05-27|3301.76
#2021-05-28|3316.64
#2021-05-31|3317.72
#2021-06-01|3330.45
#2021-06-02|3336.49
#2021-06-03|3337.15
#2021-06-04|3353.64
#2021-06-07|3343.86
#2021-06-08|3348.21
#2021-06-09|3322.73
#2021-06-10|3315.64
#2021-06-11|3334.77
#2021-06-14|3328.69
#2021-06-15|3337.98
#2021-06-16|3343.29
#2021-06-17|3301.27
#2021-06-18|3236.75
#2021-06-21|3283.33
#2021-06-22|3290.30
#2021-06-23|3297.97
#2021-06-24|3327.16
#2021-06-25|3353.40
#2021-06-28|3336.95
#2021-06-29|3340.09
#2021-06-30|3325.92
#2021-07-01|3331.78
#2021-07-02|3339.87
#2021-07-05|3347.28
#2021-07-06|3323.12
#2021-07-07|3329.93
#2021-07-08|3277.29
#2021-07-09|3328.27
#2021-07-12|3366.31
#2021-07-13|3352.37
#2021-07-14|3333.24
#2021-07-15|3330.50
#2021-07-16|3318.87
#2021-07-19|3242.82
#2021-07-20|3292.91
#2021-07-21|3349.58
#2021-07-22|3362.44
#2021-07-23|3372.36
#2021-07-26|3378.19
#2021-07-27|3364.22
#2021-07-28|3366.08
#2021-07-29|3415.89
#2021-07-30|3393.19
#2021-08-02|3419.05
#2021-08-03|3428.25
#2021-08-04|3444.16
#2021-08-05|3470.27
#2021-08-06|3491.83
#2021-08-09|3492.56
#2021-08-10|3505.55
#2021-08-11|3523.45
#2021-08-12|3516.50
#2021-08-13|3518.48
#2021-08-16|3507.41
#2021-08-17|3473.04
#2021-08-18|3449.74
#2021-08-19|3411.42
#2021-08-20|3433.78
#2021-08-23|3474.13
#2021-08-24|3500.66
#2021-08-25|3520.26
#2021-08-26|3506.44
#2021-08-27|3550.36
#2021-08-30|3543.56
#2021-08-31|3551.79
#2021-09-01|3565.88
#2021-09-02|3574.94
#2021-09-03|3564.27
#2021-09-06|3571.13
#2021-09-07|3548.10
#2021-09-08|3527.47
#2021-09-09|3530.41
#2021-09-10|3522.16
#2021-09-13|3532.77
#2021-09-14|3510.88
#2021-09-15|3523.74
#2021-09-16|3511.81
#2021-09-17|3481.81
#2021-09-20|3400.74
#2021-09-21|3407.52
#2021-09-22|3437.97
#2021-09-23|3496.38
#2021-09-24|3486.54
#2021-09-27|3497.95
#2021-09-28|3424.72
#2021-09-29|3410.10
#2021-09-30|3381.75
#2021-10-01|3400.87
#2021-10-04|3364.34
#2021-10-05|3412.46
#2021-10-06|3412.15
#2021-10-07|3454.55
#2021-10-08|3468.77
#2021-10-11|3449.20
#2021-10-12|3447.51
#2021-10-13|3464.56
#2021-10-14|3521.98
#2021-10-15|3567.93
#2021-10-18|3571.37
#2021-10-19|3601.30
#2021-10-20|3615.73
#2021-10-21|3622.00
#2021-10-22|3645.63
#2021-10-25|3660.13
#2021-10-26|3675.87
#2021-10-27|3633.05
#2021-10-28|3667.81
#2021-10-29|3655.17
#2021-11-01|3671.10
#2021-11-02|3685.26
#2021-11-03|3692.82
#2021-11-04|3679.02
#2021-11-05|3683.58
#2021-11-08|3696.61
#2021-11-09|3682.67
#2021-11-10|3642.59
#2021-11-11|3651.14
#2021-11-12|3679.35
#2021-11-15|3673.42
#2021-11-16|3665.51
#2021-11-17|3634.25
#2021-11-18|3618.76
#2021-11-19|3600.20
#2021-11-22|3597.86
#2021-11-23|3606.13
#2021-11-24|3604.16
#2021-11-25|3610.84
#2021-11-26|3513.86
#2021-11-29|3536.31
#2021-11-30|3466.69
#2021-12-01|3455.34
#2021-12-02|3507.55
#2021-12-03|3462.06
#2021-12-06|3488.47
#2021-12-07|3569.27
#2021-12-08|3570.88
#2021-12-09|3544.50
#2021-12-10|3543.37
#2021-12-13|3517.04
#2021-12-14|3510.15
#2021-12-15|3526.76
#2021-12-16|3550.36
#2021-12-17|3500.27
#2021-12-20|3429.10
#2021-12-21|3490.52
#2021-12-22|3527.78
#2021-12-23|3561.31
#2021-12-24|3561.02
#2021-12-27|3590.08
#2021-12-28|3587.72
#2021-12-29|3580.93
#2021-12-30|3577.10
#2021-12-31|3575.33
#2022-01-03|3575.31
#2022-01-04|3627.94
#2022-01-05|3581.03
#2022-01-06|3578.80
#2022-01-07|3594.50
#2022-01-10|3571.43
#2022-01-11|3616.26
#2022-01-12|3634.05
#2022-01-13|3612.87
#2022-01-14|3580.28
#2022-01-17|3582.13
#2022-01-18|3510.29
#2022-01-19|3479.09
#2022-01-20|3483.22
#2022-01-21|3412.73
#2022-01-24|3368.28
#2022-01-25|3358.51
#2022-01-26|3365.10
#2022-01-27|3342.18
#2022-01-28|3373.82
#2022-01-31|3433.07
#2022-02-01|3476.36
#2022-02-02|3506.89
#2022-02-03|3457.12
#2022-02-04|3474.86
#2022-02-07|3484.09
#2022-02-08|3502.54
#2022-02-09|3552.83
#2022-02-10|3522.96
#2022-02-11|3463.71
#2022-02-14|3405.11
#2022-02-15|3453.27
#2022-02-16|3460.10
#2022-02-17|3389.06
#2022-02-18|3373.03
#2022-02-21|3361.72
#2022-02-22|3336.78
#2022-02-23|3296.84
#2022-02-24|3249.59
#2022-02-25|3340.40
#2022-02-28|3322.82
#2022-03-01|3251.84
#2022-03-02|3295.17
#2022-03-03|3280.91
#2022-03-04|3214.84
#2022-03-07|3114.76
#2022-03-08|3087.09
#2022-03-09|3199.25
#2022-03-10|3187.67
#2022-03-11|3175.73
#2022-03-14|3186.72
#2022-03-15|3202.35
#2022-03-16|3316.36
#2022-03-17|3384.73
#2022-03-18|3410.36
#2022-03-21|3401.13
#2022-03-22|3443.28
#2022-03-23|3402.60
#2022-03-24|3417.32
#2022-03-25|3432.56
#2022-03-28|3436.57
#2022-03-29|3481.50
#2022-03-30|3471.05
#2022-03-31|3419.73
#2022-04-01|3426.05
#2022-04-04|3435.76
#2022-04-05|3403.71
#2022-04-06|3353.67
#2022-04-07|3338.01
#2022-04-08|3359.11
#2022-04-11|3325.70
#2022-04-12|3298.31
#2022-04-13|3308.10
#2022-04-14|3280.93
#2022-04-15|3280.31
#2022-04-18|3264.09
#2022-04-19|3291.76
#2022-04-20|3314.60
#2022-04-21|3256.19
#2022-04-22|3165.53
#2022-04-25|3151.81
#2022-04-26|3077.98
#2022-04-27|3065.96
#2022-04-28|3098.33
#2022-04-29|3039.08
#2022-05-02|3028.33
#2022-05-03|3051.82
#2022-05-04|3097.56
#2022-05-05|3013.37
#2022-05-06|2967.96
#2022-05-09|2875.09
#2022-05-10|2871.13
#2022-05-11|2854.64
#2022-05-12|2831.70
#2022-05-13|2895.55
#2022-05-16|2876.13
#2022-05-17|2942.39
#2022-05-18|2875.37
#2022-05-19|2861.78
#2022-05-20|2888.92
#2022-05-23|2939.65
#2022-05-24|2920.49
#2022-05-25|2931.97
#2022-05-26|2990.76
#2022-05-27|3058.58
#2022-05-30|3076.43
#2022-05-31|3044.87
#2022-06-01|3000.29
#2022-06-02|3044.77
#2022-06-03|3004.75
#2022-06-06|3010.08
#2022-06-07|3015.91
#2022-06-08|2974.10
#2022-06-09|2914.21
#2022-06-10|2818.43
#2022-06-13|2713.96
#2022-06-14|2684.90
#2022-06-15|2721.11
#2022-06-16|2650.97
#2022-06-17|2642.96
#2022-06-20|2649.98
#2022-06-21|2699.02
#2022-06-22|2692.02
#2022-06-23|2703.02
#2022-06-24|2789.62
#2022-06-27|2797.54
#2022-06-28|2762.63
#2022-06-29|2736.78
#2022-06-30|2707.99
#2022-07-01|2726.16
#2022-07-04|2730.57
#2022-07-05|2719.62
#2022-07-06|2718.08
#2022-07-07|2760.97
#2022-07-08|2763.36
#2022-07-11|2726.81
#2022-07-12|2717.78
#2022-07-13|2702.40
#2022-07-14|2664.02
#2022-07-15|2718.06
#2022-07-18|2729.74
#2022-07-19|2801.69
#2022-07-20|2827.08
#2022-07-21|2850.98
#2022-07-22|2845.34
#2022-07-25|2847.50
#2022-07-26|2808.97
#2022-07-27|2848.46
#2022-07-28|2920.61
#2022-07-29|2963.54
#2022-08-01|2955.93
#2022-08-02|2918.23
#2022-08-03|2950.15
#2022-08-04|2970.50
#2022-08-05|2962.09
#2022-08-08|2977.40
#2022-08-09|2965.62
#2022-08-10|3032.82
#2022-08-11|3045.86
#2022-08-12|3082.63
#2022-08-15|3087.29
#2022-08-16|3095.32
#2022-08-17|3071.76
#2022-08-18|3073.45
#2022-08-19|3000.13
#2022-08-22|2940.79
#2022-08-23|2939.46
#2022-08-24|2952.38
#2022-08-25|2988.77
#2022-08-26|2907.57
#2022-08-29|2877.51
#2022-08-30|2866.20
#2022-08-31|2849.65
#2022-09-01|2830.89
#2022-09-02|2827.09
#2022-09-05|2819.07
#2022-09-06|2815.51
#2022-09-07|2847.82
#2022-09-08|2887.83
#2022-09-09|2927.83
#2022-09-12|2961.78
#2022-09-13|2866.30
#2022-09-14|2854.46
#2022-09-15|2840.67
#2022-09-16|2807.34
#2022-09-19|2829.58
#2022-09-20|2795.12
#2022-09-21|2754.69
#2022-09-22|2700.27
#2022-09-23|2644.32
#2022-09-26|2600.69
#2022-09-27|2590.71
#2022-09-28|2626.25
#2022-09-29|2584.17
#2022-09-30|2577.65
#2022-10-03|2628.10
#2022-10-04|2731.53
#2022-10-05|2711.99
#2022-10-06|2684.67
#2022-10-07|2615.84
#2022-10-10|2590.28
#2022-10-11|2562.24
#2022-10-12|2547.98
#2022-10-13|2602.58
#2022-10-14|2557.29
#2022-10-17|2607.54
#2022-10-18|2647.36
#2022-10-19|2609.66
#2022-10-20|2583.53
#2022-10-21|2628.69
#2022-10-24|2653.26
#2022-10-25|2716.52
#2022-10-26|2728.04
#2022-10-27|2749.84
#2022-10-28|2793.83
#2022-10-31|2774.96
#2022-11-01|2791.27
#2022-11-02|2765.27
#2022-11-03|2729.40
#2022-11-04|2783.99
#2022-11-07|2818.27
#2022-11-08|2838.25
#2022-11-09|2798.09
#2022-11-10|2946.53
#2022-11-11|3023.29
#2022-11-14|2976.35
#2022-11-15|3001.54
#2022-11-16|2968.50
#2022-11-17|2938.00
#2022-11-18|2956.58
#2022-11-21|2948.90
#2022-11-22|2974.83
#2022-11-23|2997.27
#2022-11-24|3010.10
#2022-11-25|3013.19
#2022-11-28|2966.76
#2022-11-29|2972.22
#2022-11-30|3017.75
#2022-12-01|3036.62
#2022-12-02|3023.11
#2022-12-05|2978.13
#2022-12-06|2943.43
#2022-12-07|2924.72
#2022-12-08|2928.72
#2022-12-09|2929.74
#2022-12-12|2946.89
#2022-12-13|2977.25
#2022-12-14|2949.31
#2022-12-15|2879.60
#2022-12-16|2847.80
#2022-12-19|2834.50
#2022-12-20|2836.37
#2022-12-21|2886.20
#2022-12-22|2856.60
#2022-12-23|2872.23
#2022-12-26|2874.00
#2022-12-27|2863.83
#2022-12-28|2847.21
#2022-12-29|2889.73
#2022-12-30|2875.40
#2023-01-02|2875.33
#2023-01-03|2881.57
#2023-01-04|2925.22
#2023-01-05|2895.97
#2023-01-06|2952.55
#2023-01-09|2983.24
#2023-01-10|2997.76
#2023-01-11|3030.69
#2023-01-12|3052.64
#2023-01-13|3063.19
#2023-01-16|3067.94
#2023-01-17|3066.42
#2023-01-18|3049.02
#2023-01-19|2996.87
#2023-01-20|3039.45
#2023-01-23|3064.00
#2023-01-24|3062.57
#2023-01-25|3063.28
#2023-01-26|3086.45
#2023-01-27|3088.42
#2023-01-30|3064.86
#2023-01-31|3093.69
#2023-02-01|3115.12
#2023-02-02|3152.32
#2023-02-03|3131.03
#2023-02-06|3093.79
#2023-02-07|3120.21
#2023-02-08|3111.29
#2023-02-09|3086.87
#2023-02-10|3088.78
#2023-02-13|3120.42
#2023-02-14|3113.89
#2023-02-15|3113.86
#2023-02-16|3090.95
#2023-02-17|3080.01
#2023-02-20|3085.97
#2023-02-21|3032.04
#2023-02-22|3015.28
#2023-02-23|3017.42
#2023-02-24|2999.29
#2023-02-27|3001.53
#2023-02-28|3004.06
#2023-03-01|2995.58
#2023-03-02|2995.01
#2023-03-03|3039.11
#2023-03-06|3053.77
#2023-03-07|2997.03
#2023-03-08|3001.45
#2023-03-09|2927.90
#2023-03-10|2846.00
#2023-03-13|2796.19
#2023-03-14|2834.92
#2023-03-15|2775.80
#2023-03-16|2807.39
#2023-03-17|2760.48
#2023-03-20|2783.05
#2023-03-21|2852.43
#2023-03-22|2812.52
#2023-03-23|2799.75
#2023-03-24|2784.57
#2023-03-27|2805.08
#2023-03-28|2810.30
#2023-03-29|2847.65
#2023-03-30|2855.57
#2023-03-31|2892.99
#2023-04-03|2886.57
#2023-04-04|2873.29
#2023-04-05|2861.48
#2023-04-06|2872.28
#2023-04-07|2873.28
#2023-04-10|2873.40
#2023-04-11|2905.25
#2023-04-12|2915.53
#2023-04-13|2944.60
#2023-04-14|2956.26
#2023-04-17|2960.90
#2023-04-18|2972.35
#2023-04-19|2976.20
#2023-04-20|2968.93
#2023-04-21|2962.28
#2023-04-24|2961.51
#2023-04-25|2916.82
#2023-04-26|2894.24
#2023-04-27|2929.24
#2023-04-28|2961.25
#2023-05-01|2950.70
#2023-05-02|2895.91
#2023-05-03|2870.07
#2023-05-04|2844.05
#2023-05-05|2890.76
#2023-05-08|2896.37
#2023-05-09|2889.52
#2023-05-10|2886.11
#2023-05-11|2881.16
#2023-05-12|2873.65
#2023-05-15|2890.60
#2023-05-16|2866.73
#2023-05-17|2891.69
#2023-05-18|2906.45
#2023-05-19|2910.12
#2023-05-22|2920.89
#2023-05-23|2894.71
#2023-05-24|2855.37
#2023-05-25|2856.22
#2023-05-26|2881.66
#2023-05-29|2884.07
#2023-05-30|2889.80
#2023-05-31|2862.97
#2023-06-01|2889.05
#2023-06-02|2949.78
#2023-06-05|2941.63
#2023-06-06|2969.78
#2023-06-07|2983.15
#2023-06-08|2995.13
#2023-06-09|2997.00
#2023-06-12|2990.89
#2023-06-13|3021.66
#2023-06-14|3032.19
#2023-06-15|3066.19
#2023-06-16|3053.62
#2023-06-19|3047.12
#2023-06-20|3027.82
#2023-06-21|3016.99
#2023-06-22|2988.19
#2023-06-23|2966.00
#2023-06-26|2960.87
#2023-06-27|2988.44
#2023-06-28|2993.78
#2023-06-29|3017.38
#2023-06-30|3041.38
#2023-07-03|3059.87
#2023-07-04|3063.07
#2023-07-05|3038.18
#2023-07-06|2994.04
#2023-07-07|3007.70
#2023-07-10|3019.52
#2023-07-11|3049.04
#2023-07-12|3090.69
#2023-07-13|3135.10
#2023-07-14|3123.84
#2023-07-17|3134.10
#2023-07-18|3180.61
#2023-07-19|3193.85
#2023-07-20|3204.85
#2023-07-21|3198.31
#2023-07-24|3215.09
#2023-07-25|3219.79
#2023-07-26|3232.89
#2023-07-27|3198.82
#2023-07-28|3212.81
#2023-07-31|3220.49
#2023-08-01|3206.17
#2023-08-02|3162.60
#2023-08-03|3158.85
#2023-08-04|3162.12
#2023-08-07|3197.74
#2023-08-08|3173.97
#2023-08-09|3153.35
#2023-08-10|3162.58
#2023-08-11|3153.47
#2023-08-14|3140.79
#2023-08-15|3104.45
#2023-08-16|3089.33
#2023-08-17|3068.75
#2023-08-18|3063.08
#2023-08-21|3054.21
#2023-08-22|3045.17
#2023-08-23|3082.50
#2023-08-24|3079.03
#2023-08-25|3077.36
#2023-08-28|3101.87
#2023-08-29|3139.43
#2023-08-30|3152.18
#2023-08-31|3150.04
#2023-09-01|3162.05
#2023-09-04|3165.58
#2023-09-05|3144.67
#2023-09-06|3131.76
#2023-09-07|3130.66
#2023-09-08|3145.34
#2023-09-11|3160.64
#2023-09-12|3167.95
#2023-09-13|3172.86
#2023-09-14|3204.09
#2023-09-15|3190.06
#2023-09-18|3187.81
#2023-09-19|3185.30
#2023-09-20|3168.15
#2023-09-21|3104.61
#2023-09-22|3090.80
#2023-09-25|3087.68
#2023-09-26|3051.23
#2023-09-27|3039.18
#2023-09-28|3055.28
#2023-09-29|3041.30
#2023-10-02|3007.85
#2023-10-03|2946.40
#2023-10-04|2956.59
#2023-10-05|2976.09
#2023-10-06|3006.95
#2023-10-09|3006.54
#2023-10-10|3039.25
#2023-10-11|3050.41
#2023-10-12|3023.03
#2023-10-13|2994.63
#2023-10-16|3021.36
#2023-10-17|3027.20
#2023-10-18|2965.00
#2023-10-19|2926.11
#2023-10-20|2897.42
#2023-10-23|2892.78
#2023-10-24|2903.02
#2023-10-25|2876.72
#2023-10-26|2878.09
#2023-10-27|2844.27
#2023-10-30|2874.52
#2023-10-31|2890.09
#2023-11-01|2920.61
#2023-11-02|2991.57
#2023-11-03|3045.96
#2023-11-06|3031.06
#2023-11-07|3028.62
#2023-11-08|3033.63
#2023-11-09|3034.92
#2023-11-10|3049.36
#2023-11-13|3046.15
#2023-11-14|3117.58
#2023-11-15|3145.56
#2023-11-16|3142.99
#2023-11-17|3159.77
#2023-11-20|3177.44
#2023-11-21|3170.00
#2023-11-22|3182.67
#2023-11-23|3186.71
#2023-11-24|3194.91
#2023-11-27|3185.41
#2023-11-28|3190.54
#2023-11-29|3219.99
#2023-11-30|3240.04
#2023-12-01|3266.09
#2023-12-04|3268.54
#2023-12-05|3249.88
#2023-12-06|3239.43
#2023-12-07|3246.65
#2023-12-08|3265.44
#2023-12-11|3283.50
#2023-12-12|3299.86
#2023-12-13|3352.77
#2023-12-14|3430.24
#2023-12-15|3418.57
#2023-12-18|3418.48
#2023-12-19|3452.83
#2023-12-20|3411.04
#2023-12-21|3434.71
#2023-12-22|3449.18
#2023-12-25|3448.47
#2023-12-26|3460.43
#2023-12-27|3485.54
#2023-12-28|3492.93
#2023-12-29|3473.73
#2024-01-01|3474.10
#2024-01-02|3450.44
#2024-01-03|3403.14
#2024-01-04|3413.42
#2024-01-05|3420.83
#2024-01-08|3448.50
#2024-01-09|3418.48
#2024-01-10|3426.76
#2024-01-11|3406.03
#2024-01-12|3414.66
#2024-01-15|3413.36
#2024-01-16|3385.97
#2024-01-17|3358.47
#2024-01-18|3367.64
#2024-01-19|3404.08
#2024-01-22|3422.87
#2024-01-23|3421.99
#2024-01-24|3443.77
#2024-01-25|3466.07
#2024-01-26|3477.66
#2024-01-29|3486.12
#2024-01-30|3500.16
#2024-01-31|3472.56
#2024-02-01|3477.34
#2024-02-02|3491.79
#2024-02-05|3457.24
#2024-02-06|3474.14
#2024-02-07|3498.40
#2024-02-08|3502.45
#2024-02-09|3520.77
#2024-02-12|3534.37
#2024-02-13|3469.12
#2024-02-14|3501.51
#2024-02-15|3542.98
#2024-02-16|3552.19
#2024-02-19|3554.87
#2024-02-20|3547.66
#2024-02-21|3548.64
#2024-02-22|3590.83
#2024-02-23|3600.51
#2024-02-26|3586.93
#2024-02-27|3592.02
#2024-02-28|3595.86
#2024-02-29|3599.76
#2024-03-01|3604.29
#2024-03-04|3609.60
#2024-03-05|3590.21
#2024-03-06|3607.55
#2024-03-07|3617.02
#2024-03-08|3632.39
#2024-03-11|3623.16
#2024-03-12|3637.87
#2024-03-13|3649.46
#2024-03-14|3616.60
#2024-03-15|3618.69
#2024-03-18|3611.98
#2024-03-19|3623.25
#2024-03-20|3664.85
#2024-03-21|3714.77
#2024-03-22|3677.07
#2024-03-25|3675.91
#2024-03-26|3678.11
#2024-03-27|3705.16
#2024-03-28|3716.39
#2024-03-29|3717.31
#2024-04-01|3692.10
#2024-04-02|3667.74
#2024-04-03|3680.80
#2024-04-04|3663.86
#2024-04-05|3670.25
#2024-04-08|3689.87
#2024-04-09|3683.91
#2024-04-10|3623.74
#2024-04-11|3609.71
#2024-04-12|3560.58
#2024-04-15|3530.09
#2024-04-16|3497.43
#2024-04-17|3504.46
#2024-04-18|3508.89
#2024-04-19|3516.99
#2024-04-22|3563.15
#2024-04-23|3591.54
#2024-04-24|3576.26
#2024-04-25|3555.18
#2024-04-26|3570.03
#2024-04-29|3568.49
#2024-04-30|3523.72
#2024-05-01|3530.62
#2024-05-02|3568.79
#2024-05-03|3599.29
#2024-05-06|3637.09
#2024-05-07|3655.20
#2024-05-08|3645.95
#2024-05-09|3664.96
#2024-05-10|3681.17
#2024-05-13|3670.60
#2024-05-14|3694.15
#2024-05-15|3742.94
#2024-05-16|3735.58
#2024-05-17|3752.93
#2024-05-20|3744.69
#2024-05-21|3754.05
#2024-05-22|3733.86
#2024-05-23|3689.08
#2024-05-24|3713.72
#2024-05-27|3719.73
#2024-05-28|3686.66
#2024-05-29|3637.35
#2024-05-30|3657.78
#2024-05-31|3686.34
#2024-06-03|3699.96
#2024-06-04|3671.41
#2024-06-05|3697.45
#2024-06-06|3695.27
#2024-06-07|3674.12
#2024-06-10|3675.88
#2024-06-11|3649.32
#2024-06-12|3691.31
#2024-06-13|3652.58
#2024-06-14|3636.03
#2024-06-17|3655.36
#2024-06-18|3675.40
#2024-06-19|3676.19
#2024-06-20|3690.19
#2024-06-21|3674.19
#2024-06-24|3703.48
#2024-06-25|3690.55
#2024-06-26|3673.41
#2024-06-27|3666.81
#2024-06-28|3670.15
#2024-07-01|3671.19
#2024-07-02|3690.99
#2024-07-03|3708.92
#2024-07-04|3713.84
#2024-07-05|3717.33
#2024-07-08|3705.46
#2024-07-09|3719.44
#2024-07-10|3756.89
#2024-07-11|3803.99
#2024-07-12|3838.95
#2024-07-15|3882.15
#2024-07-16|3905.83
#2024-07-17|3906.78
#2024-07-18|3865.13
#2024-07-19|3837.40
#2024-07-22|3870.82
#2024-07-23|3875.25
#2024-07-24|3826.42
#2024-07-25|3839.25
#2024-07-26|3878.21
#2024-07-29|3867.28
#2024-07-30|3887.14
#2024-07-31|3900.77
#2024-08-01|3842.56
#2024-08-02|3733.27
#2024-08-05|3618.33
#2024-08-06|3671.94
#2024-08-07|3688.66
#2024-08-08|3737.60
#2024-08-09|3762.96
#2024-08-12|3747.04
#2024-08-13|3789.74
#2024-08-14|3843.74
#2024-08-15|3866.62
#2024-08-16|3893.88
#2024-08-19|3923.51
#2024-08-20|3913.07
#2024-08-21|3917.87
#2024-08-22|3922.58
#2024-08-23|3976.69
#2024-08-26|3987.97
#2024-08-27|4002.87
#2024-08-28|3999.42
#2024-08-29|4011.37
#2024-08-30|4046.76
#2024-09-02|4043.89
#2024-09-03|3987.92
#2024-09-04|3979.65
#2024-09-05|3951.46
#2024-09-06|3903.42
#2024-09-09|3926.98
#2024-09-10|3914.94
#2024-09-11|3902.05
#2024-09-12|3930.05
#2024-09-13|3960.51
#2024-09-16|4002.62
#2024-09-17|4019.47
#2024-09-18|4018.82
#2024-09-19|4075.36
#2024-09-20|4060.96
#2024-09-23|4065.45
#2024-09-24|4070.89
#2024-09-25|4048.47
#2024-09-26|4078.33
#2024-09-27|4107.20
#2024-09-30|4104.36
#2024-10-01|4077.48
#2024-10-02|4094.41
#2024-10-03|4070.04
#2024-10-04|4112.11
#2024-10-07|4087.14
#2024-10-08|4080.82
#2024-10-09|4103.35
#2024-10-10|4093.21
#2024-10-11|4147.05
#2024-10-14|4174.73
#2024-10-15|4192.67
#2024-10-16|4227.64
#2024-10-17|4237.72
#2024-10-18|4262.24
#2024-10-21|4230.92
#2024-10-22|4202.86
#2024-10-23|4179.50
#2024-10-24|4195.38
#2024-10-25|4159.26
#2024-10-28|4201.82
#2024-10-29|4190.41
#2024-10-30|4176.39
#2024-10-31|4117.29
#2024-11-01|4118.53
#2024-11-04|4104.58
#2024-11-05|4162.99
#2024-11-06|4334.29
#2024-11-07|4315.68
#2024-11-08|4336.46
#2024-11-11|4402.38
#2024-11-12|4356.46
#2024-11-13|4336.36
#2024-11-14|4334.37
#2024-11-15|4331.36
#2024-11-18|4350.86
#2024-11-19|4345.49
#2024-11-20|4334.90
#2024-11-21|4376.12
#2024-11-22|4411.97
#2024-11-25|4440.20
#2024-11-26|4434.94
#2024-11-27|4453.98
#2024-11-28|4452.56
#2024-11-29|4464.47
#2024-12-02|4426.13
#2024-12-03|4421.02
#2024-12-04|4426.95
#2024-12-05|4435.68
#2024-12-06|4439.07
#2024-12-09|4400.34
#2024-12-10|4382.28
#2024-12-11|4408.20
#2024-12-12|4393.52
#2024-12-13|4365.88
#2024-12-16|4369.71
#2024-12-17|4328.89
#2024-12-18|4204.87
#2024-12-19|4180.45
#2024-12-20|4216.71
#2024-12-23|4229.10
#2024-12-24|4273.44
#2024-12-25|4273.84
#2024-12-26|4281.01
#2024-12-27|4256.85
#2024-12-30|4220.72
#2024-12-31|4215.41
#2025-01-01|4216.28
#2025-01-02|4215.83
#2025-01-03|4252.12
#2025-01-06|4252.97
#2025-01-07|4223.21
#2025-01-08|4228.65
#2025-01-09|4232.22
#2025-01-10|4122.26
#2025-01-13|4114.27
#2025-01-14|4165.10
#2025-01-15|4275.45
#2025-01-16|4325.25
#2025-01-17|4367.27
#2025-01-20|4380.70
#2025-01-21|4422.48
#2025-01-22|4420.34
#2025-01-23|4446.99
#2025-01-24|4471.34
#2025-01-27|4468.92
#2025-01-28|4479.44
#2025-01-29|4481.36
#2025-01-30|4523.20
#2025-01-31|4502.83
#2025-02-03|4441.66
#2025-02-04|4431.65
#2025-02-05|4469.08
#2025-02-06|4500.60
#2025-02-07|4476.97
#2025-02-10|4453.25
#2025-02-11|4448.85
#2025-02-12|4439.60
#2025-02-13|4500.64
#2025-02-14|4516.50
#2025-02-17|4521.33
#2025-02-18|4541.48
#2025-02-19|4529.23
#2025-02-20|4484.62
#2025-02-21|4425.43
#2025-02-24|4432.80
#2025-02-25|4410.92
#2025-02-26|4422.48
#2025-02-27|4411.57
#2025-02-28|4469.91
#2025-03-03|4433.79
#2025-03-04|4294.18
#2025-03-05|4357.52
#2025-03-06|4294.86
#2025-03-07|4270.98
#2025-03-10|4159.92
#2025-03-11|4148.95
#2025-03-12|4174.67
#2025-03-13|4141.78
#2025-03-14|4237.85
#2025-03-17|4314.11
#2025-03-18|4311.94
#2025-03-19|4354.69
#2025-03-20|4359.28
#2025-03-21|4337.66
#2025-03-24|4405.02
#2025-03-25|4426.74
#2025-03-26|4394.29
#2025-03-27|4369.95
#2025-03-28|4292.22
#2025-03-31|4287.34
#2025-04-01|4308.27
#2025-04-02|4358.12
#2025-04-03|4155.06
#2025-04-04|3893.89
#2025-04-07|3815.07
#2025-04-08|3824.06
#2025-04-09|4046.03
#2025-04-10|4002.43
#2025-04-11|4063.07
#2025-04-14|4126.33
#2025-04-15|4154.00
#2025-04-16|4087.19
#2025-04-17|4114.68
#2025-04-18|4116.02
#2025-04-21|4049.35
#2025-04-22|4154.60
#2025-04-23|4207.10
#2025-04-24|4281.41
#2025-04-25|4285.21
#2025-04-28|4295.65
#2025-04-29|4324.26
#2025-04-30|4329.15
#2025-05-01|4322.54
#2025-05-02|4407.11
#2025-05-05|4351.26
#2025-05-06|4334.66
#2025-05-07|4373.20
#2025-05-08|4397.48
#2025-05-09|4404.39
#2025-05-12|4483.65
#2025-05-13|4518.67
#2025-05-14|4521.00
#2025-05-15|4532.35
#2025-05-16|4561.95
#2025-05-19|4563.42
#2025-05-20|4536.30
#2025-05-21|4478.41
#2025-05-22|4465.11
#2025-05-23|4460.78
#2025-05-26|4472.75
#2025-05-27|4528.35
#2025-05-28|4487.64
#2025-05-29|4501.66
#2025-05-30|4494.95
#2025-06-02|4498.89
#2025-06-03|4498.82
#2025-06-04|4490.36
#2025-06-05|4491.07
#2025-06-06|4538.49
#2025-06-09|4534.12
#2025-06-10|4527.08
#2025-06-11|4536.70
#2025-06-12|4530.04
#2025-06-13|4463.97
#2025-06-16|4520.03
#2025-06-17|4472.50
#2025-06-18|4504.19
#2025-06-19|4485.16
#2025-06-20|4494.25
#2025-06-23|4513.65
#2025-06-24|4613.90
#2025-06-25|4610.47
#2025-06-26|4655.84
#2025-06-27|4681.00
#2025-06-30|4710.08
#2025-07-01|4718.97
#2025-07-02|4728.04
#2025-07-03|4765.83
#2025-07-04|4759.33
#2025-07-07|4730.80
#2025-07-08|4721.09
#2025-07-09|4752.43
#2025-07-10|4790.47
#2025-07-11|4757.82
#2025-07-14|4782.22
#2025-07-15|4721.98
#2025-07-16|4764.74
#2025-07-17|4818.23
#2025-07-18|4826.38
#2025-07-21|4807.04
#2025-07-22|4806.36
#2025-07-23|4860.31
#2025-07-24|4875.81
#2025-07-25|4877.38
#2025-07-28|4848.56
#2025-07-29|4835.93
#2025-07-30|4834.57
#2025-07-31|4799.35
#2025-08-01|4730.17
#2025-08-04|4767.09
#2025-08-05|4769.97
#2025-08-06|4798.37
#2025-08-07|4780.23
#2025-08-08|4804.21
#2025-08-11|4800.61
#2025-08-12|4853.20
#2025-08-13|4868.70
#2025-08-14|4875.59
#2025-08-15|4847.04
#2025-08-18|4843.33
#2025-08-19|4828.10
#2025-08-20|4831.75
#2025-08-21|4816.21
#2025-08-22|4896.28
#2025-08-25|4876.46
#2025-08-26|4887.88
#2025-08-27|4882.27
#2025-08-28|4897.51
#2025-08-29|4888.95
#2025-09-01|4888.74
#2025-09-02|4837.00
#2025-09-03|4825.64
#2025-09-04|4871.48
#2025-09-05|4833.08
#2025-09-08|4858.37
#2025-09-09|4868.38
#2025-09-10|4869.25
#2025-09-11|4939.70
#2025-09-12|4919.78
#2025-09-15|4927.09
#2025-09-16|4920.25
#2025-09-17|4939.42
#2025-09-18|4947.86
#2025-09-19|4952.71
#2025-09-22|4951.77
#2025-09-23|4936.19
#2025-09-24|4882.34
#2025-09-25|4849.38
#2025-09-26|4871.28
#2025-09-29|4915.96
#2025-09-30|4900.35
#2025-10-01|4842.86
#2025-10-02|4854.63
#2025-10-03|4894.24
#2025-10-06|4896.14
#2025-10-07|4883.79
#2025-10-08|4883.86
#2025-10-09|4882.02
#2025-10-10|4766.97
#2025-10-13|4805.86
#2025-10-14|4822.76
#2025-10-15|4848.41
#2025-10-16|4770.57
#2025-10-17|4756.85
#2025-10-20|4820.85
#2025-10-21|4810.96
#2025-10-22|4788.38
#2025-10-23|4801.25
#2025-10-24|4857.99
#2025-10-27|4886.74
#2025-10-28|4862.57
#2025-10-29|4800.26
#2025-10-30|4781.35
#2025-10-31|4784.52
#2025-11-03|4779.49
#2025-11-04|4776.53
#2025-11-05|4798.17
#2025-11-06|4767.71
#2025-11-07|4796.07
#2025-11-10|4823.62
#2025-11-11|4848.44
#2025-11-12|4889.64
#2025-11-13|4825.06
#2025-11-14|4787.26
#2025-11-17|4694.56
#2025-11-18|4674.78
#2025-11-19|4683.28
#2025-11-20|4647.10
#2025-11-21|4666.42
#2025-11-24|4707.08
#2025-11-25|4754.77
#2025-11-26|4817.25
#2025-11-27|4824.36
#2025-11-28|4858.29
#2025-12-01|4813.88
#2025-12-02|4811.01
#2025-12-03|4859.79
#2025-12-04|4883.25
#2025-12-05|4883.20
#2025-12-08|4867.13
#2025-12-09|4883.89
#2025-12-10|4911.63
#2025-12-11|4940.28
#2025-12-12|4922.56
#2025-12-15|4913.76
#2025-12-16|4891.75
#2025-12-17|4883.63
#2025-12-18|4900.46
#2025-12-19|4919.85
#2025-12-22|4979.94
#2025-12-23|4988.79
#2025-12-24|5005.56
#2025-12-25|5005.76
#2025-12-26|4997.06
#2025-12-29|4987.38
#2025-12-30|4974.77
#2025-12-31|4945.98
#2026-01-01|4946.47
#2026-01-02|4976.89
#2026-01-05|5091.97
#2026-01-06|5115.76
#2026-01-07|5046.96
#2026-01-08|5053.64
#2026-01-09|5059.38
#2026-01-12|5073.03
#2026-01-13|5041.87
#2026-01-14|5063.81
#2026-01-15|5108.24
#2026-01-16|5113.29
#2026-01-19|5100.42
#2026-01-20|4989.52
#2026-01-21|5013.24
#2026-01-22|5054.60
#2026-01-23|5002.63
#2026-01-26|5023.63