Table Data - Nasdaq Global Financial Services Net Total Return Index
| Title | Nasdaq Global Financial Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG3020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:50 PM CDT |
| Notes | For more information about this series, see: NQG3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 683.00 |
| 2001-04-02 | 674.21 |
| 2001-04-03 | 655.69 |
| 2001-04-04 | 643.97 |
| 2001-04-05 | 682.02 |
| 2001-04-06 | 672.67 |
| 2001-04-09 | 670.42 |
| 2001-04-10 | 688.54 |
| 2001-04-11 | 703.98 |
| 2001-04-12 | 714.34 |
| 2001-04-13 | . |
| 2001-04-16 | 701.90 |
| 2001-04-17 | 706.53 |
| 2001-04-18 | 757.57 |
| 2001-04-19 | 758.80 |
| 2001-04-20 | 749.54 |
| 2001-04-23 | 735.29 |
| 2001-04-24 | 728.00 |
| 2001-04-25 | 735.23 |
| 2001-04-26 | 744.36 |
| 2001-04-27 | 757.20 |
| 2001-04-30 | 746.59 |
| 2001-05-01 | 758.75 |
| 2001-05-02 | 775.26 |
| 2001-05-03 | 769.28 |
| 2001-05-04 | 780.32 |
| 2001-05-07 | 777.71 |
| 2001-05-08 | 767.44 |
| 2001-05-09 | 760.75 |
| 2001-05-10 | 763.30 |
| 2001-05-11 | 759.07 |
| 2001-05-14 | 758.31 |
| 2001-05-15 | 764.33 |
| 2001-05-16 | 782.90 |
| 2001-05-17 | 786.60 |
| 2001-05-18 | 780.83 |
| 2001-05-21 | 798.53 |
| 2001-05-22 | 809.10 |
| 2001-05-23 | 794.08 |
| 2001-05-24 | 792.26 |
| 2001-05-25 | 783.50 |
| 2001-05-28 | . |
| 2001-05-29 | 775.78 |
| 2001-05-30 | 759.33 |
| 2001-05-31 | 761.60 |
| 2001-06-01 | 762.70 |
| 2001-06-04 | 767.60 |
| 2001-06-05 | 773.81 |
| 2001-06-06 | 766.84 |
| 2001-06-07 | 769.30 |
| 2001-06-08 | 764.64 |
| 2001-06-11 | 754.94 |
| 2001-06-12 | 746.04 |
| 2001-06-13 | 738.92 |
| 2001-06-14 | 723.94 |
| 2001-06-15 | 726.35 |
| 2001-06-18 | 716.83 |
| 2001-06-19 | 721.32 |
| 2001-06-20 | 724.76 |
| 2001-06-21 | 749.47 |
| 2001-06-22 | 747.76 |
| 2001-06-25 | 741.61 |
| 2001-06-26 | 730.37 |
| 2001-06-27 | 724.07 |
| 2001-06-28 | 730.49 |
| 2001-06-29 | 733.47 |
| 2001-07-02 | 735.20 |
| 2001-07-03 | 736.02 |
| 2001-07-04 | . |
| 2001-07-05 | 724.66 |
| 2001-07-06 | 705.33 |
| 2001-07-09 | 699.50 |
| 2001-07-10 | 691.83 |
| 2001-07-11 | 684.52 |
| 2001-07-12 | 709.10 |
| 2001-07-13 | 711.61 |
| 2001-07-16 | 697.18 |
| 2001-07-17 | 701.11 |
| 2001-07-18 | 693.83 |
| 2001-07-19 | 690.71 |
| 2001-07-20 | 689.75 |
| 2001-07-23 | 682.35 |
| 2001-07-24 | 674.46 |
| 2001-07-25 | 680.17 |
| 2001-07-26 | 687.88 |
| 2001-07-27 | 693.70 |
| 2001-07-30 | 688.93 |
| 2001-07-31 | 693.86 |
| 2001-08-01 | 709.82 |
| 2001-08-02 | 719.42 |
| 2001-08-03 | 718.06 |
| 2001-08-06 | 708.33 |
| 2001-08-07 | 708.26 |
| 2001-08-08 | 696.76 |
| 2001-08-09 | 686.54 |
| 2001-08-10 | 689.27 |
| 2001-08-13 | 689.34 |
| 2001-08-14 | 696.04 |
| 2001-08-15 | 693.56 |
| 2001-08-16 | 686.75 |
| 2001-08-17 | 676.60 |
| 2001-08-20 | 681.64 |
| 2001-08-21 | 672.27 |
| 2001-08-22 | 682.55 |
| 2001-08-23 | 678.67 |
| 2001-08-24 | 691.19 |
| 2001-08-27 | 689.09 |
| 2001-08-28 | 677.57 |
| 2001-08-29 | 674.26 |
| 2001-08-30 | 661.23 |
| 2001-08-31 | 665.21 |
| 2001-09-03 | . |
| 2001-09-04 | 654.93 |
| 2001-09-05 | 649.31 |
| 2001-09-06 | 633.68 |
| 2001-09-07 | 616.49 |
| 2001-09-10 | 616.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 559.01 |
| 2001-09-18 | 550.51 |
| 2001-09-19 | 542.11 |
| 2001-09-20 | 522.91 |
| 2001-09-21 | 514.29 |
| 2001-09-24 | 536.76 |
| 2001-09-25 | 540.02 |
| 2001-09-26 | 540.92 |
| 2001-09-27 | 542.48 |
| 2001-09-28 | 564.96 |
| 2001-10-01 | 564.28 |
| 2001-10-02 | 569.77 |
| 2001-10-03 | 584.24 |
| 2001-10-04 | 587.50 |
| 2001-10-05 | 580.30 |
| 2001-10-08 | 571.74 |
| 2001-10-09 | 576.32 |
| 2001-10-10 | 583.51 |
| 2001-10-11 | 599.22 |
| 2001-10-12 | 591.15 |
| 2001-10-15 | 592.75 |
| 2001-10-16 | 598.22 |
| 2001-10-17 | 597.20 |
| 2001-10-18 | 591.89 |
| 2001-10-19 | 582.26 |
| 2001-10-22 | 592.88 |
| 2001-10-23 | 594.34 |
| 2001-10-24 | 591.58 |
| 2001-10-25 | 599.97 |
| 2001-10-26 | 601.46 |
| 2001-10-29 | 591.28 |
| 2001-10-30 | 580.42 |
| 2001-10-31 | 572.15 |
| 2001-11-01 | 581.16 |
| 2001-11-02 | 587.30 |
| 2001-11-05 | 596.94 |
| 2001-11-06 | 608.19 |
| 2001-11-07 | 614.87 |
| 2001-11-08 | 617.02 |
| 2001-11-09 | 616.89 |
| 2001-11-12 | 613.63 |
| 2001-11-13 | 627.34 |
| 2001-11-14 | 638.53 |
| 2001-11-15 | 637.39 |
| 2001-11-16 | 632.43 |
| 2001-11-19 | 645.94 |
| 2001-11-20 | 641.07 |
| 2001-11-21 | 636.97 |
| 2001-11-22 | . |
| 2001-11-23 | 647.83 |
| 2001-11-26 | 657.58 |
| 2001-11-27 | 652.17 |
| 2001-11-28 | 631.44 |
| 2001-11-29 | 631.97 |
| 2001-11-30 | 631.42 |
| 2001-12-03 | 618.02 |
| 2001-12-04 | 625.88 |
| 2001-12-05 | 646.90 |
| 2001-12-06 | 659.44 |
| 2001-12-07 | 655.63 |
| 2001-12-10 | 646.86 |
| 2001-12-11 | 647.51 |
| 2001-12-12 | 645.45 |
| 2001-12-13 | 637.48 |
| 2001-12-14 | 631.96 |
| 2001-12-17 | 632.95 |
| 2001-12-18 | 637.28 |
| 2001-12-19 | 646.07 |
| 2001-12-20 | 639.71 |
| 2001-12-21 | 636.34 |
| 2001-12-24 | 636.76 |
| 2001-12-25 | . |
| 2001-12-26 | 637.87 |
| 2001-12-27 | 643.87 |
| 2001-12-28 | 653.69 |
| 2001-12-31 | 650.57 |
| 2002-01-01 | . |
| 2002-01-02 | 648.91 |
| 2002-01-03 | 659.00 |
| 2002-01-04 | 679.11 |
| 2002-01-07 | 677.73 |
| 2002-01-08 | 668.32 |
| 2002-01-09 | 669.40 |
| 2002-01-10 | 667.80 |
| 2002-01-11 | 661.73 |
| 2002-01-14 | 652.04 |
| 2002-01-15 | 656.32 |
| 2002-01-16 | 645.89 |
| 2002-01-17 | 653.54 |
| 2002-01-18 | 650.56 |
| 2002-01-21 | . |
| 2002-01-22 | 642.74 |
| 2002-01-23 | 639.68 |
| 2002-01-24 | 639.77 |
| 2002-01-25 | 644.78 |
| 2002-01-28 | 641.18 |
| 2002-01-29 | 616.52 |
| 2002-01-30 | 618.34 |
| 2002-01-31 | 633.28 |
| 2002-02-01 | 625.26 |
| 2002-02-04 | 603.69 |
| 2002-02-05 | 596.97 |
| 2002-02-06 | 590.22 |
| 2002-02-07 | 593.46 |
| 2002-02-08 | 610.76 |
| 2002-02-11 | 614.81 |
| 2002-02-12 | 611.42 |
| 2002-02-13 | 618.56 |
| 2002-02-14 | 622.37 |
| 2002-02-15 | 611.06 |
| 2002-02-18 | . |
| 2002-02-19 | 593.97 |
| 2002-02-20 | 598.64 |
| 2002-02-21 | 594.60 |
| 2002-02-22 | 594.80 |
| 2002-02-25 | 606.45 |
| 2002-02-26 | 606.45 |
| 2002-02-27 | 610.50 |
| 2002-02-28 | 614.55 |
| 2002-03-01 | 624.51 |
| 2002-03-04 | 655.98 |
| 2002-03-05 | 661.76 |
| 2002-03-06 | 670.45 |
| 2002-03-07 | 672.39 |
| 2002-03-08 | 680.57 |
| 2002-03-11 | 686.78 |
| 2002-03-12 | 680.35 |
| 2002-03-13 | 669.80 |
| 2002-03-14 | 671.44 |
| 2002-03-15 | 681.75 |
| 2002-03-18 | 680.01 |
| 2002-03-19 | 688.24 |
| 2002-03-20 | 679.84 |
| 2002-03-21 | 677.90 |
| 2002-03-22 | 675.06 |
| 2002-03-25 | 663.62 |
| 2002-03-26 | 667.72 |
| 2002-03-27 | 674.88 |
| 2002-03-28 | 676.64 |
| 2002-03-29 | . |
| 2002-04-01 | 668.94 |
| 2002-04-02 | 669.79 |
| 2002-04-03 | 665.41 |
| 2002-04-04 | 669.14 |
| 2002-04-05 | 671.53 |
| 2002-04-08 | 671.20 |
| 2002-04-09 | 669.59 |
| 2002-04-10 | 671.48 |
| 2002-04-11 | 653.50 |
| 2002-04-12 | 657.05 |
| 2002-04-15 | 656.27 |
| 2002-04-16 | 671.40 |
| 2002-04-17 | 675.14 |
| 2002-04-18 | 677.15 |
| 2002-04-19 | 682.41 |
| 2002-04-22 | 673.09 |
| 2002-04-23 | 669.99 |
| 2002-04-24 | 660.81 |
| 2002-04-25 | 650.25 |
| 2002-04-26 | 647.99 |
| 2002-04-29 | 640.15 |
| 2002-04-30 | 642.79 |
| 2002-05-01 | 647.77 |
| 2002-05-02 | 651.24 |
| 2002-05-03 | 648.25 |
| 2002-05-06 | 632.41 |
| 2002-05-07 | 628.68 |
| 2002-05-08 | 651.34 |
| 2002-05-09 | 646.82 |
| 2002-05-10 | 637.98 |
| 2002-05-13 | 645.64 |
| 2002-05-14 | 656.20 |
| 2002-05-15 | 660.30 |
| 2002-05-16 | 663.06 |
| 2002-05-17 | 669.16 |
| 2002-05-20 | 662.05 |
| 2002-05-21 | 656.52 |
| 2002-05-22 | 656.53 |
| 2002-05-23 | 660.97 |
| 2002-05-24 | 658.51 |
| 2002-05-27 | . |
| 2002-05-28 | 651.93 |
| 2002-05-29 | 650.84 |
| 2002-05-30 | 647.26 |
| 2002-05-31 | 648.71 |
| 2002-06-03 | 637.65 |
| 2002-06-04 | 632.53 |
| 2002-06-05 | 640.54 |
| 2002-06-06 | 632.50 |
| 2002-06-07 | 628.04 |
| 2002-06-10 | 628.33 |
| 2002-06-11 | 619.35 |
| 2002-06-12 | 614.64 |
| 2002-06-13 | 603.57 |
| 2002-06-14 | 602.19 |
| 2002-06-17 | 617.57 |
| 2002-06-18 | 619.96 |
| 2002-06-19 | 608.08 |
| 2002-06-20 | 601.05 |
| 2002-06-21 | 595.09 |
| 2002-06-24 | 597.76 |
| 2002-06-25 | 593.34 |
| 2002-06-26 | 583.46 |
| 2002-06-27 | 596.74 |
| 2002-06-28 | 604.31 |
| 2002-07-01 | 595.64 |
| 2002-07-02 | 586.59 |
| 2002-07-03 | 582.48 |
| 2002-07-04 | . |
| 2002-07-05 | 600.88 |
| 2002-07-08 | 598.08 |
| 2002-07-09 | 587.55 |
| 2002-07-10 | 573.59 |
| 2002-07-11 | 572.18 |
| 2002-07-12 | 575.30 |
| 2002-07-15 | 566.28 |
| 2002-07-16 | 561.31 |
| 2002-07-17 | 554.65 |
| 2002-07-18 | 551.01 |
| 2002-07-19 | 537.25 |
| 2002-07-22 | 515.18 |
| 2002-07-23 | 501.81 |
| 2002-07-24 | 515.56 |
| 2002-07-25 | 512.75 |
| 2002-07-26 | 512.97 |
| 2002-07-29 | 535.32 |
| 2002-07-30 | 542.60 |
| 2002-07-31 | 542.55 |
| 2002-08-01 | 532.19 |
| 2002-08-02 | 519.05 |
| 2002-08-05 | 496.68 |
| 2002-08-06 | 504.22 |
| 2002-08-07 | 513.26 |
| 2002-08-08 | 531.85 |
| 2002-08-09 | 542.52 |
| 2002-08-12 | 538.69 |
| 2002-08-13 | 530.25 |
| 2002-08-14 | 547.21 |
| 2002-08-15 | 556.49 |
| 2002-08-16 | 552.25 |
| 2002-08-19 | 563.00 |
| 2002-08-20 | 557.06 |
| 2002-08-21 | 561.33 |
| 2002-08-22 | 569.46 |
| 2002-08-23 | 562.82 |
| 2002-08-26 | 568.23 |
| 2002-08-27 | 562.04 |
| 2002-08-28 | 550.98 |
| 2002-08-29 | 550.69 |
| 2002-08-30 | 550.91 |
| 2002-09-02 | . |
| 2002-09-03 | 524.24 |
| 2002-09-04 | 532.38 |
| 2002-09-05 | 526.42 |
| 2002-09-06 | 531.90 |
| 2002-09-09 | 539.81 |
| 2002-09-10 | 540.94 |
| 2002-09-11 | 541.89 |
| 2002-09-12 | 531.18 |
| 2002-09-13 | 532.48 |
| 2002-09-16 | 529.38 |
| 2002-09-17 | 519.34 |
| 2002-09-18 | 513.47 |
| 2002-09-19 | 497.77 |
| 2002-09-20 | 497.07 |
| 2002-09-23 | 488.93 |
| 2002-09-24 | 481.99 |
| 2002-09-25 | 490.44 |
| 2002-09-26 | 501.56 |
| 2002-09-27 | 493.63 |
| 2002-09-30 | 489.07 |
| 2002-10-01 | 500.94 |
| 2002-10-02 | 488.41 |
| 2002-10-03 | 470.72 |
| 2002-10-04 | 457.73 |
| 2002-10-07 | 440.88 |
| 2002-10-08 | 453.26 |
| 2002-10-09 | 436.18 |
| 2002-10-10 | 452.95 |
| 2002-10-11 | 471.57 |
| 2002-10-14 | 477.93 |
| 2002-10-15 | 506.72 |
| 2002-10-16 | 493.62 |
| 2002-10-17 | 513.28 |
| 2002-10-18 | 515.06 |
| 2002-10-21 | 522.71 |
| 2002-10-22 | 516.11 |
| 2002-10-23 | 517.20 |
| 2002-10-24 | 510.13 |
| 2002-10-25 | 520.80 |
| 2002-10-28 | 522.40 |
| 2002-10-29 | 518.73 |
| 2002-10-30 | 522.55 |
| 2002-10-31 | 521.88 |
| 2002-11-01 | 527.52 |
| 2002-11-04 | 539.03 |
| 2002-11-05 | 540.24 |
| 2002-11-06 | 544.22 |
| 2002-11-07 | 532.70 |
| 2002-11-08 | 527.43 |
| 2002-11-11 | 516.70 |
| 2002-11-12 | 518.99 |
| 2002-11-13 | 517.56 |
| 2002-11-14 | 532.40 |
| 2002-11-15 | 542.12 |
| 2002-11-18 | 535.07 |
| 2002-11-19 | 533.38 |
| 2002-11-20 | 546.17 |
| 2002-11-21 | 564.74 |
| 2002-11-22 | 565.81 |
| 2002-11-25 | 566.05 |
| 2002-11-26 | 550.75 |
| 2002-11-27 | 563.26 |
| 2002-11-28 | . |
| 2002-11-29 | 563.85 |
| 2002-12-02 | 564.23 |
| 2002-12-03 | 558.70 |
| 2002-12-04 | 550.43 |
| 2002-12-05 | 541.92 |
| 2002-12-06 | 543.29 |
| 2002-12-09 | 531.64 |
| 2002-12-10 | 535.61 |
| 2002-12-11 | 534.35 |
| 2002-12-12 | 536.89 |
| 2002-12-13 | 528.32 |
| 2002-12-16 | 539.45 |
| 2002-12-17 | 537.46 |
| 2002-12-18 | 528.04 |
| 2002-12-19 | 524.43 |
| 2002-12-20 | 535.20 |
| 2002-12-23 | 533.85 |
| 2002-12-24 | 529.11 |
| 2002-12-25 | . |
| 2002-12-26 | 530.23 |
| 2002-12-27 | 521.65 |
| 2002-12-30 | 523.74 |
| 2002-12-31 | 523.24 |
| 2003-01-01 | . |
| 2003-01-02 | 538.64 |
| 2003-01-03 | 540.77 |
| 2003-01-06 | 554.42 |
| 2003-01-07 | 549.43 |
| 2003-01-08 | 542.40 |
| 2003-01-09 | 552.62 |
| 2003-01-10 | 555.08 |
| 2003-01-13 | 557.21 |
| 2003-01-14 | 559.91 |
| 2003-01-15 | 553.78 |
| 2003-01-16 | 551.25 |
| 2003-01-17 | 547.35 |
| 2003-01-20 | . |
| 2003-01-21 | 535.62 |
| 2003-01-22 | 525.89 |
| 2003-01-23 | 529.91 |
| 2003-01-24 | 518.09 |
| 2003-01-27 | 508.75 |
| 2003-01-28 | 515.95 |
| 2003-01-29 | 515.02 |
| 2003-01-30 | 508.33 |
| 2003-01-31 | 512.94 |
| 2003-02-03 | 517.23 |
| 2003-02-04 | 509.32 |
| 2003-02-05 | 507.01 |
| 2003-02-06 | 499.20 |
| 2003-02-07 | 493.20 |
| 2003-02-10 | 493.19 |
| 2003-02-11 | 488.92 |
| 2003-02-12 | 484.82 |
| 2003-02-13 | 484.00 |
| 2003-02-14 | 490.64 |
| 2003-02-17 | . |
| 2003-02-18 | 501.58 |
| 2003-02-19 | 496.97 |
| 2003-02-20 | 492.48 |
| 2003-02-21 | 494.72 |
| 2003-02-24 | 487.01 |
| 2003-02-25 | 483.81 |
| 2003-02-26 | 477.92 |
| 2003-02-27 | 483.62 |
| 2003-02-28 | 486.77 |
| 2003-03-03 | 484.73 |
| 2003-03-04 | 478.54 |
| 2003-03-05 | 480.04 |
| 2003-03-06 | 473.99 |
| 2003-03-07 | 475.43 |
| 2003-03-10 | 460.59 |
| 2003-03-11 | 451.43 |
| 2003-03-12 | 451.59 |
| 2003-03-13 | 467.82 |
| 2003-03-14 | 471.18 |
| 2003-03-17 | 486.97 |
| 2003-03-18 | 494.74 |
| 2003-03-19 | 497.55 |
| 2003-03-20 | 501.99 |
| 2003-03-21 | 510.66 |
| 2003-03-24 | 499.03 |
| 2003-03-25 | 497.16 |
| 2003-03-26 | 498.10 |
| 2003-03-27 | 495.57 |
| 2003-03-28 | 493.10 |
| 2003-03-31 | 480.64 |
| 2003-04-01 | 488.30 |
| 2003-04-02 | 501.29 |
| 2003-04-03 | 500.30 |
| 2003-04-04 | 504.59 |
| 2003-04-07 | 509.32 |
| 2003-04-08 | 507.22 |
| 2003-04-09 | 501.08 |
| 2003-04-10 | 503.95 |
| 2003-04-11 | 502.58 |
| 2003-04-14 | 511.39 |
| 2003-04-15 | 523.19 |
| 2003-04-16 | 521.01 |
| 2003-04-17 | 527.43 |
| 2003-04-18 | . |
| 2003-04-21 | 527.16 |
| 2003-04-22 | 535.71 |
| 2003-04-23 | 541.17 |
| 2003-04-24 | 534.37 |
| 2003-04-25 | 525.82 |
| 2003-04-28 | 531.43 |
| 2003-04-29 | 533.10 |
| 2003-04-30 | 537.07 |
| 2003-05-01 | 536.31 |
| 2003-05-02 | 545.95 |
| 2003-05-05 | 543.85 |
| 2003-05-06 | 551.94 |
| 2003-05-07 | 552.99 |
| 2003-05-08 | 541.77 |
| 2003-05-09 | 549.27 |
| 2003-05-12 | 557.35 |
| 2003-05-13 | 557.02 |
| 2003-05-14 | 556.30 |
| 2003-05-15 | 560.28 |
| 2003-05-16 | 560.24 |
| 2003-05-19 | 545.27 |
| 2003-05-20 | 544.74 |
| 2003-05-21 | 546.18 |
| 2003-05-22 | 549.44 |
| 2003-05-23 | 552.56 |
| 2003-05-26 | . |
| 2003-05-27 | 562.47 |
| 2003-05-28 | 571.16 |
| 2003-05-29 | 572.08 |
| 2003-05-30 | 580.08 |
| 2003-06-02 | 591.61 |
| 2003-06-03 | 590.82 |
| 2003-06-04 | 601.58 |
| 2003-06-05 | 610.15 |
| 2003-06-06 | 611.51 |
| 2003-06-09 | 604.42 |
| 2003-06-10 | 608.66 |
| 2003-06-11 | 619.43 |
| 2003-06-12 | 622.59 |
| 2003-06-13 | 620.03 |
| 2003-06-16 | 629.45 |
| 2003-06-17 | 633.25 |
| 2003-06-18 | 625.89 |
| 2003-06-19 | 611.89 |
| 2003-06-20 | 611.28 |
| 2003-06-23 | 601.51 |
| 2003-06-24 | 602.50 |
| 2003-06-25 | 601.76 |
| 2003-06-26 | 603.62 |
| 2003-06-27 | 601.28 |
| 2003-06-30 | 600.24 |
| 2003-07-01 | 609.24 |
| 2003-07-02 | 619.00 |
| 2003-07-03 | 621.22 |
| 2003-07-04 | . |
| 2003-07-07 | 637.29 |
| 2003-07-08 | 645.69 |
| 2003-07-09 | 643.26 |
| 2003-07-10 | 632.94 |
| 2003-07-11 | 633.31 |
| 2003-07-14 | 648.32 |
| 2003-07-15 | 650.17 |
| 2003-07-16 | 647.10 |
| 2003-07-17 | 630.46 |
| 2003-07-18 | 635.52 |
| 2003-07-21 | 627.78 |
| 2003-07-22 | 631.92 |
| 2003-07-23 | 634.58 |
| 2003-07-24 | 636.94 |
| 2003-07-25 | 645.87 |
| 2003-07-28 | 644.68 |
| 2003-07-29 | 639.65 |
| 2003-07-30 | 634.39 |
| 2003-07-31 | 635.10 |
| 2003-08-01 | 626.62 |
| 2003-08-04 | 626.20 |
| 2003-08-05 | 616.35 |
| 2003-08-06 | 620.42 |
| 2003-08-07 | 624.40 |
| 2003-08-08 | 629.73 |
| 2003-08-11 | 630.17 |
| 2003-08-12 | 639.69 |
| 2003-08-13 | 640.34 |
| 2003-08-14 | 646.77 |
| 2003-08-15 | 645.17 |
| 2003-08-18 | 650.13 |
| 2003-08-19 | 653.14 |
| 2003-08-20 | 653.60 |
| 2003-08-21 | 655.99 |
| 2003-08-22 | 651.08 |
| 2003-08-25 | 647.20 |
| 2003-08-26 | 645.56 |
| 2003-08-27 | 645.48 |
| 2003-08-28 | 649.85 |
| 2003-08-29 | 655.06 |
| 2003-09-01 | . |
| 2003-09-02 | 671.54 |
| 2003-09-03 | 673.16 |
| 2003-09-04 | 674.09 |
| 2003-09-05 | 667.44 |
| 2003-09-08 | 672.14 |
| 2003-09-09 | 673.47 |
| 2003-09-10 | 662.27 |
| 2003-09-11 | 664.26 |
| 2003-09-12 | 666.93 |
| 2003-09-15 | 666.68 |
| 2003-09-16 | 680.56 |
| 2003-09-17 | 684.32 |
| 2003-09-18 | 699.52 |
| 2003-09-19 | 700.00 |
| 2003-09-22 | 692.37 |
| 2003-09-23 | 695.09 |
| 2003-09-24 | 685.09 |
| 2003-09-25 | 681.20 |
| 2003-09-26 | 673.17 |
| 2003-09-29 | 678.95 |
| 2003-09-30 | 671.86 |
| 2003-10-01 | 687.53 |
| 2003-10-02 | 694.52 |
| 2003-10-03 | 700.68 |
| 2003-10-06 | 705.29 |
| 2003-10-07 | 711.47 |
| 2003-10-08 | 708.10 |
| 2003-10-09 | 713.59 |
| 2003-10-10 | 716.78 |
| 2003-10-13 | 728.05 |
| 2003-10-14 | 731.29 |
| 2003-10-15 | 726.02 |
| 2003-10-16 | 731.56 |
| 2003-10-17 | 727.28 |
| 2003-10-20 | 731.46 |
| 2003-10-21 | 728.51 |
| 2003-10-22 | 713.56 |
| 2003-10-23 | 711.36 |
| 2003-10-24 | 710.57 |
| 2003-10-27 | 715.29 |
| 2003-10-28 | 733.12 |
| 2003-10-29 | 736.36 |
| 2003-10-30 | 732.81 |
| 2003-10-31 | 731.95 |
| 2003-11-03 | 736.93 |
| 2003-11-04 | 736.37 |
| 2003-11-05 | 731.49 |
| 2003-11-06 | 730.19 |
| 2003-11-07 | 730.13 |
| 2003-11-10 | 723.41 |
| 2003-11-11 | 717.87 |
| 2003-11-12 | 723.15 |
| 2003-11-13 | 724.76 |
| 2003-11-14 | 711.46 |
| 2003-11-17 | 699.62 |
| 2003-11-18 | 697.88 |
| 2003-11-19 | 695.88 |
| 2003-11-20 | 692.27 |
| 2003-11-21 | 695.06 |
| 2003-11-24 | 702.25 |
| 2003-11-25 | 707.84 |
| 2003-11-26 | 714.64 |
| 2003-11-27 | . |
| 2003-11-28 | 714.86 |
| 2003-12-01 | 726.11 |
| 2003-12-02 | 727.53 |
| 2003-12-03 | 728.81 |
| 2003-12-04 | 727.85 |
| 2003-12-05 | 722.28 |
| 2003-12-08 | 724.95 |
| 2003-12-09 | 717.82 |
| 2003-12-10 | 709.23 |
| 2003-12-11 | 715.05 |
| 2003-12-12 | 720.86 |
| 2003-12-15 | 720.88 |
| 2003-12-16 | 721.63 |
| 2003-12-17 | 719.76 |
| 2003-12-18 | 725.60 |
| 2003-12-19 | 727.55 |
| 2003-12-22 | 733.31 |
| 2003-12-23 | 736.13 |
| 2003-12-24 | 736.07 |
| 2003-12-25 | . |
| 2003-12-26 | 738.05 |
| 2003-12-29 | 747.19 |
| 2003-12-30 | 748.82 |
| 2003-12-31 | 750.12 |
| 2004-01-01 | . |
| 2004-01-02 | 748.60 |
| 2004-01-05 | 758.23 |
| 2004-01-06 | 760.34 |
| 2004-01-07 | 762.41 |
| 2004-01-08 | 768.56 |
| 2004-01-09 | 766.32 |
| 2004-01-12 | 770.17 |
| 2004-01-13 | 768.99 |
| 2004-01-14 | 776.94 |
| 2004-01-15 | 783.35 |
| 2004-01-16 | 787.15 |
| 2004-01-19 | . |
| 2004-01-20 | 793.51 |
| 2004-01-21 | 798.74 |
| 2004-01-22 | 799.46 |
| 2004-01-23 | 797.05 |
| 2004-01-26 | 801.96 |
| 2004-01-27 | 798.24 |
| 2004-01-28 | 785.24 |
| 2004-01-29 | 783.52 |
| 2004-01-30 | 786.81 |
| 2004-02-02 | 787.67 |
| 2004-02-03 | 788.85 |
| 2004-02-04 | 777.69 |
| 2004-02-05 | 775.90 |
| 2004-02-06 | 790.81 |
| 2004-02-09 | 794.09 |
| 2004-02-10 | 794.90 |
| 2004-02-11 | 811.01 |
| 2004-02-12 | 810.67 |
| 2004-02-13 | 816.32 |
| 2004-02-16 | . |
| 2004-02-17 | 824.98 |
| 2004-02-18 | 822.65 |
| 2004-02-19 | 819.04 |
| 2004-02-20 | 812.64 |
| 2004-02-23 | 809.96 |
| 2004-02-24 | 802.85 |
| 2004-02-25 | 807.62 |
| 2004-02-26 | 808.13 |
| 2004-02-27 | 813.87 |
| 2004-03-01 | 826.77 |
| 2004-03-02 | 824.23 |
| 2004-03-03 | 823.81 |
| 2004-03-04 | 832.03 |
| 2004-03-05 | 835.45 |
| 2004-03-08 | 828.08 |
| 2004-03-09 | 825.85 |
| 2004-03-10 | 811.64 |
| 2004-03-11 | 800.69 |
| 2004-03-12 | 806.35 |
| 2004-03-15 | 793.68 |
| 2004-03-16 | 800.39 |
| 2004-03-17 | 810.37 |
| 2004-03-18 | 814.93 |
| 2004-03-19 | 808.80 |
| 2004-03-22 | 794.61 |
| 2004-03-23 | 791.80 |
| 2004-03-24 | 787.66 |
| 2004-03-25 | 796.17 |
| 2004-03-26 | 799.75 |
| 2004-03-29 | 810.63 |
| 2004-03-30 | 813.71 |
| 2004-03-31 | 818.57 |
| 2004-04-01 | 824.97 |
| 2004-04-02 | 823.05 |
| 2004-04-05 | 824.18 |
| 2004-04-06 | 825.80 |
| 2004-04-07 | 824.48 |
| 2004-04-08 | 821.31 |
| 2004-04-09 | . |
| 2004-04-12 | 825.19 |
| 2004-04-13 | 811.94 |
| 2004-04-14 | 797.96 |
| 2004-04-15 | 789.79 |
| 2004-04-16 | 798.90 |
| 2004-04-19 | 793.25 |
| 2004-04-20 | 786.21 |
| 2004-04-21 | 783.20 |
| 2004-04-22 | 789.93 |
| 2004-04-23 | 790.11 |
| 2004-04-26 | 791.29 |
| 2004-04-27 | 789.29 |
| 2004-04-28 | 777.54 |
| 2004-04-29 | 771.01 |
| 2004-04-30 | 761.41 |
| 2004-05-03 | 763.97 |
| 2004-05-04 | 770.16 |
| 2004-05-05 | 769.09 |
| 2004-05-06 | 760.83 |
| 2004-05-07 | 744.26 |
| 2004-05-10 | 727.02 |
| 2004-05-11 | 731.12 |
| 2004-05-12 | 739.06 |
| 2004-05-13 | 736.43 |
| 2004-05-14 | 734.52 |
| 2004-05-17 | 718.15 |
| 2004-05-18 | 728.83 |
| 2004-05-19 | 740.74 |
| 2004-05-20 | 739.28 |
| 2004-05-21 | 746.52 |
| 2004-05-24 | 749.47 |
| 2004-05-25 | 754.76 |
| 2004-05-26 | 759.07 |
| 2004-05-27 | 764.78 |
| 2004-05-28 | 765.87 |
| 2004-05-31 | . |
| 2004-06-01 | 761.41 |
| 2004-06-02 | 760.19 |
| 2004-06-03 | 751.02 |
| 2004-06-04 | 757.98 |
| 2004-06-07 | 777.72 |
| 2004-06-08 | 778.51 |
| 2004-06-09 | 771.34 |
| 2004-06-10 | 771.23 |
| 2004-06-11 | . |
| 2004-06-14 | 757.58 |
| 2004-06-15 | 756.35 |
| 2004-06-16 | 759.89 |
| 2004-06-17 | 761.04 |
| 2004-06-18 | 761.15 |
| 2004-06-21 | 759.71 |
| 2004-06-22 | 761.05 |
| 2004-06-23 | 764.63 |
| 2004-06-24 | 769.43 |
| 2004-06-25 | 770.77 |
| 2004-06-28 | 768.15 |
| 2004-06-29 | 766.88 |
| 2004-06-30 | 768.58 |
| 2004-07-01 | 766.62 |
| 2004-07-02 | 765.34 |
| 2004-07-05 | . |
| 2004-07-06 | 755.47 |
| 2004-07-07 | 752.33 |
| 2004-07-08 | 746.85 |
| 2004-07-09 | 747.75 |
| 2004-07-12 | 751.32 |
| 2004-07-13 | 745.21 |
| 2004-07-14 | 741.50 |
| 2004-07-15 | 736.11 |
| 2004-07-16 | 734.46 |
| 2004-07-19 | 733.30 |
| 2004-07-20 | 740.27 |
| 2004-07-21 | 732.27 |
| 2004-07-22 | 731.46 |
| 2004-07-23 | 723.24 |
| 2004-07-26 | 720.23 |
| 2004-07-27 | 725.35 |
| 2004-07-28 | 725.13 |
| 2004-07-29 | 728.20 |
| 2004-07-30 | 730.10 |
| 2004-08-02 | 732.11 |
| 2004-08-03 | 727.75 |
| 2004-08-04 | 724.92 |
| 2004-08-05 | 717.13 |
| 2004-08-06 | 711.19 |
| 2004-08-09 | 709.75 |
| 2004-08-10 | 721.42 |
| 2004-08-11 | 719.38 |
| 2004-08-12 | 713.66 |
| 2004-08-13 | 712.65 |
| 2004-08-16 | 720.47 |
| 2004-08-17 | 725.75 |
| 2004-08-18 | 731.62 |
| 2004-08-19 | 733.49 |
| 2004-08-20 | 739.17 |
| 2004-08-23 | 738.09 |
| 2004-08-24 | 736.98 |
| 2004-08-25 | 744.55 |
| 2004-08-26 | 750.99 |
| 2004-08-27 | 749.97 |
| 2004-08-30 | 744.19 |
| 2004-08-31 | 745.53 |
| 2004-09-01 | 747.93 |
| 2004-09-02 | 753.67 |
| 2004-09-03 | 750.51 |
| 2004-09-06 | . |
| 2004-09-07 | 764.01 |
| 2004-09-08 | 762.49 |
| 2004-09-09 | 760.15 |
| 2004-09-10 | 767.15 |
| 2004-09-13 | 768.53 |
| 2004-09-14 | 769.43 |
| 2004-09-15 | 762.73 |
| 2004-09-16 | 766.55 |
| 2004-09-17 | 763.54 |
| 2004-09-20 | 761.84 |
| 2004-09-21 | 772.36 |
| 2004-09-22 | 759.54 |
| 2004-09-23 | 757.92 |
| 2004-09-24 | 759.18 |
| 2004-09-27 | 753.20 |
| 2004-09-28 | 755.37 |
| 2004-09-29 | 758.46 |
| 2004-09-30 | 762.14 |
| 2004-10-01 | 771.84 |
| 2004-10-04 | 778.32 |
| 2004-10-05 | 776.16 |
| 2004-10-06 | 780.87 |
| 2004-10-07 | 777.20 |
| 2004-10-08 | 774.57 |
| 2004-10-11 | 776.35 |
| 2004-10-12 | 773.87 |
| 2004-10-13 | 768.27 |
| 2004-10-14 | 758.87 |
| 2004-10-15 | 765.15 |
| 2004-10-18 | 765.94 |
| 2004-10-19 | 763.92 |
| 2004-10-20 | 759.69 |
| 2004-10-21 | 764.91 |
| 2004-10-22 | 762.00 |
| 2004-10-25 | 758.82 |
| 2004-10-26 | 766.71 |
| 2004-10-27 | 781.09 |
| 2004-10-28 | 785.59 |
| 2004-10-29 | 785.91 |
| 2004-11-01 | 788.08 |
| 2004-11-02 | 795.31 |
| 2004-11-03 | 804.94 |
| 2004-11-04 | 813.74 |
| 2004-11-05 | 819.49 |
| 2004-11-08 | 816.23 |
| 2004-11-09 | 815.74 |
| 2004-11-10 | 815.73 |
| 2004-11-11 | 822.68 |
| 2004-11-12 | 832.47 |
| 2004-11-15 | 836.75 |
| 2004-11-16 | 833.58 |
| 2004-11-17 | 841.64 |
| 2004-11-18 | 842.00 |
| 2004-11-19 | 834.44 |
| 2004-11-22 | 831.23 |
| 2004-11-23 | 832.91 |
| 2004-11-24 | 838.02 |
| 2004-11-25 | . |
| 2004-11-26 | 837.86 |
| 2004-11-29 | 839.87 |
| 2004-11-30 | 839.17 |
| 2004-12-01 | 849.24 |
| 2004-12-02 | 851.72 |
| 2004-12-03 | 855.79 |
| 2004-12-06 | 855.12 |
| 2004-12-07 | 848.95 |
| 2004-12-08 | 846.71 |
| 2004-12-09 | 847.66 |
| 2004-12-10 | 851.77 |
| 2004-12-13 | 857.76 |
| 2004-12-14 | 862.28 |
| 2004-12-15 | 869.79 |
| 2004-12-16 | 864.59 |
| 2004-12-17 | 864.45 |
| 2004-12-20 | 864.49 |
| 2004-12-21 | 870.28 |
| 2004-12-22 | 876.40 |
| 2004-12-23 | 876.84 |
| 2004-12-24 | . |
| 2004-12-27 | 877.72 |
| 2004-12-28 | 882.55 |
| 2004-12-29 | 882.94 |
| 2004-12-30 | 886.70 |
| 2004-12-31 | 889.32 |
| 2005-01-03 | 885.45 |
| 2005-01-04 | 873.59 |
| 2005-01-05 | 866.26 |
| 2005-01-06 | 869.14 |
| 2005-01-07 | 866.54 |
| 2005-01-10 | 869.29 |
| 2005-01-11 | 866.77 |
| 2005-01-12 | 868.20 |
| 2005-01-13 | 862.70 |
| 2005-01-14 | 866.09 |
| 2005-01-17 | . |
| 2005-01-18 | 871.96 |
| 2005-01-19 | 867.48 |
| 2005-01-20 | 857.30 |
| 2005-01-21 | 852.68 |
| 2005-01-24 | 852.00 |
| 2005-01-25 | 852.19 |
| 2005-01-26 | 858.48 |
| 2005-01-27 | 857.79 |
#2005-01-28| 858.69
#2005-01-31| 870.98
#2005-02-01| 880.30
#2005-02-02| 879.77
#2005-02-03| 876.07
#2005-02-04| 884.59
#2005-02-07| 881.56
#2005-02-08| 876.90
#2005-02-09| 874.74
#2005-02-10| 879.24
#2005-02-11| 885.73
#2005-02-14| 888.13
#2005-02-15| 888.93
#2005-02-16| 885.62
#2005-02-17| 881.07
#2005-02-18| 873.59
#2005-02-21| .
#2005-02-22| 868.01
#2005-02-23| 866.01
#2005-02-24| 867.93
#2005-02-25| 877.08
#2005-02-28| 877.19
#2005-03-01| 884.86
#2005-03-02| 884.97
#2005-03-03| 885.18
#2005-03-04| 897.93
#2005-03-07| 898.86
#2005-03-08| 898.59
#2005-03-09| 896.22
#2005-03-10| 897.17
#2005-03-11| 891.75
#2005-03-14| 893.14
#2005-03-15| 889.35
#2005-03-16| 883.33
#2005-03-17| 879.72
#2005-03-18| 880.13
#2005-03-21| 875.83
#2005-03-22| 866.39
#2005-03-23| 854.83
#2005-03-24| 851.44
#2005-03-25| .
#2005-03-28| 851.65
#2005-03-29| 841.62
#2005-03-30| 850.26
#2005-03-31| 856.21
#2005-04-01| 852.69
#2005-04-04| 853.37
#2005-04-05| 853.19
#2005-04-06| 856.73
#2005-04-07| 859.07
#2005-04-08| 855.52
#2005-04-11| 851.72
#2005-04-12| 852.30
#2005-04-13| 845.22
#2005-04-14| 834.30
#2005-04-15| 821.47
#2005-04-18| 816.91
#2005-04-19| 824.92
#2005-04-20| 815.27
#2005-04-21| 814.26
#2005-04-22| 811.57
#2005-04-25| 820.43
#2005-04-26| 818.64
#2005-04-27| 823.52
#2005-04-28| 815.76
#2005-04-29| 823.96
#2005-05-02| 819.04
#2005-05-03| 819.30
#2005-05-04| 831.83
#2005-05-05| 831.30
#2005-05-06| 830.19
#2005-05-09| 834.63
#2005-05-10| 825.65
#2005-05-11| 826.37
#2005-05-12| 818.50
#2005-05-13| 812.19
#2005-05-16| 818.46
#2005-05-17| 818.48
#2005-05-18| 828.01
#2005-05-19| 833.90
#2005-05-20| 831.88
#2005-05-23| 834.57
#2005-05-24| 832.76
#2005-05-25| 827.28
#2005-05-26| 831.07
#2005-05-27| 834.87
#2005-05-30| .
#2005-05-31| 837.23
#2005-06-01| 841.13
#2005-06-02| 842.07
#2005-06-03| 841.63
#2005-06-06| 846.45
#2005-06-07| 848.74
#2005-06-08| 850.77
#2005-06-09| 851.68
#2005-06-10| 850.99
#2005-06-13| 851.33
#2005-06-14| 850.13
#2005-06-15| 853.92
#2005-06-16| 860.67
#2005-06-17| 865.10
#2005-06-20| 862.73
#2005-06-21| 863.01
#2005-06-22| 865.63
#2005-06-23| 861.80
#2005-06-24| 864.97
#2005-06-27| 860.91
#2005-06-28| 868.63
#2005-06-29| 867.96
#2005-06-30| 873.57
#2005-07-01| 873.80
#2005-07-04| .
#2005-07-05| 875.03
#2005-07-06| 877.24
#2005-07-07| 877.19
#2005-07-08| 883.90
#2005-07-11| 891.70
#2005-07-12| 894.73
#2005-07-13| 895.84
#2005-07-14| 900.55
#2005-07-15| 900.02
#2005-07-18| 897.85
#2005-07-19| 900.83
#2005-07-20| 903.69
#2005-07-21| 905.21
#2005-07-22| 910.88
#2005-07-25| 907.25
#2005-07-26| 902.94
#2005-07-27| 905.27
#2005-07-28| 910.66
#2005-07-29| 906.19
#2005-08-01| 907.91
#2005-08-02| 915.03
#2005-08-03| 918.65
#2005-08-04| 912.78
#2005-08-05| 905.26
#2005-08-08| 903.74
#2005-08-09| 908.83
#2005-08-10| 916.32
#2005-08-11| 925.87
#2005-08-12| 924.91
#2005-08-15| 925.19
#2005-08-16| 920.00
#2005-08-17| 917.34
#2005-08-18| 913.79
#2005-08-19| 916.02
#2005-08-22| 922.66
#2005-08-23| 921.18
#2005-08-24| 912.60
#2005-08-25| 912.06
#2005-08-26| 908.79
#2005-08-29| 906.85
#2005-08-30| 904.11
#2005-08-31| 909.36
#2005-09-01| 921.59
#2005-09-02| 923.71
#2005-09-05| .
#2005-09-06| 931.63
#2005-09-07| 931.86
#2005-09-08| 931.64
#2005-09-09| 940.05
#2005-09-12| 946.30
#2005-09-13| 943.01
#2005-09-14| 941.57
#2005-09-15| 940.63
#2005-09-16| 949.60
#2005-09-19| 947.44
#2005-09-20| 948.05
#2005-09-21| 936.35
#2005-09-22| 936.51
#2005-09-23| 935.14
#2005-09-26| 939.64
#2005-09-27| 938.98
#2005-09-28| 942.85
#2005-09-29| 956.36
#2005-09-30| 959.04
#2005-10-03| 955.23
#2005-10-04| 950.00
#2005-10-05| 941.72
#2005-10-06| 933.86
#2005-10-07| 933.64
#2005-10-10| 930.26
#2005-10-11| 928.88
#2005-10-12| 920.85
#2005-10-13| 914.19
#2005-10-14| 920.45
#2005-10-17| 921.33
#2005-10-18| 917.27
#2005-10-19| 923.72
#2005-10-20| 918.19
#2005-10-21| 921.69
#2005-10-24| 937.37
#2005-10-25| 939.80
#2005-10-26| 944.72
#2005-10-27| 938.91
#2005-10-28| 943.92
#2005-10-31| 954.32
#2005-11-01| 952.71
#2005-11-02| 964.51
#2005-11-03| 965.15
#2005-11-04| 968.82
#2005-11-07| 972.36
#2005-11-08| 970.11
#2005-11-09| 974.50
#2005-11-10| 986.08
#2005-11-11| 997.79
#2005-11-14| 994.56
#2005-11-15| 986.41
#2005-11-16| 982.66
#2005-11-17| 996.70
#2005-11-18|1002.94
#2005-11-21|1008.12
#2005-11-22|1010.85
#2005-11-23|1021.78
#2005-11-24| .
#2005-11-25|1023.12
#2005-11-28|1018.22
#2005-11-29|1016.37
#2005-11-30|1008.06
#2005-12-01|1017.03
#2005-12-02|1026.15
#2005-12-05|1031.96
#2005-12-06|1030.62
#2005-12-07|1024.77
#2005-12-08|1019.26
#2005-12-09|1026.91
#2005-12-12|1031.80
#2005-12-13|1037.79
#2005-12-14|1043.72
#2005-12-15|1038.04
#2005-12-16|1042.07
#2005-12-19|1037.58
#2005-12-20|1041.90
#2005-12-21|1047.29
#2005-12-22|1051.25
#2005-12-23|1052.18
#2005-12-26| .
#2005-12-27|1047.84
#2005-12-28|1051.05
#2005-12-29|1050.73
#2005-12-30|1045.99
#2006-01-02| .
#2006-01-03|1063.13
#2006-01-04|1071.27
#2006-01-05|1075.31
#2006-01-06|1084.45
#2006-01-09|1095.12
#2006-01-10|1090.70
#2006-01-11|1099.55
#2006-01-12|1099.36
#2006-01-13|1098.70
#2006-01-16| .
#2006-01-17|1080.93
#2006-01-18|1066.94
#2006-01-19|1083.22
#2006-01-20|1071.36
#2006-01-23|1072.38
#2006-01-24|1083.91
#2006-01-25|1088.42
#2006-01-26|1105.66
#2006-01-27|1111.41
#2006-01-30|1107.49
#2006-01-31|1111.53
#2006-02-01|1109.26
#2006-02-02|1103.55
#2006-02-03|1100.54
#2006-02-06|1107.99
#2006-02-07|1101.51
#2006-02-08|1098.54
#2006-02-09|1101.55
#2006-02-10|1100.68
#2006-02-13|1092.54
#2006-02-14|1104.68
#2006-02-15|1108.78
#2006-02-16|1115.26
#2006-02-17|1109.99
#2006-02-20| .
#2006-02-21|1111.82
#2006-02-22|1125.03
#2006-02-23|1130.01
#2006-02-24|1135.47
#2006-02-27|1142.43
#2006-02-28|1131.49
#2006-03-01|1135.93
#2006-03-02|1135.27
#2006-03-03|1130.86
#2006-03-06|1128.87
#2006-03-07|1116.79
#2006-03-08|1109.49
#2006-03-09|1110.77
#2006-03-10|1117.94
#2006-03-13|1123.87
#2006-03-14|1138.61
#2006-03-15|1144.82
#2006-03-16|1144.99
#2006-03-17|1154.99
#2006-03-20|1159.83
#2006-03-21|1147.28
#2006-03-22|1152.22
#2006-03-23|1145.45
#2006-03-24|1151.14
#2006-03-27|1155.06
#2006-03-28|1148.38
#2006-03-29|1154.71
#2006-03-30|1162.50
#2006-03-31|1164.98
#2006-04-03|1172.09
#2006-04-04|1187.05
#2006-04-05|1186.73
#2006-04-06|1192.98
#2006-04-07|1185.57
#2006-04-10|1184.66
#2006-04-11|1170.40
#2006-04-12|1168.13
#2006-04-13|1170.67
#2006-04-14| .
#2006-04-17|1172.58
#2006-04-18|1192.78
#2006-04-19|1200.96
#2006-04-20|1201.54
#2006-04-21|1201.39
#2006-04-24|1194.07
#2006-04-25|1191.95
#2006-04-26|1195.62
#2006-04-27|1205.31
#2006-04-28|1197.48
#2006-05-01|1182.64
#2006-05-02|1191.96
#2006-05-03|1190.54
#2006-05-04|1197.23
#2006-05-05|1221.55
#2006-05-08|1230.29
#2006-05-09|1228.94
#2006-05-10|1222.71
#2006-05-11|1208.97
#2006-05-12|1193.54
#2006-05-15|1175.44
#2006-05-16|1167.80
#2006-05-17|1144.32
#2006-05-18|1127.03
#2006-05-19|1131.27
#2006-05-22|1105.20
#2006-05-23|1106.17
#2006-05-24|1103.23
#2006-05-25|1113.34
#2006-05-26|1132.16
#2006-05-29| .
#2006-05-30|1116.03
#2006-05-31|1119.88
#2006-06-01|1129.31
#2006-06-02|1138.76
#2006-06-05|1119.84
#2006-06-06|1101.85
#2006-06-07|1094.84
#2006-06-08|1074.48
#2006-06-09|1086.09
#2006-06-12|1068.01
#2006-06-13|1028.08
#2006-06-14|1032.68
#2006-06-15|1066.42
#2006-06-16|1073.19
#2006-06-19|1063.72
#2006-06-20|1060.50
#2006-06-21|1072.86
#2006-06-22|1076.73
#2006-06-23|1073.01
#2006-06-26|1077.50
#2006-06-27|1067.79
#2006-06-28|1065.18
#2006-06-29|1094.33
#2006-06-30|1109.54
#2006-07-03|1120.52
#2006-07-04| .
#2006-07-05|1107.23
#2006-07-06|1108.40
#2006-07-07|1101.68
#2006-07-10|1100.49
#2006-07-11|1096.75
#2006-07-12|1082.63
#2006-07-13|1067.21
#2006-07-14|1052.71
#2006-07-17|1046.87
#2006-07-18|1041.71
#2006-07-19|1068.11
#2006-07-20|1074.20
#2006-07-21|1056.51
#2006-07-24|1071.56
#2006-07-25|1075.08
#2006-07-26|1070.73
#2006-07-27|1080.26
#2006-07-28|1098.90
#2006-07-31|1101.49
#2006-08-01|1092.44
#2006-08-02|1100.59
#2006-08-03|1103.33
#2006-08-04|1112.63
#2006-08-07|1102.96
#2006-08-08|1101.42
#2006-08-09|1094.21
#2006-08-10|1095.16
#2006-08-11|1090.26
#2006-08-14|1093.99
#2006-08-15|1113.36
#2006-08-16|1127.90
#2006-08-17|1136.04
#2006-08-18|1132.29
#2006-08-21|1122.78
#2006-08-22|1126.45
#2006-08-23|1121.59
#2006-08-24|1114.37
#2006-08-25|1107.65
#2006-08-28|1109.86
#2006-08-29|1109.33
#2006-08-30|1114.69
#2006-08-31|1119.33
#2006-09-01|1124.65
#2006-09-04| .
#2006-09-05|1137.37
#2006-09-06|1126.10
#2006-09-07|1114.90
#2006-09-08|1119.39
#2006-09-11|1115.56
#2006-09-12|1131.58
#2006-09-13|1141.95
#2006-09-14|1147.14
#2006-09-15|1154.23
#2006-09-18|1154.35
#2006-09-19|1153.56
#2006-09-20|1159.66
#2006-09-21|1159.64
#2006-09-22|1156.42
#2006-09-25|1160.57
#2006-09-26|1167.55
#2006-09-27|1171.25
#2006-09-28|1175.82
#2006-09-29|1175.36
#2006-10-02|1175.28
#2006-10-03|1178.20
#2006-10-04|1188.62
#2006-10-05|1199.57
#2006-10-06|1196.69
#2006-10-09|1199.55
#2006-10-10|1205.41
#2006-10-11|1191.29
#2006-10-12|1201.14
#2006-10-13|1205.37
#2006-10-16|1210.79
#2006-10-17|1204.41
#2006-10-18|1209.35
#2006-10-19|1206.38
#2006-10-20|1209.14
#2006-10-23|1216.76
#2006-10-24|1220.65
#2006-10-25|1219.09
#2006-10-26|1231.30
#2006-10-27|1224.35
#2006-10-30|1222.70
#2006-10-31|1226.90
#2006-11-01|1215.17
#2006-11-02|1214.41
#2006-11-03|1213.79
#2006-11-06|1230.00
#2006-11-07|1234.86
#2006-11-08|1228.41
#2006-11-09|1216.65
#2006-11-10|1228.62
#2006-11-13|1231.34
#2006-11-14|1243.20
#2006-11-15|1245.85
#2006-11-16|1248.47
#2006-11-17|1243.08
#2006-11-20|1241.14
#2006-11-21|1249.73
#2006-11-22|1264.36
#2006-11-23| .
#2006-11-24|1263.98
#2006-11-27|1238.34
#2006-11-28|1240.41
#2006-11-29|1250.40
#2006-11-30|1255.88
#2006-12-01|1250.50
#2006-12-04|1269.58
#2006-12-05|1276.72
#2006-12-06|1284.76
#2006-12-07|1282.60
#2006-12-08|1285.15
#2006-12-11|1281.82
#2006-12-12|1277.04
#2006-12-13|1277.11
#2006-12-14|1287.99
#2006-12-15|1293.05
#2006-12-18|1296.46
#2006-12-19|1292.31
#2006-12-20|1299.44
#2006-12-21|1294.07
#2006-12-22|1291.37
#2006-12-25| .
#2006-12-26|1296.24
#2006-12-27|1307.98
#2006-12-28|1308.30
#2006-12-29|1306.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1315.25
#2007-01-04|1310.32
#2007-01-05|1302.18
#2007-01-08|1310.64
#2007-01-09|1313.37
#2007-01-10|1312.95
#2007-01-11|1324.19
#2007-01-12|1335.82
#2007-01-15| .
#2007-01-16|1338.24
#2007-01-17|1341.09
#2007-01-18|1333.63
#2007-01-19|1339.04
#2007-01-22|1344.77
#2007-01-23|1343.78
#2007-01-24|1362.91
#2007-01-25|1342.72
#2007-01-26|1338.53
#2007-01-29|1330.32
#2007-01-30|1334.73
#2007-01-31|1341.21
#2007-02-01|1353.26
#2007-02-02|1359.84
#2007-02-05|1355.17
#2007-02-06|1361.32
#2007-02-07|1365.80
#2007-02-08|1360.78
#2007-02-09|1350.88
#2007-02-12|1335.45
#2007-02-13|1344.66
#2007-02-14|1365.89
#2007-02-15|1372.81
#2007-02-16|1371.84
#2007-02-19| .
#2007-02-20|1378.81
#2007-02-21|1374.39
#2007-02-22|1374.86
#2007-02-23|1367.99
#2007-02-26|1352.85
#2007-02-27|1307.33
#2007-02-28|1299.56
#2007-03-01|1290.82
#2007-03-02|1276.07
#2007-03-05|1240.21
#2007-03-06|1270.89
#2007-03-07|1268.76
#2007-03-08|1287.55
#2007-03-09|1294.77
#2007-03-12|1294.59
#2007-03-13|1260.48
#2007-03-14|1253.83
#2007-03-15|1271.88
#2007-03-16|1265.90
#2007-03-19|1280.96
#2007-03-20|1291.29
#2007-03-21|1320.13
#2007-03-22|1325.62
#2007-03-23|1328.16
#2007-03-26|1323.73
#2007-03-27|1315.08
#2007-03-28|1302.25
#2007-03-29|1304.89
#2007-03-30|1305.72
#2007-04-02|1303.97
#2007-04-03|1320.72
#2007-04-04|1325.72
#2007-04-05|1328.82
#2007-04-06| .
#2007-04-09|1329.02
#2007-04-10|1335.21
#2007-04-11|1330.44
#2007-04-12|1330.75
#2007-04-13|1337.01
#2007-04-16|1365.49
#2007-04-17|1369.10
#2007-04-18|1376.85
#2007-04-19|1370.97
#2007-04-20|1379.88
#2007-04-23|1375.19
#2007-04-24|1369.34
#2007-04-25|1383.13
#2007-04-26|1379.36
#2007-04-27|1377.94
#2007-04-30|1368.34
#2007-05-01|1365.96
#2007-05-02|1378.17
#2007-05-03|1386.79
#2007-05-04|1398.04
#2007-05-07|1399.99
#2007-05-08|1395.15
#2007-05-09|1403.51
#2007-05-10|1389.33
#2007-05-11|1400.39
#2007-05-14|1395.54
#2007-05-15|1387.41
#2007-05-16|1395.81
#2007-05-17|1395.25
#2007-05-18|1403.88
#2007-05-21|1406.56
#2007-05-22|1413.34
#2007-05-23|1418.94
#2007-05-24|1403.31
#2007-05-25|1400.72
#2007-05-28| .
#2007-05-29|1413.41
#2007-05-30|1418.61
#2007-05-31|1425.85
#2007-06-01|1435.74
#2007-06-04|1436.63
#2007-06-05|1431.91
#2007-06-06|1420.78
#2007-06-07|1396.71
#2007-06-08|1401.90
#2007-06-11|1409.16
#2007-06-12|1398.40
#2007-06-13|1413.83
#2007-06-14|1421.66
#2007-06-15|1436.25
#2007-06-18|1442.50
#2007-06-19|1440.07
#2007-06-20|1433.96
#2007-06-21|1436.92
#2007-06-22|1417.81
#2007-06-25|1405.53
#2007-06-26|1400.28
#2007-06-27|1402.42
#2007-06-28|1410.66
#2007-06-29|1405.16
#2007-07-02|1417.02
#2007-07-03|1434.54
#2007-07-04| .
#2007-07-05|1433.42
#2007-07-06|1442.14
#2007-07-09|1447.01
#2007-07-10|1425.84
#2007-07-11|1424.77
#2007-07-12|1450.27
#2007-07-13|1461.20
#2007-07-16|1458.92
#2007-07-17|1459.93
#2007-07-18|1447.98
#2007-07-19|1449.15
#2007-07-20|1432.89
#2007-07-23|1434.03
#2007-07-24|1403.96
#2007-07-25|1400.44
#2007-07-26|1369.39
#2007-07-27|1345.20
#2007-07-30|1356.61
#2007-07-31|1350.59
#2007-08-01|1322.20
#2007-08-02|1325.93
#2007-08-03|1298.52
#2007-08-06|1312.53
#2007-08-07|1324.66
#2007-08-08|1362.12
#2007-08-09|1324.39
#2007-08-10|1290.42
#2007-08-13|1284.79
#2007-08-14|1251.95
#2007-08-15|1218.29
#2007-08-16|1204.25
#2007-08-17|1236.75
#2007-08-20|1248.30
#2007-08-21|1258.00
#2007-08-22|1277.06
#2007-08-23|1286.17
#2007-08-24|1288.15
#2007-08-27|1282.81
#2007-08-28|1250.53
#2007-08-29|1258.68
#2007-08-30|1254.91
#2007-08-31|1283.53
#2007-09-03| .
#2007-09-04|1297.61
#2007-09-05|1276.33
#2007-09-06|1277.36
#2007-09-07|1263.40
#2007-09-10|1259.30
#2007-09-11|1274.13
#2007-09-12|1274.52
#2007-09-13|1292.40
#2007-09-14|1292.76
#2007-09-17|1276.37
#2007-09-18|1309.49
#2007-09-19|1341.34
#2007-09-20|1331.34
#2007-09-21|1337.19
#2007-09-24|1335.18
#2007-09-25|1334.85
#2007-09-26|1351.42
#2007-09-27|1376.95
#2007-09-28|1376.70
#2007-10-01|1401.77
#2007-10-02|1419.10
#2007-10-03|1425.68
#2007-10-04|1423.39
#2007-10-05|1446.62
#2007-10-08|1442.19
#2007-10-09|1461.43
#2007-10-10|1458.72
#2007-10-11|1455.62
#2007-10-12|1453.30
#2007-10-15|1435.60
#2007-10-16|1417.59
#2007-10-17|1418.11
#2007-10-18|1417.30
#2007-10-19|1384.72
#2007-10-22|1377.82
#2007-10-23|1404.67
#2007-10-24|1398.76
#2007-10-25|1403.94
#2007-10-26|1435.48
#2007-10-29|1455.40
#2007-10-30|1449.16
#2007-10-31|1471.34
#2007-11-01|1434.91
#2007-11-02|1412.63
#2007-11-05|1390.92
#2007-11-06|1406.51
#2007-11-07|1370.40
#2007-11-08|1364.01
#2007-11-09|1354.55
#2007-11-12|1333.95
#2007-11-13|1371.98
#2007-11-14|1387.23
#2007-11-15|1362.25
#2007-11-16|1355.81
#2007-11-19|1326.44
#2007-11-20|1327.92
#2007-11-21|1287.42
#2007-11-22| .
#2007-11-23|1309.34
#2007-11-26|1293.33
#2007-11-27|1307.97
#2007-11-28|1352.10
#2007-11-29|1357.27
#2007-11-30|1378.41
#2007-12-03|1371.02
#2007-12-04|1352.02
#2007-12-05|1366.36
#2007-12-06|1393.88
#2007-12-07|1389.02
#2007-12-10|1403.17
#2007-12-11|1368.38
#2007-12-12|1365.78
#2007-12-13|1350.91
#2007-12-14|1334.89
#2007-12-17|1304.32
#2007-12-18|1300.99
#2007-12-19|1303.45
#2007-12-20|1300.08
#2007-12-21|1325.14
#2007-12-24|1339.52
#2007-12-25| .
#2007-12-26|1347.16
#2007-12-27|1331.47
#2007-12-28|1333.64
#2007-12-31|1341.39
#2008-01-01| .
#2008-01-02|1321.73
#2008-01-03|1314.45
#2008-01-04|1280.77
#2008-01-07|1264.59
#2008-01-08|1244.71
#2008-01-09|1251.90
#2008-01-10|1259.32
#2008-01-11|1243.98
#2008-01-14|1259.07
#2008-01-15|1222.41
#2008-01-16|1205.83
#2008-01-17|1175.57
#2008-01-18|1174.83
#2008-01-21| .
#2008-01-22|1142.98
#2008-01-23|1175.44
#2008-01-24|1213.98
#2008-01-25|1210.53
#2008-01-28|1219.13
#2008-01-29|1227.71
#2008-01-30|1215.00
#2008-01-31|1230.60
#2008-02-01|1257.23
#2008-02-04|1252.97
#2008-02-05|1205.67
#2008-02-06|1179.97
#2008-02-07|1184.27
#2008-02-08|1173.02
#2008-02-11|1163.25
#2008-02-12|1172.75
#2008-02-13|1180.27
#2008-02-14|1180.10
#2008-02-15|1178.66
#2008-02-18| .
#2008-02-19|1177.54
#2008-02-20|1175.96
#2008-02-21|1173.97
#2008-02-22|1178.80
#2008-02-25|1196.64
#2008-02-26|1206.64
#2008-02-27|1222.43
#2008-02-28|1202.12
#2008-02-29|1164.71
#2008-03-03|1142.27
#2008-03-04|1138.40
#2008-03-05|1142.43
#2008-03-06|1118.09
#2008-03-07|1102.16
#2008-03-10|1068.35
#2008-03-11|1119.04
#2008-03-12|1125.04
#2008-03-13|1119.04
#2008-03-14|1086.03
#2008-03-17|1033.51
#2008-03-18|1096.21
#2008-03-19|1077.23
#2008-03-20|1117.03
#2008-03-21| .
#2008-03-24|1138.99
#2008-03-25|1164.84
#2008-03-26|1149.82
#2008-03-27|1131.80
#2008-03-28|1117.32
#2008-03-31|1116.44
#2008-04-01|1158.93
#2008-04-02|1174.08
#2008-04-03|1180.85
#2008-04-04|1173.61
#2008-04-07|1187.90
#2008-04-08|1174.94
#2008-04-09|1154.77
#2008-04-10|1149.20
#2008-04-11|1137.70
#2008-04-14|1119.03
#2008-04-15|1125.25
#2008-04-16|1152.05
#2008-04-17|1161.90
#2008-04-18|1171.75
#2008-04-21|1173.43
#2008-04-22|1160.89
#2008-04-23|1160.76
#2008-04-24|1180.92
#2008-04-25|1199.19
#2008-04-28|1209.08
#2008-04-29|1207.29
#2008-04-30|1212.54
#2008-05-01|1238.74
#2008-05-02|1254.89
#2008-05-05|1248.08
#2008-05-06|1251.19
#2008-05-07|1228.22
#2008-05-08|1220.01
#2008-05-09|1206.25
#2008-05-12|1222.22
#2008-05-13|1217.80
#2008-05-14|1219.38
#2008-05-15|1234.25
#2008-05-16|1234.00
#2008-05-19|1230.51
#2008-05-20|1207.68
#2008-05-21|1183.55
#2008-05-22|1184.21
#2008-05-23|1170.20
#2008-05-26| .
#2008-05-27|1172.97
#2008-05-28|1175.27
#2008-05-29|1188.92
#2008-05-30|1194.03
#2008-06-02|1180.56
#2008-06-03|1168.94
#2008-06-04|1163.80
#2008-06-05|1183.89
#2008-06-06|1152.92
#2008-06-09|1132.31
#2008-06-10|1119.36
#2008-06-11|1095.16
#2008-06-12|1100.51
#2008-06-13|1123.24
#2008-06-16|1139.03
#2008-06-17|1132.81
#2008-06-18|1125.78
#2008-06-19|1122.28
#2008-06-20|1100.20
#2008-06-23|1084.17
#2008-06-24|1086.77
#2008-06-25|1091.44
#2008-06-26|1061.32
#2008-06-27|1045.42
#2008-06-30|1034.79
#2008-07-01|1025.81
#2008-07-02|1009.81
#2008-07-03|1003.24
#2008-07-04| .
#2008-07-07| 988.94
#2008-07-08| 998.98
#2008-07-09| 981.47
#2008-07-10| 978.99
#2008-07-11| 970.35
#2008-07-14| 950.57
#2008-07-15| 931.82
#2008-07-16| 979.72
#2008-07-17|1023.85
#2008-07-18|1029.16
#2008-07-21|1023.40
#2008-07-22|1047.88
#2008-07-23|1069.63
#2008-07-24|1041.45
#2008-07-25|1028.96
#2008-07-28|1003.52
#2008-07-29|1024.56
#2008-07-30|1044.77
#2008-07-31|1039.43
#2008-08-01|1031.16
#2008-08-04|1014.81
#2008-08-05|1040.89
#2008-08-06|1045.62
#2008-08-07|1018.18
#2008-08-08|1033.19
#2008-08-11|1049.21
#2008-08-12|1017.67
#2008-08-13| 995.56
#2008-08-14|1005.36
#2008-08-15|1006.81
#2008-08-18| 986.50
#2008-08-19| 962.10
#2008-08-20| 972.66
#2008-08-21| 964.35
#2008-08-22| 979.52
#2008-08-25| 966.92
#2008-08-26| 963.28
#2008-08-27| 973.17
#2008-08-28| 998.32
#2008-08-29|1003.29
#2008-09-01| .
#2008-09-02| 999.42
#2008-09-03|1000.10
#2008-09-04| 964.11
#2008-09-05| 961.81
#2008-09-08|1008.09
#2008-09-09| 963.19
#2008-09-10| 963.08
#2008-09-11| 954.21
#2008-09-12| 955.66
#2008-09-15| 902.01
#2008-09-16| 895.03
#2008-09-17| 838.39
#2008-09-18| 855.75
#2008-09-19| 945.07
#2008-09-22| 912.65
#2008-09-23| 900.86
#2008-09-24| 900.44
#2008-09-25| 909.58
#2008-09-26| 910.34
#2008-09-29| 809.91
#2008-09-30| 852.19
#2008-10-01| 860.04
#2008-10-02| 825.49
#2008-10-03| 810.04
#2008-10-06| 762.11
#2008-10-07| 721.34
#2008-10-08| 695.50
#2008-10-09| 655.55
#2008-10-10| 646.43
#2008-10-13| 725.29
#2008-10-14| 764.23
#2008-10-15| 694.12
#2008-10-16| 679.35
#2008-10-17| 681.31
#2008-10-20| 697.02
#2008-10-21| 691.28
#2008-10-22| 643.29
#2008-10-23| 624.06
#2008-10-24| 588.34
#2008-10-27| 551.72
#2008-10-28| 591.89
#2008-10-29| 606.42
#2008-10-30| 636.19
#2008-10-31| 653.29
#2008-11-03| 662.52
#2008-11-04| 703.22
#2008-11-05| 674.25
#2008-11-06| 623.17
#2008-11-07| 632.47
#2008-11-10| 619.85
#2008-11-11| 598.92
#2008-11-12| 568.30
#2008-11-13| 584.52
#2008-11-14| 565.24
#2008-11-17| 539.50
#2008-11-18| 533.24
#2008-11-19| 500.46
#2008-11-20| 469.21
#2008-11-21| 484.38
#2008-11-24| 535.78
#2008-11-25| 549.38
#2008-11-26| 566.82
#2008-11-27| .
#2008-11-28| 581.39
#2008-12-01| 524.71
#2008-12-02| 532.12
#2008-12-03| 548.73
#2008-12-04| 538.58
#2008-12-05| 557.13
#2008-12-08| 596.08
#2008-12-09| 584.23
#2008-12-10| 591.04
#2008-12-11| 575.75
#2008-12-12| 567.24
#2008-12-15| 565.29
#2008-12-16| 593.30
#2008-12-17| 599.90
#2008-12-18| 595.50
#2008-12-19| 594.31
#2008-12-22| 576.48
#2008-12-23| 567.23
#2008-12-24| 570.10
#2008-12-25| .
#2008-12-26| 570.17
#2008-12-29| 570.87
#2008-12-30| 587.73
#2008-12-31| 597.91
#2009-01-01| .
#2009-01-02| 614.54
#2009-01-05| 620.73
#2009-01-06| 633.85
#2009-01-07| 619.65
#2009-01-08| 613.65
#2009-01-09| 600.46
#2009-01-12| 581.11
#2009-01-13| 577.74
#2009-01-14| 556.76
#2009-01-15| 542.10
#2009-01-16| 544.11
#2009-01-19| .
#2009-01-20| 491.00
#2009-01-21| 516.75
#2009-01-22| 511.94
#2009-01-23| 513.09
#2009-01-26| 514.47
#2009-01-27| 525.36
#2009-01-28| 560.42
#2009-01-29| 536.92
#2009-01-30| 528.83
#2009-02-02| 523.61
#2009-02-03| 526.44
#2009-02-04| 535.28
#2009-02-05| 545.16
#2009-02-06| 563.28
#2009-02-09| 563.66
#2009-02-10| 538.22
#2009-02-11| 545.74
#2009-02-12| 540.06
#2009-02-13| 539.84
#2009-02-16| .
#2009-02-17| 500.84
#2009-02-18| 499.80
#2009-02-19| 493.79
#2009-02-20| 484.73
#2009-02-23| 470.55
#2009-02-24| 493.58
#2009-02-25| 489.90
#2009-02-26| 487.44
#2009-02-27| 473.88
#2009-03-02| 446.82
#2009-03-03| 444.57
#2009-03-04| 456.64
#2009-03-05| 436.94
#2009-03-06| 427.97
#2009-03-09| 423.20
#2009-03-10| 461.30
#2009-03-11| 477.63
#2009-03-12| 495.45
#2009-03-13| 503.55
#2009-03-16| 500.19
#2009-03-17| 519.48
#2009-03-18| 541.34
#2009-03-19| 530.69
#2009-03-20| 519.85
#2009-03-23| 570.65
#2009-03-24| 563.26
#2009-03-25| 573.23
#2009-03-26| 586.84
#2009-03-27| 573.37
#2009-03-30| 539.07
#2009-03-31| 559.52
#2009-04-01| 568.15
#2009-04-02| 596.55
#2009-04-03| 614.10
#2009-04-06| 608.10
#2009-04-07| 594.80
#2009-04-08| 593.24
#2009-04-09| 634.71
#2009-04-10| .
#2009-04-13| 654.83
#2009-04-14| 634.50
#2009-04-15| 643.28
#2009-04-16| 646.94
#2009-04-17| 648.77
#2009-04-20| 613.09
#2009-04-21| 632.14
#2009-04-22| 627.04
#2009-04-23| 642.52
#2009-04-24| 656.22
#2009-04-27| 641.00
#2009-04-28| 629.65
#2009-04-29| 653.73
#2009-04-30| 662.65
#2009-05-01| 663.52
#2009-05-04| 699.95
#2009-05-05| 702.15
#2009-05-06| 718.22
#2009-05-07| 709.52
#2009-05-08| 740.42
#2009-05-11| 721.48
#2009-05-12| 713.62
#2009-05-13| 694.20
#2009-05-14| 698.09
#2009-05-15| 702.77
#2009-05-18| 730.46
#2009-05-19| 734.36
#2009-05-20| 729.60
#2009-05-21| 726.60
#2009-05-22| 729.02
#2009-05-25| .
#2009-05-26| 742.04
#2009-05-27| 737.46
#2009-05-28| 746.74
#2009-05-29| 760.74
#2009-06-01| 779.00
#2009-06-02| 779.50
#2009-06-03| 772.46
#2009-06-04| 783.84
#2009-06-05| 779.94
#2009-06-08| 774.64
#2009-06-09| 779.58
#2009-06-10| 782.74
#2009-06-11| 786.31
#2009-06-12| 782.76
#2009-06-15| 765.18
#2009-06-16| 755.94
#2009-06-17| 744.67
#2009-06-18| 749.85
#2009-06-19| 758.50
#2009-06-22| 730.77
#2009-06-23| 731.69
#2009-06-24| 743.96
#2009-06-25| 755.44
#2009-06-26| 765.92
#2009-06-29| 768.79
#2009-06-30| 761.14
#2009-07-01| 763.76
#2009-07-02| 746.40
#2009-07-03| .
#2009-07-06| 745.37
#2009-07-07| 730.94
#2009-07-08| 715.59
#2009-07-09| 722.47
#2009-07-10| 717.54
#2009-07-13| 730.60
#2009-07-14| 740.58
#2009-07-15| 768.67
#2009-07-16| 774.38
#2009-07-17| 775.78
#2009-07-20| 790.31
#2009-07-21| 790.77
#2009-07-22| 789.50
#2009-07-23| 807.27
#2009-07-24| 807.84
#2009-07-27| 812.54
#2009-07-28| 806.72
#2009-07-29| 801.91
#2009-07-30| 817.79
#2009-07-31| 823.76
#2009-08-03| 840.05
#2009-08-04| 842.20
#2009-08-05| 843.88
#2009-08-06| 842.31
#2009-08-07| 849.75
#2009-08-10| 842.87
#2009-08-11| 831.42
#2009-08-12| 838.07
#2009-08-13| 847.94
#2009-08-14| 840.99
#2009-08-17| 809.82
#2009-08-18| 822.16
#2009-08-19| 821.61
#2009-08-20| 835.81
#2009-08-21| 845.03
#2009-08-24| 851.01
#2009-08-25| 855.27
#2009-08-26| 851.42
#2009-08-27| 850.40
#2009-08-28| 856.62
#2009-08-31| 852.46
#2009-09-01| 831.92
#2009-09-02| 823.10
#2009-09-03| 831.96
#2009-09-04| 838.77
#2009-09-07| .
#2009-09-08| 858.40
#2009-09-09| 866.28
#2009-09-10| 873.85
#2009-09-11| 874.75
#2009-09-14| 873.67
#2009-09-15| 874.91
#2009-09-16| 896.30
#2009-09-17| 899.51
#2009-09-18| 900.92
#2009-09-21| 891.37
#2009-09-22| 906.66
#2009-09-23| 897.50
#2009-09-24| 884.53
#2009-09-25| 874.64
#2009-09-28| 887.43
#2009-09-29| 889.11
#2009-09-30| 892.09
#2009-10-01| 870.18
#2009-10-02| 861.21
#2009-10-05| 875.72
#2009-10-06| 890.55
#2009-10-07| 899.50
#2009-10-08| 907.66
#2009-10-09| 915.49
#2009-10-12| 917.84
#2009-10-13| 911.62
#2009-10-14| 931.82
#2009-10-15| 932.58
#2009-10-16| 921.72
#2009-10-19| 929.89
#2009-10-20| 925.26
#2009-10-21| 919.36
#2009-10-22| 925.84
#2009-10-23| 920.01
#2009-10-26| 910.09
#2009-10-27| 897.65
#2009-10-28| 872.28
#2009-10-29| 890.85
#2009-10-30| 868.45
#2009-11-02| 869.70
#2009-11-03| 866.81
#2009-11-04| 872.87
#2009-11-05| 887.12
#2009-11-06| 889.99
#2009-11-09| 915.85
#2009-11-10| 913.93
#2009-11-11| 921.38
#2009-11-12| 910.33
#2009-11-13| 911.81
#2009-11-16| 923.18
#2009-11-17| 918.34
#2009-11-18| 918.14
#2009-11-19| 900.82
#2009-11-20| 895.28
#2009-11-23| 906.69
#2009-11-24| 901.43
#2009-11-25| 904.79
#2009-11-26| .
#2009-11-27| 877.94
#2009-11-30| 892.41
#2009-12-01| 904.63
#2009-12-02| 904.92
#2009-12-03| 896.85
#2009-12-04| 901.06
#2009-12-07| 895.25
#2009-12-08| 887.51
#2009-12-09| 889.24
#2009-12-10| 891.52
#2009-12-11| 894.82
#2009-12-14| 901.00
#2009-12-15| 892.63
#2009-12-16| 900.08
#2009-12-17| 884.33
#2009-12-18| 888.26
#2009-12-21| 893.54
#2009-12-22| 897.53
#2009-12-23| 900.84
#2009-12-24| 905.86
#2009-12-25| .
#2009-12-28| 906.86
#2009-12-29| 909.13
#2009-12-30| 910.11
#2009-12-31| 911.55
#2010-01-01| .
#2010-01-04| 929.55
#2010-01-05| 937.53
#2010-01-06| 939.67
#2010-01-07| 946.81
#2010-01-08| 947.63
#2010-01-11| 949.38
#2010-01-12| 942.38
#2010-01-13| 942.11
#2010-01-14| 944.66
#2010-01-15| 936.00
#2010-01-18| .
#2010-01-19| 941.67
#2010-01-20| 934.11
#2010-01-21| 917.29
#2010-01-22| 890.65
#2010-01-25| 888.23
#2010-01-26| 874.14
#2010-01-27| 878.17
#2010-01-28| 872.66
#2010-01-29| 862.87
#2010-02-01| 871.33
#2010-02-02| 880.75
#2010-02-03| 876.66
#2010-02-04| 844.97
#2010-02-05| 837.25
#2010-02-08| 830.01
#2010-02-09| 837.33
#2010-02-10| 842.16
#2010-02-11| 846.24
#2010-02-12| 846.68
#2010-02-15| .
#2010-02-16| 859.29
#2010-02-17| 863.73
#2010-02-18| 864.26
#2010-02-19| 864.20
#2010-02-22| 871.35
#2010-02-23| 862.22
#2010-02-24| 865.94
#2010-02-25| 857.55
#2010-02-26| 866.65
#2010-03-01| 871.32
#2010-03-02| 880.49
#2010-03-03| 882.51
#2010-03-04| 887.75
#2010-03-05| 903.71
#2010-03-08| 909.54
#2010-03-09| 908.58
#2010-03-10| 914.34
#2010-03-11| 916.70
#2010-03-12| 920.37
#2010-03-15| 915.84
#2010-03-16| 924.08
#2010-03-17| 934.72
#2010-03-18| 933.22
#2010-03-19| 925.95
#2010-03-22| 926.65
#2010-03-23| 929.84
#2010-03-24| 924.87
#2010-03-25| 926.06
#2010-03-26| 926.19
#2010-03-29| 935.16
#2010-03-30| 934.24
#2010-03-31| 931.94
#2010-04-01| 940.64
#2010-04-02| .
#2010-04-05| 947.83
#2010-04-06| 951.19
#2010-04-07| 951.78
#2010-04-08| 956.84
#2010-04-09| 963.63
#2010-04-12| 967.28
#2010-04-13| 965.85
#2010-04-14| 980.45
#2010-04-15| 981.03
#2010-04-16| 952.66
#2010-04-19| 948.93
#2010-04-20| 953.34
#2010-04-21| 954.17
#2010-04-22| 956.63
#2010-04-23| 962.32
#2010-04-26| 959.03
#2010-04-27| 938.67
#2010-04-28| 935.70
#2010-04-29| 951.35
#2010-04-30| 935.55
#2010-05-03| 940.14
#2010-05-04| 919.70
#2010-05-05| 905.48
#2010-05-06| 875.92
#2010-05-07| 854.89
#2010-05-10| 893.88
#2010-05-11| 883.46
#2010-05-12| 895.26
#2010-05-13| 893.32
#2010-05-14| 868.47
#2010-05-17| 860.49
#2010-05-18| 844.73
#2010-05-19| 836.38
#2010-05-20| 809.94
#2010-05-21| 824.78
#2010-05-24| 814.07
#2010-05-25| 802.25
#2010-05-26| 808.58
#2010-05-27| 833.60
#2010-05-28| 828.33
#2010-05-31| .
#2010-06-01| 816.20
#2010-06-02| 826.97
#2010-06-03| 833.21
#2010-06-04| 811.55
#2010-06-07| 792.31
#2010-06-08| 795.67
#2010-06-09| 794.43
#2010-06-10| 813.82
#2010-06-11| 822.52
#2010-06-14| 822.81
#2010-06-15| 838.58
#2010-06-16| 841.23
#2010-06-17| 839.15
#2010-06-18| 840.99
#2010-06-21| 849.88
#2010-06-22| 839.94
#2010-06-23| 833.40
#2010-06-24| 821.26
#2010-06-25| 829.90
#2010-06-28| 826.04
#2010-06-29| 795.33
#2010-06-30| 787.03
#2010-07-01| 784.90
#2010-07-02| 785.59
#2010-07-05| .
#2010-07-06| 792.07
#2010-07-07| 810.32
#2010-07-08| 819.13
#2010-07-09| 830.63
#2010-07-12| 828.93
#2010-07-13| 842.74
#2010-07-14| 841.97
#2010-07-15| 842.22
#2010-07-16| 822.25
#2010-07-19| 820.57
#2010-07-20| 829.03
#2010-07-21| 823.37
#2010-07-22| 841.10
#2010-07-23| 850.27
#2010-07-26| 858.95
#2010-07-27| 858.53
#2010-07-28| 856.67
#2010-07-29| 860.05
#2010-07-30| 858.76
#2010-08-02| 873.64
#2010-08-03| 872.67
#2010-08-04| 874.54
#2010-08-05| 872.64
#2010-08-06| 872.77
#2010-08-09| 882.13
#2010-08-10| 874.01
#2010-08-11| 848.10
#2010-08-12| 841.89
#2010-08-13| 839.27
#2010-08-16| 840.81
#2010-08-17| 850.32
#2010-08-18| 850.12
#2010-08-19| 839.43
#2010-08-20| 832.61
#2010-08-23| 831.30
#2010-08-24| 819.93
#2010-08-25| 816.54
#2010-08-26| 813.99
#2010-08-27| 824.43
#2010-08-30| 815.51
#2010-08-31| 812.92
#2010-09-01| 835.33
#2010-09-02| 841.57
#2010-09-03| 855.66
#2010-09-06| .
#2010-09-07| 844.70
#2010-09-08| 845.20
#2010-09-09| 849.86
#2010-09-10| 854.19
#2010-09-13| 868.47
#2010-09-14| 869.14
#2010-09-15| 874.84
#2010-09-16| 870.45
#2010-09-17| 870.25
#2010-09-20| 885.40
#2010-09-21| 880.47
#2010-09-22| 878.80
#2010-09-23| 873.18
#2010-09-24| 889.46
#2010-09-27| 890.03
#2010-09-28| 890.82
#2010-09-29| 891.15
#2010-09-30| 890.78
#2010-10-01| 896.34
#2010-10-04| 888.78
#2010-10-05| 905.66
#2010-10-06| 912.09
#2010-10-07| 911.00
#2010-10-08| 914.43
#2010-10-11| 917.93
#2010-10-12| 918.22
#2010-10-13| 929.61
#2010-10-14| 931.26
#2010-10-15| 925.97
#2010-10-18| 933.08
#2010-10-19| 923.87
#2010-10-20| 930.91
#2010-10-21| 929.37
#2010-10-22| 926.21
#2010-10-25| 933.04
#2010-10-26| 930.83
#2010-10-27| 927.97
#2010-10-28| 930.27
#2010-10-29| 932.07
#2010-11-01| 934.20
#2010-11-02| 940.82
#2010-11-03| 944.71
#2010-11-04| 970.37
#2010-11-05| 983.04
#2010-11-08| 976.20
#2010-11-09| 968.96
#2010-11-10| 967.08
#2010-11-11| 964.95
#2010-11-12| 951.23
#2010-11-15| 951.16
#2010-11-16| 933.84
#2010-11-17| 932.38
#2010-11-18| 948.67
#2010-11-19| 949.25
#2010-11-22| 941.12
#2010-11-23| 924.13
#2010-11-24| 936.35
#2010-11-25| .
#2010-11-26| 924.91
#2010-11-29| 923.47
#2010-11-30| 918.18
#2010-12-01| 937.35
#2010-12-02| 958.09
#2010-12-03| 962.46
#2010-12-06| 963.33
#2010-12-07| 963.68
#2010-12-08| 967.44
#2010-12-09| 970.21
#2010-12-10| 974.96
#2010-12-13| 982.28
#2010-12-14| 981.14
#2010-12-15| 973.64
#2010-12-16| 962.68
#2010-12-17| 962.83
#2010-12-20| 962.48
#2010-12-21| 974.08
#2010-12-22| 979.14
#2010-12-23| 976.49
#2010-12-24| .
#2010-12-27| 980.61
#2010-12-28| 981.28
#2010-12-29| 985.31
#2010-12-30| 985.00
#2010-12-31| 989.39
#2011-01-03| 999.90
#2011-01-04|1000.54
#2011-01-05|1004.38
#2011-01-06|1004.79
#2011-01-07| 998.88
#2011-01-10| 994.15
#2011-01-11| 997.74
#2011-01-12|1012.57
#2011-01-13|1014.90
#2011-01-14|1021.74
#2011-01-17| .
#2011-01-18|1021.51
#2011-01-19|1005.16
#2011-01-20| 999.82
#2011-01-21|1003.86
#2011-01-24|1009.16
#2011-01-25|1005.21
#2011-01-26|1005.44
#2011-01-27|1010.58
#2011-01-28| 993.54
#2011-01-31| 994.49
#2011-02-01|1009.51
#2011-02-02|1010.32
#2011-02-03|1005.63
#2011-02-04|1006.96
#2011-02-07|1017.69
#2011-02-08|1025.09
#2011-02-09|1018.52
#2011-02-10|1018.72
#2011-02-11|1025.31
#2011-02-14|1030.83
#2011-02-15|1027.01
#2011-02-16|1033.24
#2011-02-17|1035.39
#2011-02-18|1038.93
#2011-02-21| .
#2011-02-22|1009.74
#2011-02-23|1001.09
#2011-02-24|1001.40
#2011-02-25|1011.77
#2011-02-28|1013.16
#2011-03-01|1004.81
#2011-03-02|1004.04
#2011-03-03|1020.12
#2011-03-04|1015.14
#2011-03-07|1008.07
#2011-03-08|1017.04
#2011-03-09|1014.59
#2011-03-10| 991.87
#2011-03-11| 993.87
#2011-03-14| 982.67
#2011-03-15| 963.68
#2011-03-16| 956.28
#2011-03-17| 965.14
#2011-03-18| 975.01
#2011-03-21| 986.07
#2011-03-22| 990.57
#2011-03-23| 991.09
#2011-03-24| 998.51
#2011-03-25| 998.48
#2011-03-28| 996.68
#2011-03-29| 997.95
#2011-03-30|1011.57
#2011-03-31|1012.02
#2011-04-01|1021.23
#2011-04-04|1024.75
#2011-04-05|1024.46
#2011-04-06|1030.34
#2011-04-07|1029.06
#2011-04-08|1029.86
#2011-04-11|1027.01
#2011-04-12|1016.99
#2011-04-13|1019.79
#2011-04-14|1015.49
#2011-04-15|1017.83
#2011-04-18|1002.91
#2011-04-19|1003.74
#2011-04-20|1019.70
#2011-04-21|1030.76
#2011-04-22| .
#2011-04-25|1027.13
#2011-04-26|1032.07
#2011-04-27|1032.74
#2011-04-28|1036.00
#2011-04-29|1037.71
#2011-05-02|1039.68
#2011-05-03|1032.03
#2011-05-04|1023.27
#2011-05-05|1012.82
#2011-05-06|1019.15
#2011-05-09|1017.56
#2011-05-10|1025.56
#2011-05-11|1017.29
#2011-05-12|1009.72
#2011-05-13|1001.43
#2011-05-16| 997.03
#2011-05-17| 995.74
#2011-05-18|1002.94
#2011-05-19|1006.03
#2011-05-20| 996.75
#2011-05-23| 979.96
#2011-05-24| 979.63
#2011-05-25| 980.20
#2011-05-26| 987.15
#2011-05-27| 998.68
#2011-05-30| .
#2011-05-31|1013.73
#2011-06-01| 994.14
#2011-06-02| 990.96
#2011-06-03| 983.29
#2011-06-06| 972.58
#2011-06-07| 974.46
#2011-06-08| 962.22
#2011-06-09| 968.47
#2011-06-10| 958.62
#2011-06-13| 960.47
#2011-06-14| 969.56
#2011-06-15| 952.76
#2011-06-16| 946.72
#2011-06-17| 949.91
#2011-06-20| 947.00
#2011-06-21| 960.51
#2011-06-22| 957.60
#2011-06-23| 946.90
#2011-06-24| 942.15
#2011-06-27| 946.33
#2011-06-28| 954.34
#2011-06-29| 979.91
#2011-06-30| 986.77
#2011-07-01|1002.59
#2011-07-04| .
#2011-07-05|1000.84
#2011-07-06| 998.46
#2011-07-07|1010.85
#2011-07-08|1001.56
#2011-07-11| 974.76
#2011-07-12| 966.27
#2011-07-13| 973.17
#2011-07-14| 964.59
#2011-07-15| 965.14
#2011-07-18| 952.10
#2011-07-19| 960.69
#2011-07-20| 969.86
#2011-07-21| 988.32
#2011-07-22| 992.25
#2011-07-25| 986.32
#2011-07-26| 989.60
#2011-07-27| 968.81
#2011-07-28| 967.26
#2011-07-29| 963.65
#2011-08-01| 962.00
#2011-08-02| 936.20
#2011-08-03| 937.51
#2011-08-04| 896.31
#2011-08-05| 882.18
#2011-08-08| 817.95
#2011-08-09| 845.21
#2011-08-10| 815.60
#2011-08-11| 850.88
#2011-08-12| 848.31
#2011-08-15| 868.84
#2011-08-16| 859.46
#2011-08-17| 861.68
#2011-08-18| 823.61
#2011-08-19| 811.18
#2011-08-22| 808.96
#2011-08-23| 830.69
#2011-08-24| 844.19
#2011-08-25| 835.98
#2011-08-26| 843.41
#2011-08-29| 867.06
#2011-08-30| 870.23
#2011-08-31| 880.45
#2011-09-01| 874.70
#2011-09-02| 850.01
#2011-09-05| .
#2011-09-06| 826.80
#2011-09-07| 855.78
#2011-09-08| 846.85
#2011-09-09| 823.21
#2011-09-12| 816.55
#2011-09-13| 823.91
#2011-09-14| 829.57
#2011-09-15| 847.96
#2011-09-16| 855.20
#2011-09-19| 832.57
#2011-09-20| 833.84
#2011-09-21| 811.17
#2011-09-22| 776.70
#2011-09-23| 778.43
#2011-09-26| 786.17
#2011-09-27| 803.83
#2011-09-28| 785.72
#2011-09-29| 795.20
#2011-09-30| 771.40
#2011-10-03| 745.13
#2011-10-04| 750.85
#2011-10-05| 759.23
#2011-10-06| 779.20
#2011-10-07| 773.95
#2011-10-10| 801.64
#2011-10-11| 806.27
#2011-10-12| 820.66
#2011-10-13| 814.00
#2011-10-14| 822.21
#2011-10-17| 811.42
#2011-10-18| 824.32
#2011-10-19| 815.85
#2011-10-20| 812.07
#2011-10-21| 831.09
#2011-10-24| 849.51
#2011-10-25| 830.29
#2011-10-26| 838.75
#2011-10-27| 889.62
#2011-10-28| 895.21
#2011-10-31| 866.85
#2011-11-01| 828.94
#2011-11-02| 845.66
#2011-11-03| 858.95
#2011-11-04| 856.17
#2011-11-07| 859.74
#2011-11-08| 866.29
#2011-11-09| 835.71
#2011-11-10| 832.77
#2011-11-11| 851.97
#2011-11-14| 840.93
#2011-11-15| 840.05
#2011-11-16| 820.69
#2011-11-17| 806.59
#2011-11-18| 803.73
#2011-11-21| 784.92
#2011-11-22| 781.62
#2011-11-23| 763.85
#2011-11-24| .
#2011-11-25| 761.37
#2011-11-28| 787.29
#2011-11-29| 786.90
#2011-11-30| 826.23
#2011-12-01| 829.65
#2011-12-02| 836.70
#2011-12-05| 847.51
#2011-12-06| 841.76
#2011-12-07| 850.16
#2011-12-08| 828.23
#2011-12-09| 836.97
#2011-12-12| 820.52
#2011-12-13| 810.74
#2011-12-14| 798.41
#2011-12-15| 796.65
#2011-12-16| 802.13
#2011-12-19| 788.49
#2011-12-20| 811.09
#2011-12-21| 812.88
#2011-12-22| 820.17
#2011-12-23| 825.58
#2011-12-26| .
#2011-12-27| 821.33
#2011-12-28| 809.58
#2011-12-29| 818.61
#2011-12-30| 816.91
#2012-01-02| .
#2012-01-03| 835.62
#2012-01-04| 831.32
#2012-01-05| 831.14
#2012-01-06| 824.13
#2012-01-09| 825.24
#2012-01-10| 842.20
#2012-01-11| 841.59
#2012-01-12| 849.61
#2012-01-13| 844.35
#2012-01-16| .
#2012-01-17| 849.40
#2012-01-18| 859.90
#2012-01-19| 873.31
#2012-01-20| 875.39
#2012-01-23| 878.05
#2012-01-24| 875.87
#2012-01-25| 877.14
#2012-01-26| 882.18
#2012-01-27| 883.85
#2012-01-30| 875.02
#2012-01-31| 881.86
#2012-02-01| 899.41
#2012-02-02| 911.97
#2012-02-03| 929.61
#2012-02-06| 930.07
#2012-02-07| 929.98
#2012-02-08| 935.93
#2012-02-09| 939.13
#2012-02-10| 929.65
#2012-02-13| 935.86
#2012-02-14| 930.88
#2012-02-15| 934.68
#2012-02-16| 940.31
#2012-02-17| 946.17
#2012-02-20| .
#2012-02-21| 948.40
#2012-02-22| 944.03
#2012-02-23| 950.21
#2012-02-24| 954.21
#2012-02-27| 954.19
#2012-02-28| 960.82
#2012-02-29| 955.43
#2012-03-01| 962.91
#2012-03-02| 957.65
#2012-03-05| 950.23
#2012-03-06| 927.22
#2012-03-07| 933.87
#2012-03-08| 947.22
#2012-03-09| 953.05
#2012-03-12| 948.12
#2012-03-13| 970.17
#2012-03-14| 969.90
#2012-03-15| 980.30
#2012-03-16| 982.33
#2012-03-19| 987.47
#2012-03-20| 981.38
#2012-03-21| 978.66
#2012-03-22| 971.02
#2012-03-23| 977.97
#2012-03-26| 990.04
#2012-03-27| 987.59
#2012-03-28| 981.97
#2012-03-29| 971.25
#2012-03-30| 974.84
#2012-04-02| 983.80
#2012-04-03| 983.60
#2012-04-04| 963.47
#2012-04-05| 963.76
#2012-04-06| .
#2012-04-09| 951.88
#2012-04-10| 934.02
#2012-04-11| 939.90
#2012-04-12| 957.59
#2012-04-13| 945.72
#2012-04-16| 943.36
#2012-04-17| 953.30
#2012-04-18| 948.03
#2012-04-19| 943.86
#2012-04-20| 943.45
#2012-04-23| 930.31
#2012-04-24| 935.93
#2012-04-25| 945.28
#2012-04-26| 951.85
#2012-04-27| 957.02
#2012-04-30| 955.20
#2012-05-01| 955.63
#2012-05-02| 948.74
#2012-05-03| 938.24
#2012-05-04| 927.34
#2012-05-07| 923.55
#2012-05-08| 915.52
#2012-05-09| 903.69
#2012-05-10| 906.46
#2012-05-11| 902.23
#2012-05-14| 885.49
#2012-05-15| 879.56
#2012-05-16| 867.43
#2012-05-17| 855.86
#2012-05-18| 843.83
#2012-05-21| 854.42
#2012-05-22| 859.48
#2012-05-23| 851.59
#2012-05-24| 857.21
#2012-05-25| 856.11
#2012-05-28| .
#2012-05-29| 869.45
#2012-05-30| 852.38
#2012-05-31| 852.15
#2012-06-01| 827.31
#2012-06-04| 824.04
#2012-06-05| 833.87
#2012-06-06| 856.35
#2012-06-07| 860.47
#2012-06-08| 860.00
#2012-06-11| 855.76
#2012-06-12| 862.75
#2012-06-13| 856.36
#2012-06-14| 861.18
#2012-06-15| 874.66
#2012-06-18| 873.50
#2012-06-19| 886.16
#2012-06-20| 890.16
#2012-06-21| 872.38
#2012-06-22| 877.03
#2012-06-25| 861.96
#2012-06-26| 865.00
#2012-06-27| 873.17
#2012-06-28| 870.53
#2012-06-29| 899.05
#2012-07-02| 908.60
#2012-07-03| 917.23
#2012-07-04| .
#2012-07-05| 910.15
#2012-07-06| 901.57
#2012-07-09| 894.33
#2012-07-10| 888.39
#2012-07-11| 889.59
#2012-07-12| 881.87
#2012-07-13| 898.06
#2012-07-16| 900.63
#2012-07-17| 902.53
#2012-07-18| 902.00
#2012-07-19| 899.39
#2012-07-20| 886.40
#2012-07-23| 871.38
#2012-07-24| 867.88
#2012-07-25| 869.15
#2012-07-26| 889.02
#2012-07-27| 907.70
#2012-07-30| 910.47
#2012-07-31| 906.04
#2012-08-01| 899.59
#2012-08-02| 890.59
#2012-08-03| 909.81
#2012-08-06| 914.16
#2012-08-07| 921.45
#2012-08-08| 923.12
#2012-08-09| 922.37
#2012-08-10| 921.79
#2012-08-13| 920.53
#2012-08-14| 919.30
#2012-08-15| 920.74
#2012-08-16| 929.18
#2012-08-17| 931.34
#2012-08-20| 930.38
#2012-08-21| 931.67
#2012-08-22| 928.54
#2012-08-23| 925.37
#2012-08-24| 926.98
#2012-08-27| 924.45
#2012-08-28| 924.03
#2012-08-29| 924.07
#2012-08-30| 918.30
#2012-08-31| 925.04
#2012-09-03| .
#2012-09-04| 927.06
#2012-09-05| 925.15
#2012-09-06| 942.37
#2012-09-07| 955.37
#2012-09-10| 951.84
#2012-09-11| 958.34
#2012-09-12| 966.32
#2012-09-13| 978.81
#2012-09-14| 995.57
#2012-09-17| 991.09
#2012-09-18| 985.68
#2012-09-19| 986.71
#2012-09-20| 980.04
#2012-09-21| 983.50
#2012-09-24| 979.12
#2012-09-25| 969.01
#2012-09-26| 957.26
#2012-09-27| 967.83
#2012-09-28| 964.28
#2012-10-01| 971.88
#2012-10-02| 969.79
#2012-10-03| 975.44
#2012-10-04| 987.58
#2012-10-05| 989.61
#2012-10-08| 984.10
#2012-10-09| 976.45
#2012-10-10| 971.60
#2012-10-11| 978.93
#2012-10-12| 973.49
#2012-10-15| 978.11
#2012-10-16| 990.01
#2012-10-17|1003.40
#2012-10-18|1000.32
#2012-10-19| 990.16
#2012-10-22| 989.45
#2012-10-23| 975.54
#2012-10-24| 976.31
#2012-10-25| 980.84
#2012-10-26| 981.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.12
#2012-11-01| 997.69
#2012-11-02| 995.64
#2012-11-05| 994.12
#2012-11-06|1002.54
#2012-11-07| 984.17
#2012-11-08| 976.03
#2012-11-09| 975.32
#2012-11-12| 976.81
#2012-11-13| 971.40
#2012-11-14| 958.69
#2012-11-15| 957.73
#2012-11-16| 960.87
#2012-11-19| 979.36
#2012-11-20| 980.34
#2012-11-21| 980.34
#2012-11-22| .
#2012-11-23| 994.46
#2012-11-26| 992.15
#2012-11-27| 988.03
#2012-11-28| 991.57
#2012-11-29| 999.28
#2012-11-30|1000.00
#2012-12-03| 999.66
#2012-12-04| 997.60
#2012-12-05|1001.91
#2012-12-06|1006.12
#2012-12-07|1009.00
#2012-12-10|1009.43
#2012-12-11|1016.95
#2012-12-12|1020.42
#2012-12-13|1020.25
#2012-12-14|1019.07
#2012-12-17|1031.47
#2012-12-18|1046.25
#2012-12-19|1047.50
#2012-12-20|1056.22
#2012-12-21|1048.58
#2012-12-24|1047.42
#2012-12-25|1049.72
#2012-12-26|1048.03
#2012-12-27|1048.43
#2012-12-28|1046.95
#2012-12-31|1056.23
#2013-01-01|1056.54
#2013-01-02|1084.45
#2013-01-03|1084.15
#2013-01-04|1096.29
#2013-01-07|1095.38
#2013-01-08|1091.06
#2013-01-09|1097.06
#2013-01-10|1104.69
#2013-01-11|1105.84
#2013-01-14|1106.93
#2013-01-15|1106.49
#2013-01-16|1102.08
#2013-01-17|1108.47
#2013-01-18|1112.25
#2013-01-21|1113.10
#2013-01-22|1118.96
#2013-01-23|1113.14
#2013-01-24|1117.28
#2013-01-25|1121.30
#2013-01-28|1118.26
#2013-01-29|1126.92
#2013-01-30|1127.63
#2013-01-31|1128.55
#2013-02-01|1138.97
#2013-02-04|1128.76
#2013-02-05|1136.24
#2013-02-06|1142.20
#2013-02-07|1138.91
#2013-02-08|1142.49
#2013-02-11|1139.12
#2013-02-12|1146.97
#2013-02-13|1147.98
#2013-02-14|1151.76
#2013-02-15|1149.28
#2013-02-18|1150.45
#2013-02-19|1157.78
#2013-02-20|1145.34
#2013-02-21|1130.53
#2013-02-22|1143.00
#2013-02-25|1127.37
#2013-02-26|1124.72
#2013-02-27|1135.29
#2013-02-28|1135.12
#2013-03-01|1135.52
#2013-03-04|1142.31
#2013-03-05|1155.08
#2013-03-06|1163.77
#2013-03-07|1167.26
#2013-03-08|1171.73
#2013-03-11|1177.23
#2013-03-12|1171.22
#2013-03-13|1171.13
#2013-03-14|1177.13
#2013-03-15|1180.59
#2013-03-18|1167.91
#2013-03-19|1157.51
#2013-03-20|1166.13
#2013-03-21|1156.12
#2013-03-22|1160.13
#2013-03-25|1162.23
#2013-03-26|1172.75
#2013-03-27|1173.31
#2013-03-28|1177.38
#2013-03-29|1177.49
#2013-04-01|1166.04
#2013-04-02|1172.04
#2013-04-03|1155.95
#2013-04-04|1155.81
#2013-04-05|1153.86
#2013-04-08|1165.48
#2013-04-09|1169.18
#2013-04-10|1187.48
#2013-04-11|1198.22
#2013-04-12|1191.63
#2013-04-15|1166.22
#2013-04-16|1174.28
#2013-04-17|1160.00
#2013-04-18|1151.88
#2013-04-19|1163.27
#2013-04-22|1167.77
#2013-04-23|1181.85
#2013-04-24|1187.71
#2013-04-25|1198.10
#2013-04-26|1195.73
#2013-04-29|1203.57
#2013-04-30|1217.62
#2013-05-01|1205.69
#2013-05-02|1215.55
#2013-05-03|1232.32
#2013-05-06|1236.52
#2013-05-07|1243.92
#2013-05-08|1251.97
#2013-05-09|1247.95
#2013-05-10|1250.55
#2013-05-13|1256.33
#2013-05-14|1271.55
#2013-05-15|1278.11
#2013-05-16|1272.43
#2013-05-17|1288.18
#2013-05-20|1292.33
#2013-05-21|1291.02
#2013-05-22|1280.24
#2013-05-23|1258.66
#2013-05-24|1261.62
#2013-05-27|1261.26
#2013-05-28|1273.43
#2013-05-29|1270.07
#2013-05-30|1276.24
#2013-05-31|1258.70
#2013-06-03|1254.49
#2013-06-04|1257.73
#2013-06-05|1233.01
#2013-06-06|1238.09
#2013-06-07|1255.85
#2013-06-10|1261.76
#2013-06-11|1244.93
#2013-06-12|1236.42
#2013-06-13|1245.63
#2013-06-14|1238.29
#2013-06-17|1252.34
#2013-06-18|1258.26
#2013-06-19|1249.44
#2013-06-20|1207.43
#2013-06-21|1201.68
#2013-06-24|1181.88
#2013-06-25|1194.52
#2013-06-26|1201.68
#2013-06-27|1215.49
#2013-06-28|1215.32
#2013-07-01|1229.27
#2013-07-02|1226.19
#2013-07-03|1222.45
#2013-07-04|1228.23
#2013-07-05|1239.58
#2013-07-08|1239.34
#2013-07-09|1251.97
#2013-07-10|1249.35
#2013-07-11|1268.60
#2013-07-12|1273.31
#2013-07-15|1279.08
#2013-07-16|1275.10
#2013-07-17|1276.19
#2013-07-18|1283.65
#2013-07-19|1283.34
#2013-07-22|1294.90
#2013-07-23|1296.55
#2013-07-24|1291.22
#2013-07-25|1294.34
#2013-07-26|1288.81
#2013-07-29|1277.22
#2013-07-30|1281.36
#2013-07-31|1272.98
#2013-08-01|1294.42
#2013-08-02|1302.39
#2013-08-05|1301.85
#2013-08-06|1295.63
#2013-08-07|1282.80
#2013-08-08|1289.60
#2013-08-09|1285.92
#2013-08-12|1278.80
#2013-08-13|1284.97
#2013-08-14|1284.01
#2013-08-15|1263.30
#2013-08-16|1264.11
#2013-08-19|1253.86
#2013-08-20|1254.83
#2013-08-21|1247.66
#2013-08-22|1254.23
#2013-08-23|1261.07
#2013-08-26|1254.61
#2013-08-27|1226.77
#2013-08-28|1223.00
#2013-08-29|1228.65
#2013-08-30|1223.85
#2013-09-02|1231.36
#2013-09-03|1242.67
#2013-09-04|1254.02
#2013-09-05|1258.40
#2013-09-06|1262.44
#2013-09-09|1276.68
#2013-09-10|1299.89
#2013-09-11|1303.48
#2013-09-12|1301.09
#2013-09-13|1303.76
#2013-09-16|1318.57
#2013-09-17|1326.20
#2013-09-18|1335.08
#2013-09-19|1347.25
#2013-09-20|1340.90
#2013-09-23|1329.71
#2013-09-24|1326.18
#2013-09-25|1322.00
#2013-09-26|1325.52
#2013-09-27|1322.71
#2013-09-30|1312.05
#2013-10-01|1323.14
#2013-10-02|1316.24
#2013-10-03|1310.36
#2013-10-04|1316.38
#2013-10-07|1300.90
#2013-10-08|1288.10
#2013-10-09|1292.70
#2013-10-10|1321.19
#2013-10-11|1334.71
#2013-10-14|1340.21
#2013-10-15|1335.67
#2013-10-16|1350.21
#2013-10-17|1367.69
#2013-10-18|1378.08
#2013-10-21|1380.51
#2013-10-22|1383.44
#2013-10-23|1375.37
#2013-10-24|1384.43
#2013-10-25|1385.93
#2013-10-28|1386.39
#2013-10-29|1392.38
#2013-10-30|1388.64
#2013-10-31|1372.82
#2013-11-01|1374.35
#2013-11-04|1375.53
#2013-11-05|1372.04
#2013-11-06|1378.16
#2013-11-07|1360.24
#2013-11-08|1369.63
#2013-11-11|1373.77
#2013-11-12|1367.27
#2013-11-13|1371.11
#2013-11-14|1381.15
#2013-11-15|1392.94
#2013-11-18|1398.51
#2013-11-19|1395.39
#2013-11-20|1393.98
#2013-11-21|1402.07
#2013-11-22|1410.89
#2013-11-25|1413.60
#2013-11-26|1412.46
#2013-11-27|1415.80
#2013-11-28|1418.98
#2013-11-29|1418.77
#2013-12-02|1416.53
#2013-12-03|1404.78
#2013-12-04|1398.52
#2013-12-05|1391.87
#2013-12-06|1405.74
#2013-12-09|1410.99
#2013-12-10|1408.88
#2013-12-11|1400.57
#2013-12-12|1392.37
#2013-12-13|1399.04
#2013-12-16|1407.47
#2013-12-17|1405.76
#2013-12-18|1427.73
#2013-12-19|1426.24
#2013-12-20|1436.69
#2013-12-23|1445.84
#2013-12-24|1446.94
#2013-12-25|1447.49
#2013-12-26|1454.11
#2013-12-27|1457.00
#2013-12-30|1460.32
#2013-12-31|1468.20
#2014-01-01|1468.18
#2014-01-02|1458.24
#2014-01-03|1463.45
#2014-01-06|1459.08
#2014-01-07|1459.78
#2014-01-08|1462.60
#2014-01-09|1459.93
#2014-01-10|1461.82
#2014-01-13|1445.82
#2014-01-14|1449.28
#2014-01-15|1457.99
#2014-01-16|1452.57
#2014-01-17|1453.82
#2014-01-20|1451.85
#2014-01-21|1449.52
#2014-01-22|1457.58
#2014-01-23|1436.21
#2014-01-24|1402.04
#2014-01-27|1379.85
#2014-01-28|1394.64
#2014-01-29|1385.08
#2014-01-30|1394.33
#2014-01-31|1377.00
#2014-02-03|1344.16
#2014-02-04|1349.28
#2014-02-05|1348.25
#2014-02-06|1368.90
#2014-02-07|1387.65
#2014-02-10|1389.59
#2014-02-11|1402.28
#2014-02-12|1408.35
#2014-02-13|1409.26
#2014-02-14|1410.00
#2014-02-17|1413.62
#2014-02-18|1420.06
#2014-02-19|1408.14
#2014-02-20|1404.05
#2014-02-21|1408.15
#2014-02-24|1420.91
#2014-02-25|1415.04
#2014-02-26|1409.60
#2014-02-27|1417.29
#2014-02-28|1424.91
#2014-03-03|1406.07
#2014-03-04|1431.08
#2014-03-05|1435.59
#2014-03-06|1448.36
#2014-03-07|1452.12
#2014-03-10|1448.34
#2014-03-11|1443.81
#2014-03-12|1437.86
#2014-03-13|1420.74
#2014-03-14|1410.87
#2014-03-17|1423.86
#2014-03-18|1432.77
#2014-03-19|1431.91
#2014-03-20|1435.67
#2014-03-21|1433.15
#2014-03-24|1432.97
#2014-03-25|1428.39
#2014-03-26|1422.29
#2014-03-27|1420.42
#2014-03-28|1425.11
#2014-03-31|1440.82
#2014-04-01|1448.43
#2014-04-02|1454.35
#2014-04-03|1449.09
#2014-04-04|1431.13
#2014-04-07|1407.46
#2014-04-08|1406.53
#2014-04-09|1422.82
#2014-04-10|1399.34
#2014-04-11|1379.64
#2014-04-14|1385.90
#2014-04-15|1385.76
#2014-04-16|1407.28
#2014-04-17|1413.80
#2014-04-18|1414.76
#2014-04-21|1414.61
#2014-04-22|1423.90
#2014-04-23|1422.24
#2014-04-24|1422.29
#2014-04-25|1402.87
#2014-04-28|1398.14
#2014-04-29|1409.19
#2014-04-30|1413.61
#2014-05-01|1421.17
#2014-05-02|1424.49
#2014-05-05|1423.62
#2014-05-06|1414.43
#2014-05-07|1419.72
#2014-05-08|1425.98
#2014-05-09|1426.69
#2014-05-12|1440.55
#2014-05-13|1441.07
#2014-05-14|1434.73
#2014-05-15|1416.92
#2014-05-16|1417.09
#2014-05-19|1423.86
#2014-05-20|1412.86
#2014-05-21|1425.67
#2014-05-22|1435.39
#2014-05-23|1441.62
#2014-05-26|1444.79
#2014-05-27|1453.32
#2014-05-28|1453.86
#2014-05-29|1457.76
#2014-05-30|1454.29
#2014-06-02|1456.67
#2014-06-03|1455.31
#2014-06-04|1459.79
#2014-06-05|1467.16
#2014-06-06|1485.47
#2014-06-09|1489.80
#2014-06-10|1489.10
#2014-06-11|1484.12
#2014-06-12|1482.18
#2014-06-13|1480.22
#2014-06-16|1476.07
#2014-06-17|1484.32
#2014-06-18|1491.73
#2014-06-19|1494.17
#2014-06-20|1495.18
#2014-06-23|1497.18
#2014-06-24|1485.61
#2014-06-25|1486.55
#2014-06-26|1487.09
#2014-06-27|1491.45
#2014-06-30|1499.39
#2014-07-01|1508.37
#2014-07-02|1512.29
#2014-07-03|1521.62
#2014-07-04|1522.48
#2014-07-07|1515.47
#2014-07-08|1500.37
#2014-07-09|1501.80
#2014-07-10|1490.26
#2014-07-11|1490.15
#2014-07-14|1502.12
#2014-07-15|1505.87
#2014-07-16|1509.13
#2014-07-17|1494.70
#2014-07-18|1505.30
#2014-07-21|1503.25
#2014-07-22|1517.35
#2014-07-23|1518.64
#2014-07-24|1521.97
#2014-07-25|1513.73
#2014-07-28|1514.85
#2014-07-29|1511.68
#2014-07-30|1513.59
#2014-07-31|1486.60
#2014-08-01|1475.11
#2014-08-04|1480.48
#2014-08-05|1468.91
#2014-08-06|1467.58
#2014-08-07|1459.24
#2014-08-08|1465.36
#2014-08-11|1477.56
#2014-08-12|1479.93
#2014-08-13|1487.11
#2014-08-14|1490.75
#2014-08-15|1486.20
#2014-08-18|1501.13
#2014-08-19|1504.45
#2014-08-20|1505.94
#2014-08-21|1513.92
#2014-08-22|1512.05
#2014-08-25|1523.11
#2014-08-26|1527.93
#2014-08-27|1528.99
#2014-08-28|1520.78
#2014-08-29|1525.61
#2014-09-01|1524.98
#2014-09-02|1529.86
#2014-09-03|1533.53
#2014-09-04|1531.91
#2014-09-05|1530.15
#2014-09-08|1527.18
#2014-09-09|1512.80
#2014-09-10|1516.01
#2014-09-11|1515.68
#2014-09-12|1514.67
#2014-09-15|1510.99
#2014-09-16|1515.05
#2014-09-17|1522.36
#2014-09-18|1534.22
#2014-09-19|1527.43
#2014-09-22|1513.56
#2014-09-23|1503.89
#2014-09-24|1509.36
#2014-09-25|1487.65
#2014-09-26|1495.04
#2014-09-29|1484.51
#2014-09-30|1480.64
#2014-10-01|1460.65
#2014-10-02|1460.03
#2014-10-03|1470.78
#2014-10-06|1477.37
#2014-10-07|1454.56
#2014-10-08|1467.99
#2014-10-09|1445.96
#2014-10-10|1423.29
#2014-10-13|1412.68
#2014-10-14|1413.94
#2014-10-15|1402.57
#2014-10-16|1397.63
#2014-10-17|1417.88
#2014-10-20|1427.45
#2014-10-21|1448.00
#2014-10-22|1437.37
#2014-10-23|1447.94
#2014-10-24|1458.96
#2014-10-27|1457.30
#2014-10-28|1477.74
#2014-10-29|1485.55
#2014-10-30|1506.37
#2014-10-31|1533.13
#2014-11-03|1529.36
#2014-11-04|1540.39
#2014-11-05|1547.73
#2014-11-06|1547.41
#2014-11-07|1551.13
#2014-11-10|1558.01
#2014-11-11|1555.74
#2014-11-12|1557.86
#2014-11-13|1554.71
#2014-11-14|1550.41
#2014-11-17|1543.22
#2014-11-18|1549.82
#2014-11-19|1545.27
#2014-11-20|1546.16
#2014-11-21|1556.58
#2014-11-24|1561.84
#2014-11-25|1567.59
#2014-11-26|1571.11
#2014-11-27|1568.67
#2014-11-28|1569.82
#2014-12-01|1557.88
#2014-12-02|1566.70
#2014-12-03|1574.67
#2014-12-04|1575.80
#2014-12-05|1587.47
#2014-12-08|1587.88
#2014-12-09|1581.99
#2014-12-10|1562.94
#2014-12-11|1560.06
#2014-12-12|1525.34
#2014-12-15|1514.77
#2014-12-16|1502.55
#2014-12-17|1528.21
#2014-12-18|1561.48
#2014-12-19|1567.67
#2014-12-22|1575.55
#2014-12-23|1579.24
#2014-12-24|1580.21
#2014-12-25|1579.68
#2014-12-26|1579.48
#2014-12-29|1580.57
#2014-12-30|1575.82
#2014-12-31|1566.74
#2015-01-01|1566.63
#2015-01-02|1564.83
#2015-01-05|1534.69
#2015-01-06|1509.71
#2015-01-07|1521.52
#2015-01-08|1543.13
#2015-01-09|1531.91
#2015-01-12|1520.26
#2015-01-13|1521.70
#2015-01-14|1500.73
#2015-01-15|1492.77
#2015-01-16|1499.53
#2015-01-19|1498.61
#2015-01-20|1503.67
#2015-01-21|1510.56
#2015-01-22|1528.18
#2015-01-23|1521.96
#2015-01-26|1524.24
#2015-01-27|1514.49
#2015-01-28|1495.32
#2015-01-29|1499.32
#2015-01-30|1488.75
#2015-02-02|1502.90
#2015-02-03|1524.78
#2015-02-04|1529.45
#2015-02-05|1547.82
#2015-02-06|1555.24
#2015-02-09|1549.28
#2015-02-10|1557.14
#2015-02-11|1555.52
#2015-02-12|1573.67
#2015-02-13|1576.86
#2015-02-16|1578.94
#2015-02-17|1584.10
#2015-02-18|1584.58
#2015-02-19|1588.00
#2015-02-20|1598.85
#2015-02-23|1598.94
#2015-02-24|1606.59
#2015-02-25|1612.50
#2015-02-26|1609.47
#2015-02-27|1602.52
#2015-03-02|1612.32
#2015-03-03|1603.28
#2015-03-04|1592.52
#2015-03-05|1597.78
#2015-03-06|1585.27
#2015-03-09|1584.46
#2015-03-10|1554.90
#2015-03-11|1558.40
#2015-03-12|1588.09
#2015-03-13|1574.77
#2015-03-16|1591.61
#2015-03-17|1590.81
#2015-03-18|1598.67
#2015-03-19|1594.71
#2015-03-20|1616.03
#2015-03-23|1617.29
#2015-03-24|1611.53
#2015-03-25|1591.21
#2015-03-26|1580.98
#2015-03-27|1577.75
#2015-03-30|1594.71
#2015-03-31|1588.05
#2015-04-01|1594.82
#2015-04-02|1604.33
#2015-04-03|1608.82
#2015-04-06|1612.32
#2015-04-07|1609.70
#2015-04-08|1625.25
#2015-04-09|1633.73
#2015-04-10|1638.58
#2015-04-13|1643.39
#2015-04-14|1645.65
#2015-04-15|1648.24
#2015-04-16|1654.88
#2015-04-17|1630.97
#2015-04-20|1631.36
#2015-04-21|1638.73
#2015-04-22|1659.59
#2015-04-23|1664.26
#2015-04-24|1662.36
#2015-04-27|1662.22
#2015-04-28|1670.26
#2015-04-29|1667.36
#2015-04-30|1652.86
#2015-05-01|1656.31
#2015-05-04|1661.39
#2015-05-05|1654.01
#2015-05-06|1646.00
#2015-05-07|1649.02
#2015-05-08|1676.45
#2015-05-11|1681.44
#2015-05-12|1670.43
#2015-05-13|1676.64
#2015-05-14|1687.01
#2015-05-15|1688.17
#2015-05-18|1693.50
#2015-05-19|1695.94
#2015-05-20|1693.82
#2015-05-21|1689.10
#2015-05-22|1689.93
#2015-05-25|1688.75
#2015-05-26|1673.34
#2015-05-27|1681.49
#2015-05-28|1680.93
#2015-05-29|1668.62
#2015-06-01|1669.51
#2015-06-02|1670.50
#2015-06-03|1678.70
#2015-06-04|1665.40
#2015-06-05|1660.57
#2015-06-08|1654.41
#2015-06-09|1653.36
#2015-06-10|1678.12
#2015-06-11|1680.06
#2015-06-12|1675.40
#2015-06-15|1663.42
#2015-06-16|1666.38
#2015-06-17|1664.28
#2015-06-18|1678.77
#2015-06-19|1672.90
#2015-06-22|1689.75
#2015-06-23|1696.18
#2015-06-24|1686.08
#2015-06-25|1681.63
#2015-06-26|1682.51
#2015-06-29|1638.21
#2015-06-30|1647.16
#2015-07-01|1661.22
#2015-07-02|1657.94
#2015-07-03|1655.53
#2015-07-06|1636.25
#2015-07-07|1626.47
#2015-07-08|1594.39
#2015-07-09|1612.23
#2015-07-10|1638.25
#2015-07-13|1655.73
#2015-07-14|1661.39
#2015-07-15|1661.50
#2015-07-16|1677.01
#2015-07-17|1678.41
#2015-07-20|1681.10
#2015-07-21|1678.09
#2015-07-22|1676.10
#2015-07-23|1662.46
#2015-07-24|1646.80
#2015-07-27|1622.11
#2015-07-28|1628.54
#2015-07-29|1643.52
#2015-07-30|1650.41
#2015-07-31|1649.34
#2015-08-03|1646.32
#2015-08-04|1648.87
#2015-08-05|1649.40
#2015-08-06|1637.34
#2015-08-07|1639.41
#2015-08-10|1657.32
#2015-08-11|1636.59
#2015-08-12|1620.64
#2015-08-13|1623.23
#2015-08-14|1632.50
#2015-08-17|1631.75
#2015-08-18|1627.16
#2015-08-19|1612.34
#2015-08-20|1583.51
#2015-08-21|1534.82
#2015-08-24|1468.67
#2015-08-25|1462.83
#2015-08-26|1499.11
#2015-08-27|1535.88
#2015-08-28|1539.38
#2015-08-31|1525.44
#2015-09-01|1478.97
#2015-09-02|1487.38
#2015-09-03|1498.96
#2015-09-04|1472.73
#2015-09-07|1472.00
#2015-09-08|1504.62
#2015-09-09|1506.36
#2015-09-10|1507.28
#2015-09-11|1512.18
#2015-09-14|1506.58
#2015-09-15|1516.97
#2015-09-16|1531.03
#2015-09-17|1525.95
#2015-09-18|1504.83
#2015-09-21|1510.55
#2015-09-22|1486.56
#2015-09-23|1483.85
#2015-09-24|1470.00
#2015-09-25|1484.49
#2015-09-28|1446.71
#2015-09-29|1441.63
#2015-09-30|1468.11
#2015-10-01|1476.73
#2015-10-02|1483.11
#2015-10-05|1516.83
#2015-10-06|1516.04
#2015-10-07|1534.87
#2015-10-08|1539.13
#2015-10-09|1539.52
#2015-10-12|1544.69
#2015-10-13|1530.59
#2015-10-14|1521.29
#2015-10-15|1550.99
#2015-10-16|1559.98
#2015-10-19|1556.73
#2015-10-20|1557.92
#2015-10-21|1543.60
#2015-10-22|1559.31
#2015-10-23|1582.93
#2015-10-26|1583.90
#2015-10-27|1571.69
#2015-10-28|1595.42
#2015-10-29|1587.99
#2015-10-30|1576.84
#2015-11-02|1580.07
#2015-11-03|1591.44
#2015-11-04|1592.75
#2015-11-05|1598.83
#2015-11-06|1607.46
#2015-11-09|1593.63
#2015-11-10|1592.98
#2015-11-11|1595.34
#2015-11-12|1574.11
#2015-11-13|1557.72
#2015-11-16|1567.01
#2015-11-17|1572.02
#2015-11-18|1588.24
#2015-11-19|1596.90
#2015-11-20|1598.12
#2015-11-23|1590.90
#2015-11-24|1585.71
#2015-11-25|1586.64
#2015-11-26|1588.84
#2015-11-27|1586.78
#2015-11-30|1582.93
#2015-12-01|1596.70
#2015-12-02|1586.10
#2015-12-03|1569.36
#2015-12-04|1590.04
#2015-12-07|1576.26
#2015-12-08|1556.33
#2015-12-09|1541.94
#2015-12-10|1540.45
#2015-12-11|1499.37
#2015-12-14|1494.49
#2015-12-15|1519.16
#2015-12-16|1540.38
#2015-12-17|1528.29
#2015-12-18|1500.36
#2015-12-21|1508.35
#2015-12-22|1517.74
#2015-12-23|1537.35
#2015-12-24|1539.18
#2015-12-25|1538.70
#2015-12-28|1537.42
#2015-12-29|1550.08
#2015-12-30|1538.96
#2015-12-31|1528.68
#2016-01-01|1528.63
#2016-01-04|1490.70
#2016-01-05|1487.43
#2016-01-06|1462.14
#2016-01-07|1422.54
#2016-01-08|1406.25
#2016-01-11|1405.20
#2016-01-12|1407.06
#2016-01-13|1380.89
#2016-01-14|1384.04
#2016-01-15|1348.86
#2016-01-18|1342.75
#2016-01-19|1344.82
#2016-01-20|1317.64
#2016-01-21|1315.04
#2016-01-22|1347.03
#2016-01-25|1328.67
#2016-01-26|1338.99
#2016-01-27|1337.83
#2016-01-28|1330.94
#2016-01-29|1376.54
#2016-02-01|1376.46
#2016-02-02|1342.60
#2016-02-03|1342.38
#2016-02-04|1354.86
#2016-02-05|1332.35
#2016-02-08|1291.95
#2016-02-09|1287.29
#2016-02-10|1286.91
#2016-02-11|1258.07
#2016-02-12|1284.93
#2016-02-15|1298.17
#2016-02-16|1317.46
#2016-02-17|1340.31
#2016-02-18|1338.88
#2016-02-19|1336.34
#2016-02-22|1354.93
#2016-02-23|1338.18
#2016-02-24|1329.26
#2016-02-25|1348.16
#2016-02-26|1356.24
#2016-02-29|1348.82
#2016-03-01|1384.07
#2016-03-02|1396.89
#2016-03-03|1412.66
#2016-03-04|1424.69
#2016-03-07|1419.70
#2016-03-08|1401.43
#2016-03-09|1400.43
#2016-03-10|1400.68
#2016-03-11|1432.77
#2016-03-14|1432.14
#2016-03-15|1420.34
#2016-03-16|1420.66
#2016-03-17|1452.17
#2016-03-18|1464.35
#2016-03-21|1465.35
#2016-03-22|1461.79
#2016-03-23|1452.07
#2016-03-24|1441.35
#2016-03-25|1442.21
#2016-03-28|1443.32
#2016-03-29|1453.61
#2016-03-30|1471.26
#2016-03-31|1472.90
#2016-04-01|1474.19
#2016-04-04|1465.70
#2016-04-05|1442.72
#2016-04-06|1450.51
#2016-04-07|1429.22
#2016-04-08|1437.73
#2016-04-11|1443.14
#2016-04-12|1459.63
#2016-04-13|1495.37
#2016-04-14|1504.38
#2016-04-15|1500.47
#2016-04-18|1504.62
#2016-04-19|1521.40
#2016-04-20|1536.88
#2016-04-21|1536.35
#2016-04-22|1537.29
#2016-04-25|1528.58
#2016-04-26|1537.82
#2016-04-27|1540.45
#2016-04-28|1521.56
#2016-04-29|1512.15
#2016-05-02|1519.50
#2016-05-03|1494.64
#2016-05-04|1483.78
#2016-05-05|1481.27
#2016-05-06|1480.63
#2016-05-09|1481.56
#2016-05-10|1504.32
#2016-05-11|1490.49
#2016-05-12|1490.14
#2016-05-13|1472.07
#2016-05-16|1481.61
#2016-05-17|1477.87
#2016-05-18|1492.68
#2016-05-19|1475.23
#2016-05-20|1487.95
#2016-05-23|1486.76
#2016-05-24|1511.60
#2016-05-25|1525.02
#2016-05-26|1520.64
#2016-05-27|1532.29
#2016-05-30|1531.82
#2016-05-31|1530.88
#2016-06-01|1529.40
#2016-06-02|1529.36
#2016-06-03|1521.54
#2016-06-06|1532.21
#2016-06-07|1532.89
#2016-06-08|1539.10
#2016-06-09|1525.09
#2016-06-10|1498.35
#2016-06-13|1474.74
#2016-06-14|1448.48
#2016-06-15|1450.56
#2016-06-16|1444.41
#2016-06-17|1451.05
#2016-06-20|1475.09
#2016-06-21|1478.31
#2016-06-22|1478.78
#2016-06-23|1509.98
#2016-06-24|1418.21
#2016-06-27|1360.70
#2016-06-28|1385.43
#2016-06-29|1422.15
#2016-06-30|1433.96
#2016-07-01|1434.80
#2016-07-04|1434.95
#2016-07-05|1411.94
#2016-07-06|1405.44
#2016-07-07|1416.74
#2016-07-08|1441.41
#2016-07-11|1459.10
#2016-07-12|1487.00
#2016-07-13|1490.37
#2016-07-14|1506.89
#2016-07-15|1509.01
#2016-07-18|1513.96
#2016-07-19|1511.41
#2016-07-20|1518.26
#2016-07-21|1514.10
#2016-07-22|1520.50
#2016-07-25|1519.52
#2016-07-26|1519.67
#2016-07-27|1525.85
#2016-07-28|1529.61
#2016-07-29|1534.77
#2016-08-01|1530.58
#2016-08-02|1518.17
#2016-08-03|1521.51
#2016-08-04|1530.22
#2016-08-05|1553.00
#2016-08-08|1558.16
#2016-08-09|1561.23
#2016-08-10|1555.75
#2016-08-11|1565.41
#2016-08-12|1565.67
#2016-08-15|1576.19
#2016-08-16|1570.25
#2016-08-17|1571.62
#2016-08-18|1574.18
#2016-08-19|1570.29
#2016-08-22|1571.00
#2016-08-23|1575.82
#2016-08-24|1568.92
#2016-08-25|1568.74
#2016-08-26|1573.83
#2016-08-29|1577.35
#2016-08-30|1586.44
#2016-08-31|1586.48
#2016-09-01|1588.19
#2016-09-02|1598.68
#2016-09-05|1601.18
#2016-09-06|1606.22
#2016-09-07|1610.84
#2016-09-08|1611.80
#2016-09-09|1586.01
#2016-09-12|1592.10
#2016-09-13|1570.58
#2016-09-14|1565.53
#2016-09-15|1580.12
#2016-09-16|1571.37
#2016-09-19|1580.18
#2016-09-20|1578.82
#2016-09-21|1595.10
#2016-09-22|1608.78
#2016-09-23|1594.13
#2016-09-26|1576.79
#2016-09-27|1582.60
#2016-09-28|1587.23
#2016-09-29|1575.27
#2016-09-30|1585.07
#2016-10-03|1589.89
#2016-10-04|1591.60
#2016-10-05|1602.95
#2016-10-06|1598.75
#2016-10-07|1593.18
#2016-10-10|1597.16
#2016-10-11|1576.54
#2016-10-12|1574.52
#2016-10-13|1558.98
#2016-10-14|1569.82
#2016-10-17|1561.21
#2016-10-18|1576.24
#2016-10-19|1588.01
#2016-10-20|1591.46
#2016-10-21|1591.94
#2016-10-24|1598.94
#2016-10-25|1592.48
#2016-10-26|1589.70
#2016-10-27|1587.20
#2016-10-28|1589.63
#2016-10-31|1590.33
#2016-11-01|1581.97
#2016-11-02|1566.74
#2016-11-03|1567.68
#2016-11-04|1562.11
#2016-11-07|1593.70
#2016-11-08|1593.61
#2016-11-09|1614.92
#2016-11-10|1637.67
#2016-11-11|1637.07
#2016-11-14|1643.75
#2016-11-15|1646.83
#2016-11-16|1641.84
#2016-11-17|1654.08
#2016-11-18|1651.42
#2016-11-21|1658.86
#2016-11-22|1659.76
#2016-11-23|1660.62
#2016-11-24|1662.46
#2016-11-25|1667.65
#2016-11-28|1653.73
#2016-11-29|1653.96
#2016-11-30|1657.89
#2016-12-01|1664.12
#2016-12-02|1657.65
#2016-12-05|1668.30
#2016-12-06|1678.45
#2016-12-07|1704.99
#2016-12-08|1721.24
#2016-12-09|1720.05
#2016-12-12|1705.47
#2016-12-13|1710.82
#2016-12-14|1704.60
#2016-12-15|1703.13
#2016-12-16|1693.30
#2016-12-19|1690.38
#2016-12-20|1700.24
#2016-12-21|1696.18
#2016-12-22|1686.90
#2016-12-23|1689.58
#2016-12-26|1688.86
#2016-12-27|1691.93
#2016-12-28|1682.38
#2016-12-29|1680.88
#2016-12-30|1683.70
#2017-01-02|1683.18
#2017-01-03|1698.51
#2017-01-04|1723.02
#2017-01-05|1724.37
#2017-01-06|1728.90
#2017-01-09|1718.29
#2017-01-10|1720.42
#2017-01-11|1724.45
#2017-01-12|1727.30
#2017-01-13|1731.52
#2017-01-16|1728.08
#2017-01-17|1713.58
#2017-01-18|1721.46
#2017-01-19|1710.83
#2017-01-20|1716.91
#2017-01-23|1716.31
#2017-01-24|1729.85
#2017-01-25|1743.78
#2017-01-26|1745.47
#2017-01-27|1742.55
#2017-01-30|1736.90
#2017-01-31|1730.13
#2017-02-01|1734.57
#2017-02-02|1728.69
#2017-02-03|1758.32
#2017-02-06|1756.48
#2017-02-07|1757.40
#2017-02-08|1754.14
#2017-02-09|1768.94
#2017-02-10|1775.08
#2017-02-13|1789.39
#2017-02-14|1797.43
#2017-02-15|1813.93
#2017-02-16|1810.84
#2017-02-17|1810.62
#2017-02-20|1812.08
#2017-02-21|1817.51
#2017-02-22|1816.30
#2017-02-23|1819.68
#2017-02-24|1808.78
#2017-02-27|1809.93
#2017-02-28|1801.48
#2017-03-01|1827.41
#2017-03-02|1811.98
#2017-03-03|1810.78
#2017-03-06|1806.96
#2017-03-07|1803.29
#2017-03-08|1800.24
#2017-03-09|1799.97
#2017-03-10|1807.41
#2017-03-13|1813.35
#2017-03-14|1811.19
#2017-03-15|1817.19
#2017-03-16|1835.60
#2017-03-17|1822.81
#2017-03-20|1815.70
#2017-03-21|1786.13
#2017-03-22|1777.57
#2017-03-23|1782.64
#2017-03-24|1783.65
#2017-03-27|1773.96
#2017-03-28|1792.45
#2017-03-29|1791.11
#2017-03-30|1803.20
#2017-03-31|1796.05
#2017-04-03|1792.75
#2017-04-04|1789.44
#2017-04-05|1783.64
#2017-04-06|1785.60
#2017-04-07|1784.94
#2017-04-10|1783.89
#2017-04-11|1784.15
#2017-04-12|1775.95
#2017-04-13|1767.96
#2017-04-14|1767.50
#2017-04-17|1788.65
#2017-04-18|1779.03
#2017-04-19|1779.15
#2017-04-20|1801.53
#2017-04-21|1794.89
#2017-04-24|1824.90
#2017-04-25|1835.76
#2017-04-26|1837.90
#2017-04-27|1832.14
#2017-04-28|1817.64
#2017-05-01|1821.99
#2017-05-02|1834.25
#2017-05-03|1830.74
#2017-05-04|1830.55
#2017-05-05|1829.86
#2017-05-08|1826.46
#2017-05-09|1824.87
#2017-05-10|1829.62
#2017-05-11|1826.13
#2017-05-12|1823.66
#2017-05-15|1840.73
#2017-05-16|1842.33
#2017-05-17|1804.18
#2017-05-18|1793.41
#2017-05-19|1806.73
#2017-05-22|1814.50
#2017-05-23|1821.29
#2017-05-24|1826.58
#2017-05-25|1837.17
#2017-05-26|1838.19
#2017-05-29|1837.73
#2017-05-30|1831.11
#2017-05-31|1829.92
#2017-06-01|1845.10
#2017-06-02|1855.81
#2017-06-05|1858.25
#2017-06-06|1850.66
#2017-06-07|1862.34
#2017-06-08|1869.57
#2017-06-09|1877.39
#2017-06-12|1870.73
#2017-06-13|1887.58
#2017-06-14|1894.72
#2017-06-15|1882.23
#2017-06-16|1887.52
#2017-06-19|1903.83
#2017-06-20|1891.46
#2017-06-21|1880.66
#2017-06-22|1879.71
#2017-06-23|1881.92
#2017-06-26|1889.22
#2017-06-27|1888.36
#2017-06-28|1907.59
#2017-06-29|1901.89
#2017-06-30|1897.31
#2017-07-03|1906.68
#2017-07-04|1906.08
#2017-07-05|1912.45
#2017-07-06|1900.60
#2017-07-07|1904.69
#2017-07-10|1911.41
#2017-07-11|1909.80
#2017-07-12|1922.77
#2017-07-13|1934.91
#2017-07-14|1941.12
#2017-07-17|1942.37
#2017-07-18|1942.38
#2017-07-19|1946.67
#2017-07-20|1951.36
#2017-07-21|1960.10
#2017-07-24|1959.39
#2017-07-25|1968.29
#2017-07-26|1969.68
#2017-07-27|1962.65
#2017-07-28|1960.08
#2017-07-31|1970.46
#2017-08-01|1986.34
#2017-08-02|1984.55
#2017-08-03|1975.60
#2017-08-04|1981.41
#2017-08-07|1987.11
#2017-08-08|1984.60
#2017-08-09|1978.44
#2017-08-10|1945.67
#2017-08-11|1938.96
#2017-08-14|1961.54
#2017-08-15|1964.01
#2017-08-16|1969.26
#2017-08-17|1947.93
#2017-08-18|1943.76
#2017-08-21|1943.51
#2017-08-22|1956.81
#2017-08-23|1954.44
#2017-08-24|1954.58
#2017-08-25|1961.47
#2017-08-28|1962.03
#2017-08-29|1953.09
#2017-08-30|1957.62
#2017-08-31|1964.33
#2017-09-01|1972.37
#2017-09-04|1968.30
#2017-09-05|1946.89
#2017-09-06|1947.91
#2017-09-07|1946.62
#2017-09-08|1950.48
#2017-09-11|1975.88
#2017-09-12|1989.92
#2017-09-13|1982.25
#2017-09-14|1981.74
#2017-09-15|1986.36
#2017-09-18|1998.72
#2017-09-19|2007.63
#2017-09-20|2013.70
#2017-09-21|2011.12
#2017-09-22|2015.89
#2017-09-25|1999.65
#2017-09-26|1994.60
#2017-09-27|2010.13
#2017-09-28|2018.85
#2017-09-29|2030.14
#2017-10-02|2038.99
#2017-10-03|2052.58
#2017-10-04|2052.43
#2017-10-05|2064.61
#2017-10-06|2062.66
#2017-10-09|2063.52
#2017-10-10|2072.42
#2017-10-11|2075.61
#2017-10-12|2075.75
#2017-10-13|2081.99
#2017-10-16|2086.18
#2017-10-17|2069.54
#2017-10-18|2080.03
#2017-10-19|2070.53
#2017-10-20|2081.82
#2017-10-23|2072.74
#2017-10-24|2075.67
#2017-10-25|2067.74
#2017-10-26|2078.60
#2017-10-27|2078.29
#2017-10-30|2071.95
#2017-10-31|2072.36
#2017-11-01|2078.52
#2017-11-02|2088.97
#2017-11-03|2087.07
#2017-11-06|2087.93
#2017-11-07|2074.75
#2017-11-08|2076.34
#2017-11-09|2067.89
#2017-11-10|2064.31
#2017-11-13|2058.75
#2017-11-14|2058.50
#2017-11-15|2049.25
#2017-11-16|2065.46
#2017-11-17|2068.79
#2017-11-20|2075.25
#2017-11-21|2093.05
#2017-11-22|2091.66
#2017-11-23|2091.82
#2017-11-24|2096.17
#2017-11-27|2093.17
#2017-11-28|2116.74
#2017-11-29|2120.80
#2017-11-30|2137.07
#2017-12-01|2132.18
#2017-12-04|2136.50
#2017-12-05|2132.72
#2017-12-06|2124.46
#2017-12-07|2135.22
#2017-12-08|2148.18
#2017-12-11|2152.03
#2017-12-12|2164.03
#2017-12-13|2153.88
#2017-12-14|2146.85
#2017-12-15|2159.47
#2017-12-18|2176.87
#2017-12-19|2166.82
#2017-12-20|2162.46
#2017-12-21|2172.56
#2017-12-22|2172.59
#2017-12-25|2171.95
#2017-12-26|2171.03
#2017-12-27|2175.82
#2017-12-28|2183.61
#2017-12-29|2180.62
#2018-01-01|2179.85
#2018-01-02|2184.43
#2018-01-03|2194.64
#2018-01-04|2221.67
#2018-01-05|2240.75
#2018-01-08|2246.76
#2018-01-09|2256.52
#2018-01-10|2264.29
#2018-01-11|2274.82
#2018-01-12|2293.28
#2018-01-15|2302.06
#2018-01-16|2295.50
#2018-01-17|2311.69
#2018-01-18|2311.54
#2018-01-19|2328.83
#2018-01-22|2345.13
#2018-01-23|2351.90
#2018-01-24|2366.23
#2018-01-25|2362.00
#2018-01-26|2376.59
#2018-01-29|2361.75
#2018-01-30|2335.50
#2018-01-31|2338.37
#2018-02-01|2361.43
#2018-02-02|2306.79
#2018-02-05|2228.81
#2018-02-06|2238.78
#2018-02-07|2241.41
#2018-02-08|2168.41
#2018-02-09|2176.45
#2018-02-12|2208.94
#2018-02-13|2217.13
#2018-02-14|2256.06
#2018-02-15|2278.11
#2018-02-16|2283.13
#2018-02-19|2284.12
#2018-02-20|2279.70
#2018-02-21|2275.96
#2018-02-22|2265.28
#2018-02-23|2296.15
#2018-02-26|2322.51
#2018-02-27|2305.32
#2018-02-28|2282.50
#2018-03-01|2249.70
#2018-03-02|2252.86
#2018-03-05|2273.62
#2018-03-06|2287.41
#2018-03-07|2289.01
#2018-03-08|2297.63
#2018-03-09|2336.36
#2018-03-12|2341.19
#2018-03-13|2323.19
#2018-03-14|2303.47
#2018-03-15|2303.07
#2018-03-16|2310.78
#2018-03-19|2288.84
#2018-03-20|2300.58
#2018-03-21|2297.44
#2018-03-22|2242.88
#2018-03-23|2192.83
#2018-03-26|2239.43
#2018-03-27|2214.32
#2018-03-28|2204.04
#2018-03-29|2232.42
#2018-03-30|2233.07
#2018-04-02|2200.70
#2018-04-03|2216.19
#2018-04-04|2220.64
#2018-04-05|2241.96
#2018-04-06|2202.41
#2018-04-09|2210.16
#2018-04-10|2239.95
#2018-04-11|2223.59
#2018-04-12|2245.30
#2018-04-13|2234.31
#2018-04-16|2244.64
#2018-04-17|2256.66
#2018-04-18|2262.56
#2018-04-19|2278.78
#2018-04-20|2267.17
#2018-04-23|2259.13
#2018-04-24|2244.62
#2018-04-25|2228.59
#2018-04-26|2250.93
#2018-04-27|2246.91
#2018-04-30|2247.35
#2018-05-01|2243.82
#2018-05-02|2241.15
#2018-05-03|2232.08
#2018-05-04|2248.10
#2018-05-07|2259.99
#2018-05-08|2267.06
#2018-05-09|2285.97
#2018-05-10|2300.38
#2018-05-11|2309.42
#2018-05-14|2307.47
#2018-05-15|2295.84
#2018-05-16|2298.53
#2018-05-17|2297.93
#2018-05-18|2290.75
#2018-05-21|2300.92
#2018-05-22|2306.73
#2018-05-23|2295.05
#2018-05-24|2289.07
#2018-05-25|2282.56
#2018-05-28|2282.10
#2018-05-29|2234.11
#2018-05-30|2251.72
#2018-05-31|2244.84
#2018-06-01|2265.65
#2018-06-04|2285.05
#2018-06-05|2279.87
#2018-06-06|2315.95
#2018-06-07|2309.95
#2018-06-08|2308.77
#2018-06-11|2308.39
#2018-06-12|2309.01
#2018-06-13|2300.53
#2018-06-14|2295.62
#2018-06-15|2287.48
#2018-06-18|2282.95
#2018-06-19|2265.01
#2018-06-20|2272.88
#2018-06-21|2261.96
#2018-06-22|2266.00
#2018-06-25|2228.37
#2018-06-26|2228.28
#2018-06-27|2199.56
#2018-06-28|2205.38
#2018-06-29|2209.26
#2018-07-02|2208.72
#2018-07-03|2196.90
#2018-07-04|2196.22
#2018-07-05|2203.40
#2018-07-06|2216.39
#2018-07-09|2250.57
#2018-07-10|2251.64
#2018-07-11|2243.98
#2018-07-12|2255.01
#2018-07-13|2250.37
#2018-07-16|2254.37
#2018-07-17|2267.95
#2018-07-18|2291.98
#2018-07-19|2268.22
#2018-07-20|2273.37
#2018-07-23|2283.24
#2018-07-24|2294.51
#2018-07-25|2307.95
#2018-07-26|2293.59
#2018-07-27|2279.62
#2018-07-30|2257.30
#2018-07-31|2249.60
#2018-08-01|2246.27
#2018-08-02|2236.01
#2018-08-03|2245.54
#2018-08-06|2246.30
#2018-08-07|2260.47
#2018-08-08|2262.34
#2018-08-09|2260.94
#2018-08-10|2237.53
#2018-08-13|2219.95
#2018-08-14|2236.12
#2018-08-15|2216.61
#2018-08-16|2234.83
#2018-08-17|2239.76
#2018-08-20|2250.58
#2018-08-21|2251.82
#2018-08-22|2261.17
#2018-08-23|2252.56
#2018-08-24|2267.29
#2018-08-27|2294.55
#2018-08-28|2297.14
#2018-08-29|2303.26
#2018-08-30|2290.89
#2018-08-31|2290.08
#2018-09-03|2286.81
#2018-09-04|2288.77
#2018-09-05|2326.04
#2018-09-06|2255.88
#2018-09-07|2249.22
#2018-09-10|2251.22
#2018-09-11|2255.00
#2018-09-12|2253.39
#2018-09-13|2261.53
#2018-09-14|2281.74
#2018-09-17|2264.74
#2018-09-18|2278.60
#2018-09-19|2293.57
#2018-09-20|2313.29
#2018-09-21|2317.53
#2018-09-24|2296.27
#2018-09-25|2293.69
#2018-09-26|2281.53
#2018-09-27|2276.09
#2018-09-28|2259.16
#2018-10-01|2266.82
#2018-10-02|2258.54
#2018-10-03|2265.51
#2018-10-04|2249.62
#2018-10-05|2231.86
#2018-10-08|2214.12
#2018-10-09|2208.36
#2018-10-10|2147.33
#2018-10-11|2095.17
#2018-10-12|2128.28
#2018-10-15|2112.68
#2018-10-16|2154.80
#2018-10-17|2160.57
#2018-10-18|2129.52
#2018-10-19|2131.94
#2018-10-22|2119.04
#2018-10-23|2092.68
#2018-10-24|2049.00
#2018-10-25|2075.22
#2018-10-26|2044.85
#2018-10-29|2037.30
#2018-10-30|2057.36
#2018-10-31|2104.01
#2018-11-01|2127.27
#2018-11-02|2131.21
#2018-11-05|2131.90
#2018-11-06|2140.55
#2018-11-07|2175.80
#2018-11-08|2182.38
#2018-11-09|2159.95
#2018-11-12|2115.12
#2018-11-13|2119.02
#2018-11-14|2108.96
#2018-11-15|2126.75
#2018-11-16|2129.43
#2018-11-19|2099.17
#2018-11-20|2064.27
#2018-11-21|2076.26
#2018-11-22|2077.74
#2018-11-23|2064.82
#2018-11-26|2104.11
#2018-11-27|2104.60
#2018-11-28|2143.72
#2018-11-29|2130.48
#2018-11-30|2141.51
#2018-12-03|2170.69
#2018-12-04|2098.41
#2018-12-05|2089.45
#2018-12-06|2074.33
#2018-12-07|2044.01
#2018-12-10|2025.80
#2018-12-11|2016.25
#2018-12-12|2042.73
#2018-12-13|2034.83
#2018-12-14|2008.26
#2018-12-17|1980.00
#2018-12-18|1975.46
#2018-12-19|1957.62
#2018-12-20|1930.30
#2018-12-21|1890.10
#2018-12-24|1864.27
#2018-12-25|1860.49
#2018-12-26|1926.94
#2018-12-27|1947.25
#2018-12-28|1952.01
#2018-12-31|1967.63
#2019-01-01|1968.62
#2019-01-02|1973.23
#2019-01-03|1938.65
#2019-01-04|2002.64
#2019-01-07|2018.22
#2019-01-08|2024.96
#2019-01-09|2046.82
#2019-01-10|2053.59
#2019-01-11|2053.21
#2019-01-14|2050.87
#2019-01-15|2065.80
#2019-01-16|2094.72
#2019-01-17|2097.50
#2019-01-18|2123.83
#2019-01-21|2124.21
#2019-01-22|2104.51
#2019-01-23|2099.33
#2019-01-24|2109.49
#2019-01-25|2127.15
#2019-01-28|2112.84
#2019-01-29|2104.48
#2019-01-30|2115.47
#2019-01-31|2129.88
#2019-02-01|2148.77
#2019-02-04|2155.40
#2019-02-05|2161.27
#2019-02-06|2155.64
#2019-02-07|2140.15
#2019-02-08|2129.88
#2019-02-11|2131.46
#2019-02-12|2157.57
#2019-02-13|2170.43
#2019-02-14|2157.28
#2019-02-15|2178.21
#2019-02-18|2183.63
#2019-02-19|2185.69
#2019-02-20|2194.37
#2019-02-21|2187.61
#2019-02-22|2204.73
#2019-02-25|2211.29
#2019-02-26|2212.36
#2019-02-27|2215.33
#2019-02-28|2216.57
#2019-03-01|2234.09
#2019-03-04|2221.32
#2019-03-05|2215.98
#2019-03-06|2206.37
#2019-03-07|2179.34
#2019-03-08|2170.08
#2019-03-11|2196.59
#2019-03-12|2210.72
#2019-03-13|2224.13
#2019-03-14|2231.20
#2019-03-15|2251.37
#2019-03-18|2265.58
#2019-03-19|2260.49
#2019-03-20|2234.31
#2019-03-21|2245.25
#2019-03-22|2201.79
#2019-03-25|2190.42
#2019-03-26|2213.27
#2019-03-27|2203.38
#2019-03-28|2215.41
#2019-03-29|2231.70
#2019-04-01|2268.28
#2019-04-02|2273.00
#2019-04-03|2289.17
#2019-04-04|2288.74
#2019-04-05|2293.26
#2019-04-08|2294.29
#2019-04-09|2282.01
#2019-04-10|2288.67
#2019-04-11|2288.47
#2019-04-12|2313.86
#2019-04-15|2311.99
#2019-04-16|2329.74
#2019-04-17|2330.80
#2019-04-18|2327.04
#2019-04-19|2326.83
#2019-04-22|2320.69
#2019-04-23|2329.90
#2019-04-24|2329.21
#2019-04-25|2328.79
#2019-04-26|2347.60
#2019-04-29|2355.35
#2019-04-30|2362.95
#2019-05-01|2349.02
#2019-05-02|2341.93
#2019-05-03|2357.29
#2019-05-06|2345.74
#2019-05-07|2315.50
#2019-05-08|2309.56
#2019-05-09|2296.42
#2019-05-10|2310.89
#2019-05-13|2257.92
#2019-05-14|2279.08
#2019-05-15|2284.21
#2019-05-16|2305.89
#2019-05-17|2293.87
#2019-05-20|2300.47
#2019-05-21|2315.20
#2019-05-22|2311.44
#2019-05-23|2276.42
#2019-05-24|2293.31
#2019-05-27|2296.54
#2019-05-28|2289.82
#2019-05-29|2282.06
#2019-05-30|2283.03
#2019-05-31|2257.53
#2019-06-03|2245.79
#2019-06-04|2290.99
#2019-06-05|2314.86
#2019-06-06|2323.31
#2019-06-07|2347.54
#2019-06-10|2359.31
#2019-06-11|2358.83
#2019-06-12|2350.23
#2019-06-13|2343.09
#2019-06-14|2334.90
#2019-06-17|2323.77
#2019-06-18|2341.90
#2019-06-19|2356.36
#2019-06-20|2387.71
#2019-06-21|2382.79
#2019-06-24|2378.42
#2019-06-25|2360.42
#2019-06-26|2359.92
#2019-06-27|2374.04
#2019-06-28|2392.54
#2019-07-01|2411.74
#2019-07-02|2421.27
#2019-07-03|2440.39
#2019-07-04|2445.09
#2019-07-05|2443.21
#2019-07-08|2420.89
#2019-07-09|2427.80
#2019-07-10|2432.38
#2019-07-11|2449.95
#2019-07-12|2457.94
#2019-07-15|2453.61
#2019-07-16|2450.05
#2019-07-17|2439.58
#2019-07-18|2452.91
#2019-07-19|2448.68
#2019-07-22|2449.68
#2019-07-23|2462.41
#2019-07-24|2479.89
#2019-07-25|2465.03
#2019-07-26|2477.83
#2019-07-29|2467.41
#2019-07-30|2451.18
#2019-07-31|2433.97
#2019-08-01|2423.90
#2019-08-02|2398.41
#2019-08-05|2319.59
#2019-08-06|2347.42
#2019-08-07|2352.91
#2019-08-08|2393.41
#2019-08-09|2385.73
#2019-08-12|2349.02
#2019-08-13|2363.86
#2019-08-14|2307.76
#2019-08-15|2317.11
#2019-08-16|2347.86
#2019-08-19|2373.52
#2019-08-20|2359.49
#2019-08-21|2377.56
#2019-08-22|2372.30
#2019-08-23|2328.46
#2019-08-26|2341.61
#2019-08-27|2343.92
#2019-08-28|2354.17
#2019-08-29|2375.13
#2019-08-30|2386.61
#2019-09-02|2386.35
#2019-09-03|2366.90
#2019-09-04|2397.15
#2019-09-05|2437.86
#2019-09-06|2447.57
#2019-09-09|2442.36
#2019-09-10|2416.95
#2019-09-11|2427.36
#2019-09-12|2447.91
#2019-09-13|2457.83
#2019-09-16|2441.99
#2019-09-17|2449.20
#2019-09-18|2446.95
#2019-09-19|2445.84
#2019-09-20|2433.46
#2019-09-23|2441.14
#2019-09-24|2424.90
#2019-09-25|2427.80
#2019-09-26|2431.44
#2019-09-27|2413.38
#2019-09-30|2402.33
#2019-10-01|2371.32
#2019-10-02|2321.95
#2019-10-03|2329.78
#2019-10-04|2360.67
#2019-10-07|2351.44
#2019-10-08|2321.89
#2019-10-09|2346.65
#2019-10-10|2360.71
#2019-10-11|2396.38
#2019-10-14|2396.20
#2019-10-15|2418.22
#2019-10-16|2414.39
#2019-10-17|2426.40
#2019-10-18|2419.35
#2019-10-21|2439.31
#2019-10-22|2413.36
#2019-10-23|2419.65
#2019-10-24|2439.20
#2019-10-25|2446.32
#2019-10-28|2470.21
#2019-10-29|2470.30
#2019-10-30|2476.27
#2019-10-31|2472.48
#2019-11-01|2499.44
#2019-11-04|2507.79
#2019-11-05|2496.52
#2019-11-06|2501.40
#2019-11-07|2516.89
#2019-11-08|2516.72
#2019-11-11|2517.78
#2019-11-12|2522.66
#2019-11-13|2514.08
#2019-11-14|2521.54
#2019-11-15|2532.40
#2019-11-18|2533.94
#2019-11-19|2551.28
#2019-11-20|2543.58
#2019-11-21|2535.82
#2019-11-22|2541.94
#2019-11-25|2568.88
#2019-11-26|2571.13
#2019-11-27|2584.27
#2019-11-28|2584.65
#2019-11-29|2579.01
#2019-12-02|2556.73
#2019-12-03|2542.76
#2019-12-04|2555.25
#2019-12-05|2569.21
#2019-12-06|2584.49
#2019-12-09|2583.04
#2019-12-10|2578.11
#2019-12-11|2582.79
#2019-12-12|2602.43
#2019-12-13|2618.67
#2019-12-16|2631.67
#2019-12-17|2637.45
#2019-12-18|2629.22
#2019-12-19|2636.83
#2019-12-20|2640.82
#2019-12-23|2632.07
#2019-12-24|2633.71
#2019-12-25|2633.12
#2019-12-26|2643.65
#2019-12-27|2650.98
#2019-12-30|2638.52
#2019-12-31|2639.75
#2020-01-01|2639.99
#2020-01-02|2670.74
#2020-01-03|2651.18
#2020-01-06|2643.32
#2020-01-07|2645.03
#2020-01-08|2661.37
#2020-01-09|2691.19
#2020-01-10|2689.60
#2020-01-13|2710.51
#2020-01-14|2704.97
#2020-01-15|2718.95
#2020-01-16|2745.03
#2020-01-17|2760.79
#2020-01-20|2759.76
#2020-01-21|2751.54
#2020-01-22|2770.42
#2020-01-23|2763.03
#2020-01-24|2745.21
#2020-01-27|2699.16
#2020-01-28|2721.01
#2020-01-29|2726.94
#2020-01-30|2743.72
#2020-01-31|2693.74
#2020-02-03|2704.70
#2020-02-04|2742.79
#2020-02-05|2759.67
#2020-02-06|2768.22
#2020-02-07|2752.96
#2020-02-10|2764.58
#2020-02-11|2774.07
#2020-02-12|2790.04
#2020-02-13|2790.10
#2020-02-14|2805.80
#2020-02-17|2806.46
#2020-02-18|2798.12
#2020-02-19|2818.75
#2020-02-20|2807.65
#2020-02-21|2775.20
#2020-02-24|2682.32
#2020-02-25|2592.35
#2020-02-26|2574.38
#2020-02-27|2489.08
#2020-02-28|2444.07
#2020-03-02|2536.03
#2020-03-03|2487.69
#2020-03-04|2550.98
#2020-03-05|2479.46
#2020-03-06|2415.96
#2020-03-09|2219.28
#2020-03-10|2309.81
#2020-03-11|2207.19
#2020-03-12|1978.21
#2020-03-13|2152.55
#2020-03-16|1894.95
#2020-03-17|1935.31
#2020-03-18|1779.87
#2020-03-19|1800.29
#2020-03-20|1753.33
#2020-03-23|1638.13
#2020-03-24|1842.88
#2020-03-25|1946.81
#2020-03-26|2052.91
#2020-03-27|1987.76
#2020-03-30|2012.81
#2020-03-31|1972.27
#2020-04-01|1877.23
#2020-04-02|1908.29
#2020-04-03|1877.32
#2020-04-06|2026.49
#2020-04-07|2043.14
#2020-04-08|2109.74
#2020-04-09|2165.34
#2020-04-10|2167.26
#2020-04-13|2108.62
#2020-04-14|2144.27
#2020-04-15|2066.39
#2020-04-16|2050.63
#2020-04-17|2129.26
#2020-04-20|2095.75
#2020-04-21|2031.58
#2020-04-22|2073.38
#2020-04-23|2076.57
#2020-04-24|2079.72
#2020-04-27|2147.04
#2020-04-28|2174.31
#2020-04-29|2263.89
#2020-04-30|2221.02
#2020-05-01|2168.97
#2020-05-04|2146.87
#2020-05-05|2173.98
#2020-05-06|2156.48
#2020-05-07|2196.63
#2020-05-08|2235.02
#2020-05-11|2224.05
#2020-05-12|2180.79
#2020-05-13|2142.52
#2020-05-14|2163.11
#2020-05-15|2169.18
#2020-05-18|2247.51
#2020-05-19|2234.64
#2020-05-20|2277.49
#2020-05-21|2259.52
#2020-05-22|2252.19
#2020-05-25|2266.88
#2020-05-26|2332.61
#2020-05-27|2367.40
#2020-05-28|2367.85
#2020-05-29|2360.67
#2020-06-01|2391.66
#2020-06-02|2428.93
#2020-06-03|2488.44
#2020-06-04|2485.28
#2020-06-05|2548.12
#2020-06-08|2566.72
#2020-06-09|2547.62
#2020-06-10|2525.32
#2020-06-11|2380.48
#2020-06-12|2413.42
#2020-06-15|2415.17
#2020-06-16|2460.53
#2020-06-17|2456.65
#2020-06-18|2456.06
#2020-06-19|2446.78
#2020-06-22|2459.95
#2020-06-23|2483.09
#2020-06-24|2402.49
#2020-06-25|2437.35
#2020-06-26|2373.30
#2020-06-29|2389.54
#2020-06-30|2421.32
#2020-07-01|2431.55
#2020-07-02|2452.29
#2020-07-03|2453.66
#2020-07-06|2499.92
#2020-07-07|2463.93
#2020-07-08|2489.65
#2020-07-09|2458.81
#2020-07-10|2476.91
#2020-07-13|2469.41
#2020-07-14|2487.48
#2020-07-15|2532.14
#2020-07-16|2508.30
#2020-07-17|2519.36
#2020-07-20|2539.51
#2020-07-21|2560.48
#2020-07-22|2568.89
#2020-07-23|2555.57
#2020-07-24|2528.85
#2020-07-27|2541.39
#2020-07-28|2525.46
#2020-07-29|2554.98
#2020-07-30|2516.78
#2020-07-31|2504.31
#2020-08-03|2515.31
#2020-08-04|2519.70
#2020-08-05|2566.42
#2020-08-06|2573.16
#2020-08-07|2579.17
#2020-08-10|2576.04
#2020-08-11|2598.60
#2020-08-12|2607.57
#2020-08-13|2601.97
#2020-08-14|2599.32
#2020-08-17|2606.25
#2020-08-18|2605.82
#2020-08-19|2613.72
#2020-08-20|2601.45
#2020-08-21|2601.06
#2020-08-24|2638.76
#2020-08-25|2644.17
#2020-08-26|2659.67
#2020-08-27|2677.03
#2020-08-28|2706.47
#2020-08-31|2677.73
#2020-09-01|2686.81
#2020-09-02|2712.97
#2020-09-03|2647.57
#2020-09-04|2613.52
#2020-09-07|2618.30
#2020-09-08|2565.53
#2020-09-09|2598.39
#2020-09-10|2567.47
#2020-09-11|2570.07
#2020-09-14|2604.24
#2020-09-15|2602.64
#2020-09-16|2622.18
#2020-09-17|2600.06
#2020-09-18|2592.22
#2020-09-21|2527.77
#2020-09-22|2515.59
#2020-09-23|2482.94
#2020-09-24|2470.01
#2020-09-25|2495.28
#2020-09-28|2554.44
#2020-09-29|2539.89
#2020-09-30|2555.40
#2020-10-01|2574.90
#2020-10-02|2584.39
#2020-10-05|2620.74
#2020-10-06|2614.47
#2020-10-07|2633.66
#2020-10-08|2671.18
#2020-10-09|2675.75
#2020-10-12|2698.98
#2020-10-13|2678.43
#2020-10-14|2675.74
#2020-10-15|2670.18
#2020-10-16|2679.30
#2020-10-19|2665.35
#2020-10-20|2675.02
#2020-10-21|2660.86
#2020-10-22|2678.52
#2020-10-23|2687.82
#2020-10-26|2637.78
#2020-10-27|2605.43
#2020-10-28|2534.37
#2020-10-29|2537.60
#2020-10-30|2527.05
#2020-11-02|2567.69
#2020-11-03|2636.91
#2020-11-04|2654.76
#2020-11-05|2722.95
#2020-11-06|2713.38
#2020-11-09|2827.63
#2020-11-10|2841.73
#2020-11-11|2849.85
#2020-11-12|2815.07
#2020-11-13|2839.96
#2020-11-16|2891.37
#2020-11-17|2896.49
#2020-11-18|2892.98
#2020-11-19|2890.45
#2020-11-20|2883.99
#2020-11-23|2915.50
#2020-11-24|2985.04
#2020-11-25|2979.44
#2020-11-26|2980.45
#2020-11-27|2988.83
#2020-11-30|2950.82
#2020-12-01|2990.28
#2020-12-02|3014.81
#2020-12-03|3027.52
#2020-12-04|3051.43
#2020-12-07|3042.13
#2020-12-08|3042.73
#2020-12-09|3030.24
#2020-12-10|3023.68
#2020-12-11|3007.46
#2020-12-14|2994.97
#2020-12-15|3037.54
#2020-12-16|3054.07
#2020-12-17|3076.11
#2020-12-18|3060.50
#2020-12-21|3062.68
#2020-12-22|3046.95
#2020-12-23|3083.93
#2020-12-24|3092.74
#2020-12-25|3093.68
#2020-12-28|3106.87
#2020-12-29|3114.93
#2020-12-30|3127.07
#2020-12-31|3150.61
#2021-01-01|3151.20
#2021-01-04|3136.95
#2021-01-05|3145.11
#2021-01-06|3225.77
#2021-01-07|3269.92
#2021-01-08|3282.63
#2021-01-11|3278.55
#2021-01-12|3306.34
#2021-01-13|3297.69
#2021-01-14|3300.98
#2021-01-15|3259.77
#2021-01-18|3262.13
#2021-01-19|3278.10
#2021-01-20|3280.52
#2021-01-21|3267.67
#2021-01-22|3237.39
#2021-01-25|3219.05
#2021-01-26|3216.78
#2021-01-27|3137.57
#2021-01-28|3173.13
#2021-01-29|3123.85
#2021-02-01|3181.83
#2021-02-02|3255.74
#2021-02-03|3263.26
#2021-02-04|3302.42
#2021-02-05|3312.82
#2021-02-08|3339.64
#2021-02-09|3349.08
#2021-02-10|3351.53
#2021-02-11|3356.42
#2021-02-12|3378.79
#2021-02-15|3394.01
#2021-02-16|3433.66
#2021-02-17|3418.49
#2021-02-18|3396.62
#2021-02-19|3423.12
#2021-02-22|3418.35
#2021-02-23|3422.64
#2021-02-24|3456.13
#2021-02-25|3420.21
#2021-02-26|3348.86
#2021-03-01|3429.39
#2021-03-02|3423.86
#2021-03-03|3440.14
#2021-03-04|3397.69
#2021-03-05|3397.51
#2021-03-08|3409.37
#2021-03-09|3422.30
#2021-03-10|3462.38
#2021-03-11|3485.71
#2021-03-12|3501.06
#2021-03-15|3497.19
#2021-03-16|3486.04
#2021-03-17|3501.17
#2021-03-18|3510.56
#2021-03-19|3490.97
#2021-03-22|3485.57
#2021-03-23|3442.76
#2021-03-24|3432.49
#2021-03-25|3451.13
#2021-03-26|3500.06
#2021-03-29|3468.12
#2021-03-30|3469.90
#2021-03-31|3458.30
#2021-04-01|3505.81
#2021-04-02|3505.34
#2021-04-05|3527.24
#2021-04-06|3533.05
#2021-04-07|3529.68
#2021-04-08|3551.31
#2021-04-09|3567.22
#2021-04-12|3566.29
#2021-04-13|3565.33
#2021-04-14|3586.55
#2021-04-15|3602.30
#2021-04-16|3609.09
#2021-04-19|3608.34
#2021-04-20|3564.16
#2021-04-21|3579.63
#2021-04-22|3568.37
#2021-04-23|3619.98
#2021-04-26|3638.77
#2021-04-27|3654.35
#2021-04-28|3664.93
#2021-04-29|3696.74
#2021-04-30|3659.62
#2021-05-03|3672.34
#2021-05-04|3647.12
#2021-05-05|3681.29
#2021-05-06|3704.82
#2021-05-07|3738.79
#2021-05-10|3729.44
#2021-05-11|3667.83
#2021-05-12|3603.72
#2021-05-13|3636.66
#2021-05-14|3708.43
#2021-05-17|3703.46
#2021-05-18|3699.16
#2021-05-19|3674.62
#2021-05-20|3704.82
#2021-05-21|3734.84
#2021-05-24|3750.26
#2021-05-25|3752.20
#2021-05-26|3764.05
#2021-05-27|3784.96
#2021-05-28|3802.56
#2021-05-31|3804.44
#2021-06-01|3819.11
#2021-06-02|3826.08
#2021-06-03|3827.55
#2021-06-04|3846.49
#2021-06-07|3835.27
#2021-06-08|3840.33
#2021-06-09|3811.46
#2021-06-10|3803.58
#2021-06-11|3825.62
#2021-06-14|3818.97
#2021-06-15|3829.95
#2021-06-16|3836.07
#2021-06-17|3788.43
#2021-06-18|3714.40
#2021-06-21|3767.92
#2021-06-22|3775.93
#2021-06-23|3784.86
#2021-06-24|3818.08
#2021-06-25|3848.22
#2021-06-28|3829.39
#2021-06-29|3834.11
#2021-06-30|3818.42
#2021-07-01|3825.44
#2021-07-02|3834.81
#2021-07-05|3843.51
#2021-07-06|3815.89
#2021-07-07|3823.86
#2021-07-08|3763.79
#2021-07-09|3822.91
#2021-07-12|3866.64
#2021-07-13|3850.64
#2021-07-14|3828.72
#2021-07-15|3825.58
#2021-07-16|3812.34
#2021-07-19|3724.98
#2021-07-20|3782.52
#2021-07-21|3847.63
#2021-07-22|3862.46
#2021-07-23|3873.85
#2021-07-26|3880.82
#2021-07-27|3864.83
#2021-07-28|3866.98
#2021-07-29|3925.29
#2021-07-30|3899.89
#2021-08-02|3929.62
#2021-08-03|3940.23
#2021-08-04|3958.53
#2021-08-05|3989.58
#2021-08-06|4014.73
#2021-08-09|4015.65
#2021-08-10|4030.90
#2021-08-11|4051.51
#2021-08-12|4044.15
#2021-08-13|4046.66
#2021-08-16|4034.05
#2021-08-17|3994.73
#2021-08-18|3968.13
#2021-08-19|3924.75
#2021-08-20|3950.49
#2021-08-23|3997.08
#2021-08-24|4028.65
#2021-08-25|4051.42
#2021-08-26|4035.86
#2021-08-27|4086.42
#2021-08-30|4079.02
#2021-08-31|4089.30
#2021-09-01|4105.58
#2021-09-02|4116.21
#2021-09-03|4104.55
#2021-09-06|4112.65
#2021-09-07|4086.24
#2021-09-08|4062.51
#2021-09-09|4066.42
#2021-09-10|4056.91
#2021-09-13|4069.16
#2021-09-14|4044.28
#2021-09-15|4059.33
#2021-09-16|4045.65
#2021-09-17|4011.13
#2021-09-20|3917.73
#2021-09-21|3925.54
#2021-09-22|3960.67
#2021-09-23|4028.31
#2021-09-24|4016.97
#2021-09-27|4030.13
#2021-09-28|3945.91
#2021-09-29|3930.92
#2021-09-30|3898.54
#2021-10-01|3920.65
#2021-10-04|3878.53
#2021-10-05|3934.01
#2021-10-06|3933.65
#2021-10-07|3982.54
#2021-10-08|3998.96
#2021-10-11|3976.54
#2021-10-12|3974.60
#2021-10-13|3994.26
#2021-10-14|4060.56
#2021-10-15|4113.53
#2021-10-18|4117.73
#2021-10-19|4152.23
#2021-10-20|4168.89
#2021-10-21|4176.11
#2021-10-22|4203.36
#2021-10-25|4220.09
#2021-10-26|4238.23
#2021-10-27|4188.86
#2021-10-28|4230.11
#2021-10-29|4216.45
#2021-11-01|4235.14
#2021-11-02|4251.50
#2021-11-03|4260.31
#2021-11-04|4244.47
#2021-11-05|4250.05
#2021-11-08|4265.87
#2021-11-09|4249.84
#2021-11-10|4203.98
#2021-11-11|4213.91
#2021-11-12|4246.64
#2021-11-15|4239.85
#2021-11-16|4230.72
#2021-11-17|4194.75
#2021-11-18|4176.98
#2021-11-19|4155.58
#2021-11-22|4153.53
#2021-11-23|4163.07
#2021-11-24|4161.17
#2021-11-25|4168.92
#2021-11-26|4057.01
#2021-11-29|4083.25
#2021-11-30|4003.00
#2021-12-01|3990.52
#2021-12-02|4051.29
#2021-12-03|3998.77
#2021-12-06|4029.75
#2021-12-07|4123.09
#2021-12-08|4125.00
#2021-12-09|4095.02
#2021-12-10|4093.72
#2021-12-13|4063.30
#2021-12-14|4055.45
#2021-12-15|4074.86
#2021-12-16|4102.35
#2021-12-17|4044.80
#2021-12-20|3962.59
#2021-12-21|4033.79
#2021-12-22|4076.85
#2021-12-23|4115.25
#2021-12-24|4114.91
#2021-12-27|4148.11
#2021-12-28|4145.44
#2021-12-29|4137.66
#2021-12-30|4134.18
#2021-12-31|4132.31
#2022-01-03|4132.40
#2022-01-04|4193.23
#2022-01-05|4139.05
#2022-01-06|4136.67
#2022-01-07|4154.83
#2022-01-10|4128.18
#2022-01-11|4180.00
#2022-01-12|4200.57
#2022-01-13|4176.09
#2022-01-14|4138.43
#2022-01-17|4140.73
#2022-01-18|4057.69
#2022-01-19|4021.61
#2022-01-20|4026.40
#2022-01-21|3944.92
#2022-01-24|3893.54
#2022-01-25|3882.24
#2022-01-26|3889.86
#2022-01-27|3863.44
#2022-01-28|3901.25
#2022-01-31|3969.93
#2022-02-01|4020.14
#2022-02-02|4055.45
#2022-02-03|3997.98
#2022-02-04|4019.33
#2022-02-07|4030.03
#2022-02-08|4051.39
#2022-02-09|4109.72
#2022-02-10|4075.53
#2022-02-11|4007.27
#2022-02-14|3939.55
#2022-02-15|3995.50
#2022-02-16|4003.41
#2022-02-17|3921.42
#2022-02-18|3902.94
#2022-02-21|3889.85
#2022-02-22|3860.99
#2022-02-23|3815.03
#2022-02-24|3760.55
#2022-02-25|3866.14
#2022-02-28|3845.88
#2022-03-01|3764.32
#2022-03-02|3814.60
#2022-03-03|3798.52
#2022-03-04|3722.72
#2022-03-07|3606.82
#2022-03-08|3574.80
#2022-03-09|3705.75
#2022-03-10|3692.67
#2022-03-11|3679.06
#2022-03-14|3692.14
#2022-03-15|3710.28
#2022-03-16|3842.63
#2022-03-17|3922.32
#2022-03-18|3952.03
#2022-03-21|3941.37
#2022-03-22|3990.23
#2022-03-23|3943.18
#2022-03-24|3960.64
#2022-03-25|3978.46
#2022-03-28|3983.14
#2022-03-29|4035.21
#2022-03-30|4024.87
#2022-03-31|3965.54
#2022-04-01|3973.11
#2022-04-04|3984.40
#2022-04-05|3947.24
#2022-04-06|3889.20
#2022-04-07|3871.66
#2022-04-08|3896.14
#2022-04-11|3857.39
#2022-04-12|3827.04
#2022-04-13|3838.44
#2022-04-14|3807.38
#2022-04-15|3806.66
#2022-04-18|3787.89
#2022-04-19|3820.26
#2022-04-20|3846.81
#2022-04-21|3779.19
#2022-04-22|3674.13
#2022-04-25|3658.32
#2022-04-26|3572.65
#2022-04-27|3558.98
#2022-04-28|3598.68
#2022-04-29|3530.85
#2022-05-02|3518.59
#2022-05-03|3546.14
#2022-05-04|3599.74
#2022-05-05|3501.92
#2022-05-06|3449.47
#2022-05-09|3341.88
#2022-05-10|3337.32
#2022-05-11|3318.18
#2022-05-12|3291.89
#2022-05-13|3366.31
#2022-05-16|3344.69
#2022-05-17|3421.88
#2022-05-18|3343.96
#2022-05-19|3328.91
#2022-05-20|3360.51
#2022-05-23|3420.20
#2022-05-24|3398.03
#2022-05-25|3411.50
#2022-05-26|3480.27
#2022-05-27|3559.33
#2022-05-30|3581.15
#2022-05-31|3545.80
#2022-06-01|3493.94
#2022-06-02|3545.90
#2022-06-03|3499.86
#2022-06-06|3506.17
#2022-06-07|3512.96
#2022-06-08|3464.31
#2022-06-09|3395.03
#2022-06-10|3283.49
#2022-06-13|3161.87
#2022-06-14|3128.56
#2022-06-15|3170.82
#2022-06-16|3089.69
#2022-06-17|3080.36
#2022-06-20|3088.67
#2022-06-21|3145.85
#2022-06-22|3138.10
#2022-06-23|3150.96
#2022-06-24|3251.96
#2022-06-27|3261.27
#2022-06-28|3221.16
#2022-06-29|3192.22
#2022-06-30|3159.44
#2022-07-01|3180.68
#2022-07-04|3185.89
#2022-07-05|3173.42
#2022-07-06|3172.17
#2022-07-07|3222.48
#2022-07-08|3225.32
#2022-07-11|3182.66
#2022-07-12|3172.25
#2022-07-13|3154.34
#2022-07-14|3109.70
#2022-07-15|3172.79
#2022-07-18|3186.42
#2022-07-19|3270.41
#2022-07-20|3300.08
#2022-07-21|3327.99
#2022-07-22|3321.64
#2022-07-25|3324.16
#2022-07-26|3279.22
#2022-07-27|3325.32
#2022-07-28|3410.51
#2022-07-29|3461.46
#2022-08-01|3452.57
#2022-08-02|3408.55
#2022-08-03|3445.83
#2022-08-04|3469.69
#2022-08-05|3460.47
#2022-08-08|3478.42
#2022-08-09|3464.66
#2022-08-10|3543.21
#2022-08-11|3559.16
#2022-08-12|3602.31
#2022-08-15|3607.76
#2022-08-16|3617.34
#2022-08-17|3590.02
#2022-08-18|3592.68
#2022-08-19|3507.10
#2022-08-22|3437.82
#2022-08-23|3436.26
#2022-08-24|3451.37
#2022-08-25|3494.44
#2022-08-26|3399.50
#2022-08-29|3364.38
#2022-08-30|3352.16
#2022-08-31|3333.63
#2022-09-01|3311.94
#2022-09-02|3307.49
#2022-09-05|3298.13
#2022-09-06|3294.58
#2022-09-07|3332.47
#2022-09-08|3379.88
#2022-09-09|3426.70
#2022-09-12|3466.44
#2022-09-13|3354.69
#2022-09-14|3341.17
#2022-09-15|3325.31
#2022-09-16|3286.32
#2022-09-19|3312.40
#2022-09-20|3272.06
#2022-09-21|3224.72
#2022-09-22|3161.42
#2022-09-23|3096.05
#2022-09-26|3044.96
#2022-09-27|3033.29
#2022-09-28|3074.97
#2022-09-29|3027.31
#2022-09-30|3019.95
#2022-10-03|3079.16
#2022-10-04|3200.34
#2022-10-05|3177.45
#2022-10-06|3145.49
#2022-10-07|3064.86
#2022-10-10|3034.90
#2022-10-11|3002.07
#2022-10-12|2985.35
#2022-10-13|3049.41
#2022-10-14|2996.37
#2022-10-17|3055.25
#2022-10-18|3101.92
#2022-10-19|3057.76
#2022-10-20|3027.16
#2022-10-21|3080.08
#2022-10-24|3108.87
#2022-10-25|3182.99
#2022-10-26|3196.76
#2022-10-27|3222.30
#2022-10-28|3275.33
#2022-10-31|3253.29
#2022-11-01|3272.55
#2022-11-02|3242.13
#2022-11-03|3200.14
#2022-11-04|3264.63
#2022-11-07|3305.65
#2022-11-08|3329.11
#2022-11-09|3282.55
#2022-11-10|3456.96
#2022-11-11|3547.02
#2022-11-14|3491.99
#2022-11-15|3521.61
#2022-11-16|3483.04
#2022-11-17|3447.38
#2022-11-18|3469.23
#2022-11-21|3460.82
#2022-11-22|3491.41
#2022-11-23|3517.79
#2022-11-24|3532.90
#2022-11-25|3536.94
#2022-11-28|3482.45
#2022-11-29|3489.40
#2022-11-30|3544.14
#2022-12-01|3566.87
#2022-12-02|3551.03
#2022-12-05|3498.19
#2022-12-06|3458.05
#2022-12-07|3436.08
#2022-12-08|3441.37
#2022-12-09|3442.80
#2022-12-12|3462.95
#2022-12-13|3498.63
#2022-12-14|3466.08
#2022-12-15|3384.47
#2022-12-16|3347.13
#2022-12-19|3331.68
#2022-12-20|3333.87
#2022-12-21|3392.45
#2022-12-22|3357.71
#2022-12-23|3376.14
#2022-12-26|3378.22
#2022-12-27|3367.52
#2022-12-28|3348.81
#2022-12-29|3399.95
#2022-12-30|3383.34
#2023-01-02|3383.33
#2023-01-03|3390.71
#2023-01-04|3442.11
#2023-01-05|3407.82
#2023-01-06|3474.43
#2023-01-09|3510.54
#2023-01-10|3527.65
#2023-01-11|3566.40
#2023-01-12|3592.24
#2023-01-13|3604.67
#2023-01-16|3610.26
#2023-01-17|3608.47
#2023-01-18|3588.01
#2023-01-19|3526.65
#2023-01-20|3577.00
#2023-01-23|3605.90
#2023-01-24|3604.21
#2023-01-25|3605.05
#2023-01-26|3632.31
#2023-01-27|3634.63
#2023-01-30|3607.85
#2023-01-31|3641.86
#2023-02-01|3667.08
#2023-02-02|3711.00
#2023-02-03|3686.47
#2023-02-06|3642.63
#2023-02-07|3673.78
#2023-02-08|3663.28
#2023-02-09|3634.98
#2023-02-10|3637.31
#2023-02-13|3674.61
#2023-02-14|3666.93
#2023-02-15|3666.97
#2023-02-16|3640.36
#2023-02-17|3627.64
#2023-02-20|3634.66
#2023-02-21|3571.38
#2023-02-22|3551.72
#2023-02-23|3554.69
#2023-02-24|3533.53
#2023-02-27|3536.57
#2023-02-28|3539.63
#2023-03-01|3530.48
#2023-03-02|3530.03
#2023-03-03|3582.02
#2023-03-06|3599.95
#2023-03-07|3533.13
#2023-03-08|3539.01
#2023-03-09|3452.97
#2023-03-10|3356.47
#2023-03-13|3297.75
#2023-03-14|3343.76
#2023-03-15|3274.05
#2023-03-16|3312.03
#2023-03-17|3256.71
#2023-03-20|3283.35
#2023-03-21|3365.22
#2023-03-22|3318.13
#2023-03-23|3303.47
#2023-03-24|3285.68
#2023-03-27|3309.87
#2023-03-28|3316.05
#2023-03-29|3360.23
#2023-03-30|3372.81
#2023-03-31|3417.25
#2023-04-03|3409.88
#2023-04-04|3394.19
#2023-04-05|3380.26
#2023-04-06|3393.30
#2023-04-07|3394.48
#2023-04-10|3394.63
#2023-04-11|3432.25
#2023-04-12|3446.01
#2023-04-13|3480.47
#2023-04-14|3494.29
#2023-04-17|3500.24
#2023-04-18|3514.05
#2023-04-19|3518.71
#2023-04-20|3510.70
#2023-04-21|3502.84
#2023-04-24|3502.13
#2023-04-25|3449.29
#2023-04-26|3422.58
#2023-04-27|3464.37
#2023-04-28|3503.90
#2023-05-01|3491.41
#2023-05-02|3426.68
#2023-05-03|3396.14
#2023-05-04|3366.19
#2023-05-05|3421.74
#2023-05-08|3428.50
#2023-05-09|3420.41
#2023-05-10|3416.44
#2023-05-11|3411.17
#2023-05-12|3402.46
#2023-05-15|3423.78
#2023-05-16|3396.49
#2023-05-17|3426.80
#2023-05-18|3444.52
#2023-05-19|3449.11
#2023-05-22|3462.34
#2023-05-23|3431.55
#2023-05-24|3384.93
#2023-05-25|3386.26
#2023-05-26|3417.15
#2023-05-29|3420.07
#2023-05-30|3427.27
#2023-05-31|3396.34
#2023-06-01|3427.40
#2023-06-02|3499.50
#2023-06-05|3489.84
#2023-06-06|3523.25
#2023-06-07|3539.74
#2023-06-08|3554.45
#2023-06-09|3556.75
#2023-06-12|3549.50
#2023-06-13|3586.03
#2023-06-14|3599.09
#2023-06-15|3639.87
#2023-06-16|3625.06
#2023-06-19|3617.45
#2023-06-20|3594.60
#2023-06-21|3581.75
#2023-06-22|3548.05
#2023-06-23|3521.63
#2023-06-26|3515.62
#2023-06-27|3548.37
#2023-06-28|3554.88
#2023-06-29|3584.22
#2023-06-30|3613.30
#2023-07-03|3635.53
#2023-07-04|3639.38
#2023-07-05|3609.84
#2023-07-06|3557.49
#2023-07-07|3573.76
#2023-07-10|3587.81
#2023-07-11|3623.05
#2023-07-12|3672.64
#2023-07-13|3725.49
#2023-07-14|3712.20
#2023-07-17|3724.39
#2023-07-18|3779.67
#2023-07-19|3795.42
#2023-07-20|3808.53
#2023-07-21|3800.82
#2023-07-24|3820.77
#2023-07-25|3826.41
#2023-07-26|3842.05
#2023-07-27|3801.85
#2023-07-28|3820.01
#2023-07-31|3829.22
#2023-08-01|3812.61
#2023-08-02|3760.81
#2023-08-03|3756.40
#2023-08-04|3760.64
#2023-08-07|3803.39
#2023-08-08|3775.13
#2023-08-09|3750.62
#2023-08-10|3762.31
#2023-08-11|3751.53
#2023-08-14|3736.70
#2023-08-15|3693.48
#2023-08-16|3675.71
#2023-08-17|3652.05
#2023-08-18|3645.41
#2023-08-21|3634.87
#2023-08-22|3624.24
#2023-08-23|3668.76
#2023-08-24|3664.86
#2023-08-25|3663.18
#2023-08-28|3692.39
#2023-08-29|3737.97
#2023-08-30|3754.39
#2023-08-31|3752.10
#2023-09-01|3766.42
#2023-09-04|3770.64
#2023-09-05|3745.79
#2023-09-06|3730.45
#2023-09-07|3730.48
#2023-09-08|3747.99
#2023-09-11|3766.54
#2023-09-12|3775.25
#2023-09-13|3781.11
#2023-09-14|3819.06
#2023-09-15|3802.37
#2023-09-18|3799.71
#2023-09-19|3796.76
#2023-09-20|3776.34
#2023-09-21|3700.82
#2023-09-22|3684.71
#2023-09-25|3680.99
#2023-09-26|3637.54
#2023-09-27|3623.18
#2023-09-28|3644.90
#2023-09-29|3628.60
#2023-10-02|3588.72
#2023-10-03|3515.40
#2023-10-04|3527.57
#2023-10-05|3550.85
#2023-10-06|3587.67
#2023-10-09|3587.18
#2023-10-10|3626.22
#2023-10-11|3639.53
#2023-10-12|3606.96
#2023-10-13|3573.09
#2023-10-16|3604.98
#2023-10-17|3611.95
#2023-10-18|3537.75
#2023-10-19|3491.35
#2023-10-20|3457.20
#2023-10-23|3451.66
#2023-10-24|3463.89
#2023-10-25|3432.51
#2023-10-26|3434.43
#2023-10-27|3394.58
#2023-10-30|3431.73
#2023-10-31|3450.43
#2023-11-01|3486.94
#2023-11-02|3571.74
#2023-11-03|3637.08
#2023-11-06|3619.36
#2023-11-07|3616.53
#2023-11-08|3622.68
#2023-11-09|3624.64
#2023-11-10|3641.99
#2023-11-13|3638.83
#2023-11-14|3724.18
#2023-11-15|3757.72
#2023-11-16|3755.21
#2023-11-17|3775.30
#2023-11-20|3797.15
#2023-11-21|3788.28
#2023-11-22|3803.69
#2023-11-23|3808.54
#2023-11-24|3818.53
#2023-11-27|3807.43
#2023-11-28|3813.58
#2023-11-29|3850.07
#2023-11-30|3874.60
#2023-12-01|3905.82
#2023-12-04|3908.74
#2023-12-05|3886.65
#2023-12-06|3874.80
#2023-12-07|3884.18
#2023-12-08|3906.68
#2023-12-11|3928.30
#2023-12-12|3948.22
#2023-12-13|4011.73
#2023-12-14|4104.91
#2023-12-15|4090.94
#2023-12-18|4090.84
#2023-12-19|4132.12
#2023-12-20|4082.10
#2023-12-21|4110.46
#2023-12-22|4127.80
#2023-12-25|4126.95
#2023-12-26|4141.24
#2023-12-27|4173.42
#2023-12-28|4183.37
#2023-12-29|4160.62
#2024-01-01|4161.07
#2024-01-02|4132.86
#2024-01-03|4076.21
#2024-01-04|4088.68
#2024-01-05|4097.56
#2024-01-08|4130.69
#2024-01-09|4094.74
#2024-01-10|4104.66
#2024-01-11|4079.90
#2024-01-12|4090.24
#2024-01-15|4088.69
#2024-01-16|4055.87
#2024-01-17|4022.94
#2024-01-18|4033.93
#2024-01-19|4077.86
#2024-01-22|4100.37
#2024-01-23|4099.31
#2024-01-24|4125.41
#2024-01-25|4152.12
#2024-01-26|4166.01
#2024-01-29|4176.14
#2024-01-30|4194.00
#2024-01-31|4161.00
#2024-02-01|4166.89
#2024-02-02|4184.79
#2024-02-05|4143.39
#2024-02-06|4163.68
#2024-02-07|4192.78
#2024-02-08|4198.05
#2024-02-09|4220.15
#2024-02-12|4236.45
#2024-02-13|4158.28
#2024-02-14|4197.16
#2024-02-15|4247.21
#2024-02-16|4258.58
#2024-02-19|4261.79
#2024-02-20|4253.46
#2024-02-21|4254.64
#2024-02-22|4305.52
#2024-02-23|4317.77
#2024-02-26|4301.74
#2024-02-27|4307.86
#2024-02-28|4313.69
#2024-02-29|4318.70
#2024-03-01|4324.43
#2024-03-04|4330.83
#2024-03-05|4307.59
#2024-03-06|4329.04
#2024-03-07|4340.99
#2024-03-08|4359.48
#2024-03-11|4348.42
#2024-03-12|4366.21
#2024-03-13|4380.99
#2024-03-14|4342.53
#2024-03-15|4345.04
#2024-03-18|4336.98
#2024-03-19|4350.53
#2024-03-20|4400.50
#2024-03-21|4460.67
#2024-03-22|4415.59
#2024-03-25|4414.26
#2024-03-26|4416.96
#2024-03-27|4450.42
#2024-03-28|4466.52
#2024-03-29|4467.64
#2024-04-01|4437.33
#2024-04-02|4408.06
#2024-04-03|4423.80
#2024-04-04|4403.57
#2024-04-05|4411.29
#2024-04-08|4434.88
#2024-04-09|4427.71
#2024-04-10|4355.46
#2024-04-11|4339.00
#2024-04-12|4280.14
#2024-04-15|4243.91
#2024-04-16|4204.65
#2024-04-17|4213.17
#2024-04-18|4219.33
#2024-04-19|4229.10
#2024-04-22|4284.79
#2024-04-23|4318.96
#2024-04-24|4300.64
#2024-04-25|4275.61
#2024-04-26|4293.99
#2024-04-29|4293.24
#2024-04-30|4241.53
#2024-05-01|4249.90
#2024-05-02|4295.99
#2024-05-03|4332.96
#2024-05-06|4378.46
#2024-05-07|4400.26
#2024-05-08|4389.71
#2024-05-09|4413.24
#2024-05-10|4432.89
#2024-05-13|4421.27
#2024-05-14|4449.88
#2024-05-15|4509.44
#2024-05-16|4501.24
#2024-05-17|4522.22
#2024-05-20|4512.94
#2024-05-21|4524.63
#2024-05-22|4500.31
#2024-05-23|4446.36
#2024-05-24|4476.86
#2024-05-27|4484.17
#2024-05-28|4444.45
#2024-05-29|4385.29
#2024-05-30|4410.70
#2024-05-31|4445.67
#2024-06-03|4462.56
#2024-06-04|4428.16
#2024-06-05|4459.60
#2024-06-06|4457.02
#2024-06-07|4432.50
#2024-06-10|4434.68
#2024-06-11|4402.65
#2024-06-12|4453.32
#2024-06-13|4407.19
#2024-06-14|4387.82
#2024-06-17|4411.17
#2024-06-18|4435.38
#2024-06-19|4436.43
#2024-06-20|4453.87
#2024-06-21|4434.84
#2024-06-24|4470.23
#2024-06-25|4454.69
#2024-06-26|4433.99
#2024-06-27|4426.50
#2024-06-28|4431.63
#2024-07-01|4433.28
#2024-07-02|4457.21
#2024-07-03|4479.15
#2024-07-04|4485.58
#2024-07-05|4489.87
#2024-07-08|4475.66
#2024-07-09|4492.55
#2024-07-10|4537.78
#2024-07-11|4594.70
#2024-07-12|4636.97
#2024-07-15|4689.24
#2024-07-16|4718.01
#2024-07-17|4719.17
#2024-07-18|4669.30
#2024-07-19|4635.80
#2024-07-22|4676.47
#2024-07-23|4681.92
#2024-07-24|4622.93
#2024-07-25|4638.44
#2024-07-26|4685.54
#2024-07-29|4672.84
#2024-07-30|4696.83
#2024-07-31|4714.44
#2024-08-01|4644.16
#2024-08-02|4512.07
#2024-08-05|4373.35
#2024-08-06|4438.19
#2024-08-07|4458.41
#2024-08-08|4517.74
#2024-08-09|4548.78
#2024-08-12|4529.76
#2024-08-13|4581.38
#2024-08-14|4646.67
#2024-08-15|4675.03
#2024-08-16|4708.72
#2024-08-19|4744.63
#2024-08-20|4732.20
#2024-08-21|4738.30
#2024-08-22|4744.23
#2024-08-23|4809.71
#2024-08-26|4823.40
#2024-08-27|4841.78
#2024-08-28|4837.61
#2024-08-29|4852.16
#2024-08-30|4896.41
#2024-09-02|4893.00
#2024-09-03|4826.20
#2024-09-04|4816.20
#2024-09-05|4782.14
#2024-09-06|4724.15
#2024-09-09|4753.66
#2024-09-10|4739.10
#2024-09-11|4723.52
#2024-09-12|4757.98
#2024-09-13|4795.23
#2024-09-16|4846.63
#2024-09-17|4867.04
#2024-09-18|4866.25
#2024-09-19|4934.92
#2024-09-20|4917.57
#2024-09-23|4923.03
#2024-09-24|4929.62
#2024-09-25|4902.60
#2024-09-26|4938.76
#2024-09-27|4975.19
#2024-09-30|4972.55
#2024-10-01|4940.39
#2024-10-02|4960.90
#2024-10-03|4931.60
#2024-10-04|4982.58
#2024-10-07|4952.36
#2024-10-08|4944.71
#2024-10-09|4972.02
#2024-10-10|4959.75
#2024-10-11|5025.01
#2024-10-14|5058.54
#2024-10-15|5080.30
#2024-10-16|5122.68
#2024-10-17|5134.97
#2024-10-18|5164.70
#2024-10-21|5127.04
#2024-10-22|5093.03
#2024-10-23|5064.72
#2024-10-24|5083.96
#2024-10-25|5040.20
#2024-10-28|5092.32
#2024-10-29|5078.56
#2024-10-30|5061.57
#2024-10-31|4991.07
#2024-11-01|4992.67
#2024-11-04|4976.03
#2024-11-05|5046.85
#2024-11-06|5254.53
#2024-11-07|5232.21
#2024-11-08|5258.24
#2024-11-11|5338.80
#2024-11-12|5283.19
#2024-11-13|5258.92
#2024-11-14|5256.64
#2024-11-15|5253.26
#2024-11-18|5277.67
#2024-11-19|5271.18
#2024-11-20|5258.36
#2024-11-21|5308.46
#2024-11-22|5352.10
#2024-11-25|5386.43
#2024-11-26|5380.39
#2024-11-27|5403.49
#2024-11-28|5402.24
#2024-11-29|5417.26
#2024-12-02|5371.68
#2024-12-03|5365.49
#2024-12-04|5372.75
#2024-12-05|5384.13
#2024-12-06|5388.48
#2024-12-09|5341.92
#2024-12-10|5320.25
#2024-12-11|5351.72
#2024-12-12|5334.02
#2024-12-13|5300.80
#2024-12-16|5305.84
#2024-12-17|5256.42
#2024-12-18|5105.83
#2024-12-19|5076.19
#2024-12-20|5120.49
#2024-12-23|5135.57
#2024-12-24|5189.40
#2024-12-25|5189.90
#2024-12-26|5198.61
#2024-12-27|5171.41
#2024-12-30|5127.65
#2024-12-31|5122.15
#2025-01-01|5123.21
#2025-01-02|5123.03
#2025-01-03|5167.19
#2025-01-06|5168.34
#2025-01-07|5132.18
#2025-01-08|5138.81
#2025-01-09|5143.19
#2025-01-10|5009.57
#2025-01-13|4999.86
#2025-01-14|5061.62
#2025-01-15|5195.73
#2025-01-16|5256.27
#2025-01-17|5307.34
#2025-01-20|5323.66
#2025-01-21|5374.43
#2025-01-22|5371.83
#2025-01-23|5404.23
#2025-01-24|5433.82
#2025-01-27|5431.17
#2025-01-28|5443.95
#2025-01-29|5446.29
#2025-01-30|5497.21
#2025-01-31|5473.69
#2025-02-03|5399.33
#2025-02-04|5387.17
#2025-02-05|5432.66
#2025-02-06|5471.06
#2025-02-07|5442.40
#2025-02-10|5414.59
#2025-02-11|5409.24
#2025-02-12|5398.08
#2025-02-13|5472.37
#2025-02-14|5492.50
#2025-02-17|5498.39
#2025-02-18|5524.22
#2025-02-19|5509.42
#2025-02-20|5455.28
#2025-02-21|5383.57
#2025-02-24|5392.57
#2025-02-25|5366.17
#2025-02-26|5380.49
#2025-02-27|5367.49
#2025-02-28|5440.34
#2025-03-03|5396.55
#2025-03-04|5226.63
#2025-03-05|5303.89
#2025-03-06|5227.68
#2025-03-07|5199.74
#2025-03-10|5064.55
#2025-03-11|5051.21
#2025-03-12|5083.47
#2025-03-13|5043.58
#2025-03-14|5161.19
#2025-03-17|5254.50
#2025-03-18|5251.88
#2025-03-19|5304.01
#2025-03-20|5309.59
#2025-03-21|5283.27
#2025-03-24|5365.34
#2025-03-25|5391.84
#2025-03-26|5352.48
#2025-03-27|5323.87
#2025-03-28|5231.41
#2025-03-31|5226.50
#2025-04-01|5252.27
#2025-04-02|5313.17
#2025-04-03|5065.62
#2025-04-04|4747.29
#2025-04-07|4651.21
#2025-04-08|4662.19
#2025-04-09|4932.81
#2025-04-10|4880.26
#2025-04-11|4954.50
#2025-04-14|5032.09
#2025-04-15|5068.09
#2025-04-16|4986.66
#2025-04-17|5020.98
#2025-04-18|5022.61
#2025-04-21|4941.54
#2025-04-22|5070.13
#2025-04-23|5134.20
#2025-04-24|5224.95
#2025-04-25|5229.67
#2025-04-28|5243.05
#2025-04-29|5278.12
#2025-04-30|5285.21
#2025-05-01|5277.20
#2025-05-02|5380.51
#2025-05-05|5312.53
#2025-05-06|5292.26
#2025-05-07|5339.33
#2025-05-08|5369.73
#2025-05-09|5379.16
#2025-05-12|5476.18
#2025-05-13|5518.96
#2025-05-14|5522.03
#2025-05-15|5536.75
#2025-05-16|5573.49
#2025-05-19|5576.92
#2025-05-20|5543.86
#2025-05-21|5473.28
#2025-05-22|5457.03
#2025-05-23|5452.65
#2025-05-26|5467.69
#2025-05-27|5535.75
#2025-05-28|5486.43
#2025-05-29|5503.65
#2025-05-30|5497.38
#2025-06-02|5502.53
#2025-06-03|5502.46
#2025-06-04|5492.12
#2025-06-05|5493.70
#2025-06-06|5551.95
#2025-06-09|5547.01
#2025-06-10|5538.71
#2025-06-11|5550.62
#2025-06-12|5542.84
#2025-06-13|5462.99
#2025-06-16|5531.80
#2025-06-17|5473.74
#2025-06-18|5512.53
#2025-06-19|5489.89
#2025-06-20|5501.06
#2025-06-23|5525.35
#2025-06-24|5648.14
#2025-06-25|5643.94
#2025-06-26|5699.52
#2025-06-27|5730.48
#2025-06-30|5767.11
#2025-07-01|5778.91
#2025-07-02|5790.12
#2025-07-03|5836.60
#2025-07-04|5828.86
#2025-07-07|5793.93
#2025-07-08|5782.10
#2025-07-09|5820.57
#2025-07-10|5867.24
#2025-07-11|5827.33
#2025-07-14|5857.22
#2025-07-15|5783.49
#2025-07-16|5835.87
#2025-07-17|5901.40
#2025-07-18|5911.39
#2025-07-21|5887.70
#2025-07-22|5886.89
#2025-07-23|5953.00
#2025-07-24|5972.00
#2025-07-25|5974.23
#2025-07-28|5938.92
#2025-07-29|5923.49
#2025-07-30|5922.24
#2025-07-31|5880.29
#2025-08-01|5795.65
#2025-08-04|5841.79
#2025-08-05|5845.37
#2025-08-06|5880.17
#2025-08-07|5858.17
#2025-08-08|5888.01
#2025-08-11|5884.27
#2025-08-12|5948.72
#2025-08-13|5967.74
#2025-08-14|5977.08
#2025-08-15|5942.48
#2025-08-18|5938.39
#2025-08-19|5920.26
#2025-08-20|5924.76
#2025-08-21|5905.89
#2025-08-22|6004.27
#2025-08-25|5980.01
#2025-08-26|5994.30
#2025-08-27|5987.43
#2025-08-28|6006.25
#2025-08-29|5997.77
#2025-09-01|5997.58
#2025-09-02|5935.36
#2025-09-03|5921.46
#2025-09-04|5977.88
#2025-09-05|5931.55
#2025-09-08|5962.64
#2025-09-09|5975.37
#2025-09-10|5976.47
#2025-09-11|6063.47
#2025-09-12|6039.30
#2025-09-15|6048.64
#2025-09-16|6040.67
#2025-09-17|6064.22
#2025-09-18|6074.79
#2025-09-19|6080.78
#2025-09-22|6079.68
#2025-09-23|6060.57
#2025-09-24|5994.54
#2025-09-25|5954.09
#2025-09-26|5981.04
#2025-09-29|6038.14
#2025-09-30|6019.97
#2025-10-01|5949.70
#2025-10-02|5964.24
#2025-10-03|6012.93
#2025-10-06|6015.29
#2025-10-07|6000.12
#2025-10-08|6000.25
#2025-10-09|5997.99
#2025-10-10|5856.67
#2025-10-13|5904.45
#2025-10-14|5925.22
#2025-10-15|5956.75
#2025-10-16|5861.21
#2025-10-17|5844.36
#2025-10-20|5922.99
#2025-10-21|5910.84
#2025-10-22|5883.16
#2025-10-23|5898.99
#2025-10-24|5968.70
#2025-10-27|6004.41
#2025-10-28|5974.71
#2025-10-29|5898.14
#2025-10-30|5874.91
#2025-10-31|5880.07
#2025-11-03|5874.72
#2025-11-04|5871.11
#2025-11-05|5897.74
#2025-11-06|5860.58
#2025-11-07|5895.88
#2025-11-10|5930.14
#2025-11-11|5960.68
#2025-11-12|6011.32
#2025-11-13|5932.01
#2025-11-14|5886.30
#2025-11-17|5773.35
#2025-11-18|5749.10
#2025-11-19|5759.57
#2025-11-20|5715.07
#2025-11-21|5738.99
#2025-11-24|5789.57
#2025-11-25|5848.49
#2025-11-26|5925.45
#2025-11-27|5934.75
#2025-11-28|5977.67
#2025-12-01|5923.19
#2025-12-02|5920.66
#2025-12-03|5980.86
#2025-12-04|6009.90
#2025-12-05|6010.68
#2025-12-08|5990.97
#2025-12-09|6011.59
#2025-12-10|6047.20
#2025-12-11|6082.52
#2025-12-12|6061.23
#2025-12-15|6050.65
#2025-12-16|6023.93
#2025-12-17|6014.11
#2025-12-18|6034.95
#2025-12-19|6059.30
#2025-12-22|6133.35
#2025-12-23|6144.26
#2025-12-24|6164.93
#2025-12-25|6165.18
#2025-12-26|6154.49
#2025-12-29|6142.95
#2025-12-30|6127.69
#2025-12-31|6093.32
#2026-01-01|6093.93
#2026-01-02|6132.12
#2026-01-05|6273.94
#2026-01-06|6303.25
#2026-01-07|6218.48
#2026-01-08|6226.75
#2026-01-09|6233.83
#2026-01-12|6250.65
#2026-01-13|6212.26
#2026-01-14|6239.29
#2026-01-15|6294.11
#2026-01-16|6300.33
#2026-01-19|6284.48
#2026-01-20|6147.83
#2026-01-21|6177.10
#2026-01-22|6228.05
#2026-01-23|6164.31
#2026-01-26|6190.20
#2026-01-27|6177.94
#2026-01-28|6181.60
#2026-01-29|6187.98
#2026-01-30|6157.80
#2026-02-02|6152.35
#2026-02-03|6066.13
#2026-02-04|6067.15
#2026-02-05|5964.87
#2026-02-06|6055.20
#2026-02-09|6131.63
#2026-02-10|6083.35
#2026-02-11|5993.19
#2026-02-12|5932.73
#2026-02-13|5957.62
#2026-02-16|5960.46
#2026-02-17|5965.37
#2026-02-18|6029.51
#2026-02-19|5971.98
#2026-02-20|5987.34
#2026-02-23|5855.63
#2026-02-24|5893.30
#2026-02-25|5973.37
#2026-02-26|6038.74
#2026-02-27|5944.33
#2026-03-02|5874.65
#2026-03-03|5794.08
#2026-03-04|5835.19
#2026-03-05|5838.68
#2026-03-06|5765.63
#2026-03-09|5730.85
#2026-03-10|5746.05
#2026-03-11|5696.59
#2026-03-12|5586.14
#2026-03-13|5571.04
#2026-03-16|5618.04
#2026-03-17|5686.36
#2026-03-18|5649.59
#2026-03-19|5607.93
#2026-03-20|5569.20
#2026-03-23|5586.28
#2026-03-24|5569.03
#2026-03-25|5608.71
#2026-03-26|5555.92
#2026-03-27|5450.11
#2026-03-30|5472.18
#2026-03-31|5580.99
#2026-04-01|5640.93
#2026-04-02|5639.93