Table Data - Nasdaq Global Financial Services TR Index
| Title | Nasdaq Global Financial Services TR Index |
|---|---|
| Series ID | NASDAQNQG3020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-21 |
| Last Updated | 2026-01-21 10:45 PM CST |
| Notes | For more information about this series, see: NQG3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 641.66 |
| 2001-04-02 | 633.40 |
| 2001-04-03 | 616.10 |
| 2001-04-04 | 605.18 |
| 2001-04-05 | 640.94 |
| 2001-04-06 | 632.16 |
| 2001-04-09 | 630.05 |
| 2001-04-10 | 647.08 |
| 2001-04-11 | 661.60 |
| 2001-04-12 | 671.33 |
| 2001-04-13 | . |
| 2001-04-16 | 659.65 |
| 2001-04-17 | 664.00 |
| 2001-04-18 | 711.96 |
| 2001-04-19 | 713.12 |
| 2001-04-20 | 704.43 |
| 2001-04-23 | 691.04 |
| 2001-04-24 | 684.20 |
| 2001-04-25 | 690.99 |
| 2001-04-26 | 699.61 |
| 2001-04-27 | 711.69 |
| 2001-04-30 | 701.71 |
| 2001-05-01 | 713.14 |
| 2001-05-02 | 728.66 |
| 2001-05-03 | 723.03 |
| 2001-05-04 | 733.45 |
| 2001-05-07 | 731.00 |
| 2001-05-08 | 721.35 |
| 2001-05-09 | 715.11 |
| 2001-05-10 | 717.55 |
| 2001-05-11 | 713.57 |
| 2001-05-14 | 712.89 |
| 2001-05-15 | 718.55 |
| 2001-05-16 | 736.02 |
| 2001-05-17 | 739.50 |
| 2001-05-18 | 734.07 |
| 2001-05-21 | 750.72 |
| 2001-05-22 | 760.65 |
| 2001-05-23 | 746.53 |
| 2001-05-24 | 744.83 |
| 2001-05-25 | 736.59 |
| 2001-05-28 | . |
| 2001-05-29 | 729.34 |
| 2001-05-30 | 713.89 |
| 2001-05-31 | 716.02 |
| 2001-06-01 | 717.06 |
| 2001-06-04 | 721.69 |
| 2001-06-05 | 727.53 |
| 2001-06-06 | 720.98 |
| 2001-06-07 | 723.32 |
| 2001-06-08 | 718.94 |
| 2001-06-11 | 709.82 |
| 2001-06-12 | 701.46 |
| 2001-06-13 | 694.79 |
| 2001-06-14 | 680.70 |
| 2001-06-15 | 682.97 |
| 2001-06-18 | 674.03 |
| 2001-06-19 | 678.28 |
| 2001-06-20 | 681.52 |
| 2001-06-21 | 704.75 |
| 2001-06-22 | 703.14 |
| 2001-06-25 | 697.36 |
| 2001-06-26 | 686.79 |
| 2001-06-27 | 680.87 |
| 2001-06-28 | 686.92 |
| 2001-06-29 | 689.72 |
| 2001-07-02 | 691.35 |
| 2001-07-03 | 692.23 |
| 2001-07-04 | . |
| 2001-07-05 | 681.55 |
| 2001-07-06 | 663.36 |
| 2001-07-09 | 658.59 |
| 2001-07-10 | 651.38 |
| 2001-07-11 | 644.50 |
| 2001-07-12 | 667.64 |
| 2001-07-13 | 670.01 |
| 2001-07-16 | 656.43 |
| 2001-07-17 | 660.15 |
| 2001-07-18 | 653.31 |
| 2001-07-19 | 650.38 |
| 2001-07-20 | 649.47 |
| 2001-07-23 | 642.50 |
| 2001-07-24 | 635.07 |
| 2001-07-25 | 640.45 |
| 2001-07-26 | 647.71 |
| 2001-07-27 | 653.25 |
| 2001-07-30 | 648.76 |
| 2001-07-31 | 653.40 |
| 2001-08-01 | 668.47 |
| 2001-08-02 | 677.53 |
| 2001-08-03 | 676.25 |
| 2001-08-06 | 667.12 |
| 2001-08-07 | 667.05 |
| 2001-08-08 | 656.22 |
| 2001-08-09 | 646.59 |
| 2001-08-10 | 649.17 |
| 2001-08-13 | 649.25 |
| 2001-08-14 | 655.55 |
| 2001-08-15 | 653.22 |
| 2001-08-16 | 646.81 |
| 2001-08-17 | 637.24 |
| 2001-08-20 | 641.99 |
| 2001-08-21 | 633.17 |
| 2001-08-22 | 642.85 |
| 2001-08-23 | 639.20 |
| 2001-08-24 | 650.98 |
| 2001-08-27 | 649.01 |
| 2001-08-28 | 638.16 |
| 2001-08-29 | 635.05 |
| 2001-08-30 | 622.78 |
| 2001-08-31 | 626.52 |
| 2001-09-03 | . |
| 2001-09-04 | 616.84 |
| 2001-09-05 | 611.58 |
| 2001-09-06 | 596.86 |
| 2001-09-07 | 580.66 |
| 2001-09-10 | 580.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 526.55 |
| 2001-09-18 | 518.54 |
| 2001-09-19 | 510.64 |
| 2001-09-20 | 492.56 |
| 2001-09-21 | 484.44 |
| 2001-09-24 | 505.60 |
| 2001-09-25 | 508.68 |
| 2001-09-26 | 509.53 |
| 2001-09-27 | 511.00 |
| 2001-09-28 | 532.18 |
| 2001-10-01 | 531.54 |
| 2001-10-02 | 536.71 |
| 2001-10-03 | 550.52 |
| 2001-10-04 | 553.59 |
| 2001-10-05 | 546.80 |
| 2001-10-08 | 538.75 |
| 2001-10-09 | 543.08 |
| 2001-10-10 | 549.85 |
| 2001-10-11 | 564.66 |
| 2001-10-12 | 557.05 |
| 2001-10-15 | 558.57 |
| 2001-10-16 | 563.72 |
| 2001-10-17 | 562.75 |
| 2001-10-18 | 557.75 |
| 2001-10-19 | 548.68 |
| 2001-10-22 | 558.68 |
| 2001-10-23 | 560.07 |
| 2001-10-24 | 557.46 |
| 2001-10-25 | 565.38 |
| 2001-10-26 | 566.78 |
| 2001-10-29 | 557.21 |
| 2001-10-30 | 546.98 |
| 2001-10-31 | 539.22 |
| 2001-11-01 | 547.71 |
| 2001-11-02 | 553.51 |
| 2001-11-05 | 562.60 |
| 2001-11-06 | 573.19 |
| 2001-11-07 | 579.52 |
| 2001-11-08 | 581.54 |
| 2001-11-09 | 581.41 |
| 2001-11-12 | 578.34 |
| 2001-11-13 | 591.27 |
| 2001-11-14 | 601.81 |
| 2001-11-15 | 600.74 |
| 2001-11-16 | 596.07 |
| 2001-11-19 | 608.81 |
| 2001-11-20 | 604.23 |
| 2001-11-21 | 600.36 |
| 2001-11-22 | . |
| 2001-11-23 | 610.59 |
| 2001-11-26 | 619.79 |
| 2001-11-27 | 614.70 |
| 2001-11-28 | 595.16 |
| 2001-11-29 | 595.66 |
| 2001-11-30 | 595.15 |
| 2001-12-03 | 582.52 |
| 2001-12-04 | 589.93 |
| 2001-12-05 | 609.76 |
| 2001-12-06 | 621.58 |
| 2001-12-07 | 617.99 |
| 2001-12-10 | 609.72 |
| 2001-12-11 | 610.33 |
| 2001-12-12 | 608.43 |
| 2001-12-13 | 600.91 |
| 2001-12-14 | 595.71 |
| 2001-12-17 | 596.64 |
| 2001-12-18 | 600.72 |
| 2001-12-19 | 609.01 |
| 2001-12-20 | 603.01 |
| 2001-12-21 | 599.83 |
| 2001-12-24 | 600.24 |
| 2001-12-25 | . |
| 2001-12-26 | 601.29 |
| 2001-12-27 | 606.95 |
| 2001-12-28 | 616.22 |
| 2001-12-31 | 613.27 |
| 2002-01-01 | . |
| 2002-01-02 | 611.75 |
| 2002-01-03 | 621.26 |
| 2002-01-04 | 640.22 |
| 2002-01-07 | 638.92 |
| 2002-01-08 | 630.05 |
| 2002-01-09 | 631.15 |
| 2002-01-10 | 629.65 |
| 2002-01-11 | 623.92 |
| 2002-01-14 | 614.79 |
| 2002-01-15 | 618.83 |
| 2002-01-16 | 609.00 |
| 2002-01-17 | 616.22 |
| 2002-01-18 | 613.41 |
| 2002-01-21 | . |
| 2002-01-22 | 606.04 |
| 2002-01-23 | 603.15 |
| 2002-01-24 | 603.24 |
| 2002-01-25 | 607.96 |
| 2002-01-28 | 604.57 |
| 2002-01-29 | 581.33 |
| 2002-01-30 | 583.05 |
| 2002-01-31 | 597.14 |
| 2002-02-01 | 589.57 |
| 2002-02-04 | 569.24 |
| 2002-02-05 | 562.89 |
| 2002-02-06 | 556.58 |
| 2002-02-07 | 559.66 |
| 2002-02-08 | 575.97 |
| 2002-02-11 | 579.79 |
| 2002-02-12 | 576.59 |
| 2002-02-13 | 583.34 |
| 2002-02-14 | 586.93 |
| 2002-02-15 | 576.27 |
| 2002-02-18 | . |
| 2002-02-19 | 560.15 |
| 2002-02-20 | 564.55 |
| 2002-02-21 | 560.74 |
| 2002-02-22 | 560.93 |
| 2002-02-25 | 571.92 |
| 2002-02-26 | 571.92 |
| 2002-02-27 | 575.75 |
| 2002-02-28 | 579.57 |
| 2002-03-01 | 588.97 |
| 2002-03-04 | 618.64 |
| 2002-03-05 | 624.10 |
| 2002-03-06 | 632.30 |
| 2002-03-07 | 634.13 |
| 2002-03-08 | 641.85 |
| 2002-03-11 | 647.71 |
| 2002-03-12 | 641.64 |
| 2002-03-13 | 631.72 |
| 2002-03-14 | 633.27 |
| 2002-03-15 | 642.99 |
| 2002-03-18 | 641.35 |
| 2002-03-19 | 649.12 |
| 2002-03-20 | 641.20 |
| 2002-03-21 | 639.37 |
| 2002-03-22 | 636.74 |
| 2002-03-25 | 625.95 |
| 2002-03-26 | 629.85 |
| 2002-03-27 | 636.61 |
| 2002-03-28 | 638.29 |
| 2002-03-29 | . |
| 2002-04-01 | 631.03 |
| 2002-04-02 | 631.82 |
| 2002-04-03 | 627.83 |
| 2002-04-04 | 631.35 |
| 2002-04-05 | 633.61 |
| 2002-04-08 | 633.30 |
| 2002-04-09 | 631.79 |
| 2002-04-10 | 633.57 |
| 2002-04-11 | 616.61 |
| 2002-04-12 | 619.96 |
| 2002-04-15 | 619.23 |
| 2002-04-16 | 633.51 |
| 2002-04-17 | 637.14 |
| 2002-04-18 | 639.08 |
| 2002-04-19 | 644.05 |
| 2002-04-22 | 635.26 |
| 2002-04-23 | 632.33 |
| 2002-04-24 | 623.66 |
| 2002-04-25 | 613.69 |
| 2002-04-26 | 611.59 |
| 2002-04-29 | 604.19 |
| 2002-04-30 | 606.68 |
| 2002-05-01 | 611.38 |
| 2002-05-02 | 614.66 |
| 2002-05-03 | 611.84 |
| 2002-05-06 | 596.90 |
| 2002-05-07 | 593.38 |
| 2002-05-08 | 614.82 |
| 2002-05-09 | 610.57 |
| 2002-05-10 | 602.22 |
| 2002-05-13 | 609.45 |
| 2002-05-14 | 619.43 |
| 2002-05-15 | 623.30 |
| 2002-05-16 | 625.91 |
| 2002-05-17 | 631.69 |
| 2002-05-20 | 624.98 |
| 2002-05-21 | 619.78 |
| 2002-05-22 | 619.80 |
| 2002-05-23 | 624.00 |
| 2002-05-24 | 621.67 |
| 2002-05-27 | . |
| 2002-05-28 | 615.47 |
| 2002-05-29 | 614.45 |
| 2002-05-30 | 611.07 |
| 2002-05-31 | 612.44 |
| 2002-06-03 | 602.02 |
| 2002-06-04 | 597.19 |
| 2002-06-05 | 604.77 |
| 2002-06-06 | 597.18 |
| 2002-06-07 | 592.98 |
| 2002-06-10 | 593.25 |
| 2002-06-11 | 584.78 |
| 2002-06-12 | 580.36 |
| 2002-06-13 | 569.90 |
| 2002-06-14 | 568.60 |
| 2002-06-17 | 583.12 |
| 2002-06-18 | 585.38 |
| 2002-06-19 | 574.16 |
| 2002-06-20 | 567.56 |
| 2002-06-21 | 561.93 |
| 2002-06-24 | 564.46 |
| 2002-06-25 | 560.28 |
| 2002-06-26 | 550.96 |
| 2002-06-27 | 563.51 |
| 2002-06-28 | 570.66 |
| 2002-07-01 | 562.49 |
| 2002-07-02 | 554.06 |
| 2002-07-03 | 550.17 |
| 2002-07-04 | . |
| 2002-07-05 | 567.56 |
| 2002-07-08 | 564.91 |
| 2002-07-09 | 554.97 |
| 2002-07-10 | 541.78 |
| 2002-07-11 | 540.46 |
| 2002-07-12 | 543.40 |
| 2002-07-15 | 534.89 |
| 2002-07-16 | 530.20 |
| 2002-07-17 | 523.91 |
| 2002-07-18 | 520.51 |
| 2002-07-19 | 507.51 |
| 2002-07-22 | 486.66 |
| 2002-07-23 | 474.03 |
| 2002-07-24 | 487.02 |
| 2002-07-25 | 484.37 |
| 2002-07-26 | 484.59 |
| 2002-07-29 | 505.71 |
| 2002-07-30 | 512.60 |
| 2002-07-31 | 512.61 |
| 2002-08-01 | 502.82 |
| 2002-08-02 | 490.41 |
| 2002-08-05 | 469.27 |
| 2002-08-06 | 476.40 |
| 2002-08-07 | 484.95 |
| 2002-08-08 | 502.51 |
| 2002-08-09 | 512.59 |
| 2002-08-12 | 508.99 |
| 2002-08-13 | 501.03 |
| 2002-08-14 | 517.05 |
| 2002-08-15 | 525.82 |
| 2002-08-16 | 521.81 |
| 2002-08-19 | 531.97 |
| 2002-08-20 | 526.37 |
| 2002-08-21 | 530.40 |
| 2002-08-22 | 538.08 |
| 2002-08-23 | 531.80 |
| 2002-08-26 | 536.91 |
| 2002-08-27 | 531.06 |
| 2002-08-28 | 520.64 |
| 2002-08-29 | 520.37 |
| 2002-08-30 | 520.57 |
| 2002-09-02 | . |
| 2002-09-03 | 495.37 |
| 2002-09-04 | 503.09 |
| 2002-09-05 | 497.45 |
| 2002-09-06 | 502.63 |
| 2002-09-09 | 510.11 |
| 2002-09-10 | 511.17 |
| 2002-09-11 | 512.07 |
| 2002-09-12 | 501.98 |
| 2002-09-13 | 503.21 |
| 2002-09-16 | 500.28 |
| 2002-09-17 | 490.79 |
| 2002-09-18 | 485.24 |
| 2002-09-19 | 470.41 |
| 2002-09-20 | 469.75 |
| 2002-09-23 | 462.13 |
| 2002-09-24 | 455.57 |
| 2002-09-25 | 463.56 |
| 2002-09-26 | 474.08 |
| 2002-09-27 | 466.60 |
| 2002-09-30 | 462.34 |
| 2002-10-01 | 473.56 |
| 2002-10-02 | 461.83 |
| 2002-10-03 | 445.10 |
| 2002-10-04 | 432.82 |
| 2002-10-07 | 416.88 |
| 2002-10-08 | 428.60 |
| 2002-10-09 | 412.45 |
| 2002-10-10 | 428.30 |
| 2002-10-11 | 445.91 |
| 2002-10-14 | 451.92 |
| 2002-10-15 | 479.15 |
| 2002-10-16 | 466.76 |
| 2002-10-17 | 485.37 |
| 2002-10-18 | 487.04 |
| 2002-10-21 | 494.28 |
| 2002-10-22 | 488.04 |
| 2002-10-23 | 489.07 |
| 2002-10-24 | 482.40 |
| 2002-10-25 | 492.48 |
| 2002-10-28 | 493.99 |
| 2002-10-29 | 490.54 |
| 2002-10-30 | 494.15 |
| 2002-10-31 | 493.52 |
| 2002-11-01 | 498.86 |
| 2002-11-04 | 509.75 |
| 2002-11-05 | 510.89 |
| 2002-11-06 | 514.75 |
| 2002-11-07 | 503.85 |
| 2002-11-08 | 498.87 |
| 2002-11-11 | 488.73 |
| 2002-11-12 | 490.89 |
| 2002-11-13 | 489.54 |
| 2002-11-14 | 503.58 |
| 2002-11-15 | 512.78 |
| 2002-11-18 | 506.12 |
| 2002-11-19 | 504.52 |
| 2002-11-20 | 516.62 |
| 2002-11-21 | 534.19 |
| 2002-11-22 | 535.20 |
| 2002-11-25 | 535.44 |
| 2002-11-26 | 520.96 |
| 2002-11-27 | 532.80 |
| 2002-11-28 | . |
| 2002-11-29 | 533.36 |
| 2002-12-02 | 533.72 |
| 2002-12-03 | 528.49 |
| 2002-12-04 | 520.68 |
| 2002-12-05 | 512.63 |
| 2002-12-06 | 513.93 |
| 2002-12-09 | 502.92 |
| 2002-12-10 | 506.67 |
| 2002-12-11 | 505.50 |
| 2002-12-12 | 507.91 |
| 2002-12-13 | 499.80 |
| 2002-12-16 | 510.33 |
| 2002-12-17 | 508.45 |
| 2002-12-18 | 499.53 |
| 2002-12-19 | 496.13 |
| 2002-12-20 | 506.31 |
| 2002-12-23 | 505.03 |
| 2002-12-24 | 500.55 |
| 2002-12-25 | . |
| 2002-12-26 | 501.62 |
| 2002-12-27 | 493.51 |
| 2002-12-30 | 495.50 |
| 2002-12-31 | 495.06 |
| 2003-01-01 | . |
| 2003-01-02 | 509.63 |
| 2003-01-03 | 511.65 |
| 2003-01-06 | 524.56 |
| 2003-01-07 | 519.84 |
| 2003-01-08 | 513.27 |
| 2003-01-09 | 522.94 |
| 2003-01-10 | 525.27 |
| 2003-01-13 | 527.29 |
| 2003-01-14 | 529.85 |
| 2003-01-15 | 524.05 |
| 2003-01-16 | 521.65 |
| 2003-01-17 | 517.97 |
| 2003-01-20 | . |
| 2003-01-21 | 506.87 |
| 2003-01-22 | 497.65 |
| 2003-01-23 | 501.46 |
| 2003-01-24 | 490.28 |
| 2003-01-27 | 481.44 |
| 2003-01-28 | 488.26 |
| 2003-01-29 | 487.40 |
| 2003-01-30 | 481.07 |
| 2003-01-31 | 485.43 |
| 2003-02-03 | 489.50 |
| 2003-02-04 | 482.01 |
| 2003-02-05 | 479.87 |
| 2003-02-06 | 472.50 |
| 2003-02-07 | 466.82 |
| 2003-02-10 | 466.81 |
| 2003-02-11 | 462.77 |
| 2003-02-12 | 458.90 |
| 2003-02-13 | 458.12 |
| 2003-02-14 | 464.41 |
| 2003-02-17 | . |
| 2003-02-18 | 474.77 |
| 2003-02-19 | 470.40 |
| 2003-02-20 | 466.15 |
| 2003-02-21 | 468.27 |
| 2003-02-24 | 460.98 |
| 2003-02-25 | 457.94 |
| 2003-02-26 | 452.38 |
| 2003-02-27 | 457.77 |
| 2003-02-28 | 460.75 |
| 2003-03-03 | 458.82 |
| 2003-03-04 | 452.96 |
| 2003-03-05 | 454.41 |
| 2003-03-06 | 448.68 |
| 2003-03-07 | 450.04 |
| 2003-03-10 | 436.00 |
| 2003-03-11 | 427.32 |
| 2003-03-12 | 427.51 |
| 2003-03-13 | 442.88 |
| 2003-03-14 | 446.06 |
| 2003-03-17 | 461.01 |
| 2003-03-18 | 468.36 |
| 2003-03-19 | 471.03 |
| 2003-03-20 | 475.24 |
| 2003-03-21 | 483.44 |
| 2003-03-24 | 472.43 |
| 2003-03-25 | 470.67 |
| 2003-03-26 | 471.59 |
| 2003-03-27 | 469.20 |
| 2003-03-28 | 466.89 |
| 2003-03-31 | 455.13 |
| 2003-04-01 | 462.39 |
| 2003-04-02 | 474.76 |
| 2003-04-03 | 473.84 |
| 2003-04-04 | 477.91 |
| 2003-04-07 | 482.39 |
| 2003-04-08 | 480.40 |
| 2003-04-09 | 474.66 |
| 2003-04-10 | 477.40 |
| 2003-04-11 | 476.10 |
| 2003-04-14 | 484.45 |
| 2003-04-15 | 495.63 |
| 2003-04-16 | 493.57 |
| 2003-04-17 | 499.65 |
| 2003-04-18 | . |
| 2003-04-21 | 499.39 |
| 2003-04-22 | 507.49 |
| 2003-04-23 | 512.66 |
| 2003-04-24 | 506.30 |
| 2003-04-25 | 498.20 |
| 2003-04-28 | 503.54 |
| 2003-04-29 | 505.13 |
| 2003-04-30 | 508.90 |
| 2003-05-01 | 508.18 |
| 2003-05-02 | 517.31 |
| 2003-05-05 | 515.32 |
| 2003-05-06 | 523.00 |
| 2003-05-07 | 524.05 |
| 2003-05-08 | 513.42 |
| 2003-05-09 | 520.54 |
| 2003-05-12 | 528.21 |
| 2003-05-13 | 527.91 |
| 2003-05-14 | 527.25 |
| 2003-05-15 | 531.03 |
| 2003-05-16 | 530.99 |
| 2003-05-19 | 516.87 |
| 2003-05-20 | 516.36 |
| 2003-05-21 | 517.73 |
| 2003-05-22 | 520.82 |
| 2003-05-23 | 523.78 |
| 2003-05-26 | . |
| 2003-05-27 | 533.18 |
| 2003-05-28 | 541.42 |
| 2003-05-29 | 542.29 |
| 2003-05-30 | 549.88 |
| 2003-06-02 | 560.82 |
| 2003-06-03 | 560.07 |
| 2003-06-04 | 570.30 |
| 2003-06-05 | 578.42 |
| 2003-06-06 | 579.73 |
| 2003-06-09 | 573.01 |
| 2003-06-10 | 577.02 |
| 2003-06-11 | 587.27 |
| 2003-06-12 | 590.27 |
| 2003-06-13 | 587.84 |
| 2003-06-16 | 596.77 |
| 2003-06-17 | 600.37 |
| 2003-06-18 | 593.41 |
| 2003-06-19 | 580.13 |
| 2003-06-20 | 579.56 |
| 2003-06-23 | 570.29 |
| 2003-06-24 | 571.23 |
| 2003-06-25 | 570.54 |
| 2003-06-26 | 572.30 |
| 2003-06-27 | 570.10 |
| 2003-06-30 | 569.11 |
| 2003-07-01 | 577.69 |
| 2003-07-02 | 586.94 |
| 2003-07-03 | 589.13 |
| 2003-07-04 | . |
| 2003-07-07 | 604.37 |
| 2003-07-08 | 612.34 |
| 2003-07-09 | 610.12 |
| 2003-07-10 | 600.33 |
| 2003-07-11 | 600.68 |
| 2003-07-14 | 614.92 |
| 2003-07-15 | 616.69 |
| 2003-07-16 | 613.77 |
| 2003-07-17 | 597.98 |
| 2003-07-18 | 602.79 |
| 2003-07-21 | 595.45 |
| 2003-07-22 | 599.43 |
| 2003-07-23 | 601.94 |
| 2003-07-24 | 604.21 |
| 2003-07-25 | 612.70 |
| 2003-07-28 | 611.57 |
| 2003-07-29 | 606.82 |
| 2003-07-30 | 601.83 |
| 2003-07-31 | 602.50 |
| 2003-08-01 | 594.46 |
| 2003-08-04 | 594.09 |
| 2003-08-05 | 584.75 |
| 2003-08-06 | 588.67 |
| 2003-08-07 | 592.45 |
| 2003-08-08 | 597.51 |
| 2003-08-11 | 597.94 |
| 2003-08-12 | 606.98 |
| 2003-08-13 | 607.63 |
| 2003-08-14 | 613.73 |
| 2003-08-15 | 612.21 |
| 2003-08-18 | 616.92 |
| 2003-08-19 | 619.78 |
| 2003-08-20 | 620.21 |
| 2003-08-21 | 622.48 |
| 2003-08-22 | 617.83 |
| 2003-08-25 | 614.14 |
| 2003-08-26 | 612.59 |
| 2003-08-27 | 612.52 |
| 2003-08-28 | 616.66 |
| 2003-08-29 | 621.60 |
| 2003-09-01 | . |
| 2003-09-02 | 637.25 |
| 2003-09-03 | 638.82 |
| 2003-09-04 | 639.70 |
| 2003-09-05 | 633.39 |
| 2003-09-08 | 637.86 |
| 2003-09-09 | 639.12 |
| 2003-09-10 | 628.50 |
| 2003-09-11 | 630.43 |
| 2003-09-12 | 632.97 |
| 2003-09-15 | 632.73 |
| 2003-09-16 | 645.90 |
| 2003-09-17 | 649.47 |
| 2003-09-18 | 663.89 |
| 2003-09-19 | 664.35 |
| 2003-09-22 | 657.11 |
| 2003-09-23 | 659.69 |
| 2003-09-24 | 650.20 |
| 2003-09-25 | 646.52 |
| 2003-09-26 | 638.91 |
| 2003-09-29 | 644.43 |
| 2003-09-30 | 637.71 |
| 2003-10-01 | 652.62 |
| 2003-10-02 | 659.26 |
| 2003-10-03 | 665.10 |
| 2003-10-06 | 669.49 |
| 2003-10-07 | 675.35 |
| 2003-10-08 | 672.23 |
| 2003-10-09 | 677.44 |
| 2003-10-10 | 680.47 |
| 2003-10-13 | 691.17 |
| 2003-10-14 | 694.25 |
| 2003-10-15 | 689.25 |
| 2003-10-16 | 694.51 |
| 2003-10-17 | 690.44 |
| 2003-10-20 | 694.42 |
| 2003-10-21 | 691.61 |
| 2003-10-22 | 677.42 |
| 2003-10-23 | 675.37 |
| 2003-10-24 | 674.62 |
| 2003-10-27 | 679.10 |
| 2003-10-28 | 696.03 |
| 2003-10-29 | 699.13 |
| 2003-10-30 | 695.76 |
| 2003-10-31 | 694.94 |
| 2003-11-03 | 699.67 |
| 2003-11-04 | 699.14 |
| 2003-11-05 | 694.61 |
| 2003-11-06 | 693.38 |
| 2003-11-07 | 693.33 |
| 2003-11-10 | 686.95 |
| 2003-11-11 | 681.69 |
| 2003-11-12 | 686.70 |
| 2003-11-13 | 688.24 |
| 2003-11-14 | 675.61 |
| 2003-11-17 | 664.37 |
| 2003-11-18 | 662.71 |
| 2003-11-19 | 660.84 |
| 2003-11-20 | 657.41 |
| 2003-11-21 | 660.06 |
| 2003-11-24 | 666.91 |
| 2003-11-25 | 672.21 |
| 2003-11-26 | 678.67 |
| 2003-11-27 | . |
| 2003-11-28 | 678.88 |
| 2003-12-01 | 689.57 |
| 2003-12-02 | 690.91 |
| 2003-12-03 | 692.16 |
| 2003-12-04 | 691.24 |
| 2003-12-05 | 685.96 |
| 2003-12-08 | 688.52 |
| 2003-12-09 | 681.74 |
| 2003-12-10 | 673.59 |
| 2003-12-11 | 679.15 |
| 2003-12-12 | 684.68 |
| 2003-12-15 | 684.70 |
| 2003-12-16 | 685.41 |
| 2003-12-17 | 683.63 |
| 2003-12-18 | 689.96 |
| 2003-12-19 | 691.80 |
| 2003-12-22 | 697.28 |
| 2003-12-23 | 699.97 |
| 2003-12-24 | 699.92 |
| 2003-12-25 | . |
| 2003-12-26 | 701.79 |
| 2003-12-29 | 710.50 |
| 2003-12-30 | 712.10 |
| 2003-12-31 | 713.41 |
| 2004-01-01 | . |
| 2004-01-02 | 711.97 |
| 2004-01-05 | 721.13 |
| 2004-01-06 | 723.14 |
| 2004-01-07 | 725.19 |
| 2004-01-08 | 731.04 |
| 2004-01-09 | 728.91 |
| 2004-01-12 | 732.59 |
| 2004-01-13 | 731.46 |
| 2004-01-14 | 739.03 |
| 2004-01-15 | 745.13 |
| 2004-01-16 | 748.75 |
| 2004-01-19 | . |
| 2004-01-20 | 754.80 |
| 2004-01-21 | 759.78 |
| 2004-01-22 | 760.46 |
| 2004-01-23 | 758.20 |
| 2004-01-26 | 762.87 |
| 2004-01-27 | 759.34 |
| 2004-01-28 | 746.99 |
| 2004-01-29 | 745.35 |
| 2004-01-30 | 748.49 |
| 2004-02-02 | 749.31 |
| 2004-02-03 | 750.44 |
| 2004-02-04 | 739.86 |
| 2004-02-05 | 738.16 |
| 2004-02-06 | 752.35 |
| 2004-02-09 | 755.48 |
| 2004-02-10 | 756.25 |
| 2004-02-11 | 771.59 |
| 2004-02-12 | 771.26 |
| 2004-02-13 | 776.64 |
| 2004-02-16 | . |
| 2004-02-17 | 784.89 |
| 2004-02-18 | 782.67 |
| 2004-02-19 | 779.23 |
| 2004-02-20 | 773.15 |
| 2004-02-23 | 770.60 |
| 2004-02-24 | 763.84 |
| 2004-02-25 | 768.37 |
| 2004-02-26 | 768.86 |
| 2004-02-27 | 774.32 |
| 2004-03-01 | 786.60 |
| 2004-03-02 | 784.19 |
| 2004-03-03 | 783.81 |
| 2004-03-04 | 791.63 |
| 2004-03-05 | 794.90 |
| 2004-03-08 | 787.89 |
| 2004-03-09 | 785.76 |
| 2004-03-10 | 772.25 |
| 2004-03-11 | 761.88 |
| 2004-03-12 | 767.26 |
| 2004-03-15 | 755.20 |
| 2004-03-16 | 761.58 |
| 2004-03-17 | 771.09 |
| 2004-03-18 | 775.43 |
| 2004-03-19 | 769.60 |
| 2004-03-22 | 756.10 |
| 2004-03-23 | 753.42 |
| 2004-03-24 | 749.53 |
| 2004-03-25 | 757.64 |
| 2004-03-26 | 761.07 |
| 2004-03-29 | 771.47 |
| 2004-03-30 | 774.46 |
| 2004-03-31 | 779.15 |
| 2004-04-01 | 785.24 |
| 2004-04-02 | 783.43 |
| 2004-04-05 | 784.50 |
| 2004-04-06 | 786.14 |
| 2004-04-07 | 784.88 |
| 2004-04-08 | 781.86 |
| 2004-04-09 | . |
| 2004-04-12 | 785.56 |
| 2004-04-13 | 772.95 |
| 2004-04-14 | 759.65 |
| 2004-04-15 | 751.87 |
| 2004-04-16 | 760.55 |
| 2004-04-19 | 755.17 |
| 2004-04-20 | 748.46 |
| 2004-04-21 | 745.60 |
| 2004-04-22 | 752.01 |
| 2004-04-23 | 752.21 |
| 2004-04-26 | 753.34 |
| 2004-04-27 | 751.43 |
| 2004-04-28 | 740.27 |
| 2004-04-29 | 734.05 |
| 2004-04-30 | 724.92 |
| 2004-05-03 | 727.37 |
| 2004-05-04 | 733.26 |
| 2004-05-05 | 732.29 |
| 2004-05-06 | 724.43 |
| 2004-05-07 | 708.69 |
| 2004-05-10 | 692.27 |
| 2004-05-11 | 696.19 |
| 2004-05-12 | 703.78 |
| 2004-05-13 | 701.27 |
| 2004-05-14 | 699.46 |
| 2004-05-17 | 683.89 |
| 2004-05-18 | 694.06 |
| 2004-05-19 | 705.40 |
| 2004-05-20 | 704.04 |
| 2004-05-21 | 710.94 |
| 2004-05-24 | 713.77 |
| 2004-05-25 | 718.81 |
| 2004-05-26 | 722.92 |
| 2004-05-27 | 728.36 |
| 2004-05-28 | 729.40 |
| 2004-05-31 | . |
| 2004-06-01 | 725.15 |
| 2004-06-02 | 724.02 |
| 2004-06-03 | 715.32 |
| 2004-06-04 | 721.95 |
| 2004-06-07 | 740.76 |
| 2004-06-08 | 741.51 |
| 2004-06-09 | 734.68 |
| 2004-06-10 | 734.63 |
| 2004-06-11 | . |
| 2004-06-14 | 721.63 |
| 2004-06-15 | 720.45 |
| 2004-06-16 | 723.83 |
| 2004-06-17 | 724.93 |
| 2004-06-18 | 725.04 |
| 2004-06-21 | 723.66 |
| 2004-06-22 | 724.94 |
| 2004-06-23 | 728.36 |
| 2004-06-24 | 732.94 |
| 2004-06-25 | 734.22 |
| 2004-06-28 | 731.72 |
| 2004-06-29 | 730.53 |
| 2004-06-30 | 732.19 |
| 2004-07-01 | 730.39 |
| 2004-07-02 | 729.17 |
| 2004-07-05 | . |
| 2004-07-06 | 719.77 |
| 2004-07-07 | 716.86 |
| 2004-07-08 | 711.65 |
| 2004-07-09 | 712.51 |
| 2004-07-12 | 715.94 |
| 2004-07-13 | 710.14 |
| 2004-07-14 | 706.61 |
| 2004-07-15 | 701.48 |
| 2004-07-16 | 699.90 |
| 2004-07-19 | 698.80 |
| 2004-07-20 | 705.45 |
| 2004-07-21 | 697.88 |
| 2004-07-22 | 697.11 |
| 2004-07-23 | 689.30 |
| 2004-07-26 | 686.44 |
| 2004-07-27 | 691.32 |
| 2004-07-28 | 691.14 |
| 2004-07-29 | 694.07 |
| 2004-07-30 | 695.89 |
| 2004-08-02 | 697.80 |
| 2004-08-03 | 693.67 |
| 2004-08-04 | 691.10 |
| 2004-08-05 | 683.69 |
| 2004-08-06 | 678.03 |
| 2004-08-09 | 676.67 |
| 2004-08-10 | 687.80 |
| 2004-08-11 | 685.87 |
| 2004-08-12 | 680.43 |
| 2004-08-13 | 679.47 |
| 2004-08-16 | 686.97 |
| 2004-08-17 | 692.00 |
| 2004-08-18 | 697.60 |
| 2004-08-19 | 699.38 |
| 2004-08-20 | 704.80 |
| 2004-08-23 | 703.77 |
| 2004-08-24 | 702.71 |
| 2004-08-25 | 709.92 |
| 2004-08-26 | 716.09 |
| 2004-08-27 | 715.14 |
| 2004-08-30 | 709.62 |
| 2004-08-31 | 710.91 |
| 2004-09-01 | 713.23 |
| 2004-09-02 | 718.70 |
| 2004-09-03 | 715.68 |
| 2004-09-06 | . |
| 2004-09-07 | 728.56 |
| 2004-09-08 | 727.11 |
| 2004-09-09 | 724.88 |
| 2004-09-10 | 731.56 |
| 2004-09-13 | 732.93 |
| 2004-09-14 | 733.79 |
| 2004-09-15 | 727.40 |
| 2004-09-16 | 731.04 |
| 2004-09-17 | 728.18 |
| 2004-09-20 | 726.55 |
| 2004-09-21 | 736.58 |
| 2004-09-22 | 724.37 |
| 2004-09-23 | 722.83 |
| 2004-09-24 | 724.03 |
| 2004-09-27 | 718.41 |
| 2004-09-28 | 720.48 |
| 2004-09-29 | 723.45 |
| 2004-09-30 | 726.96 |
| 2004-10-01 | 736.21 |
| 2004-10-04 | 742.39 |
| 2004-10-05 | 740.34 |
| 2004-10-06 | 744.97 |
| 2004-10-07 | 741.47 |
| 2004-10-08 | 738.96 |
| 2004-10-11 | 740.65 |
| 2004-10-12 | 738.29 |
| 2004-10-13 | 732.96 |
| 2004-10-14 | 723.99 |
| 2004-10-15 | 729.98 |
| 2004-10-18 | 730.73 |
| 2004-10-19 | 728.81 |
| 2004-10-20 | 724.78 |
| 2004-10-21 | 729.78 |
| 2004-10-22 | 727.00 |
| 2004-10-25 | 723.97 |
| 2004-10-26 | 731.50 |
| 2004-10-27 | 745.25 |
| 2004-10-28 | 749.54 |
| 2004-10-29 | 749.85 |
| 2004-11-01 | 751.92 |
| 2004-11-02 | 758.82 |
| 2004-11-03 | 768.06 |
| 2004-11-04 | 776.47 |
| 2004-11-05 | 781.95 |
| 2004-11-08 | 778.87 |
| 2004-11-09 | 778.46 |
| 2004-11-10 | 778.46 |
| 2004-11-11 | 785.09 |
| 2004-11-12 | 794.43 |
| 2004-11-15 | 798.52 |
| 2004-11-16 | 795.49 |
| 2004-11-17 | 803.18 |
| 2004-11-18 | 803.53 |
| 2004-11-19 | 796.32 |
| 2004-11-22 | 793.32 |
| 2004-11-23 | 794.92 |
| 2004-11-24 | 799.80 |
| 2004-11-25 | . |
| 2004-11-26 | 799.65 |
| 2004-11-29 | 801.58 |
| 2004-11-30 | 800.91 |
| 2004-12-01 | 810.55 |
| 2004-12-02 | 812.92 |
| 2004-12-03 | 816.80 |
| 2004-12-06 | 816.18 |
| 2004-12-07 | 810.29 |
| 2004-12-08 | 808.16 |
| 2004-12-09 | 809.07 |
| 2004-12-10 | 812.99 |
| 2004-12-13 | 818.76 |
| 2004-12-14 | 823.07 |
| 2004-12-15 | 830.25 |
| 2004-12-16 | 825.29 |
| 2004-12-17 | 825.15 |
| 2004-12-20 | 825.19 |
| 2004-12-21 | 830.72 |
| 2004-12-22 | 836.57 |
| 2004-12-23 | 836.99 |
| 2004-12-24 | . |
| 2004-12-27 | 837.82 |
| 2004-12-28 | 842.44 |
| 2004-12-29 | 842.82 |
| 2004-12-30 | 846.43 |
| 2004-12-31 | 848.93 |
| 2005-01-03 | 845.23 |
| 2005-01-04 | 833.91 |
| 2005-01-05 | 826.97 |
| 2005-01-06 | 829.72 |
| 2005-01-07 | 827.24 |
| 2005-01-10 | 829.88 |
| 2005-01-11 | 827.48 |
| 2005-01-12 | 828.94 |
| 2005-01-13 | 823.69 |
| 2005-01-14 | 826.93 |
| 2005-01-17 | . |
| 2005-01-18 | 832.53 |
| 2005-01-19 | 828.25 |
| 2005-01-20 | 818.53 |
| 2005-01-21 | 814.15 |
| 2005-01-24 | 813.50 |
| 2005-01-25 | 813.68 |
| 2005-01-26 | 819.68 |
| 2005-01-27 | 819.05 |
#2005-01-28| 819.91
#2005-01-31| 831.65
#2005-02-01| 840.55
#2005-02-02| 840.08
#2005-02-03| 836.56
#2005-02-04| 844.70
#2005-02-07| 841.82
#2005-02-08| 837.37
#2005-02-09| 835.31
#2005-02-10| 839.63
#2005-02-11| 845.84
#2005-02-14| 848.13
#2005-02-15| 848.89
#2005-02-16| 845.74
#2005-02-17| 841.39
#2005-02-18| 834.25
#2005-02-21| .
#2005-02-22| 828.93
#2005-02-23| 827.02
#2005-02-24| 828.86
#2005-02-25| 837.61
#2005-02-28| 837.73
#2005-03-01| 845.06
#2005-03-02| 845.18
#2005-03-03| 845.39
#2005-03-04| 857.56
#2005-03-07| 858.45
#2005-03-08| 858.20
#2005-03-09| 855.94
#2005-03-10| 856.84
#2005-03-11| 851.72
#2005-03-14| 853.05
#2005-03-15| 849.44
#2005-03-16| 843.68
#2005-03-17| 840.24
#2005-03-18| 840.62
#2005-03-21| 836.52
#2005-03-22| 827.51
#2005-03-23| 816.49
#2005-03-24| 813.31
#2005-03-25| .
#2005-03-28| 813.54
#2005-03-29| 804.06
#2005-03-30| 812.43
#2005-03-31| 818.12
#2005-04-01| 814.76
#2005-04-04| 815.41
#2005-04-05| 815.23
#2005-04-06| 818.62
#2005-04-07| 820.88
#2005-04-08| 817.49
#2005-04-11| 813.86
#2005-04-12| 814.46
#2005-04-13| 807.79
#2005-04-14| 797.35
#2005-04-15| 785.11
#2005-04-18| 780.76
#2005-04-19| 788.42
#2005-04-20| 779.19
#2005-04-21| 778.25
#2005-04-22| 775.73
#2005-04-25| 784.19
#2005-04-26| 782.48
#2005-04-27| 787.18
#2005-04-28| 779.76
#2005-04-29| 787.61
#2005-05-02| 782.92
#2005-05-03| 783.16
#2005-05-04| 795.20
#2005-05-05| 794.72
#2005-05-06| 793.67
#2005-05-09| 797.94
#2005-05-10| 789.38
#2005-05-11| 790.09
#2005-05-12| 782.59
#2005-05-13| 776.56
#2005-05-16| 782.56
#2005-05-17| 782.58
#2005-05-18| 791.74
#2005-05-19| 797.37
#2005-05-20| 795.62
#2005-05-23| 798.26
#2005-05-24| 796.53
#2005-05-25| 791.30
#2005-05-26| 794.95
#2005-05-27| 798.58
#2005-05-30| .
#2005-05-31| 800.86
#2005-06-01| 804.62
#2005-06-02| 805.55
#2005-06-03| 805.14
#2005-06-06| 809.75
#2005-06-07| 811.94
#2005-06-08| 813.89
#2005-06-09| 814.76
#2005-06-10| 814.11
#2005-06-13| 814.49
#2005-06-14| 813.34
#2005-06-15| 816.97
#2005-06-16| 823.42
#2005-06-17| 827.67
#2005-06-20| 825.40
#2005-06-21| 825.67
#2005-06-22| 828.18
#2005-06-23| 824.53
#2005-06-24| 827.56
#2005-06-27| 823.68
#2005-06-28| 831.06
#2005-06-29| 830.50
#2005-06-30| 835.87
#2005-07-01| 836.09
#2005-07-04| .
#2005-07-05| 837.35
#2005-07-06| 839.46
#2005-07-07| 839.43
#2005-07-08| 845.86
#2005-07-11| 853.33
#2005-07-12| 856.22
#2005-07-13| 857.38
#2005-07-14| 861.92
#2005-07-15| 861.42
#2005-07-18| 859.35
#2005-07-19| 862.20
#2005-07-20| 864.94
#2005-07-21| 866.46
#2005-07-22| 871.92
#2005-07-25| 868.45
#2005-07-26| 864.33
#2005-07-27| 866.62
#2005-07-28| 871.81
#2005-07-29| 867.53
#2005-08-01| 869.18
#2005-08-02| 876.00
#2005-08-03| 879.53
#2005-08-04| 873.92
#2005-08-05| 866.73
#2005-08-08| 865.29
#2005-08-09| 870.20
#2005-08-10| 877.40
#2005-08-11| 886.58
#2005-08-12| 885.67
#2005-08-15| 886.01
#2005-08-16| 881.05
#2005-08-17| 878.51
#2005-08-18| 875.11
#2005-08-19| 877.24
#2005-08-22| 883.61
#2005-08-23| 882.21
#2005-08-24| 873.99
#2005-08-25| 873.47
#2005-08-26| 870.40
#2005-08-29| 868.54
#2005-08-30| 865.93
#2005-08-31| 871.01
#2005-09-01| 882.72
#2005-09-02| 884.75
#2005-09-05| .
#2005-09-06| 892.34
#2005-09-07| 892.58
#2005-09-08| 892.38
#2005-09-09| 900.43
#2005-09-12| 906.41
#2005-09-13| 903.32
#2005-09-14| 901.95
#2005-09-15| 901.05
#2005-09-16| 909.64
#2005-09-19| 907.57
#2005-09-20| 908.16
#2005-09-21| 896.95
#2005-09-22| 897.12
#2005-09-23| 895.81
#2005-09-26| 900.18
#2005-09-27| 899.58
#2005-09-28| 903.30
#2005-09-29| 916.34
#2005-09-30| 918.91
#2005-10-03| 918.01
#2005-10-04| 912.99
#2005-10-05| 905.08
#2005-10-06| 897.53
#2005-10-07| 897.32
#2005-10-10| 894.07
#2005-10-11| 892.74
#2005-10-12| 885.12
#2005-10-13| 878.71
#2005-10-14| 884.74
#2005-10-17| 885.58
#2005-10-18| 881.69
#2005-10-19| 887.88
#2005-10-20| 882.60
#2005-10-21| 885.97
#2005-10-24| 901.04
#2005-10-25| 903.37
#2005-10-26| 908.11
#2005-10-27| 902.54
#2005-10-28| 907.37
#2005-10-31| 917.37
#2005-11-01| 915.84
#2005-11-02| 927.24
#2005-11-03| 927.87
#2005-11-04| 931.40
#2005-11-07| 934.81
#2005-11-08| 932.69
#2005-11-09| 936.91
#2005-11-10| 948.05
#2005-11-11| 959.31
#2005-11-14| 956.21
#2005-11-15| 948.43
#2005-11-16| 944.84
#2005-11-17| 958.33
#2005-11-18| 964.34
#2005-11-21| 969.43
#2005-11-22| 972.05
#2005-11-23| 982.57
#2005-11-24| .
#2005-11-25| 983.85
#2005-11-28| 979.15
#2005-11-29| 977.38
#2005-11-30| 969.46
#2005-12-01| 978.10
#2005-12-02| 986.86
#2005-12-05| 992.46
#2005-12-06| 991.17
#2005-12-07| 985.55
#2005-12-08| 980.25
#2005-12-09| 987.62
#2005-12-12| 992.32
#2005-12-13| 998.09
#2005-12-14|1003.79
#2005-12-15| 998.33
#2005-12-16|1002.21
#2005-12-19| 997.89
#2005-12-20|1002.05
#2005-12-21|1007.23
#2005-12-22|1011.05
#2005-12-23|1011.93
#2005-12-26| .
#2005-12-27|1007.76
#2005-12-28|1010.88
#2005-12-29|1010.60
#2005-12-30|1006.04
#2006-01-02| .
#2006-01-03|1022.52
#2006-01-04|1030.40
#2006-01-05|1034.29
#2006-01-06|1043.08
#2006-01-09|1053.36
#2006-01-10|1049.11
#2006-01-11|1057.71
#2006-01-12|1057.54
#2006-01-13|1056.91
#2006-01-16| .
#2006-01-17|1039.82
#2006-01-18|1026.35
#2006-01-19|1042.02
#2006-01-20|1030.64
#2006-01-23|1031.62
#2006-01-24|1042.72
#2006-01-25|1047.55
#2006-01-26|1064.15
#2006-01-27|1069.72
#2006-01-30|1065.95
#2006-01-31|1069.84
#2006-02-01|1067.66
#2006-02-02|1062.25
#2006-02-03|1059.35
#2006-02-06|1066.54
#2006-02-07|1060.30
#2006-02-08|1057.46
#2006-02-09|1060.38
#2006-02-10|1059.55
#2006-02-13|1051.72
#2006-02-14|1063.42
#2006-02-15|1067.37
#2006-02-16|1073.61
#2006-02-17|1068.53
#2006-02-20| .
#2006-02-21|1070.30
#2006-02-22|1083.01
#2006-02-23|1087.81
#2006-02-24|1093.07
#2006-02-27|1099.80
#2006-02-28|1089.27
#2006-03-01|1093.59
#2006-03-02|1092.96
#2006-03-03|1088.72
#2006-03-06|1086.81
#2006-03-07|1075.18
#2006-03-08|1068.17
#2006-03-09|1069.40
#2006-03-10|1076.30
#2006-03-13|1082.02
#2006-03-14|1096.21
#2006-03-15|1102.19
#2006-03-16|1102.35
#2006-03-17|1111.98
#2006-03-20|1116.63
#2006-03-21|1104.55
#2006-03-22|1109.41
#2006-03-23|1102.90
#2006-03-24|1108.38
#2006-03-27|1112.23
#2006-03-28|1105.90
#2006-03-29|1112.04
#2006-03-30|1119.65
#2006-03-31|1122.04
#2006-04-03|1128.89
#2006-04-04|1143.30
#2006-04-05|1143.06
#2006-04-06|1149.08
#2006-04-07|1141.95
#2006-04-10|1141.07
#2006-04-11|1127.43
#2006-04-12|1125.24
#2006-04-13|1127.70
#2006-04-14| .
#2006-04-17|1129.53
#2006-04-18|1149.00
#2006-04-19|1156.91
#2006-04-20|1157.50
#2006-04-21|1157.40
#2006-04-24|1150.34
#2006-04-25|1148.31
#2006-04-26|1151.91
#2006-04-27|1161.25
#2006-04-28|1153.72
#2006-05-01|1139.42
#2006-05-02|1148.41
#2006-05-03|1147.04
#2006-05-04|1153.59
#2006-05-05|1177.03
#2006-05-08|1185.47
#2006-05-09|1184.20
#2006-05-10|1178.25
#2006-05-11|1165.02
#2006-05-12|1150.17
#2006-05-15|1132.74
#2006-05-16|1125.43
#2006-05-17|1102.81
#2006-05-18|1086.15
#2006-05-19|1090.43
#2006-05-22|1065.38
#2006-05-23|1066.32
#2006-05-24|1063.49
#2006-05-25|1073.31
#2006-05-26|1091.51
#2006-05-29| .
#2006-05-30|1075.97
#2006-05-31|1079.72
#2006-06-01|1088.84
#2006-06-02|1097.96
#2006-06-05|1079.73
#2006-06-06|1062.39
#2006-06-07|1055.65
#2006-06-08|1036.02
#2006-06-09|1047.22
#2006-06-12|1029.79
#2006-06-13| 991.30
#2006-06-14| 995.73
#2006-06-15|1028.27
#2006-06-16|1034.79
#2006-06-19|1025.67
#2006-06-20|1022.56
#2006-06-21|1034.48
#2006-06-22|1038.23
#2006-06-23|1034.65
#2006-06-26|1038.98
#2006-06-27|1029.63
#2006-06-28|1027.12
#2006-06-29|1055.24
#2006-06-30|1069.95
#2006-07-03|1080.54
#2006-07-04| .
#2006-07-05|1067.82
#2006-07-06|1068.98
#2006-07-07|1062.51
#2006-07-10|1061.36
#2006-07-11|1057.80
#2006-07-12|1044.29
#2006-07-13|1029.41
#2006-07-14|1015.44
#2006-07-17|1009.80
#2006-07-18|1004.82
#2006-07-19|1030.29
#2006-07-20|1036.21
#2006-07-21|1019.19
#2006-07-24|1033.72
#2006-07-25|1037.19
#2006-07-26|1032.99
#2006-07-27|1042.23
#2006-07-28|1060.21
#2006-07-31|1062.72
#2006-08-01|1053.98
#2006-08-02|1061.95
#2006-08-03|1064.63
#2006-08-04|1073.63
#2006-08-07|1064.30
#2006-08-08|1062.88
#2006-08-09|1055.93
#2006-08-10|1056.84
#2006-08-11|1052.16
#2006-08-14|1055.82
#2006-08-15|1074.52
#2006-08-16|1088.57
#2006-08-17|1096.42
#2006-08-18|1092.80
#2006-08-21|1083.62
#2006-08-22|1087.19
#2006-08-23|1082.50
#2006-08-24|1075.53
#2006-08-25|1069.05
#2006-08-28|1071.18
#2006-08-29|1070.68
#2006-08-30|1075.90
#2006-08-31|1080.37
#2006-09-01|1085.51
#2006-09-04| .
#2006-09-05|1097.79
#2006-09-06|1086.94
#2006-09-07|1076.13
#2006-09-08|1080.47
#2006-09-11|1076.77
#2006-09-12|1092.24
#2006-09-13|1102.25
#2006-09-14|1107.27
#2006-09-15|1114.11
#2006-09-18|1114.24
#2006-09-19|1113.47
#2006-09-20|1119.36
#2006-09-21|1119.36
#2006-09-22|1116.24
#2006-09-25|1120.33
#2006-09-26|1127.13
#2006-09-27|1130.71
#2006-09-28|1135.15
#2006-09-29|1134.70
#2006-10-02|1134.63
#2006-10-03|1137.45
#2006-10-04|1147.57
#2006-10-05|1158.15
#2006-10-06|1155.36
#2006-10-09|1158.13
#2006-10-10|1163.79
#2006-10-11|1150.27
#2006-10-12|1159.78
#2006-10-13|1163.88
#2006-10-16|1169.11
#2006-10-17|1162.96
#2006-10-18|1167.72
#2006-10-19|1164.90
#2006-10-20|1167.57
#2006-10-23|1174.92
#2006-10-24|1178.69
#2006-10-25|1177.17
#2006-10-26|1188.96
#2006-10-27|1182.29
#2006-10-30|1180.70
#2006-10-31|1184.76
#2006-11-01|1173.50
#2006-11-02|1172.79
#2006-11-03|1172.20
#2006-11-06|1187.88
#2006-11-07|1192.57
#2006-11-08|1186.35
#2006-11-09|1175.02
#2006-11-10|1186.58
#2006-11-13|1189.27
#2006-11-14|1200.73
#2006-11-15|1203.29
#2006-11-16|1205.83
#2006-11-17|1200.62
#2006-11-20|1198.82
#2006-11-21|1207.12
#2006-11-22|1221.26
#2006-11-23| .
#2006-11-24|1220.89
#2006-11-27|1196.12
#2006-11-28|1198.13
#2006-11-29|1207.82
#2006-11-30|1213.11
#2006-12-01|1207.92
#2006-12-04|1226.36
#2006-12-05|1233.25
#2006-12-06|1241.04
#2006-12-07|1238.95
#2006-12-08|1241.42
#2006-12-11|1238.21
#2006-12-12|1233.60
#2006-12-13|1233.67
#2006-12-14|1244.18
#2006-12-15|1249.07
#2006-12-18|1252.37
#2006-12-19|1248.36
#2006-12-20|1255.25
#2006-12-21|1250.06
#2006-12-22|1247.45
#2006-12-25| .
#2006-12-26|1252.17
#2006-12-27|1263.55
#2006-12-28|1263.88
#2006-12-29|1262.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1270.66
#2007-01-04|1265.90
#2007-01-05|1258.04
#2007-01-08|1266.22
#2007-01-09|1268.86
#2007-01-10|1268.54
#2007-01-11|1279.41
#2007-01-12|1290.66
#2007-01-15| .
#2007-01-16|1292.99
#2007-01-17|1295.75
#2007-01-18|1288.54
#2007-01-19|1293.81
#2007-01-22|1299.35
#2007-01-23|1298.39
#2007-01-24|1316.87
#2007-01-25|1297.36
#2007-01-26|1293.32
#2007-01-29|1285.42
#2007-01-30|1289.69
#2007-01-31|1295.95
#2007-02-01|1307.62
#2007-02-02|1313.98
#2007-02-05|1309.57
#2007-02-06|1315.51
#2007-02-07|1319.89
#2007-02-08|1315.04
#2007-02-09|1305.48
#2007-02-12|1290.57
#2007-02-13|1299.49
#2007-02-14|1320.01
#2007-02-15|1326.70
#2007-02-16|1325.76
#2007-02-19| .
#2007-02-20|1332.50
#2007-02-21|1328.26
#2007-02-22|1328.72
#2007-02-23|1322.08
#2007-02-26|1307.47
#2007-02-27|1263.48
#2007-02-28|1256.01
#2007-03-01|1247.56
#2007-03-02|1233.31
#2007-03-05|1198.68
#2007-03-06|1228.34
#2007-03-07|1226.29
#2007-03-08|1244.45
#2007-03-09|1251.53
#2007-03-12|1251.36
#2007-03-13|1218.39
#2007-03-14|1211.97
#2007-03-15|1229.41
#2007-03-16|1223.64
#2007-03-19|1238.19
#2007-03-20|1248.18
#2007-03-21|1276.08
#2007-03-22|1281.39
#2007-03-23|1283.86
#2007-03-26|1279.58
#2007-03-27|1271.28
#2007-03-28|1259.04
#2007-03-29|1261.70
#2007-03-30|1262.51
#2007-04-02|1260.81
#2007-04-03|1277.06
#2007-04-04|1281.90
#2007-04-05|1284.91
#2007-04-06| .
#2007-04-09|1285.10
#2007-04-10|1291.09
#2007-04-11|1286.56
#2007-04-12|1286.90
#2007-04-13|1292.97
#2007-04-16|1320.51
#2007-04-17|1324.01
#2007-04-18|1331.50
#2007-04-19|1325.81
#2007-04-20|1334.50
#2007-04-23|1329.97
#2007-04-24|1324.31
#2007-04-25|1337.72
#2007-04-26|1334.12
#2007-04-27|1332.79
#2007-04-30|1323.51
#2007-05-01|1321.21
#2007-05-02|1333.04
#2007-05-03|1341.40
#2007-05-04|1352.38
#2007-05-07|1354.30
#2007-05-08|1349.62
#2007-05-09|1357.73
#2007-05-10|1344.06
#2007-05-11|1354.81
#2007-05-14|1350.25
#2007-05-15|1342.39
#2007-05-16|1350.53
#2007-05-17|1349.99
#2007-05-18|1358.35
#2007-05-21|1361.26
#2007-05-22|1367.81
#2007-05-23|1373.24
#2007-05-24|1358.11
#2007-05-25|1355.60
#2007-05-28| .
#2007-05-29|1367.90
#2007-05-30|1372.94
#2007-05-31|1379.95
#2007-06-01|1389.53
#2007-06-04|1390.41
#2007-06-05|1385.87
#2007-06-06|1375.14
#2007-06-07|1351.84
#2007-06-08|1356.88
#2007-06-11|1363.91
#2007-06-12|1353.50
#2007-06-13|1368.45
#2007-06-14|1376.04
#2007-06-15|1390.16
#2007-06-18|1396.21
#2007-06-19|1393.85
#2007-06-20|1387.96
#2007-06-21|1390.83
#2007-06-22|1372.34
#2007-06-25|1360.46
#2007-06-26|1355.39
#2007-06-27|1357.50
#2007-06-28|1365.48
#2007-06-29|1360.17
#2007-07-02|1376.41
#2007-07-03|1393.49
#2007-07-04| .
#2007-07-05|1392.46
#2007-07-06|1400.94
#2007-07-09|1405.66
#2007-07-10|1385.09
#2007-07-11|1384.16
#2007-07-12|1408.95
#2007-07-13|1419.57
#2007-07-16|1417.36
#2007-07-17|1418.40
#2007-07-18|1406.79
#2007-07-19|1407.96
#2007-07-20|1392.50
#2007-07-23|1393.62
#2007-07-24|1364.39
#2007-07-25|1360.98
#2007-07-26|1330.80
#2007-07-27|1307.35
#2007-07-30|1318.44
#2007-07-31|1312.62
#2007-08-01|1285.13
#2007-08-02|1288.86
#2007-08-03|1262.22
#2007-08-06|1275.84
#2007-08-07|1287.63
#2007-08-08|1324.05
#2007-08-09|1287.41
#2007-08-10|1254.39
#2007-08-13|1248.96
#2007-08-14|1217.04
#2007-08-15|1184.32
#2007-08-16|1170.68
#2007-08-17|1202.31
#2007-08-20|1213.55
#2007-08-21|1222.97
#2007-08-22|1241.55
#2007-08-23|1250.40
#2007-08-24|1252.33
#2007-08-27|1247.16
#2007-08-28|1215.80
#2007-08-29|1223.76
#2007-08-30|1220.10
#2007-08-31|1247.93
#2007-09-03| .
#2007-09-04|1261.62
#2007-09-05|1240.94
#2007-09-06|1241.94
#2007-09-07|1228.38
#2007-09-10|1224.50
#2007-09-11|1238.92
#2007-09-12|1239.32
#2007-09-13|1256.71
#2007-09-14|1257.06
#2007-09-17|1241.12
#2007-09-18|1273.33
#2007-09-19|1304.34
#2007-09-20|1294.66
#2007-09-21|1300.34
#2007-09-24|1298.39
#2007-09-25|1298.11
#2007-09-26|1314.24
#2007-09-27|1339.09
#2007-09-28|1338.84
#2007-10-01|1363.23
#2007-10-02|1380.09
#2007-10-03|1386.55
#2007-10-04|1384.33
#2007-10-05|1406.92
#2007-10-08|1402.61
#2007-10-09|1421.33
#2007-10-10|1418.77
#2007-10-11|1415.76
#2007-10-12|1413.51
#2007-10-15|1396.30
#2007-10-16|1378.78
#2007-10-17|1379.29
#2007-10-18|1378.51
#2007-10-19|1346.82
#2007-10-22|1340.19
#2007-10-23|1366.30
#2007-10-24|1360.56
#2007-10-25|1365.64
#2007-10-26|1396.32
#2007-10-29|1415.70
#2007-10-30|1409.64
#2007-10-31|1431.30
#2007-11-01|1395.91
#2007-11-02|1374.23
#2007-11-05|1353.11
#2007-11-06|1368.29
#2007-11-07|1333.17
#2007-11-08|1326.98
#2007-11-09|1317.78
#2007-11-12|1297.74
#2007-11-13|1334.76
#2007-11-14|1349.61
#2007-11-15|1325.30
#2007-11-16|1319.04
#2007-11-19|1290.47
#2007-11-20|1291.91
#2007-11-21|1252.51
#2007-11-22| .
#2007-11-23|1273.84
#2007-11-26|1258.26
#2007-11-27|1272.50
#2007-11-28|1315.47
#2007-11-29|1320.52
#2007-11-30|1341.09
#2007-12-03|1333.92
#2007-12-04|1315.44
#2007-12-05|1329.43
#2007-12-06|1356.22
#2007-12-07|1351.49
#2007-12-10|1365.28
#2007-12-11|1331.47
#2007-12-12|1328.94
#2007-12-13|1314.48
#2007-12-14|1298.89
#2007-12-17|1269.15
#2007-12-18|1265.90
#2007-12-19|1268.30
#2007-12-20|1265.02
#2007-12-21|1289.41
#2007-12-24|1303.41
#2007-12-25| .
#2007-12-26|1310.89
#2007-12-27|1295.65
#2007-12-28|1297.79
#2007-12-31|1305.34
#2008-01-01| .
#2008-01-02|1286.29
#2008-01-03|1279.29
#2008-01-04|1246.51
#2008-01-07|1230.76
#2008-01-08|1211.42
#2008-01-09|1218.51
#2008-01-10|1225.73
#2008-01-11|1210.81
#2008-01-14|1225.50
#2008-01-15|1189.82
#2008-01-16|1173.68
#2008-01-17|1144.23
#2008-01-18|1143.58
#2008-01-21| .
#2008-01-22|1112.60
#2008-01-23|1144.19
#2008-01-24|1181.72
#2008-01-25|1178.39
#2008-01-28|1186.77
#2008-01-29|1195.13
#2008-01-30|1182.76
#2008-01-31|1197.97
#2008-02-01|1223.90
#2008-02-04|1219.76
#2008-02-05|1173.71
#2008-02-06|1148.71
#2008-02-07|1152.94
#2008-02-08|1142.02
#2008-02-11|1132.51
#2008-02-12|1141.85
#2008-02-13|1149.19
#2008-02-14|1149.03
#2008-02-15|1147.63
#2008-02-18| .
#2008-02-19|1146.54
#2008-02-20|1145.01
#2008-02-21|1143.12
#2008-02-22|1147.82
#2008-02-25|1165.21
#2008-02-26|1174.95
#2008-02-27|1190.34
#2008-02-28|1170.57
#2008-02-29|1134.14
#2008-03-03|1112.41
#2008-03-04|1108.65
#2008-03-05|1112.60
#2008-03-06|1088.92
#2008-03-07|1073.40
#2008-03-10|1040.48
#2008-03-11|1089.87
#2008-03-12|1095.75
#2008-03-13|1089.91
#2008-03-14|1057.76
#2008-03-17|1006.63
#2008-03-18|1067.73
#2008-03-19|1049.26
#2008-03-20|1088.03
#2008-03-21| .
#2008-03-24|1109.41
#2008-03-25|1134.60
#2008-03-26|1120.04
#2008-03-27|1102.51
#2008-03-28|1088.55
#2008-03-31|1087.69
#2008-04-01|1129.09
#2008-04-02|1143.85
#2008-04-03|1150.46
#2008-04-04|1143.53
#2008-04-07|1157.47
#2008-04-08|1144.84
#2008-04-09|1125.33
#2008-04-10|1119.95
#2008-04-11|1108.75
#2008-04-14|1090.55
#2008-04-15|1096.66
#2008-04-16|1122.85
#2008-04-17|1132.45
#2008-04-18|1142.13
#2008-04-21|1143.84
#2008-04-22|1131.62
#2008-04-23|1131.50
#2008-04-24|1151.15
#2008-04-25|1169.04
#2008-04-28|1178.69
#2008-04-29|1176.95
#2008-04-30|1182.08
#2008-05-01|1207.63
#2008-05-02|1223.38
#2008-05-05|1216.75
#2008-05-06|1219.88
#2008-05-07|1197.52
#2008-05-08|1189.57
#2008-05-09|1176.16
#2008-05-12|1191.76
#2008-05-13|1187.50
#2008-05-14|1189.05
#2008-05-15|1203.54
#2008-05-16|1203.35
#2008-05-19|1200.00
#2008-05-20|1177.73
#2008-05-21|1154.21
#2008-05-22|1155.03
#2008-05-23|1141.37
#2008-05-26| .
#2008-05-27|1144.20
#2008-05-28|1146.46
#2008-05-29|1159.78
#2008-05-30|1164.77
#2008-06-02|1151.63
#2008-06-03|1140.29
#2008-06-04|1135.29
#2008-06-05|1154.89
#2008-06-06|1124.70
#2008-06-09|1104.60
#2008-06-10|1092.00
#2008-06-11|1068.47
#2008-06-12|1073.71
#2008-06-13|1095.88
#2008-06-16|1111.29
#2008-06-17|1105.22
#2008-06-18|1098.36
#2008-06-19|1094.96
#2008-06-20|1073.42
#2008-06-23|1057.78
#2008-06-24|1060.32
#2008-06-25|1064.94
#2008-06-26|1035.58
#2008-06-27|1020.11
#2008-06-30|1009.75
#2008-07-01|1000.98
#2008-07-02| 985.48
#2008-07-03| 979.13
#2008-07-04| .
#2008-07-07| 965.18
#2008-07-08| 974.98
#2008-07-09| 958.03
#2008-07-10| 955.65
#2008-07-11| 947.21
#2008-07-14| 927.91
#2008-07-15| 909.61
#2008-07-16| 956.37
#2008-07-17| 999.47
#2008-07-18|1004.65
#2008-07-21| 999.12
#2008-07-22|1023.02
#2008-07-23|1044.25
#2008-07-24|1016.74
#2008-07-25|1004.58
#2008-07-28| 979.75
#2008-07-29|1000.31
#2008-07-30|1020.04
#2008-07-31|1014.85
#2008-08-01|1006.77
#2008-08-04| 990.81
#2008-08-05|1016.28
#2008-08-06|1020.99
#2008-08-07| 994.24
#2008-08-08|1008.90
#2008-08-11|1024.55
#2008-08-12| 993.89
#2008-08-13| 972.36
#2008-08-14| 981.94
#2008-08-15| 983.36
#2008-08-18| 963.54
#2008-08-19| 939.71
#2008-08-20| 950.07
#2008-08-21| 941.98
#2008-08-22| 956.80
#2008-08-25| 944.50
#2008-08-26| 940.96
#2008-08-27| 950.64
#2008-08-28| 975.24
#2008-08-29| 980.09
#2008-09-01| .
#2008-09-02| 976.32
#2008-09-03| 976.98
#2008-09-04| 941.83
#2008-09-05| 939.65
#2008-09-08| 984.89
#2008-09-09| 941.02
#2008-09-10| 940.91
#2008-09-11| 932.30
#2008-09-12| 933.73
#2008-09-15| 881.41
#2008-09-16| 874.60
#2008-09-17| 819.24
#2008-09-18| 836.24
#2008-09-19| 923.51
#2008-09-22| 891.84
#2008-09-23| 880.40
#2008-09-24| 879.99
#2008-09-25| 888.93
#2008-09-26| 889.69
#2008-09-29| 791.57
#2008-09-30| 832.90
#2008-10-01| 840.64
#2008-10-02| 806.88
#2008-10-03| 791.77
#2008-10-06| 744.93
#2008-10-07| 705.07
#2008-10-08| 679.83
#2008-10-09| 640.78
#2008-10-10| 631.88
#2008-10-13| 708.96
#2008-10-14| 747.02
#2008-10-15| 678.56
#2008-10-16| 664.12
#2008-10-17| 666.04
#2008-10-20| 681.39
#2008-10-21| 675.78
#2008-10-22| 628.95
#2008-10-23| 610.19
#2008-10-24| 575.26
#2008-10-27| 539.46
#2008-10-28| 578.74
#2008-10-29| 592.96
#2008-10-30| 622.08
#2008-10-31| 638.80
#2008-11-03| 647.83
#2008-11-04| 687.63
#2008-11-05| 659.32
#2008-11-06| 609.41
#2008-11-07| 618.50
#2008-11-10| 606.25
#2008-11-11| 585.78
#2008-11-12| 555.89
#2008-11-13| 571.75
#2008-11-14| 552.91
#2008-11-17| 527.73
#2008-11-18| 521.61
#2008-11-19| 489.55
#2008-11-20| 458.97
#2008-11-21| 473.82
#2008-11-24| 524.19
#2008-11-25| 537.51
#2008-11-26| 554.57
#2008-11-27| .
#2008-11-28| 568.83
#2008-12-01| 513.40
#2008-12-02| 520.65
#2008-12-03| 536.90
#2008-12-04| 526.98
#2008-12-05| 545.13
#2008-12-08| 583.28
#2008-12-09| 571.68
#2008-12-10| 578.35
#2008-12-11| 563.40
#2008-12-12| 555.08
#2008-12-15| 553.18
#2008-12-16| 580.61
#2008-12-17| 587.08
#2008-12-18| 582.76
#2008-12-19| 581.60
#2008-12-22| 564.16
#2008-12-23| 555.12
#2008-12-24| 557.92
#2008-12-25| .
#2008-12-26| 558.00
#2008-12-29| 558.71
#2008-12-30| 575.26
#2008-12-31| 585.23
#2009-01-01| .
#2009-01-02| 601.51
#2009-01-05| 607.57
#2009-01-06| 620.41
#2009-01-07| 606.58
#2009-01-08| 600.71
#2009-01-09| 587.79
#2009-01-12| 568.85
#2009-01-13| 565.55
#2009-01-14| 545.02
#2009-01-15| 530.67
#2009-01-16| 532.64
#2009-01-19| .
#2009-01-20| 480.64
#2009-01-21| 505.95
#2009-01-22| 501.24
#2009-01-23| 502.37
#2009-01-26| 503.73
#2009-01-27| 514.38
#2009-01-28| 548.82
#2009-01-29| 525.83
#2009-01-30| 517.91
#2009-02-02| 512.79
#2009-02-03| 515.56
#2009-02-04| 524.24
#2009-02-05| 533.91
#2009-02-06| 551.70
#2009-02-09| 552.08
#2009-02-10| 527.17
#2009-02-11| 534.56
#2009-02-12| 528.99
#2009-02-13| 528.78
#2009-02-16| .
#2009-02-17| 490.59
#2009-02-18| 489.58
#2009-02-19| 483.70
#2009-02-20| 474.87
#2009-02-23| 461.00
#2009-02-24| 483.59
#2009-02-25| 479.99
#2009-02-26| 477.58
#2009-02-27| 464.29
#2009-03-02| 437.78
#2009-03-03| 435.58
#2009-03-04| 447.40
#2009-03-05| 428.13
#2009-03-06| 419.42
#2009-03-09| 414.75
#2009-03-10| 452.10
#2009-03-11| 468.12
#2009-03-12| 485.61
#2009-03-13| 493.56
#2009-03-16| 490.27
#2009-03-17| 509.18
#2009-03-18| 530.60
#2009-03-19| 520.19
#2009-03-20| 509.56
#2009-03-23| 559.36
#2009-03-24| 552.11
#2009-03-25| 561.89
#2009-03-26| 575.25
#2009-03-27| 562.06
#2009-03-30| 528.48
#2009-03-31| 548.53
#2009-04-01| 557.13
#2009-04-02| 585.00
#2009-04-03| 602.23
#2009-04-06| 596.35
#2009-04-07| 583.33
#2009-04-08| 581.80
#2009-04-09| 622.47
#2009-04-10| .
#2009-04-13| 642.20
#2009-04-14| 622.27
#2009-04-15| 630.90
#2009-04-16| 634.53
#2009-04-17| 636.33
#2009-04-20| 601.34
#2009-04-21| 620.02
#2009-04-22| 615.03
#2009-04-23| 630.21
#2009-04-24| 643.65
#2009-04-27| 628.72
#2009-04-28| 617.61
#2009-04-29| 641.27
#2009-04-30| 650.04
#2009-05-01| 650.89
#2009-05-04| 686.63
#2009-05-05| 688.80
#2009-05-06| 704.61
#2009-05-07| 696.09
#2009-05-08| 726.41
#2009-05-11| 707.90
#2009-05-12| 700.19
#2009-05-13| 681.18
#2009-05-14| 685.02
#2009-05-15| 689.62
#2009-05-18| 716.81
#2009-05-19| 720.64
#2009-05-20| 715.97
#2009-05-21| 713.20
#2009-05-22| 715.57
#2009-05-25| .
#2009-05-26| 728.37
#2009-05-27| 723.89
#2009-05-28| 733.00
#2009-05-29| 746.75
#2009-06-01| 764.67
#2009-06-02| 765.17
#2009-06-03| 758.25
#2009-06-04| 769.47
#2009-06-05| 765.64
#2009-06-08| 760.45
#2009-06-09| 765.32
#2009-06-10| 768.43
#2009-06-11| 771.97
#2009-06-12| 768.51
#2009-06-15| 751.26
#2009-06-16| 742.19
#2009-06-17| 731.13
#2009-06-18| 736.22
#2009-06-19| 744.71
#2009-06-22| 717.49
#2009-06-23| 718.40
#2009-06-24| 730.47
#2009-06-25| 741.74
#2009-06-26| 752.08
#2009-06-29| 754.90
#2009-06-30| 747.44
#2009-07-01| 750.02
#2009-07-02| 732.97
#2009-07-03| .
#2009-07-06| 731.95
#2009-07-07| 717.80
#2009-07-08| 702.74
#2009-07-09| 709.50
#2009-07-10| 704.66
#2009-07-13| 717.48
#2009-07-14| 727.29
#2009-07-15| 754.88
#2009-07-16| 760.49
#2009-07-17| 761.86
#2009-07-20| 776.13
#2009-07-21| 776.58
#2009-07-22| 775.35
#2009-07-23| 792.79
#2009-07-24| 793.35
#2009-07-27| 797.98
#2009-07-28| 792.26
#2009-07-29| 787.57
#2009-07-30| 803.22
#2009-07-31| 809.09
#2009-08-03| 825.09
#2009-08-04| 827.20
#2009-08-05| 828.85
#2009-08-06| 827.32
#2009-08-07| 834.64
#2009-08-10| 827.94
#2009-08-11| 816.70
#2009-08-12| 823.28
#2009-08-13| 832.98
#2009-08-14| 826.16
#2009-08-17| 795.55
#2009-08-18| 807.70
#2009-08-19| 807.15
#2009-08-20| 821.11
#2009-08-21| 830.22
#2009-08-24| 836.09
#2009-08-25| 840.28
#2009-08-26| 836.49
#2009-08-27| 835.55
#2009-08-28| 841.66
#2009-08-31| 837.58
#2009-09-01| 817.40
#2009-09-02| 808.74
#2009-09-03| 817.45
#2009-09-04| 824.13
#2009-09-07| .
#2009-09-08| 843.52
#2009-09-09| 851.27
#2009-09-10| 858.74
#2009-09-11| 859.64
#2009-09-14| 858.59
#2009-09-15| 859.81
#2009-09-16| 880.83
#2009-09-17| 883.99
#2009-09-18| 885.38
#2009-09-21| 876.00
#2009-09-22| 891.02
#2009-09-23| 882.02
#2009-09-24| 869.29
#2009-09-25| 859.59
#2009-09-28| 872.15
#2009-09-29| 873.81
#2009-09-30| 876.81
#2009-10-01| 857.60
#2009-10-02| 848.76
#2009-10-05| 863.06
#2009-10-06| 877.69
#2009-10-07| 886.51
#2009-10-08| 894.55
#2009-10-09| 902.27
#2009-10-12| 904.59
#2009-10-13| 898.46
#2009-10-14| 918.37
#2009-10-15| 919.11
#2009-10-16| 908.41
#2009-10-19| 916.46
#2009-10-20| 911.90
#2009-10-21| 906.09
#2009-10-22| 912.48
#2009-10-23| 906.73
#2009-10-26| 896.96
#2009-10-27| 884.70
#2009-10-28| 859.75
#2009-10-29| 878.07
#2009-10-30| 855.99
#2009-11-02| 857.22
#2009-11-03| 854.37
#2009-11-04| 860.35
#2009-11-05| 874.42
#2009-11-06| 877.25
#2009-11-09| 902.81
#2009-11-10| 900.94
#2009-11-11| 908.28
#2009-11-12| 897.41
#2009-11-13| 898.87
#2009-11-16| 910.09
#2009-11-17| 905.32
#2009-11-18| 905.13
#2009-11-19| 888.06
#2009-11-20| 882.60
#2009-11-23| 893.86
#2009-11-24| 888.68
#2009-11-25| 892.01
#2009-11-26| .
#2009-11-27| 865.55
#2009-11-30| 879.87
#2009-12-01| 891.92
#2009-12-02| 892.20
#2009-12-03| 884.25
#2009-12-04| 888.41
#2009-12-07| 882.68
#2009-12-08| 875.07
#2009-12-09| 876.78
#2009-12-10| 879.03
#2009-12-11| 882.32
#2009-12-14| 888.42
#2009-12-15| 880.18
#2009-12-16| 887.52
#2009-12-17| 872.01
#2009-12-18| 875.88
#2009-12-21| 881.09
#2009-12-22| 885.04
#2009-12-23| 888.43
#2009-12-24| 893.38
#2009-12-25| .
#2009-12-28| 894.36
#2009-12-29| 896.65
#2009-12-30| 897.62
#2009-12-31| 899.05
#2010-01-01| .
#2010-01-04| 916.80
#2010-01-05| 924.67
#2010-01-06| 926.78
#2010-01-07| 933.89
#2010-01-08| 934.70
#2010-01-11| 936.42
#2010-01-12| 929.52
#2010-01-13| 929.25
#2010-01-14| 931.77
#2010-01-15| 923.23
#2010-01-18| .
#2010-01-19| 928.82
#2010-01-20| 921.37
#2010-01-21| 904.79
#2010-01-22| 878.51
#2010-01-25| 876.12
#2010-01-26| 862.22
#2010-01-27| 866.23
#2010-01-28| 860.82
#2010-01-29| 851.17
#2010-02-01| 859.52
#2010-02-02| 868.80
#2010-02-03| 864.81
#2010-02-04| 833.55
#2010-02-05| 825.93
#2010-02-08| 818.79
#2010-02-09| 826.02
#2010-02-10| 830.82
#2010-02-11| 834.85
#2010-02-12| 835.28
#2010-02-15| .
#2010-02-16| 847.75
#2010-02-17| 852.14
#2010-02-18| 852.68
#2010-02-19| 852.63
#2010-02-22| 859.68
#2010-02-23| 850.76
#2010-02-24| 854.45
#2010-02-25| 846.16
#2010-02-26| 855.19
#2010-03-01| 859.85
#2010-03-02| 868.89
#2010-03-03| 870.90
#2010-03-04| 876.10
#2010-03-05| 891.85
#2010-03-08| 897.62
#2010-03-09| 896.68
#2010-03-10| 902.36
#2010-03-11| 904.74
#2010-03-12| 908.39
#2010-03-15| 903.92
#2010-03-16| 912.05
#2010-03-17| 922.56
#2010-03-18| 921.11
#2010-03-19| 913.93
#2010-03-22| 914.63
#2010-03-23| 917.78
#2010-03-24| 912.88
#2010-03-25| 914.08
#2010-03-26| 914.22
#2010-03-29| 923.13
#2010-03-30| 922.35
#2010-03-31| 920.10
#2010-04-01| 928.69
#2010-04-02| .
#2010-04-05| 935.80
#2010-04-06| 939.12
#2010-04-07| 939.70
#2010-04-08| 944.70
#2010-04-09| 951.41
#2010-04-12| 955.02
#2010-04-13| 953.60
#2010-04-14| 968.01
#2010-04-15| 968.72
#2010-04-16| 940.75
#2010-04-19| 937.06
#2010-04-20| 941.41
#2010-04-21| 942.24
#2010-04-22| 944.68
#2010-04-23| 950.29
#2010-04-26| 947.05
#2010-04-27| 926.96
#2010-04-28| 924.09
#2010-04-29| 939.56
#2010-04-30| 923.96
#2010-05-03| 928.51
#2010-05-04| 908.33
#2010-05-05| 894.31
#2010-05-06| 865.15
#2010-05-07| 844.39
#2010-05-10| 883.02
#2010-05-11| 872.76
#2010-05-12| 884.47
#2010-05-13| 882.57
#2010-05-14| 858.02
#2010-05-17| 850.14
#2010-05-18| 834.60
#2010-05-19| 826.36
#2010-05-20| 800.24
#2010-05-21| 814.92
#2010-05-24| 804.34
#2010-05-25| 792.67
#2010-05-26| 798.93
#2010-05-27| 823.70
#2010-05-28| 818.61
#2010-05-31| .
#2010-06-01| 806.63
#2010-06-02| 817.28
#2010-06-03| 823.46
#2010-06-04| 802.06
#2010-06-07| 783.05
#2010-06-08| 786.39
#2010-06-09| 785.17
#2010-06-10| 804.35
#2010-06-11| 812.99
#2010-06-14| 813.29
#2010-06-15| 828.87
#2010-06-16| 831.50
#2010-06-17| 829.45
#2010-06-18| 831.27
#2010-06-21| 840.06
#2010-06-22| 830.24
#2010-06-23| 823.77
#2010-06-24| 811.79
#2010-06-25| 820.32
#2010-06-28| 816.53
#2010-06-29| 786.17
#2010-06-30| 778.04
#2010-07-01| 775.94
#2010-07-02| 776.63
#2010-07-05| .
#2010-07-06| 783.05
#2010-07-07| 801.09
#2010-07-08| 809.83
#2010-07-09| 821.20
#2010-07-12| 819.53
#2010-07-13| 833.18
#2010-07-14| 832.44
#2010-07-15| 832.70
#2010-07-16| 812.95
#2010-07-19| 811.29
#2010-07-20| 819.65
#2010-07-21| 814.06
#2010-07-22| 831.59
#2010-07-23| 840.66
#2010-07-26| 849.24
#2010-07-27| 848.83
#2010-07-28| 847.05
#2010-07-29| 850.43
#2010-07-30| 849.15
#2010-08-02| 863.86
#2010-08-03| 862.91
#2010-08-04| 864.77
#2010-08-05| 862.90
#2010-08-06| 863.03
#2010-08-09| 872.29
#2010-08-10| 864.27
#2010-08-11| 838.83
#2010-08-12| 832.72
#2010-08-13| 830.14
#2010-08-16| 831.67
#2010-08-17| 841.08
#2010-08-18| 840.91
#2010-08-19| 830.35
#2010-08-20| 823.60
#2010-08-23| 822.30
#2010-08-24| 811.07
#2010-08-25| 807.71
#2010-08-26| 805.19
#2010-08-27| 815.53
#2010-08-30| 806.78
#2010-08-31| 804.23
#2010-09-01| 826.42
#2010-09-02| 832.61
#2010-09-03| 846.55
#2010-09-06| .
#2010-09-07| 835.78
#2010-09-08| 836.29
#2010-09-09| 840.91
#2010-09-10| 845.22
#2010-09-13| 859.36
#2010-09-14| 860.04
#2010-09-15| 865.68
#2010-09-16| 861.33
#2010-09-17| 861.15
#2010-09-20| 876.14
#2010-09-21| 871.26
#2010-09-22| 869.61
#2010-09-23| 864.06
#2010-09-24| 880.17
#2010-09-27| 880.74
#2010-09-28| 881.55
#2010-09-29| 881.89
#2010-09-30| 881.53
#2010-10-01| 887.04
#2010-10-04| 879.56
#2010-10-05| 896.27
#2010-10-06| 902.70
#2010-10-07| 901.62
#2010-10-08| 905.02
#2010-10-11| 908.48
#2010-10-12| 908.77
#2010-10-13| 920.04
#2010-10-14| 921.67
#2010-10-15| 916.45
#2010-10-18| 923.48
#2010-10-19| 914.37
#2010-10-20| 921.34
#2010-10-21| 919.81
#2010-10-22| 916.68
#2010-10-25| 923.45
#2010-10-26| 921.26
#2010-10-27| 918.49
#2010-10-28| 920.77
#2010-10-29| 922.55
#2010-11-01| 924.67
#2010-11-02| 931.22
#2010-11-03| 935.08
#2010-11-04| 960.50
#2010-11-05| 973.04
#2010-11-08| 966.34
#2010-11-09| 959.20
#2010-11-10| 957.35
#2010-11-11| 955.25
#2010-11-12| 941.67
#2010-11-15| 941.61
#2010-11-16| 924.46
#2010-11-17| 923.07
#2010-11-18| 939.19
#2010-11-19| 939.76
#2010-11-22| 931.72
#2010-11-23| 914.91
#2010-11-24| 927.00
#2010-11-25| .
#2010-11-26| 915.68
#2010-11-29| 914.29
#2010-11-30| 909.09
#2010-12-01| 928.10
#2010-12-02| 948.64
#2010-12-03| 952.95
#2010-12-06| 953.83
#2010-12-07| 954.20
#2010-12-08| 957.94
#2010-12-09| 960.69
#2010-12-10| 965.42
#2010-12-13| 972.70
#2010-12-14| 971.57
#2010-12-15| 964.16
#2010-12-16| 953.32
#2010-12-17| 953.47
#2010-12-20| 953.12
#2010-12-21| 964.62
#2010-12-22| 969.64
#2010-12-23| 967.01
#2010-12-24| .
#2010-12-27| 971.09
#2010-12-28| 971.82
#2010-12-29| 975.85
#2010-12-30| 975.55
#2010-12-31| 979.90
#2011-01-03| 990.31
#2011-01-04| 990.94
#2011-01-05| 994.81
#2011-01-06| 995.22
#2011-01-07| 989.37
#2011-01-10| 984.69
#2011-01-11| 988.24
#2011-01-12|1002.93
#2011-01-13|1005.24
#2011-01-14|1012.02
#2011-01-17| .
#2011-01-18|1011.80
#2011-01-19| 995.61
#2011-01-20| 990.32
#2011-01-21| 994.32
#2011-01-24| 999.57
#2011-01-25| 995.65
#2011-01-26| 995.88
#2011-01-27|1001.03
#2011-01-28| 984.15
#2011-01-31| 985.09
#2011-02-01| 999.98
#2011-02-02|1000.77
#2011-02-03| 996.13
#2011-02-04| 997.46
#2011-02-07|1008.09
#2011-02-08|1015.42
#2011-02-09|1008.99
#2011-02-10|1009.19
#2011-02-11|1015.72
#2011-02-14|1021.19
#2011-02-15|1017.42
#2011-02-16|1023.62
#2011-02-17|1025.76
#2011-02-18|1029.29
#2011-02-21| .
#2011-02-22|1000.37
#2011-02-23| 991.82
#2011-02-24| 992.13
#2011-02-25|1002.40
#2011-02-28|1003.95
#2011-03-01| 995.68
#2011-03-02| 994.92
#2011-03-03|1010.91
#2011-03-04|1005.99
#2011-03-07| 998.98
#2011-03-08|1007.90
#2011-03-09|1005.48
#2011-03-10| 983.27
#2011-03-11| 985.30
#2011-03-14| 974.22
#2011-03-15| 955.41
#2011-03-16| 948.08
#2011-03-17| 956.86
#2011-03-18| 966.65
#2011-03-21| 977.61
#2011-03-22| 982.08
#2011-03-23| 982.59
#2011-03-24| 989.95
#2011-03-25| 989.93
#2011-03-28| 988.15
#2011-03-29| 989.47
#2011-03-30|1003.06
#2011-03-31|1003.54
#2011-04-01|1012.68
#2011-04-04|1016.17
#2011-04-05|1015.89
#2011-04-06|1021.83
#2011-04-07|1020.56
#2011-04-08|1021.36
#2011-04-11|1018.53
#2011-04-12|1008.59
#2011-04-13|1011.50
#2011-04-14|1007.29
#2011-04-15|1009.62
#2011-04-18| 994.82
#2011-04-19| 995.65
#2011-04-20|1011.50
#2011-04-21|1022.50
#2011-04-22| .
#2011-04-25|1018.90
#2011-04-26|1023.79
#2011-04-27|1024.54
#2011-04-28|1027.79
#2011-04-29|1029.50
#2011-05-02|1031.47
#2011-05-03|1023.88
#2011-05-04|1015.23
#2011-05-05|1004.87
#2011-05-06|1011.20
#2011-05-09|1009.76
#2011-05-10|1017.70
#2011-05-11|1009.53
#2011-05-12|1002.04
#2011-05-13| 993.98
#2011-05-16| 989.63
#2011-05-17| 988.39
#2011-05-18| 995.58
#2011-05-19| 998.66
#2011-05-20| 989.45
#2011-05-23| 972.82
#2011-05-24| 972.49
#2011-05-25| 973.07
#2011-05-26| 979.97
#2011-05-27| 991.48
#2011-05-30| .
#2011-05-31|1006.43
#2011-06-01| 987.00
#2011-06-02| 983.86
#2011-06-03| 976.28
#2011-06-06| 965.65
#2011-06-07| 967.52
#2011-06-08| 955.39
#2011-06-09| 961.60
#2011-06-10| 951.86
#2011-06-13| 953.70
#2011-06-14| 962.76
#2011-06-15| 946.09
#2011-06-16| 940.13
#2011-06-17| 943.29
#2011-06-20| 940.40
#2011-06-21| 953.82
#2011-06-22| 950.93
#2011-06-23| 940.30
#2011-06-24| 935.58
#2011-06-27| 939.74
#2011-06-28| 947.72
#2011-06-29| 973.20
#2011-06-30| 980.01
#2011-07-01| 995.73
#2011-07-04| .
#2011-07-05| 994.01
#2011-07-06| 991.66
#2011-07-07|1003.97
#2011-07-08| 994.74
#2011-07-11| 968.13
#2011-07-12| 959.70
#2011-07-13| 966.60
#2011-07-14| 958.07
#2011-07-15| 958.62
#2011-07-18| 945.67
#2011-07-19| 954.21
#2011-07-20| 963.32
#2011-07-21| 981.65
#2011-07-22| 985.56
#2011-07-25| 979.67
#2011-07-26| 982.93
#2011-07-27| 962.37
#2011-07-28| 960.83
#2011-07-29| 957.24
#2011-08-01| 955.61
#2011-08-02| 929.98
#2011-08-03| 931.30
#2011-08-04| 890.38
#2011-08-05| 876.35
#2011-08-08| 812.55
#2011-08-09| 839.64
#2011-08-10| 810.25
#2011-08-11| 845.31
#2011-08-12| 842.76
#2011-08-15| 863.15
#2011-08-16| 853.85
#2011-08-17| 856.10
#2011-08-18| 818.30
#2011-08-19| 805.95
#2011-08-22| 803.75
#2011-08-23| 825.35
#2011-08-24| 838.76
#2011-08-25| 830.61
#2011-08-26| 837.99
#2011-08-29| 861.61
#2011-08-30| 864.82
#2011-08-31| 875.04
#2011-09-01| 869.35
#2011-09-02| 844.82
#2011-09-05| .
#2011-09-06| 821.87
#2011-09-07| 850.72
#2011-09-08| 841.85
#2011-09-09| 818.36
#2011-09-12| 811.75
#2011-09-13| 819.09
#2011-09-14| 824.73
#2011-09-15| 843.01
#2011-09-16| 850.21
#2011-09-19| 827.72
#2011-09-20| 828.98
#2011-09-21| 806.44
#2011-09-22| 772.19
#2011-09-23| 773.91
#2011-09-26| 781.62
#2011-09-27| 799.17
#2011-09-28| 781.22
#2011-09-29| 790.67
#2011-09-30| 767.02
#2011-10-03| 740.90
#2011-10-04| 746.60
#2011-10-05| 755.00
#2011-10-06| 774.86
#2011-10-07| 769.63
#2011-10-10| 797.17
#2011-10-11| 801.77
#2011-10-12| 816.08
#2011-10-13| 809.47
#2011-10-14| 817.63
#2011-10-17| 806.90
#2011-10-18| 819.73
#2011-10-19| 811.32
#2011-10-20| 807.55
#2011-10-21| 826.47
#2011-10-24| 844.79
#2011-10-25| 825.68
#2011-10-26| 834.08
#2011-10-27| 884.75
#2011-10-28| 890.33
#2011-10-31| 862.14
#2011-11-01| 824.43
#2011-11-02| 841.07
#2011-11-03| 854.30
#2011-11-04| 851.54
#2011-11-07| 855.15
#2011-11-08| 861.68
#2011-11-09| 831.27
#2011-11-10| 828.36
#2011-11-11| 847.46
#2011-11-14| 836.47
#2011-11-15| 835.60
#2011-11-16| 816.39
#2011-11-17| 802.38
#2011-11-18| 799.53
#2011-11-21| 780.83
#2011-11-22| 777.55
#2011-11-23| 759.88
#2011-11-24| .
#2011-11-25| 757.41
#2011-11-28| 783.20
#2011-11-29| 782.87
#2011-11-30| 822.01
#2011-12-01| 825.46
#2011-12-02| 832.46
#2011-12-05| 843.23
#2011-12-06| 837.52
#2011-12-07| 845.89
#2011-12-08| 824.07
#2011-12-09| 832.78
#2011-12-12| 816.43
#2011-12-13| 806.73
#2011-12-14| 794.51
#2011-12-15| 792.90
#2011-12-16| 798.35
#2011-12-19| 784.77
#2011-12-20| 807.27
#2011-12-21| 809.05
#2011-12-22| 816.30
#2011-12-23| 821.71
#2011-12-26| .
#2011-12-27| 817.49
#2011-12-28| 805.82
#2011-12-29| 814.84
#2011-12-30| 813.15
#2012-01-02| .
#2012-01-03| 831.78
#2012-01-04| 827.56
#2012-01-05| 827.38
#2012-01-06| 820.41
#2012-01-09| 821.51
#2012-01-10| 838.40
#2012-01-11| 837.79
#2012-01-12| 845.78
#2012-01-13| 840.54
#2012-01-16| .
#2012-01-17| 845.57
#2012-01-18| 856.02
#2012-01-19| 869.37
#2012-01-20| 871.44
#2012-01-23| 874.10
#2012-01-24| 871.92
#2012-01-25| 873.18
#2012-01-26| 878.24
#2012-01-27| 879.93
#2012-01-30| 871.16
#2012-01-31| 877.97
#2012-02-01| 895.45
#2012-02-02| 907.96
#2012-02-03| 925.52
#2012-02-06| 925.98
#2012-02-07| 925.90
#2012-02-08| 931.86
#2012-02-09| 935.05
#2012-02-10| 925.61
#2012-02-13| 931.80
#2012-02-14| 926.84
#2012-02-15| 930.67
#2012-02-16| 936.27
#2012-02-17| 942.11
#2012-02-20| .
#2012-02-21| 944.35
#2012-02-22| 940.01
#2012-02-23| 946.16
#2012-02-24| 950.15
#2012-02-27| 950.28
#2012-02-28| 956.93
#2012-02-29| 951.59
#2012-03-01| 959.04
#2012-03-02| 953.80
#2012-03-05| 946.47
#2012-03-06| 923.55
#2012-03-07| 930.28
#2012-03-08| 943.59
#2012-03-09| 949.40
#2012-03-12| 944.49
#2012-03-13| 966.51
#2012-03-14| 966.26
#2012-03-15| 976.63
#2012-03-16| 978.66
#2012-03-19| 983.78
#2012-03-20| 977.70
#2012-03-21| 975.00
#2012-03-22| 967.38
#2012-03-23| 974.31
#2012-03-26| 986.34
#2012-03-27| 983.90
#2012-03-28| 978.36
#2012-03-29| 967.75
#2012-03-30| 971.34
#2012-04-02| 980.26
#2012-04-03| 980.15
#2012-04-04| 960.09
#2012-04-05| 960.39
#2012-04-06| .
#2012-04-09| 948.56
#2012-04-10| 930.76
#2012-04-11| 936.62
#2012-04-12| 954.25
#2012-04-13| 942.43
#2012-04-16| 940.08
#2012-04-17| 949.99
#2012-04-18| 944.88
#2012-04-19| 940.76
#2012-04-20| 940.40
#2012-04-23| 927.30
#2012-04-24| 932.90
#2012-04-25| 942.23
#2012-04-26| 948.92
#2012-04-27| 954.11
#2012-04-30| 952.29
#2012-05-01| 952.71
#2012-05-02| 945.87
#2012-05-03| 935.41
#2012-05-04| 924.56
#2012-05-07| 920.92
#2012-05-08| 912.96
#2012-05-09| 901.19
#2012-05-10| 903.95
#2012-05-11| 899.81
#2012-05-14| 883.12
#2012-05-15| 877.21
#2012-05-16| 865.19
#2012-05-17| 853.83
#2012-05-18| 841.83
#2012-05-21| 852.41
#2012-05-22| 857.46
#2012-05-23| 849.61
#2012-05-24| 855.21
#2012-05-25| 854.11
#2012-05-28| .
#2012-05-29| 867.51
#2012-05-30| 850.51
#2012-05-31| 850.27
#2012-06-01| 825.49
#2012-06-04| 822.24
#2012-06-05| 832.09
#2012-06-06| 854.56
#2012-06-07| 858.69
#2012-06-08| 858.22
#2012-06-11| 854.00
#2012-06-12| 861.00
#2012-06-13| 854.68
#2012-06-14| 859.50
#2012-06-15| 872.95
#2012-06-18| 871.80
#2012-06-19| 884.44
#2012-06-20| 888.43
#2012-06-21| 870.68
#2012-06-22| 875.33
#2012-06-25| 860.28
#2012-06-26| 863.32
#2012-06-27| 871.51
#2012-06-28| 868.91
#2012-06-29| 897.39
#2012-07-02| 906.94
#2012-07-03| 915.62
#2012-07-04| .
#2012-07-05| 908.58
#2012-07-06| 900.01
#2012-07-09| 892.79
#2012-07-10| 886.86
#2012-07-11| 888.06
#2012-07-12| 880.35
#2012-07-13| 896.52
#2012-07-16| 899.09
#2012-07-17| 900.98
#2012-07-18| 900.45
#2012-07-19| 897.86
#2012-07-20| 884.89
#2012-07-23| 869.91
#2012-07-24| 866.42
#2012-07-25| 867.69
#2012-07-26| 887.57
#2012-07-27| 906.26
#2012-07-30| 909.04
#2012-07-31| 904.62
#2012-08-01| 898.20
#2012-08-02| 889.22
#2012-08-03| 908.42
#2012-08-06| 912.78
#2012-08-07| 920.06
#2012-08-08| 921.76
#2012-08-09| 921.02
#2012-08-10| 920.44
#2012-08-13| 919.19
#2012-08-14| 917.98
#2012-08-15| 919.45
#2012-08-16| 927.88
#2012-08-17| 930.04
#2012-08-20| 929.11
#2012-08-21| 930.40
#2012-08-22| 927.28
#2012-08-23| 924.11
#2012-08-24| 925.73
#2012-08-27| 923.35
#2012-08-28| 923.01
#2012-08-29| 923.06
#2012-08-30| 917.34
#2012-08-31| 924.09
#2012-09-03| .
#2012-09-04| 926.17
#2012-09-05| 924.30
#2012-09-06| 941.54
#2012-09-07| 954.55
#2012-09-10| 951.02
#2012-09-11| 957.54
#2012-09-12| 965.56
#2012-09-13| 978.03
#2012-09-14| 994.79
#2012-09-17| 990.31
#2012-09-18| 984.91
#2012-09-19| 985.93
#2012-09-20| 979.28
#2012-09-21| 982.75
#2012-09-24| 978.37
#2012-09-25| 968.27
#2012-09-26| 956.57
#2012-09-27| 967.17
#2012-09-28| 963.63
#2012-10-01| 971.22
#2012-10-02| 969.15
#2012-10-03| 974.86
#2012-10-04| 987.00
#2012-10-05| 989.04
#2012-10-08| 983.54
#2012-10-09| 975.90
#2012-10-10| 971.05
#2012-10-11| 978.38
#2012-10-12| 972.94
#2012-10-15| 977.56
#2012-10-16| 989.45
#2012-10-17|1002.84
#2012-10-18| 999.76
#2012-10-19| 989.60
#2012-10-22| 988.89
#2012-10-23| 974.99
#2012-10-24| 975.76
#2012-10-25| 980.33
#2012-10-26| 980.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.65
#2012-11-01| 997.25
#2012-11-02| 995.28
#2012-11-05| 993.75
#2012-11-06|1002.22
#2012-11-07| 983.89
#2012-11-08| 975.76
#2012-11-09| 975.05
#2012-11-12| 976.54
#2012-11-13| 971.14
#2012-11-14| 958.48
#2012-11-15| 957.55
#2012-11-16| 960.70
#2012-11-19| 979.19
#2012-11-20| 980.18
#2012-11-21| 980.20
#2012-11-22| .
#2012-11-23| 994.32
#2012-11-26| 992.02
#2012-11-27| 987.90
#2012-11-28| 991.52
#2012-11-29| 999.28
#2012-11-30|1000.00
#2012-12-03| 999.66
#2012-12-04| 997.73
#2012-12-05|1002.07
#2012-12-06|1006.35
#2012-12-07|1009.23
#2012-12-10|1009.68
#2012-12-11|1017.21
#2012-12-12|1020.79
#2012-12-13|1020.85
#2012-12-14|1019.67
#2012-12-17|1032.08
#2012-12-18|1046.86
#2012-12-19|1048.20
#2012-12-20|1056.94
#2012-12-21|1049.29
#2012-12-24|1048.13
#2012-12-25|1050.43
#2012-12-26|1048.74
#2012-12-27|1049.17
#2012-12-28|1047.73
#2012-12-31|1057.04
#2013-01-01|1057.35
#2013-01-02|1085.33
#2013-01-03|1085.04
#2013-01-04|1097.20
#2013-01-07|1096.29
#2013-01-08|1091.97
#2013-01-09|1097.98
#2013-01-10|1105.61
#2013-01-11|1106.77
#2013-01-14|1107.85
#2013-01-15|1107.42
#2013-01-16|1103.01
#2013-01-17|1109.41
#2013-01-18|1113.19
#2013-01-21|1114.03
#2013-01-22|1119.90
#2013-01-23|1114.08
#2013-01-24|1118.26
#2013-01-25|1122.28
#2013-01-28|1119.25
#2013-01-29|1127.91
#2013-01-30|1128.63
#2013-01-31|1129.56
#2013-02-01|1140.00
#2013-02-04|1129.79
#2013-02-05|1137.27
#2013-02-06|1143.27
#2013-02-07|1140.01
#2013-02-08|1143.59
#2013-02-11|1140.21
#2013-02-12|1148.08
#2013-02-13|1149.14
#2013-02-14|1152.93
#2013-02-15|1150.46
#2013-02-18|1151.63
#2013-02-19|1158.96
#2013-02-20|1146.53
#2013-02-21|1131.71
#2013-02-22|1144.19
#2013-02-25|1128.63
#2013-02-26|1126.06
#2013-02-27|1136.67
#2013-02-28|1136.50
#2013-03-01|1136.90
#2013-03-04|1143.77
#2013-03-05|1156.62
#2013-03-06|1165.41
#2013-03-07|1168.93
#2013-03-08|1173.40
#2013-03-11|1178.94
#2013-03-12|1172.96
#2013-03-13|1172.89
#2013-03-14|1178.91
#2013-03-15|1182.37
#2013-03-18|1169.67
#2013-03-19|1159.26
#2013-03-20|1167.89
#2013-03-21|1157.87
#2013-03-22|1161.88
#2013-03-25|1163.99
#2013-03-26|1174.56
#2013-03-27|1175.27
#2013-03-28|1179.35
#2013-03-29|1179.46
#2013-04-01|1168.00
#2013-04-02|1174.01
#2013-04-03|1157.95
#2013-04-04|1157.81
#2013-04-05|1155.87
#2013-04-08|1167.53
#2013-04-09|1171.24
#2013-04-10|1189.58
#2013-04-11|1200.34
#2013-04-12|1193.73
#2013-04-15|1168.29
#2013-04-16|1176.50
#2013-04-17|1162.21
#2013-04-18|1154.11
#2013-04-19|1165.55
#2013-04-22|1170.06
#2013-04-23|1184.17
#2013-04-24|1190.04
#2013-04-25|1200.53
#2013-04-26|1198.19
#2013-04-29|1206.14
#2013-04-30|1220.22
#2013-05-01|1208.27
#2013-05-02|1218.18
#2013-05-03|1234.99
#2013-05-06|1239.25
#2013-05-07|1246.69
#2013-05-08|1254.87
#2013-05-09|1250.89
#2013-05-10|1253.52
#2013-05-13|1259.50
#2013-05-14|1274.82
#2013-05-15|1281.45
#2013-05-16|1275.90
#2013-05-17|1291.71
#2013-05-20|1295.90
#2013-05-21|1294.58
#2013-05-22|1283.78
#2013-05-23|1262.15
#2013-05-24|1265.11
#2013-05-27|1264.78
#2013-05-28|1277.06
#2013-05-29|1273.71
#2013-05-30|1279.91
#2013-05-31|1262.32
#2013-06-03|1258.11
#2013-06-04|1261.36
#2013-06-05|1236.61
#2013-06-06|1241.80
#2013-06-07|1259.64
#2013-06-10|1265.57
#2013-06-11|1248.73
#2013-06-12|1240.23
#2013-06-13|1249.48
#2013-06-14|1242.12
#2013-06-17|1256.21
#2013-06-18|1262.15
#2013-06-19|1253.30
#2013-06-20|1211.17
#2013-06-21|1205.40
#2013-06-24|1185.54
#2013-06-25|1198.22
#2013-06-26|1205.43
#2013-06-27|1219.33
#2013-06-28|1219.17
#2013-07-01|1233.17
#2013-07-02|1230.14
#2013-07-03|1226.39
#2013-07-04|1232.19
#2013-07-05|1243.60
#2013-07-08|1243.36
#2013-07-09|1256.03
#2013-07-10|1253.41
#2013-07-11|1272.73
#2013-07-12|1277.45
#2013-07-15|1283.24
#2013-07-16|1279.25
#2013-07-17|1280.35
#2013-07-18|1287.83
#2013-07-19|1287.52
#2013-07-22|1299.11
#2013-07-23|1300.81
#2013-07-24|1295.46
#2013-07-25|1298.65
#2013-07-26|1293.11
#2013-07-29|1281.52
#2013-07-30|1285.69
#2013-07-31|1277.30
#2013-08-01|1298.88
#2013-08-02|1306.88
#2013-08-05|1306.34
#2013-08-06|1300.13
#2013-08-07|1287.28
#2013-08-08|1294.11
#2013-08-09|1290.42
#2013-08-12|1283.28
#2013-08-13|1289.48
#2013-08-14|1288.57
#2013-08-15|1267.79
#2013-08-16|1268.62
#2013-08-19|1258.33
#2013-08-20|1259.32
#2013-08-21|1252.14
#2013-08-22|1258.73
#2013-08-23|1265.59
#2013-08-26|1259.34
#2013-08-27|1231.40
#2013-08-28|1227.69
#2013-08-29|1233.43
#2013-08-30|1228.62
#2013-09-02|1236.22
#2013-09-03|1247.58
#2013-09-04|1259.01
#2013-09-05|1263.41
#2013-09-06|1267.52
#2013-09-09|1281.83
#2013-09-10|1305.14
#2013-09-11|1308.78
#2013-09-12|1306.43
#2013-09-13|1309.11
#2013-09-16|1323.98
#2013-09-17|1331.64
#2013-09-18|1340.58
#2013-09-19|1352.80
#2013-09-20|1346.42
#2013-09-23|1335.19
#2013-09-24|1331.65
#2013-09-25|1327.45
#2013-09-26|1331.12
#2013-09-27|1328.35
#2013-09-30|1317.64
#2013-10-01|1328.78
#2013-10-02|1321.91
#2013-10-03|1316.01
#2013-10-04|1322.06
#2013-10-07|1306.54
#2013-10-08|1293.68
#2013-10-09|1298.31
#2013-10-10|1326.92
#2013-10-11|1340.51
#2013-10-14|1346.03
#2013-10-15|1341.48
#2013-10-16|1356.08
#2013-10-17|1373.64
#2013-10-18|1384.07
#2013-10-21|1386.51
#2013-10-22|1389.45
#2013-10-23|1381.35
#2013-10-24|1390.49
#2013-10-25|1392.00
#2013-10-28|1392.47
#2013-10-29|1398.51
#2013-10-30|1394.78
#2013-10-31|1378.89
#2013-11-01|1380.43
#2013-11-04|1381.62
#2013-11-05|1378.15
#2013-11-06|1384.37
#2013-11-07|1366.40
#2013-11-08|1375.83
#2013-11-11|1380.10
#2013-11-12|1373.57
#2013-11-13|1377.51
#2013-11-14|1387.60
#2013-11-15|1399.45
#2013-11-18|1405.06
#2013-11-19|1401.92
#2013-11-20|1400.52
#2013-11-21|1408.65
#2013-11-22|1417.53
#2013-11-25|1420.26
#2013-11-26|1419.12
#2013-11-27|1422.56
#2013-11-28|1425.75
#2013-11-29|1425.63
#2013-12-02|1423.39
#2013-12-03|1411.59
#2013-12-04|1405.33
#2013-12-05|1398.66
#2013-12-06|1412.64
#2013-12-09|1417.93
#2013-12-10|1415.80
#2013-12-11|1407.46
#2013-12-12|1399.28
#2013-12-13|1406.00
#2013-12-16|1414.48
#2013-12-17|1412.75
#2013-12-18|1434.83
#2013-12-19|1433.35
#2013-12-20|1443.84
#2013-12-23|1453.08
#2013-12-24|1454.41
#2013-12-25|1454.97
#2013-12-26|1461.62
#2013-12-27|1464.57
#2013-12-30|1467.94
#2013-12-31|1475.87
#2014-01-01|1475.86
#2014-01-02|1465.87
#2014-01-03|1471.11
#2014-01-06|1466.72
#2014-01-07|1467.45
#2014-01-08|1470.34
#2014-01-09|1467.67
#2014-01-10|1469.57
#2014-01-13|1453.49
#2014-01-14|1456.97
#2014-01-15|1465.72
#2014-01-16|1460.27
#2014-01-17|1461.53
#2014-01-20|1459.55
#2014-01-21|1457.21
#2014-01-22|1465.31
#2014-01-23|1443.82
#2014-01-24|1409.47
#2014-01-27|1387.16
#2014-01-28|1402.04
#2014-01-29|1392.54
#2014-01-30|1401.85
#2014-01-31|1384.42
#2014-02-03|1351.41
#2014-02-04|1356.58
#2014-02-05|1355.58
#2014-02-06|1376.38
#2014-02-07|1395.24
#2014-02-10|1397.19
#2014-02-11|1409.96
#2014-02-12|1416.16
#2014-02-13|1417.09
#2014-02-14|1417.84
#2014-02-17|1421.48
#2014-02-18|1427.97
#2014-02-19|1415.99
#2014-02-20|1411.89
#2014-02-21|1416.01
#2014-02-24|1429.03
#2014-02-25|1423.15
#2014-02-26|1417.75
#2014-02-27|1425.49
#2014-02-28|1433.16
#2014-03-03|1414.28
#2014-03-04|1439.44
#2014-03-05|1444.08
#2014-03-06|1456.98
#2014-03-07|1460.79
#2014-03-10|1456.99
#2014-03-11|1452.44
#2014-03-12|1446.51
#2014-03-13|1429.34
#2014-03-14|1419.41
#2014-03-17|1432.48
#2014-03-18|1441.45
#2014-03-19|1440.58
#2014-03-20|1444.37
#2014-03-21|1441.83
#2014-03-24|1441.66
#2014-03-25|1437.05
#2014-03-26|1430.92
#2014-03-27|1429.21
#2014-03-28|1434.00
#2014-03-31|1449.81
#2014-04-01|1457.47
#2014-04-02|1463.49
#2014-04-03|1458.20
#2014-04-04|1440.13
#2014-04-07|1416.35
#2014-04-08|1415.42
#2014-04-09|1431.82
#2014-04-10|1408.21
#2014-04-11|1388.38
#2014-04-14|1394.70
#2014-04-15|1394.56
#2014-04-16|1416.21
#2014-04-17|1422.82
#2014-04-18|1423.78
#2014-04-21|1423.63
#2014-04-22|1432.98
#2014-04-23|1431.37
#2014-04-24|1431.44
#2014-04-25|1411.90
#2014-04-28|1407.20
#2014-04-29|1418.39
#2014-04-30|1422.85
#2014-05-01|1430.46
#2014-05-02|1433.81
#2014-05-05|1432.95
#2014-05-06|1423.74
#2014-05-07|1429.42
#2014-05-08|1435.80
#2014-05-09|1436.54
#2014-05-12|1450.50
#2014-05-13|1451.10
#2014-05-14|1444.95
#2014-05-15|1427.01
#2014-05-16|1427.35
#2014-05-19|1434.26
#2014-05-20|1423.18
#2014-05-21|1436.09
#2014-05-22|1445.91
#2014-05-23|1452.20
#2014-05-26|1455.41
#2014-05-27|1464.00
#2014-05-28|1464.65
#2014-05-29|1468.58
#2014-05-30|1465.08
#2014-06-02|1467.49
#2014-06-03|1466.13
#2014-06-04|1470.68
#2014-06-05|1478.18
#2014-06-06|1496.68
#2014-06-09|1501.06
#2014-06-10|1500.40
#2014-06-11|1495.41
#2014-06-12|1493.52
#2014-06-13|1491.55
#2014-06-16|1487.37
#2014-06-17|1495.69
#2014-06-18|1503.16
#2014-06-19|1505.62
#2014-06-20|1506.63
#2014-06-23|1508.66
#2014-06-24|1497.00
#2014-06-25|1497.95
#2014-06-26|1498.57
#2014-06-27|1503.02
#2014-06-30|1511.02
#2014-07-01|1520.06
#2014-07-02|1524.02
#2014-07-03|1533.42
#2014-07-04|1534.29
#2014-07-07|1527.26
#2014-07-08|1512.04
#2014-07-09|1513.56
#2014-07-10|1501.97
#2014-07-11|1501.87
#2014-07-14|1513.93
#2014-07-15|1517.71
#2014-07-16|1521.00
#2014-07-17|1506.46
#2014-07-18|1517.15
#2014-07-21|1515.08
#2014-07-22|1529.29
#2014-07-23|1530.59
#2014-07-24|1533.95
#2014-07-25|1525.70
#2014-07-28|1526.84
#2014-07-29|1523.70
#2014-07-30|1525.63
#2014-07-31|1498.43
#2014-08-01|1486.85
#2014-08-04|1492.27
#2014-08-05|1480.64
#2014-08-06|1479.33
#2014-08-07|1471.00
#2014-08-08|1477.17
#2014-08-11|1489.47
#2014-08-12|1491.87
#2014-08-13|1499.18
#2014-08-14|1502.86
#2014-08-15|1498.27
#2014-08-18|1513.34
#2014-08-19|1516.68
#2014-08-20|1518.56
#2014-08-21|1526.61
#2014-08-22|1524.74
#2014-08-25|1535.90
#2014-08-26|1540.76
#2014-08-27|1541.94
#2014-08-28|1533.76
#2014-08-29|1538.63
#2014-09-01|1537.99
#2014-09-02|1542.92
#2014-09-03|1546.71
#2014-09-04|1545.07
#2014-09-05|1543.30
#2014-09-08|1540.35
#2014-09-09|1525.87
#2014-09-10|1529.14
#2014-09-11|1528.87
#2014-09-12|1527.88
#2014-09-15|1524.17
#2014-09-16|1528.26
#2014-09-17|1535.65
#2014-09-18|1547.61
#2014-09-19|1540.76
#2014-09-22|1526.80
#2014-09-23|1517.05
#2014-09-24|1522.57
#2014-09-25|1500.66
#2014-09-26|1508.23
#2014-09-29|1497.65
#2014-09-30|1493.79
#2014-10-01|1473.68
#2014-10-02|1473.06
#2014-10-03|1483.91
#2014-10-06|1490.56
#2014-10-07|1467.59
#2014-10-08|1481.15
#2014-10-09|1458.92
#2014-10-10|1436.05
#2014-10-13|1425.35
#2014-10-14|1426.62
#2014-10-15|1415.15
#2014-10-16|1410.16
#2014-10-17|1430.60
#2014-10-20|1440.25
#2014-10-21|1460.99
#2014-10-22|1450.26
#2014-10-23|1460.93
#2014-10-24|1472.11
#2014-10-27|1470.43
#2014-10-28|1491.06
#2014-10-29|1499.00
#2014-10-30|1520.02
#2014-10-31|1547.01
#2014-11-03|1543.21
#2014-11-04|1554.39
#2014-11-05|1561.82
#2014-11-06|1561.58
#2014-11-07|1565.35
#2014-11-10|1572.30
#2014-11-11|1570.01
#2014-11-12|1572.34
#2014-11-13|1569.17
#2014-11-14|1564.83
#2014-11-17|1557.57
#2014-11-18|1564.26
#2014-11-19|1559.67
#2014-11-20|1560.58
#2014-11-21|1571.13
#2014-11-24|1576.44
#2014-11-25|1582.26
#2014-11-26|1585.84
#2014-11-27|1583.38
#2014-11-28|1584.62
#2014-12-01|1572.65
#2014-12-02|1581.56
#2014-12-03|1589.65
#2014-12-04|1590.80
#2014-12-05|1602.57
#2014-12-08|1603.04
#2014-12-09|1597.09
#2014-12-10|1577.86
#2014-12-11|1574.96
#2014-12-12|1539.99
#2014-12-15|1529.34
#2014-12-16|1517.00
#2014-12-17|1542.92
#2014-12-18|1576.53
#2014-12-19|1582.77
#2014-12-22|1590.73
#2014-12-23|1594.46
#2014-12-24|1595.63
#2014-12-25|1595.09
#2014-12-26|1594.89
#2014-12-29|1596.10
#2014-12-30|1591.35
#2014-12-31|1582.18
#2015-01-01|1582.07
#2015-01-02|1580.25
#2015-01-05|1549.83
#2015-01-06|1524.59
#2015-01-07|1536.64
#2015-01-08|1558.47
#2015-01-09|1547.14
#2015-01-12|1535.38
#2015-01-13|1536.84
#2015-01-14|1515.65
#2015-01-15|1507.62
#2015-01-16|1514.45
#2015-01-19|1513.51
#2015-01-20|1518.63
#2015-01-21|1525.58
#2015-01-22|1543.38
#2015-01-23|1537.10
#2015-01-26|1539.40
#2015-01-27|1529.55
#2015-01-28|1510.24
#2015-01-29|1514.29
#2015-01-30|1503.67
#2015-02-02|1517.98
#2015-02-03|1540.11
#2015-02-04|1544.84
#2015-02-05|1563.49
#2015-02-06|1570.98
#2015-02-09|1564.97
#2015-02-10|1572.91
#2015-02-11|1571.36
#2015-02-12|1589.71
#2015-02-13|1592.93
#2015-02-16|1595.04
#2015-02-17|1600.25
#2015-02-18|1600.92
#2015-02-19|1604.38
#2015-02-20|1615.35
#2015-02-23|1615.47
#2015-02-24|1623.20
#2015-02-25|1629.23
#2015-02-26|1626.25
#2015-02-27|1619.23
#2015-03-02|1629.18
#2015-03-03|1620.04
#2015-03-04|1609.35
#2015-03-05|1614.67
#2015-03-06|1602.07
#2015-03-09|1601.26
#2015-03-10|1571.40
#2015-03-11|1574.95
#2015-03-12|1605.01
#2015-03-13|1591.61
#2015-03-16|1608.66
#2015-03-17|1607.85
#2015-03-18|1615.80
#2015-03-19|1611.80
#2015-03-20|1633.36
#2015-03-23|1634.65
#2015-03-24|1628.83
#2015-03-25|1608.30
#2015-03-26|1597.96
#2015-03-27|1594.97
#2015-03-30|1612.17
#2015-03-31|1605.50
#2015-04-01|1612.35
#2015-04-02|1621.96
#2015-04-03|1626.50
#2015-04-06|1630.04
#2015-04-07|1627.58
#2015-04-08|1643.31
#2015-04-09|1651.89
#2015-04-10|1656.80
#2015-04-13|1661.67
#2015-04-14|1663.95
#2015-04-15|1666.57
#2015-04-16|1673.29
#2015-04-17|1649.14
#2015-04-20|1649.54
#2015-04-21|1657.00
#2015-04-22|1678.09
#2015-04-23|1682.83
#2015-04-24|1680.92
#2015-04-27|1680.77
#2015-04-28|1688.98
#2015-04-29|1686.05
#2015-04-30|1671.49
#2015-05-01|1674.97
#2015-05-04|1680.11
#2015-05-05|1672.79
#2015-05-06|1664.73
#2015-05-07|1667.94
#2015-05-08|1695.73
#2015-05-11|1700.80
#2015-05-12|1689.65
#2015-05-13|1696.18
#2015-05-14|1706.81
#2015-05-15|1707.98
#2015-05-18|1713.59
#2015-05-19|1716.18
#2015-05-20|1714.04
#2015-05-21|1709.29
#2015-05-22|1710.16
#2015-05-25|1708.96
#2015-05-26|1693.37
#2015-05-27|1701.67
#2015-05-28|1701.17
#2015-05-29|1688.72
#2015-06-01|1689.63
#2015-06-02|1690.64
#2015-06-03|1698.98
#2015-06-04|1685.52
#2015-06-05|1680.71
#2015-06-08|1674.54
#2015-06-09|1673.48
#2015-06-10|1698.57
#2015-06-11|1700.58
#2015-06-12|1695.94
#2015-06-15|1683.82
#2015-06-16|1686.83
#2015-06-17|1684.71
#2015-06-18|1699.38
#2015-06-19|1693.44
#2015-06-22|1710.52
#2015-06-23|1717.02
#2015-06-24|1706.80
#2015-06-25|1702.31
#2015-06-26|1703.24
#2015-06-29|1658.47
#2015-06-30|1667.60
#2015-07-01|1681.84
#2015-07-02|1678.52
#2015-07-03|1676.14
#2015-07-06|1656.61
#2015-07-07|1646.76
#2015-07-08|1614.28
#2015-07-09|1632.35
#2015-07-10|1658.70
#2015-07-13|1676.39
#2015-07-14|1682.13
#2015-07-15|1682.24
#2015-07-16|1697.98
#2015-07-17|1699.40
#2015-07-20|1702.12
#2015-07-21|1699.08
#2015-07-22|1697.07
#2015-07-23|1683.25
#2015-07-24|1667.40
#2015-07-27|1642.41
#2015-07-28|1648.92
#2015-07-29|1664.16
#2015-07-30|1671.23
#2015-07-31|1670.15
#2015-08-03|1667.11
#2015-08-04|1669.72
#2015-08-05|1670.28
#2015-08-06|1658.14
#2015-08-07|1660.23
#2015-08-10|1678.37
#2015-08-11|1657.57
#2015-08-12|1641.50
#2015-08-13|1644.16
#2015-08-14|1653.55
#2015-08-17|1652.80
#2015-08-18|1648.17
#2015-08-19|1633.21
#2015-08-20|1604.01
#2015-08-21|1554.69
#2015-08-24|1487.71
#2015-08-25|1481.79
#2015-08-26|1518.55
#2015-08-27|1555.84
#2015-08-28|1559.46
#2015-08-31|1545.42
#2015-09-01|1498.37
#2015-09-02|1506.99
#2015-09-03|1518.72
#2015-09-04|1492.14
#2015-09-07|1491.40
#2015-09-08|1524.52
#2015-09-09|1526.30
#2015-09-10|1527.24
#2015-09-11|1532.24
#2015-09-14|1526.64
#2015-09-15|1537.17
#2015-09-16|1551.41
#2015-09-17|1546.27
#2015-09-18|1524.87
#2015-09-21|1530.68
#2015-09-22|1506.40
#2015-09-23|1503.66
#2015-09-24|1489.62
#2015-09-25|1504.30
#2015-09-28|1466.26
#2015-09-29|1461.15
#2015-09-30|1487.99
#2015-10-01|1496.73
#2015-10-02|1503.19
#2015-10-05|1537.38
#2015-10-06|1536.59
#2015-10-07|1555.80
#2015-10-08|1560.11
#2015-10-09|1560.51
#2015-10-12|1565.76
#2015-10-13|1551.46
#2015-10-14|1542.04
#2015-10-15|1572.14
#2015-10-16|1581.25
#2015-10-19|1577.95
#2015-10-20|1579.17
#2015-10-21|1564.66
#2015-10-22|1580.77
#2015-10-23|1604.72
#2015-10-26|1605.70
#2015-10-27|1593.33
#2015-10-28|1617.45
#2015-10-29|1610.00
#2015-10-30|1598.74
#2015-11-02|1602.01
#2015-11-03|1613.58
#2015-11-04|1614.93
#2015-11-05|1621.16
#2015-11-06|1629.92
#2015-11-09|1616.02
#2015-11-10|1615.45
#2015-11-11|1617.85
#2015-11-12|1596.33
#2015-11-13|1579.70
#2015-11-16|1589.13
#2015-11-17|1594.20
#2015-11-18|1610.68
#2015-11-19|1619.48
#2015-11-20|1620.71
#2015-11-23|1613.43
#2015-11-24|1608.16
#2015-11-25|1609.12
#2015-11-26|1611.38
#2015-11-27|1609.30
#2015-11-30|1605.48
#2015-12-01|1619.51
#2015-12-02|1608.82
#2015-12-03|1591.85
#2015-12-04|1612.83
#2015-12-07|1598.85
#2015-12-08|1578.69
#2015-12-09|1564.09
#2015-12-10|1562.59
#2015-12-11|1520.92
#2015-12-14|1516.04
#2015-12-15|1541.11
#2015-12-16|1562.63
#2015-12-17|1550.38
#2015-12-18|1522.06
#2015-12-21|1530.17
#2015-12-22|1539.69
#2015-12-23|1559.84
#2015-12-24|1561.72
#2015-12-25|1561.23
#2015-12-28|1559.94
#2015-12-29|1572.82
#2015-12-30|1561.58
#2015-12-31|1551.15
#2016-01-01|1551.11
#2016-01-04|1512.62
#2016-01-05|1509.30
#2016-01-06|1483.76
#2016-01-07|1443.59
#2016-01-08|1427.06
#2016-01-11|1425.99
#2016-01-12|1427.87
#2016-01-13|1401.32
#2016-01-14|1404.51
#2016-01-15|1368.82
#2016-01-18|1362.61
#2016-01-19|1364.71
#2016-01-20|1337.13
#2016-01-21|1334.50
#2016-01-22|1367.14
#2016-01-25|1348.52
#2016-01-26|1358.99
#2016-01-27|1357.88
#2016-01-28|1350.89
#2016-01-29|1397.23
#2016-02-01|1397.16
#2016-02-02|1362.83
#2016-02-03|1362.61
#2016-02-04|1375.28
#2016-02-05|1352.44
#2016-02-08|1311.44
#2016-02-09|1306.71
#2016-02-10|1306.40
#2016-02-11|1277.18
#2016-02-12|1304.44
#2016-02-15|1317.88
#2016-02-16|1337.47
#2016-02-17|1360.80
#2016-02-18|1359.45
#2016-02-19|1356.87
#2016-02-22|1375.75
#2016-02-23|1358.79
#2016-02-24|1349.74
#2016-02-25|1368.97
#2016-02-26|1377.19
#2016-02-29|1369.74
#2016-03-01|1405.58
#2016-03-02|1418.70
#2016-03-03|1434.81
#2016-03-04|1447.04
#2016-03-07|1441.98
#2016-03-08|1423.49
#2016-03-09|1422.48
#2016-03-10|1422.75
#2016-03-11|1455.34
#2016-03-14|1454.79
#2016-03-15|1442.84
#2016-03-16|1443.19
#2016-03-17|1475.21
#2016-03-18|1487.58
#2016-03-21|1488.62
#2016-03-22|1485.01
#2016-03-23|1475.12
#2016-03-24|1464.24
#2016-03-25|1465.11
#2016-03-28|1466.25
#2016-03-29|1476.94
#2016-03-30|1494.92
#2016-03-31|1496.60
#2016-04-01|1497.91
#2016-04-04|1489.28
#2016-04-05|1465.93
#2016-04-06|1473.99
#2016-04-07|1452.36
#2016-04-08|1461.00
#2016-04-11|1466.50
#2016-04-12|1483.26
#2016-04-13|1519.58
#2016-04-14|1528.74
#2016-04-15|1524.79
#2016-04-18|1529.01
#2016-04-19|1546.07
#2016-04-20|1561.80
#2016-04-21|1561.28
#2016-04-22|1562.25
#2016-04-25|1553.41
#2016-04-26|1562.80
#2016-04-27|1565.55
#2016-04-28|1546.36
#2016-04-29|1536.90
#2016-05-02|1544.38
#2016-05-03|1519.23
#2016-05-04|1508.21
#2016-05-05|1505.70
#2016-05-06|1505.07
#2016-05-09|1506.03
#2016-05-10|1529.24
#2016-05-11|1515.47
#2016-05-12|1515.32
#2016-05-13|1496.98
#2016-05-16|1506.69
#2016-05-17|1503.14
#2016-05-18|1518.24
#2016-05-19|1500.50
#2016-05-20|1513.44
#2016-05-23|1512.29
#2016-05-24|1537.61
#2016-05-25|1551.27
#2016-05-26|1546.91
#2016-05-27|1559.01
#2016-05-30|1558.56
#2016-05-31|1557.60
#2016-06-01|1556.14
#2016-06-02|1556.18
#2016-06-03|1548.26
#2016-06-06|1559.16
#2016-06-07|1559.85
#2016-06-08|1566.24
#2016-06-09|1552.00
#2016-06-10|1524.82
#2016-06-13|1500.83
#2016-06-14|1474.18
#2016-06-15|1476.29
#2016-06-16|1470.04
#2016-06-17|1476.80
#2016-06-20|1501.30
#2016-06-21|1504.56
#2016-06-22|1505.05
#2016-06-23|1536.80
#2016-06-24|1443.40
#2016-06-27|1384.87
#2016-06-28|1410.10
#2016-06-29|1447.60
#2016-06-30|1459.66
#2016-07-01|1460.52
#2016-07-04|1460.68
#2016-07-05|1437.27
#2016-07-06|1430.71
#2016-07-07|1442.24
#2016-07-08|1467.35
#2016-07-11|1485.37
#2016-07-12|1513.77
#2016-07-13|1517.20
#2016-07-14|1534.01
#2016-07-15|1536.20
#2016-07-18|1541.23
#2016-07-19|1538.64
#2016-07-20|1545.62
#2016-07-21|1541.39
#2016-07-22|1547.90
#2016-07-25|1546.90
#2016-07-26|1547.05
#2016-07-27|1553.46
#2016-07-28|1557.29
#2016-07-29|1562.60
#2016-08-01|1558.34
#2016-08-02|1545.75
#2016-08-03|1549.15
#2016-08-04|1558.12
#2016-08-05|1581.33
#2016-08-08|1586.58
#2016-08-09|1589.72
#2016-08-10|1584.21
#2016-08-11|1594.07
#2016-08-12|1594.49
#2016-08-15|1605.21
#2016-08-16|1599.19
#2016-08-17|1600.69
#2016-08-18|1603.32
#2016-08-19|1599.36
#2016-08-22|1600.08
#2016-08-23|1604.99
#2016-08-24|1598.00
#2016-08-25|1597.82
#2016-08-26|1603.01
#2016-08-29|1606.62
#2016-08-30|1615.97
#2016-08-31|1616.16
#2016-09-01|1617.90
#2016-09-02|1628.59
#2016-09-05|1631.15
#2016-09-06|1636.29
#2016-09-07|1641.05
#2016-09-08|1642.10
#2016-09-09|1615.82
#2016-09-12|1622.03
#2016-09-13|1600.15
#2016-09-14|1595.08
#2016-09-15|1609.95
#2016-09-16|1601.03
#2016-09-19|1610.01
#2016-09-20|1608.62
#2016-09-21|1625.21
#2016-09-22|1639.15
#2016-09-23|1624.23
#2016-09-26|1606.57
#2016-09-27|1612.49
#2016-09-28|1617.43
#2016-09-29|1605.32
#2016-09-30|1615.31
#2016-10-03|1620.22
#2016-10-04|1621.96
#2016-10-05|1633.67
#2016-10-06|1629.39
#2016-10-07|1623.72
#2016-10-10|1627.77
#2016-10-11|1606.76
#2016-10-12|1604.71
#2016-10-13|1588.86
#2016-10-14|1599.91
#2016-10-17|1591.14
#2016-10-18|1606.46
#2016-10-19|1618.46
#2016-10-20|1621.98
#2016-10-21|1622.46
#2016-10-24|1629.59
#2016-10-25|1623.01
#2016-10-26|1620.18
#2016-10-27|1617.74
#2016-10-28|1620.30
#2016-10-31|1621.02
#2016-11-01|1612.53
#2016-11-02|1597.01
#2016-11-03|1598.03
#2016-11-04|1592.41
#2016-11-07|1624.61
#2016-11-08|1624.70
#2016-11-09|1646.52
#2016-11-10|1669.72
#2016-11-11|1669.11
#2016-11-14|1675.93
#2016-11-15|1679.07
#2016-11-16|1674.07
#2016-11-17|1686.58
#2016-11-18|1683.87
#2016-11-21|1691.51
#2016-11-22|1692.44
#2016-11-23|1693.34
#2016-11-24|1695.22
#2016-11-25|1700.51
#2016-11-28|1686.35
#2016-11-29|1686.68
#2016-11-30|1690.73
#2016-12-01|1697.08
#2016-12-02|1690.48
#2016-12-05|1701.34
#2016-12-06|1711.70
#2016-12-07|1738.82
#2016-12-08|1755.49
#2016-12-09|1754.28
#2016-12-12|1739.42
#2016-12-13|1744.95
#2016-12-14|1738.63
#2016-12-15|1737.15
#2016-12-16|1727.13
#2016-12-19|1724.15
#2016-12-20|1734.20
#2016-12-21|1730.06
#2016-12-22|1720.62
#2016-12-23|1723.62
#2016-12-26|1722.89
#2016-12-27|1726.02
#2016-12-28|1716.34
#2016-12-29|1714.86
#2016-12-30|1717.74
#2017-01-02|1717.20
#2017-01-03|1732.84
#2017-01-04|1757.93
#2017-01-05|1759.37
#2017-01-06|1763.99
#2017-01-09|1753.17
#2017-01-10|1755.35
#2017-01-11|1759.46
#2017-01-12|1762.37
#2017-01-13|1766.67
#2017-01-16|1763.17
#2017-01-17|1748.37
#2017-01-18|1756.41
#2017-01-19|1745.57
#2017-01-20|1751.77
#2017-01-23|1751.16
#2017-01-24|1764.97
#2017-01-25|1779.19
#2017-01-26|1780.92
#2017-01-27|1778.10
#2017-01-30|1772.37
#2017-01-31|1765.46
#2017-02-01|1769.99
#2017-02-02|1764.03
#2017-02-03|1794.26
#2017-02-06|1792.39
#2017-02-07|1793.38
#2017-02-08|1790.08
#2017-02-09|1805.27
#2017-02-10|1811.56
#2017-02-13|1826.17
#2017-02-14|1834.37
#2017-02-15|1851.33
#2017-02-16|1848.17
#2017-02-17|1847.95
#2017-02-20|1849.45
#2017-02-21|1855.15
#2017-02-22|1853.96
#2017-02-23|1857.41
#2017-02-24|1846.34
#2017-02-27|1847.53
#2017-02-28|1838.97
#2017-03-01|1865.54
#2017-03-02|1849.88
#2017-03-03|1848.66
#2017-03-06|1844.76
#2017-03-07|1841.02
#2017-03-08|1838.00
#2017-03-09|1837.80
#2017-03-10|1845.40
#2017-03-13|1851.48
#2017-03-14|1849.35
#2017-03-15|1855.53
#2017-03-16|1874.32
#2017-03-17|1861.26
#2017-03-20|1854.00
#2017-03-21|1823.81
#2017-03-22|1815.09
#2017-03-23|1820.27
#2017-03-24|1821.30
#2017-03-27|1811.41
#2017-03-28|1830.29
#2017-03-29|1829.21
#2017-03-30|1841.61
#2017-03-31|1834.31
#2017-04-03|1830.96
#2017-04-04|1827.57
#2017-04-05|1821.78
#2017-04-06|1823.80
#2017-04-07|1823.14
#2017-04-10|1822.07
#2017-04-11|1822.33
#2017-04-12|1813.96
#2017-04-13|1805.80
#2017-04-14|1805.33
#2017-04-17|1826.93
#2017-04-18|1817.10
#2017-04-19|1817.23
#2017-04-20|1840.09
#2017-04-21|1833.31
#2017-04-24|1863.98
#2017-04-25|1875.08
#2017-04-26|1877.29
#2017-04-27|1871.52
#2017-04-28|1856.78
#2017-05-01|1861.22
#2017-05-02|1873.87
#2017-05-03|1870.30
#2017-05-04|1870.35
#2017-05-05|1869.65
#2017-05-08|1866.22
#2017-05-09|1864.65
#2017-05-10|1869.61
#2017-05-11|1866.16
#2017-05-12|1863.64
#2017-05-15|1881.23
#2017-05-16|1883.15
#2017-05-17|1844.26
#2017-05-18|1833.40
#2017-05-19|1847.02
#2017-05-22|1855.04
#2017-05-23|1862.05
#2017-05-24|1867.51
#2017-05-25|1878.35
#2017-05-26|1879.39
#2017-05-29|1878.98
#2017-05-30|1872.31
#2017-05-31|1871.14
#2017-06-01|1886.80
#2017-06-02|1897.76
#2017-06-05|1900.26
#2017-06-06|1892.50
#2017-06-07|1904.50
#2017-06-08|1911.90
#2017-06-09|1919.90
#2017-06-12|1913.09
#2017-06-13|1930.38
#2017-06-14|1937.76
#2017-06-15|1924.99
#2017-06-16|1930.40
#2017-06-19|1947.08
#2017-06-20|1934.43
#2017-06-21|1923.39
#2017-06-22|1922.47
#2017-06-23|1924.73
#2017-06-26|1932.20
#2017-06-27|1931.33
#2017-06-28|1951.05
#2017-06-29|1945.28
#2017-06-30|1940.63
#2017-07-03|1950.22
#2017-07-04|1949.63
#2017-07-05|1956.35
#2017-07-06|1944.23
#2017-07-07|1948.42
#2017-07-10|1955.30
#2017-07-11|1953.65
#2017-07-12|1966.92
#2017-07-13|1979.34
#2017-07-14|1985.73
#2017-07-17|1987.01
#2017-07-18|1987.02
#2017-07-19|1991.41
#2017-07-20|1996.21
#2017-07-21|2005.15
#2017-07-24|2004.43
#2017-07-25|2013.54
#2017-07-26|2014.97
#2017-07-27|2007.90
#2017-07-28|2005.38
#2017-07-31|2015.99
#2017-08-01|2032.24
#2017-08-02|2030.42
#2017-08-03|2021.38
#2017-08-04|2027.33
#2017-08-07|2033.16
#2017-08-08|2030.62
#2017-08-09|2024.35
#2017-08-10|1990.83
#2017-08-11|1983.97
#2017-08-14|2007.08
#2017-08-15|2009.66
#2017-08-16|2015.31
#2017-08-17|1993.50
#2017-08-18|1989.26
#2017-08-21|1989.00
#2017-08-22|2002.65
#2017-08-23|2000.25
#2017-08-24|2000.43
#2017-08-25|2007.48
#2017-08-28|2008.06
#2017-08-29|1999.04
#2017-08-30|2003.75
#2017-08-31|2010.72
#2017-09-01|2018.96
#2017-09-04|2014.78
#2017-09-05|1992.87
#2017-09-06|1993.96
#2017-09-07|1992.77
#2017-09-08|1996.72
#2017-09-11|2022.73
#2017-09-12|2037.11
#2017-09-13|2029.30
#2017-09-14|2028.87
#2017-09-15|2033.59
#2017-09-18|2046.25
#2017-09-19|2055.37
#2017-09-20|2061.58
#2017-09-21|2058.95
#2017-09-22|2063.83
#2017-09-25|2047.21
#2017-09-26|2042.04
#2017-09-27|2058.04
#2017-09-28|2067.04
#2017-09-29|2078.65
#2017-10-02|2087.72
#2017-10-03|2101.63
#2017-10-04|2101.50
#2017-10-05|2114.11
#2017-10-06|2112.11
#2017-10-09|2112.99
#2017-10-10|2122.12
#2017-10-11|2125.38
#2017-10-12|2125.53
#2017-10-13|2131.91
#2017-10-16|2136.20
#2017-10-17|2119.17
#2017-10-18|2129.90
#2017-10-19|2120.18
#2017-10-20|2131.74
#2017-10-23|2122.44
#2017-10-24|2125.44
#2017-10-25|2117.32
#2017-10-26|2128.48
#2017-10-27|2128.17
#2017-10-30|2121.87
#2017-10-31|2122.35
#2017-11-01|2128.67
#2017-11-02|2139.38
#2017-11-03|2137.50
#2017-11-06|2138.39
#2017-11-07|2125.11
#2017-11-08|2126.75
#2017-11-09|2118.13
#2017-11-10|2114.51
#2017-11-13|2108.82
#2017-11-14|2108.58
#2017-11-15|2099.11
#2017-11-16|2115.83
#2017-11-17|2119.25
#2017-11-20|2125.88
#2017-11-21|2144.19
#2017-11-22|2142.78
#2017-11-23|2142.96
#2017-11-24|2147.41
#2017-11-27|2144.37
#2017-11-28|2168.52
#2017-11-29|2172.82
#2017-11-30|2189.55
#2017-12-01|2184.63
#2017-12-04|2189.05
#2017-12-05|2185.18
#2017-12-06|2176.73
#2017-12-07|2187.83
#2017-12-08|2201.11
#2017-12-11|2205.06
#2017-12-12|2217.36
#2017-12-13|2207.03
#2017-12-14|2199.87
#2017-12-15|2212.82
#2017-12-18|2230.64
#2017-12-19|2220.36
#2017-12-20|2215.89
#2017-12-21|2226.24
#2017-12-22|2226.29
#2017-12-25|2225.64
#2017-12-26|2224.71
#2017-12-27|2229.94
#2017-12-28|2237.95
#2017-12-29|2234.93
#2018-01-01|2234.15
#2018-01-02|2238.85
#2018-01-03|2249.31
#2018-01-04|2277.11
#2018-01-05|2296.66
#2018-01-08|2302.89
#2018-01-09|2312.90
#2018-01-10|2320.87
#2018-01-11|2331.66
#2018-01-12|2350.58
#2018-01-15|2359.58
#2018-01-16|2352.86
#2018-01-17|2369.45
#2018-01-18|2369.30
#2018-01-19|2387.02
#2018-01-22|2403.73
#2018-01-23|2410.67
#2018-01-24|2425.36
#2018-01-25|2421.03
#2018-01-26|2435.97
#2018-01-29|2420.89
#2018-01-30|2394.11
#2018-01-31|2397.07
#2018-02-01|2420.71
#2018-02-02|2364.75
#2018-02-05|2284.86
#2018-02-06|2295.07
#2018-02-07|2297.79
#2018-02-08|2222.99
#2018-02-09|2231.30
#2018-02-12|2264.61
#2018-02-13|2273.03
#2018-02-14|2312.94
#2018-02-15|2335.71
#2018-02-16|2340.90
#2018-02-19|2341.91
#2018-02-20|2337.39
#2018-02-21|2333.75
#2018-02-22|2322.81
#2018-02-23|2354.53
#2018-02-26|2381.58
#2018-02-27|2364.00
#2018-02-28|2340.72
#2018-03-01|2307.14
#2018-03-02|2310.38
#2018-03-05|2331.68
#2018-03-06|2345.92
#2018-03-07|2347.59
#2018-03-08|2356.61
#2018-03-09|2396.36
#2018-03-12|2401.31
#2018-03-13|2382.85
#2018-03-14|2362.73
#2018-03-15|2362.38
#2018-03-16|2370.29
#2018-03-19|2347.81
#2018-03-20|2359.85
#2018-03-21|2356.64
#2018-03-22|2300.68
#2018-03-23|2249.34
#2018-03-26|2297.15
#2018-03-27|2271.39
#2018-03-28|2261.39
#2018-03-29|2290.55
#2018-03-30|2291.22
#2018-04-02|2258.00
#2018-04-03|2273.92
#2018-04-04|2278.50
#2018-04-05|2300.46
#2018-04-06|2259.95
#2018-04-09|2267.91
#2018-04-10|2298.48
#2018-04-11|2281.72
#2018-04-12|2304.00
#2018-04-13|2292.72
#2018-04-16|2303.32
#2018-04-17|2315.65
#2018-04-18|2321.78
#2018-04-19|2338.42
#2018-04-20|2326.51
#2018-04-23|2318.30
#2018-04-24|2303.41
#2018-04-25|2286.95
#2018-04-26|2309.88
#2018-04-27|2305.94
#2018-04-30|2306.56
#2018-05-01|2302.94
#2018-05-02|2300.23
#2018-05-03|2290.93
#2018-05-04|2307.45
#2018-05-07|2319.77
#2018-05-08|2327.04
#2018-05-09|2346.60
#2018-05-10|2361.53
#2018-05-11|2370.91
#2018-05-14|2369.36
#2018-05-15|2357.43
#2018-05-16|2360.20
#2018-05-17|2359.85
#2018-05-18|2352.52
#2018-05-21|2363.04
#2018-05-22|2369.12
#2018-05-23|2357.17
#2018-05-24|2351.18
#2018-05-25|2344.53
#2018-05-28|2344.06
#2018-05-29|2294.77
#2018-05-30|2313.03
#2018-05-31|2306.00
#2018-06-01|2327.38
#2018-06-04|2347.31
#2018-06-05|2341.99
#2018-06-06|2379.17
#2018-06-07|2373.10
#2018-06-08|2371.89
#2018-06-11|2371.50
#2018-06-12|2372.14
#2018-06-13|2363.49
#2018-06-14|2358.55
#2018-06-15|2350.19
#2018-06-18|2345.54
#2018-06-19|2327.10
#2018-06-20|2335.19
#2018-06-21|2323.98
#2018-06-22|2328.13
#2018-06-25|2289.47
#2018-06-26|2289.37
#2018-06-27|2259.87
#2018-06-28|2265.96
#2018-06-29|2270.02
#2018-07-02|2269.48
#2018-07-03|2257.34
#2018-07-04|2256.71
#2018-07-05|2264.18
#2018-07-06|2277.61
#2018-07-09|2312.74
#2018-07-10|2313.84
#2018-07-11|2305.97
#2018-07-12|2317.37
#2018-07-13|2312.61
#2018-07-16|2316.72
#2018-07-17|2330.68
#2018-07-18|2355.37
#2018-07-19|2330.96
#2018-07-20|2336.25
#2018-07-23|2346.39
#2018-07-24|2357.97
#2018-07-25|2371.81
#2018-07-26|2357.05
#2018-07-27|2342.69
#2018-07-30|2319.98
#2018-07-31|2312.09
#2018-08-01|2308.69
#2018-08-02|2298.15
#2018-08-03|2308.10
#2018-08-06|2308.91
#2018-08-07|2323.48
#2018-08-08|2325.42
#2018-08-09|2324.04
#2018-08-10|2299.98
#2018-08-13|2281.91
#2018-08-14|2298.57
#2018-08-15|2278.73
#2018-08-16|2297.60
#2018-08-17|2302.71
#2018-08-20|2313.86
#2018-08-21|2315.13
#2018-08-22|2324.79
#2018-08-23|2315.97
#2018-08-24|2331.11
#2018-08-27|2359.17
#2018-08-28|2361.84
#2018-08-29|2368.23
#2018-08-30|2355.58
#2018-08-31|2354.76
#2018-09-03|2351.41
#2018-09-04|2353.42
#2018-09-05|2391.74
#2018-09-06|2319.88
#2018-09-07|2313.10
#2018-09-10|2315.16
#2018-09-11|2319.04
#2018-09-12|2317.46
#2018-09-13|2325.99
#2018-09-14|2346.77
#2018-09-17|2329.29
#2018-09-18|2343.54
#2018-09-19|2358.95
#2018-09-20|2379.23
#2018-09-21|2383.58
#2018-09-24|2361.72
#2018-09-25|2359.07
#2018-09-26|2346.69
#2018-09-27|2341.14
#2018-09-28|2323.79
#2018-10-01|2331.68
#2018-10-02|2323.16
#2018-10-03|2330.33
#2018-10-04|2314.09
#2018-10-05|2295.89
#2018-10-08|2277.64
#2018-10-09|2271.72
#2018-10-10|2208.94
#2018-10-11|2155.29
#2018-10-12|2189.35
#2018-10-15|2173.30
#2018-10-16|2216.62
#2018-10-17|2222.57
#2018-10-18|2190.63
#2018-10-19|2193.12
#2018-10-22|2179.85
#2018-10-23|2152.74
#2018-10-24|2107.81
#2018-10-25|2134.79
#2018-10-26|2103.55
#2018-10-29|2095.88
#2018-10-30|2116.68
#2018-10-31|2164.70
#2018-11-01|2188.64
#2018-11-02|2192.81
#2018-11-05|2193.54
#2018-11-06|2202.45
#2018-11-07|2238.75
#2018-11-08|2245.63
#2018-11-09|2222.61
#2018-11-12|2176.68
#2018-11-13|2180.69
#2018-11-14|2170.34
#2018-11-15|2188.80
#2018-11-16|2191.58
#2018-11-19|2160.44
#2018-11-20|2124.59
#2018-11-21|2136.95
#2018-11-22|2138.47
#2018-11-23|2125.18
#2018-11-26|2165.62
#2018-11-27|2166.16
#2018-11-28|2206.43
#2018-11-29|2192.96
#2018-11-30|2204.33
#2018-12-03|2234.37
#2018-12-04|2159.97
#2018-12-05|2150.76
#2018-12-06|2135.34
#2018-12-07|2104.20
#2018-12-10|2085.45
#2018-12-11|2075.61
#2018-12-12|2102.88
#2018-12-13|2094.91
#2018-12-14|2067.58
#2018-12-17|2038.49
#2018-12-18|2033.82
#2018-12-19|2015.45
#2018-12-20|1987.33
#2018-12-21|1945.94
#2018-12-24|1919.35
#2018-12-25|1915.46
#2018-12-26|1983.90
#2018-12-27|2005.00
#2018-12-28|2009.96
#2018-12-31|2026.09
#2019-01-01|2027.11
#2019-01-02|2031.87
#2019-01-03|1996.36
#2019-01-04|2062.24
#2019-01-07|2078.29
#2019-01-08|2085.32
#2019-01-09|2107.84
#2019-01-10|2114.82
#2019-01-11|2114.42
#2019-01-14|2112.02
#2019-01-15|2127.39
#2019-01-16|2157.17
#2019-01-17|2160.04
#2019-01-18|2187.15
#2019-01-21|2187.54
#2019-01-22|2167.26
#2019-01-23|2161.92
#2019-01-24|2172.39
#2019-01-25|2190.67
#2019-01-28|2175.92
#2019-01-29|2167.33
#2019-01-30|2178.81
#2019-01-31|2193.69
#2019-02-01|2213.19
#2019-02-04|2220.03
#2019-02-05|2226.08
#2019-02-06|2220.28
#2019-02-07|2204.34
#2019-02-08|2193.85
#2019-02-11|2195.47
#2019-02-12|2222.37
#2019-02-13|2235.71
#2019-02-14|2222.35
#2019-02-15|2243.93
#2019-02-18|2249.52
#2019-02-19|2251.67
#2019-02-20|2260.77
#2019-02-21|2253.83
#2019-02-22|2271.50
#2019-02-25|2278.31
#2019-02-26|2279.44
#2019-02-27|2282.64
#2019-02-28|2283.97
#2019-03-01|2302.04
#2019-03-04|2288.89
#2019-03-05|2283.53
#2019-03-06|2273.66
#2019-03-07|2245.99
#2019-03-08|2236.47
#2019-03-11|2263.81
#2019-03-12|2278.36
#2019-03-13|2292.18
#2019-03-14|2299.67
#2019-03-15|2320.46
#2019-03-18|2335.10
#2019-03-19|2329.86
#2019-03-20|2302.89
#2019-03-21|2314.16
#2019-03-22|2269.37
#2019-03-25|2257.66
#2019-03-26|2281.22
#2019-03-27|2271.21
#2019-03-28|2283.67
#2019-03-29|2300.53
#2019-04-01|2338.29
#2019-04-02|2343.15
#2019-04-03|2359.84
#2019-04-04|2359.49
#2019-04-05|2364.15
#2019-04-08|2365.31
#2019-04-09|2352.66
#2019-04-10|2359.53
#2019-04-11|2359.32
#2019-04-12|2385.51
#2019-04-15|2383.58
#2019-04-16|2401.88
#2019-04-17|2402.97
#2019-04-18|2399.16
#2019-04-19|2398.94
#2019-04-22|2392.62
#2019-04-23|2402.15
#2019-04-24|2401.44
#2019-04-25|2401.00
#2019-04-26|2420.50
#2019-04-29|2428.72
#2019-04-30|2436.64
#2019-05-01|2422.29
#2019-05-02|2414.97
#2019-05-03|2430.89
#2019-05-06|2419.01
#2019-05-07|2387.84
#2019-05-08|2381.78
#2019-05-09|2368.55
#2019-05-10|2383.59
#2019-05-13|2329.29
#2019-05-14|2351.19
#2019-05-15|2356.55
#2019-05-16|2379.08
#2019-05-17|2366.86
#2019-05-20|2373.76
#2019-05-21|2388.99
#2019-05-22|2385.13
#2019-05-23|2349.12
#2019-05-24|2366.61
#2019-05-27|2369.95
#2019-05-28|2363.07
#2019-05-29|2355.17
#2019-05-30|2356.25
#2019-05-31|2329.95
#2019-06-03|2317.84
#2019-06-04|2364.49
#2019-06-05|2389.26
#2019-06-06|2397.99
#2019-06-07|2423.07
#2019-06-10|2435.22
#2019-06-11|2434.75
#2019-06-12|2425.87
#2019-06-13|2418.71
#2019-06-14|2410.26
#2019-06-17|2398.77
#2019-06-18|2417.48
#2019-06-19|2432.42
#2019-06-20|2464.78
#2019-06-21|2459.70
#2019-06-24|2455.21
#2019-06-25|2436.63
#2019-06-26|2436.12
#2019-06-27|2450.79
#2019-06-28|2469.96
#2019-07-01|2489.81
#2019-07-02|2499.74
#2019-07-03|2519.58
#2019-07-04|2524.47
#2019-07-05|2522.53
#2019-07-08|2499.59
#2019-07-09|2506.73
#2019-07-10|2511.47
#2019-07-11|2529.61
#2019-07-12|2537.86
#2019-07-15|2533.38
#2019-07-16|2529.71
#2019-07-17|2518.91
#2019-07-18|2532.67
#2019-07-19|2528.30
#2019-07-22|2529.37
#2019-07-23|2542.51
#2019-07-24|2560.58
#2019-07-25|2545.23
#2019-07-26|2558.54
#2019-07-29|2547.78
#2019-07-30|2531.20
#2019-07-31|2513.44
#2019-08-01|2503.04
#2019-08-02|2476.89
#2019-08-05|2395.51
#2019-08-06|2424.27
#2019-08-07|2429.95
#2019-08-08|2471.85
#2019-08-09|2463.93
#2019-08-12|2426.02
#2019-08-13|2441.38
#2019-08-14|2383.63
#2019-08-15|2393.44
#2019-08-16|2425.26
#2019-08-19|2451.80
#2019-08-20|2437.34
#2019-08-21|2456.04
#2019-08-22|2450.64
#2019-08-23|2405.35
#2019-08-26|2419.08
#2019-08-27|2421.48
#2019-08-28|2432.08
#2019-08-29|2453.95
#2019-08-30|2465.83
#2019-09-02|2465.56
#2019-09-03|2445.46
#2019-09-04|2476.86
#2019-09-05|2519.07
#2019-09-06|2529.10
#2019-09-09|2523.80
#2019-09-10|2497.54
#2019-09-11|2508.30
#2019-09-12|2529.69
#2019-09-13|2540.03
#2019-09-16|2523.66
#2019-09-17|2531.11
#2019-09-18|2528.79
#2019-09-19|2527.64
#2019-09-20|2514.84
#2019-09-23|2522.78
#2019-09-24|2506.00
#2019-09-25|2509.01
#2019-09-26|2512.77
#2019-09-27|2494.31
#2019-09-30|2482.96
#2019-10-01|2450.91
#2019-10-02|2400.02
#2019-10-03|2408.21
#2019-10-04|2440.14
#2019-10-07|2430.60
#2019-10-08|2400.15
#2019-10-09|2425.75
#2019-10-10|2440.30
#2019-10-11|2477.17
#2019-10-14|2476.98
#2019-10-15|2499.75
#2019-10-16|2495.78
#2019-10-17|2508.20
#2019-10-18|2500.91
#2019-10-21|2521.55
#2019-10-22|2494.73
#2019-10-23|2501.23
#2019-10-24|2521.45
#2019-10-25|2528.90
#2019-10-28|2553.60
#2019-10-29|2553.69
#2019-10-30|2560.03
#2019-10-31|2556.16
#2019-11-01|2584.30
#2019-11-04|2592.96
#2019-11-05|2581.31
#2019-11-06|2586.37
#2019-11-07|2602.53
#2019-11-08|2602.48
#2019-11-11|2603.79
#2019-11-12|2608.85
#2019-11-13|2599.98
#2019-11-14|2607.89
#2019-11-15|2619.15
#2019-11-18|2620.75
#2019-11-19|2638.70
#2019-11-20|2630.80
#2019-11-21|2622.80
#2019-11-22|2629.12
#2019-11-25|2657.05
#2019-11-26|2659.39
#2019-11-27|2672.99
#2019-11-28|2673.43
#2019-11-29|2667.76
#2019-12-02|2644.71
#2019-12-03|2630.26
#2019-12-04|2643.20
#2019-12-05|2657.79
#2019-12-06|2673.59
#2019-12-09|2672.17
#2019-12-10|2667.07
#2019-12-11|2671.92
#2019-12-12|2692.30
#2019-12-13|2709.21
#2019-12-16|2722.71
#2019-12-17|2728.71
#2019-12-18|2720.19
#2019-12-19|2728.06
#2019-12-20|2732.20
#2019-12-23|2723.16
#2019-12-24|2724.87
#2019-12-25|2724.25
#2019-12-26|2735.42
#2019-12-27|2743.02
#2019-12-30|2730.19
#2019-12-31|2731.53
#2020-01-01|2731.78
#2020-01-02|2763.69
#2020-01-03|2743.45
#2020-01-06|2735.32
#2020-01-07|2737.09
#2020-01-08|2754.11
#2020-01-09|2784.98
#2020-01-10|2783.34
#2020-01-13|2804.97
#2020-01-14|2799.24
#2020-01-15|2813.71
#2020-01-16|2840.70
#2020-01-17|2857.00
#2020-01-20|2855.94
#2020-01-21|2847.43
#2020-01-22|2866.97
#2020-01-23|2859.32
#2020-01-24|2840.96
#2020-01-27|2793.33
#2020-01-28|2815.94
#2020-01-29|2822.07
#2020-01-30|2839.62
#2020-01-31|2787.91
#2020-02-03|2799.29
#2020-02-04|2838.73
#2020-02-05|2856.20
#2020-02-06|2865.10
#2020-02-07|2849.52
#2020-02-10|2861.55
#2020-02-11|2871.39
#2020-02-12|2887.92
#2020-02-13|2888.28
#2020-02-14|2904.54
#2020-02-17|2905.23
#2020-02-18|2896.66
#2020-02-19|2918.16
#2020-02-20|2906.68
#2020-02-21|2873.10
#2020-02-24|2776.99
#2020-02-25|2684.04
#2020-02-26|2665.43
#2020-02-27|2577.22
#2020-02-28|2530.79
#2020-03-02|2626.03
#2020-03-03|2576.03
#2020-03-04|2641.74
#2020-03-05|2567.76
#2020-03-06|2502.00
#2020-03-09|2298.44
#2020-03-10|2392.21
#2020-03-11|2285.92
#2020-03-12|2048.85
#2020-03-13|2229.49
#2020-03-16|1962.79
#2020-03-17|2004.60
#2020-03-18|1843.62
#2020-03-19|1864.77
#2020-03-20|1816.13
#2020-03-23|1696.80
#2020-03-24|1908.88
#2020-03-25|2016.54
#2020-03-26|2126.45
#2020-03-27|2058.97
#2020-03-30|2085.15
#2020-03-31|2043.22
#2020-04-01|1944.77
#2020-04-02|1977.05
#2020-04-03|1944.96
#2020-04-06|2099.51
#2020-04-07|2116.76
#2020-04-08|2185.88
#2020-04-09|2243.49
#2020-04-10|2245.47
#2020-04-13|2184.72
#2020-04-14|2221.66
#2020-04-15|2140.99
#2020-04-16|2124.66
#2020-04-17|2206.14
#2020-04-20|2171.41
#2020-04-21|2104.93
#2020-04-22|2148.25
#2020-04-23|2151.56
#2020-04-24|2154.83
#2020-04-27|2224.67
#2020-04-28|2252.93
#2020-04-29|2345.92
#2020-04-30|2301.53
#2020-05-01|2247.71
#2020-05-04|2224.81
#2020-05-05|2252.99
#2020-05-06|2234.85
#2020-05-07|2276.56
#2020-05-08|2316.42
#2020-05-11|2305.10
#2020-05-12|2260.27
#2020-05-13|2220.76
#2020-05-14|2242.19
#2020-05-15|2248.83
#2020-05-18|2330.24
#2020-05-19|2316.92
#2020-05-20|2361.57
#2020-05-21|2342.96
#2020-05-22|2335.37
#2020-05-25|2350.60
#2020-05-26|2418.81
#2020-05-27|2454.90
#2020-05-28|2455.49
#2020-05-29|2448.21
#2020-06-01|2480.38
#2020-06-02|2519.04
#2020-06-03|2580.76
#2020-06-04|2577.63
#2020-06-05|2642.81
#2020-06-08|2662.10
#2020-06-09|2642.40
#2020-06-10|2619.27
#2020-06-11|2469.11
#2020-06-12|2503.37
#2020-06-15|2505.30
#2020-06-16|2552.35
#2020-06-17|2548.32
#2020-06-18|2547.84
#2020-06-19|2538.21
#2020-06-22|2551.91
#2020-06-23|2575.91
#2020-06-24|2492.30
#2020-06-25|2528.47
#2020-06-26|2462.03
#2020-06-29|2478.99
#2020-06-30|2512.03
#2020-07-01|2522.73
#2020-07-02|2544.25
#2020-07-03|2545.69
#2020-07-06|2593.77
#2020-07-07|2556.46
#2020-07-08|2583.26
#2020-07-09|2551.26
#2020-07-10|2570.05
#2020-07-13|2562.26
#2020-07-14|2581.06
#2020-07-15|2627.40
#2020-07-16|2602.65
#2020-07-17|2614.13
#2020-07-20|2635.04
#2020-07-21|2656.81
#2020-07-22|2665.54
#2020-07-23|2651.72
#2020-07-24|2624.08
#2020-07-27|2637.09
#2020-07-28|2620.56
#2020-07-29|2651.19
#2020-07-30|2611.73
#2020-07-31|2598.91
#2020-08-03|2610.32
#2020-08-04|2614.89
#2020-08-05|2663.38
#2020-08-06|2670.45
#2020-08-07|2676.84
#2020-08-10|2673.63
#2020-08-11|2697.05
#2020-08-12|2706.37
#2020-08-13|2700.76
#2020-08-14|2698.06
#2020-08-17|2705.34
#2020-08-18|2704.96
#2020-08-19|2713.23
#2020-08-20|2700.53
#2020-08-21|2700.14
#2020-08-24|2739.29
#2020-08-25|2745.01
#2020-08-26|2761.11
#2020-08-27|2779.16
#2020-08-28|2809.78
#2020-08-31|2780.10
#2020-09-01|2789.54
#2020-09-02|2816.69
#2020-09-03|2748.99
#2020-09-04|2713.64
#2020-09-07|2718.68
#2020-09-08|2663.88
#2020-09-09|2698.09
#2020-09-10|2666.05
#2020-09-11|2668.75
#2020-09-14|2704.30
#2020-09-15|2702.76
#2020-09-16|2723.05
#2020-09-17|2700.09
#2020-09-18|2691.95
#2020-09-21|2625.02
#2020-09-22|2612.37
#2020-09-23|2578.47
#2020-09-24|2565.06
#2020-09-25|2591.29
#2020-09-28|2652.76
#2020-09-29|2638.10
#2020-09-30|2654.31
#2020-10-01|2674.56
#2020-10-02|2684.45
#2020-10-05|2723.23
#2020-10-06|2716.72
#2020-10-07|2736.66
#2020-10-08|2775.66
#2020-10-09|2780.41
#2020-10-12|2804.55
#2020-10-13|2783.20
#2020-10-14|2780.42
#2020-10-15|2774.64
#2020-10-16|2784.12
#2020-10-19|2769.63
#2020-10-20|2779.67
#2020-10-21|2764.96
#2020-10-22|2783.31
#2020-10-23|2792.98
#2020-10-26|2740.99
#2020-10-27|2707.46
#2020-10-28|2633.62
#2020-10-29|2637.33
#2020-10-30|2626.41
#2020-11-02|2668.65
#2020-11-03|2740.60
#2020-11-04|2759.16
#2020-11-05|2830.08
#2020-11-06|2820.33
#2020-11-09|2939.14
#2020-11-10|2953.80
#2020-11-11|2962.27
#2020-11-12|2926.26
#2020-11-13|2952.22
#2020-11-16|3005.83
#2020-11-17|3011.14
#2020-11-18|3007.51
#2020-11-19|3004.94
#2020-11-20|2998.29
#2020-11-23|3031.05
#2020-11-24|3104.04
#2020-11-25|3098.22
#2020-11-26|3099.27
#2020-11-27|3108.11
#2020-11-30|3068.65
#2020-12-01|3109.84
#2020-12-02|3135.35
#2020-12-03|3149.13
#2020-12-04|3174.01
#2020-12-07|3164.33
#2020-12-08|3164.95
#2020-12-09|3152.07
#2020-12-10|3145.31
#2020-12-11|3128.43
#2020-12-14|3115.54
#2020-12-15|3159.89
#2020-12-16|3177.12
#2020-12-17|3200.08
#2020-12-18|3183.85
#2020-12-21|3186.13
#2020-12-22|3169.76
#2020-12-23|3208.24
#2020-12-24|3217.70
#2020-12-25|3218.68
#2020-12-28|3232.41
#2020-12-29|3240.84
#2020-12-30|3253.84
#2020-12-31|3278.41
#2021-01-01|3279.02
#2021-01-04|3264.21
#2021-01-05|3273.71
#2021-01-06|3357.69
#2021-01-07|3403.65
#2021-01-08|3416.88
#2021-01-11|3412.64
#2021-01-12|3441.57
#2021-01-13|3432.56
#2021-01-14|3435.98
#2021-01-15|3393.09
#2021-01-18|3395.55
#2021-01-19|3412.17
#2021-01-20|3414.69
#2021-01-21|3401.32
#2021-01-22|3369.80
#2021-01-25|3350.71
#2021-01-26|3348.35
#2021-01-27|3265.90
#2021-01-28|3303.15
#2021-01-29|3251.98
#2021-02-01|3312.34
#2021-02-02|3389.34
#2021-02-03|3397.17
#2021-02-04|3437.93
#2021-02-05|3449.01
#2021-02-08|3476.93
#2021-02-09|3486.77
#2021-02-10|3489.32
#2021-02-11|3494.60
#2021-02-12|3517.91
#2021-02-15|3533.76
#2021-02-16|3575.15
#2021-02-17|3559.54
#2021-02-18|3536.84
#2021-02-19|3564.49
#2021-02-22|3559.52
#2021-02-23|3564.06
#2021-02-24|3599.00
#2021-02-25|3561.77
#2021-02-26|3487.53
#2021-03-01|3571.57
#2021-03-02|3565.85
#2021-03-03|3582.87
#2021-03-04|3539.02
#2021-03-05|3538.84
#2021-03-08|3551.19
#2021-03-09|3564.81
#2021-03-10|3606.57
#2021-03-11|3630.96
#2021-03-12|3647.03
#2021-03-15|3643.09
#2021-03-16|3631.57
#2021-03-17|3647.33
#2021-03-18|3657.13
#2021-03-19|3636.74
#2021-03-22|3631.11
#2021-03-23|3586.53
#2021-03-24|3575.85
#2021-03-25|3595.28
#2021-03-26|3646.29
#2021-03-29|3613.02
#2021-03-30|3615.52
#2021-03-31|3603.53
#2021-04-01|3653.08
#2021-04-02|3652.59
#2021-04-05|3675.42
#2021-04-06|3681.48
#2021-04-07|3677.97
#2021-04-08|3700.53
#2021-04-09|3717.11
#2021-04-12|3716.15
#2021-04-13|3715.88
#2021-04-14|3738.03
#2021-04-15|3754.45
#2021-04-16|3761.74
#2021-04-19|3760.96
#2021-04-20|3714.92
#2021-04-21|3731.04
#2021-04-22|3719.43
#2021-04-23|3773.22
#2021-04-26|3792.81
#2021-04-27|3809.18
#2021-04-28|3820.32
#2021-04-29|3853.90
#2021-04-30|3815.53
#2021-05-03|3828.79
#2021-05-04|3802.72
#2021-05-05|3838.39
#2021-05-06|3863.15
#2021-05-07|3898.70
#2021-05-10|3888.98
#2021-05-11|3824.76
#2021-05-12|3757.93
#2021-05-13|3792.61
#2021-05-14|3867.58
#2021-05-17|3863.28
#2021-05-18|3858.80
#2021-05-19|3833.34
#2021-05-20|3865.12
#2021-05-21|3896.46
#2021-05-24|3912.66
#2021-05-25|3914.78
#2021-05-26|3927.15
#2021-05-27|3949.19
#2021-05-28|3967.79
#2021-05-31|3969.92
#2021-06-01|3985.23
#2021-06-02|3992.52
#2021-06-03|3994.37
#2021-06-04|4014.13
#2021-06-07|4002.43
#2021-06-08|4007.74
#2021-06-09|3977.75
#2021-06-10|3969.63
#2021-06-11|3992.66
#2021-06-14|3985.87
#2021-06-15|3997.44
#2021-06-16|4003.82
#2021-06-17|3954.11
#2021-06-18|3876.84
#2021-06-21|3932.73
#2021-06-22|3941.10
#2021-06-23|3950.45
#2021-06-24|3985.41
#2021-06-25|4016.89
#2021-06-28|3997.25
#2021-06-29|4002.61
#2021-06-30|3986.34
#2021-07-01|3993.75
#2021-07-02|4003.55
#2021-07-05|4012.67
#2021-07-06|3983.85
#2021-07-07|3992.20
#2021-07-08|3929.54
#2021-07-09|3991.42
#2021-07-12|4037.09
#2021-07-13|4020.38
#2021-07-14|3997.52
#2021-07-15|3994.24
#2021-07-16|3980.42
#2021-07-19|3889.20
#2021-07-20|3949.29
#2021-07-21|4017.27
#2021-07-22|4032.76
#2021-07-23|4044.65
#2021-07-26|4052.05
#2021-07-27|4035.37
#2021-07-28|4037.61
#2021-07-29|4098.99
#2021-07-30|4072.76
#2021-08-02|4103.80
#2021-08-03|4114.90
#2021-08-04|4134.01
#2021-08-05|4166.67
#2021-08-06|4193.00
#2021-08-09|4193.99
#2021-08-10|4210.01
#2021-08-11|4231.55
#2021-08-12|4224.08
#2021-08-13|4226.81
#2021-08-16|4213.66
#2021-08-17|4172.65
#2021-08-18|4144.95
#2021-08-19|4099.69
#2021-08-20|4126.59
#2021-08-23|4175.33
#2021-08-24|4208.33
#2021-08-25|4232.20
#2021-08-26|4216.02
#2021-08-27|4268.84
#2021-08-30|4261.28
#2021-08-31|4272.37
#2021-09-01|4289.39
#2021-09-02|4300.55
#2021-09-03|4288.63
#2021-09-06|4297.18
#2021-09-07|4269.63
#2021-09-08|4244.85
#2021-09-09|4249.17
#2021-09-10|4239.24
#2021-09-13|4252.03
#2021-09-14|4226.19
#2021-09-15|4242.03
#2021-09-16|4227.74
#2021-09-17|4191.67
#2021-09-20|4094.07
#2021-09-21|4102.23
#2021-09-22|4138.96
#2021-09-23|4209.64
#2021-09-24|4197.80
#2021-09-27|4211.55
#2021-09-28|4123.58
#2021-09-29|4108.42
#2021-09-30|4074.69
#2021-10-01|4097.86
#2021-10-04|4053.84
#2021-10-05|4111.83
#2021-10-06|4111.45
#2021-10-07|4162.55
#2021-10-08|4179.72
#2021-10-11|4156.34
#2021-10-12|4154.31
#2021-10-13|4174.87
#2021-10-14|4244.18
#2021-10-15|4299.54
#2021-10-18|4304.02
#2021-10-19|4340.09
#2021-10-20|4357.50
#2021-10-21|4365.05
#2021-10-22|4393.53
#2021-10-25|4411.02
#2021-10-26|4429.99
#2021-10-27|4378.38
#2021-10-28|4421.95
#2021-10-29|4408.08
#2021-11-01|4427.70
#2021-11-02|4444.81
#2021-11-03|4454.05
#2021-11-04|4437.48
#2021-11-05|4443.49
#2021-11-08|4460.41
#2021-11-09|4443.67
#2021-11-10|4395.86
#2021-11-11|4406.26
#2021-11-12|4440.59
#2021-11-15|4433.51
#2021-11-16|4423.97
#2021-11-17|4386.37
#2021-11-18|4367.84
#2021-11-19|4345.48
#2021-11-22|4343.60
#2021-11-23|4353.57
#2021-11-24|4351.67
#2021-11-25|4359.79
#2021-11-26|4242.81
#2021-11-29|4270.39
#2021-11-30|4186.52
#2021-12-01|4173.72
#2021-12-02|4237.35
#2021-12-03|4182.44
#2021-12-06|4215.06
#2021-12-07|4312.68
#2021-12-08|4314.69
#2021-12-09|4283.52
#2021-12-10|4282.16
#2021-12-13|4250.34
#2021-12-14|4242.17
#2021-12-15|4262.57
#2021-12-16|4291.43
#2021-12-17|4231.22
#2021-12-20|4145.24
#2021-12-21|4219.72
#2021-12-22|4264.76
#2021-12-23|4305.39
#2021-12-24|4305.05
#2021-12-27|4340.18
#2021-12-28|4337.41
#2021-12-29|4329.30
#2021-12-30|4326.07
#2021-12-31|4324.19
#2022-01-03|4324.31
#2022-01-04|4387.96
#2022-01-05|4331.29
#2022-01-06|4328.80
#2022-01-07|4347.81
#2022-01-10|4319.93
#2022-01-11|4374.16
#2022-01-12|4395.68
#2022-01-13|4370.07
#2022-01-14|4330.65
#2022-01-17|4333.06
#2022-01-18|4246.16
#2022-01-19|4208.42
#2022-01-20|4213.42
#2022-01-21|4128.16
#2022-01-24|4074.40
#2022-01-25|4062.57
#2022-01-26|4070.55
#2022-01-27|4042.90
#2022-01-28|4083.01
#2022-01-31|4154.95
#2022-02-01|4207.55
#2022-02-02|4244.50
#2022-02-03|4184.35
#2022-02-04|4207.08
#2022-02-07|4218.28
#2022-02-08|4240.64
#2022-02-09|4301.77
#2022-02-10|4266.14
#2022-02-11|4194.79
#2022-02-14|4123.93
#2022-02-15|4182.56
#2022-02-16|4190.84
#2022-02-17|4105.10
#2022-02-18|4085.78
#2022-02-21|4072.08
#2022-02-22|4041.87
#2022-02-23|3993.85
#2022-02-24|3936.91
#2022-02-25|4047.64
#2022-02-28|4026.47
#2022-03-01|3941.38
#2022-03-02|3994.07
#2022-03-03|3977.39
#2022-03-04|3898.30
#2022-03-07|3776.99
#2022-03-08|3743.47
#2022-03-09|3880.74
#2022-03-10|3867.21
#2022-03-11|3853.02
#2022-03-14|3866.87
#2022-03-15|3885.88
#2022-03-16|4024.61
#2022-03-17|4108.08
#2022-03-18|4139.20
#2022-03-21|4128.05
#2022-03-22|4179.23
#2022-03-23|4130.01
#2022-03-24|4148.29
#2022-03-25|4166.96
#2022-03-28|4171.86
#2022-03-29|4226.40
#2022-03-30|4216.14
#2022-03-31|4154.07
#2022-04-01|4162.10
#2022-04-04|4173.93
#2022-04-05|4135.00
#2022-04-06|4074.21
#2022-04-07|4055.86
#2022-04-08|4081.50
#2022-04-11|4040.90
#2022-04-12|4009.91
#2022-04-13|4021.87
#2022-04-14|3989.60
#2022-04-15|3988.84
#2022-04-18|3969.19
#2022-04-19|4003.18
#2022-04-20|4031.03
#2022-04-21|3960.19
#2022-04-22|3850.17
#2022-04-25|3833.64
#2022-04-26|3743.86
#2022-04-27|3729.65
#2022-04-28|3771.78
#2022-04-29|3701.11
#2022-05-02|3688.36
#2022-05-03|3717.33
#2022-05-04|3773.72
#2022-05-05|3671.18
#2022-05-06|3616.31
#2022-05-09|3503.66
#2022-05-10|3498.90
#2022-05-11|3478.83
#2022-05-12|3451.43
#2022-05-13|3529.53
#2022-05-16|3507.29
#2022-05-17|3588.27
#2022-05-18|3506.58
#2022-05-19|3491.09
#2022-05-20|3524.25
#2022-05-23|3587.07
#2022-05-24|3563.84
#2022-05-25|3577.99
#2022-05-26|3650.28
#2022-05-27|3733.25
#2022-05-30|3756.60
#2022-05-31|3720.01
#2022-06-01|3665.62
#2022-06-02|3720.20
#2022-06-03|3672.16
#2022-06-06|3678.78
#2022-06-07|3685.91
#2022-06-08|3634.89
#2022-06-09|3562.40
#2022-06-10|3445.38
#2022-06-13|3317.76
#2022-06-14|3283.03
#2022-06-15|3327.41
#2022-06-16|3242.28
#2022-06-17|3232.50
#2022-06-20|3241.25
#2022-06-21|3301.28
#2022-06-22|3293.17
#2022-06-23|3306.67
#2022-06-24|3412.68
#2022-06-27|3422.46
#2022-06-28|3380.53
#2022-06-29|3350.60
#2022-06-30|3316.40
#2022-07-01|3338.72
#2022-07-04|3344.22
#2022-07-05|3331.16
#2022-07-06|3330.00
#2022-07-07|3382.84
#2022-07-08|3385.83
#2022-07-11|3341.05
#2022-07-12|3330.16
#2022-07-13|3311.37
#2022-07-14|3264.54
#2022-07-15|3330.77
#2022-07-18|3345.09
#2022-07-19|3433.25
#2022-07-20|3464.42
#2022-07-21|3493.71
#2022-07-22|3487.15
#2022-07-25|3489.80
#2022-07-26|3442.63
#2022-07-27|3491.02
#2022-07-28|3580.89
#2022-07-29|3634.76
#2022-08-01|3625.42
#2022-08-02|3579.21
#2022-08-03|3618.36
#2022-08-04|3643.41
#2022-08-05|3633.85
#2022-08-08|3652.75
#2022-08-09|3638.30
#2022-08-10|3720.79
#2022-08-11|3737.73
#2022-08-12|3783.14
#2022-08-15|3788.87
#2022-08-16|3799.01
#2022-08-17|3770.40
#2022-08-18|3773.24
#2022-08-19|3683.37
#2022-08-22|3610.64
#2022-08-23|3609.01
#2022-08-24|3624.87
#2022-08-25|3670.27
#2022-08-26|3570.55
#2022-08-29|3533.68
#2022-08-30|3520.98
#2022-08-31|3501.89
#2022-09-01|3479.19
#2022-09-02|3474.51
#2022-09-05|3464.68
#2022-09-06|3461.23
#2022-09-07|3501.07
#2022-09-08|3551.15
#2022-09-09|3600.35
#2022-09-12|3642.10
#2022-09-13|3524.69
#2022-09-14|3510.62
#2022-09-15|3494.10
#2022-09-16|3453.13
#2022-09-19|3480.54
#2022-09-20|3438.16
#2022-09-21|3388.42
#2022-09-22|3321.93
#2022-09-23|3253.25
#2022-09-26|3199.57
#2022-09-27|3187.31
#2022-09-28|3231.12
#2022-09-29|3181.59
#2022-09-30|3173.98
#2022-10-03|3236.25
#2022-10-04|3363.61
#2022-10-05|3339.56
#2022-10-06|3305.96
#2022-10-07|3221.23
#2022-10-10|3189.74
#2022-10-11|3155.23
#2022-10-12|3137.67
#2022-10-13|3205.01
#2022-10-14|3149.26
#2022-10-17|3211.16
#2022-10-18|3260.21
#2022-10-19|3213.81
#2022-10-20|3181.65
#2022-10-21|3237.27
#2022-10-24|3267.53
#2022-10-25|3345.44
#2022-10-26|3360.02
#2022-10-27|3386.88
#2022-10-28|3443.28
#2022-10-31|3420.15
#2022-11-01|3440.42
#2022-11-02|3408.44
#2022-11-03|3364.30
#2022-11-04|3432.26
#2022-11-07|3475.74
#2022-11-08|3500.42
#2022-11-09|3451.66
#2022-11-10|3635.15
#2022-11-11|3729.85
#2022-11-14|3672.00
#2022-11-15|3703.17
#2022-11-16|3662.68
#2022-11-17|3625.24
#2022-11-18|3648.24
#2022-11-21|3639.60
#2022-11-22|3671.77
#2022-11-23|3699.52
#2022-11-24|3715.41
#2022-11-25|3719.66
#2022-11-28|3662.35
#2022-11-29|3669.66
#2022-11-30|3727.23
#2022-12-01|3751.13
#2022-12-02|3734.47
#2022-12-05|3678.91
#2022-12-06|3636.98
#2022-12-07|3613.87
#2022-12-08|3619.63
#2022-12-09|3621.17
#2022-12-12|3642.36
#2022-12-13|3679.89
#2022-12-14|3645.78
#2022-12-15|3560.07
#2022-12-16|3520.81
#2022-12-19|3504.57
#2022-12-20|3506.88
#2022-12-21|3568.49
#2022-12-22|3531.95
#2022-12-23|3551.35
#2022-12-26|3553.54
#2022-12-27|3542.84
#2022-12-28|3523.41
#2022-12-29|3577.73
#2022-12-30|3560.35
#2023-01-02|3560.35
#2023-01-03|3568.12
#2023-01-04|3622.23
#2023-01-05|3586.15
#2023-01-06|3656.25
#2023-01-09|3694.26
#2023-01-10|3712.30
#2023-01-11|3753.07
#2023-01-12|3780.27
#2023-01-13|3793.35
#2023-01-16|3799.23
#2023-01-17|3797.35
#2023-01-18|3775.82
#2023-01-19|3711.25
#2023-01-20|3764.35
#2023-01-23|3794.75
#2023-01-24|3792.98
#2023-01-25|3793.86
#2023-01-26|3822.55
#2023-01-27|3824.99
#2023-01-30|3797.24
#2023-01-31|3833.06
#2023-02-01|3859.60
#2023-02-02|3905.83
#2023-02-03|3880.26
#2023-02-06|3834.11
#2023-02-07|3866.91
#2023-02-08|3855.86
#2023-02-09|3826.27
#2023-02-10|3828.75
#2023-02-13|3868.04
#2023-02-14|3859.95
#2023-02-15|3860.00
#2023-02-16|3832.12
#2023-02-17|3818.80
#2023-02-20|3826.19
#2023-02-21|3759.68
#2023-02-22|3739.02
#2023-02-23|3742.34
#2023-02-24|3720.12
#2023-02-27|3723.48
#2023-02-28|3726.74
#2023-03-01|3717.46
#2023-03-02|3717.05
#2023-03-03|3771.81
#2023-03-06|3790.98
#2023-03-07|3720.64
#2023-03-08|3726.83
#2023-03-09|3636.57
#2023-03-10|3534.99
#2023-03-13|3473.15
#2023-03-14|3521.76
#2023-03-15|3448.34
#2023-03-16|3488.50
#2023-03-17|3430.25
#2023-03-20|3458.32
#2023-03-21|3544.56
#2023-03-22|3494.96
#2023-03-23|3479.54
#2023-03-24|3460.80
#2023-03-27|3486.28
#2023-03-28|3492.79
#2023-03-29|3539.34
#2023-03-30|3553.45
#2023-03-31|3600.38
#2023-04-03|3592.67
#2023-04-04|3576.14
#2023-04-05|3561.46
#2023-04-06|3575.23
#2023-04-07|3576.47
#2023-04-10|3576.63
#2023-04-11|3616.27
#2023-04-12|3631.63
#2023-04-13|3667.97
#2023-04-14|3682.55
#2023-04-17|3689.08
#2023-04-18|3703.74
#2023-04-19|3708.69
#2023-04-20|3700.25
#2023-04-21|3691.96
#2023-04-24|3691.28
#2023-04-25|3635.58
#2023-04-26|3607.43
#2023-04-27|3651.65
#2023-04-28|3694.03
#2023-05-01|3680.86
#2023-05-02|3612.62
#2023-05-03|3580.45
#2023-05-04|3549.12
#2023-05-05|3607.77
#2023-05-08|3614.90
#2023-05-09|3606.39
#2023-05-10|3602.21
#2023-05-11|3596.90
#2023-05-12|3587.79
#2023-05-15|3610.84
#2023-05-16|3582.32
#2023-05-17|3614.57
#2023-05-18|3633.36
#2023-05-19|3638.30
#2023-05-22|3652.43
#2023-05-23|3620.00
#2023-05-24|3570.82
#2023-05-25|3572.35
#2023-05-26|3605.36
#2023-05-29|3608.47
#2023-05-30|3616.21
#2023-05-31|3583.98
#2023-06-01|3616.80
#2023-06-02|3692.91
#2023-06-05|3682.72
#2023-06-06|3717.98
#2023-06-07|3735.67
#2023-06-08|3751.41
#2023-06-09|3753.86
#2023-06-12|3746.21
#2023-06-13|3784.76
#2023-06-14|3798.80
#2023-06-15|3841.92
#2023-06-16|3826.32
#2023-06-19|3818.32
#2023-06-20|3794.25
#2023-06-21|3780.68
#2023-06-22|3745.13
#2023-06-23|3717.50
#2023-06-26|3711.16
#2023-06-27|3745.74
#2023-06-28|3752.61
#2023-06-29|3784.10
#2023-06-30|3815.00
#2023-07-03|3838.53
#2023-07-04|3842.60
#2023-07-05|3811.42
#2023-07-06|3756.15
#2023-07-07|3773.34
#2023-07-10|3788.18
#2023-07-11|3825.41
#2023-07-12|3877.78
#2023-07-13|3933.61
#2023-07-14|3919.60
#2023-07-17|3932.47
#2023-07-18|3990.83
#2023-07-19|4007.48
#2023-07-20|4021.32
#2023-07-21|4013.21
#2023-07-24|4034.26
#2023-07-25|4040.23
#2023-07-26|4056.75
#2023-07-27|4014.42
#2023-07-28|4034.30
#2023-07-31|4044.06
#2023-08-01|4026.53
#2023-08-02|3971.82
#2023-08-03|3967.17
#2023-08-04|3971.78
#2023-08-07|4016.94
#2023-08-08|3987.09
#2023-08-09|3961.22
#2023-08-10|3973.78
#2023-08-11|3962.42
#2023-08-14|3946.85
#2023-08-15|3901.20
#2023-08-16|3882.52
#2023-08-17|3857.65
#2023-08-18|3850.65
#2023-08-21|3839.53
#2023-08-22|3828.37
#2023-08-23|3875.46
#2023-08-24|3871.39
#2023-08-25|3869.75
#2023-08-28|3900.62
#2023-08-29|3948.78
#2023-08-30|3966.65
#2023-08-31|3964.33
#2023-09-01|3979.47
#2023-09-04|3983.92
#2023-09-05|3957.70
#2023-09-06|3941.51
#2023-09-07|3942.15
#2023-09-08|3960.65
#2023-09-11|3980.29
#2023-09-12|3989.49
#2023-09-13|3995.68
#2023-09-14|4036.12
#2023-09-15|4018.48
#2023-09-18|4015.69
#2023-09-19|4012.57
#2023-09-20|3991.00
#2023-09-21|3911.20
#2023-09-22|3894.17
#2023-09-25|3890.24
#2023-09-26|3844.32
#2023-09-27|3829.15
#2023-09-28|3852.80
#2023-09-29|3835.74
#2023-10-02|3793.59
#2023-10-03|3716.09
#2023-10-04|3728.95
#2023-10-05|3753.57
#2023-10-06|3792.50
#2023-10-09|3791.98
#2023-10-10|3833.24
#2023-10-11|3847.32
#2023-10-12|3812.90
#2023-10-13|3777.10
#2023-10-16|3810.81
#2023-10-17|3818.18
#2023-10-18|3739.75
#2023-10-19|3690.70
#2023-10-20|3654.60
#2023-10-23|3648.75
#2023-10-24|3661.67
#2023-10-25|3628.50
#2023-10-26|3630.66
#2023-10-27|3588.76
#2023-10-30|3628.52
#2023-10-31|3648.34
#2023-11-01|3686.94
#2023-11-02|3776.61
#2023-11-03|3845.86
#2023-11-06|3827.14
#2023-11-07|3824.18
#2023-11-08|3830.75
#2023-11-09|3832.97
#2023-11-10|3851.37
#2023-11-13|3848.33
#2023-11-14|3938.60
#2023-11-15|3974.11
#2023-11-16|3971.64
#2023-11-17|3992.89
#2023-11-20|4016.29
#2023-11-21|4006.90
#2023-11-22|4023.27
#2023-11-23|4028.40
#2023-11-24|4039.05
#2023-11-27|4027.41
#2023-11-28|4033.92
#2023-11-29|4073.10
#2023-11-30|4099.11
#2023-12-01|4132.14
#2023-12-04|4135.23
#2023-12-05|4111.87
#2023-12-06|4099.62
#2023-12-07|4109.82
#2023-12-08|4133.64
#2023-12-11|4156.50
#2023-12-12|4177.59
#2023-12-13|4244.88
#2023-12-14|4343.69
#2023-12-15|4328.91
#2023-12-18|4328.80
#2023-12-19|4372.49
#2023-12-20|4319.57
#2023-12-21|4349.57
#2023-12-22|4367.93
#2023-12-25|4367.03
#2023-12-26|4382.18
#2023-12-27|4417.13
#2023-12-28|4428.15
#2023-12-29|4404.18
#2024-01-01|4404.66
#2024-01-02|4374.83
#2024-01-03|4314.86
#2024-01-04|4328.07
#2024-01-05|4337.47
#2024-01-08|4372.54
#2024-01-09|4334.49
#2024-01-10|4344.99
#2024-01-11|4318.79
#2024-01-12|4329.74
#2024-01-15|4328.10
#2024-01-16|4293.36
#2024-01-17|4258.51
#2024-01-18|4270.14
#2024-01-19|4316.76
#2024-01-22|4340.60
#2024-01-23|4339.48
#2024-01-24|4367.11
#2024-01-25|4395.38
#2024-01-26|4410.08
#2024-01-29|4420.81
#2024-01-30|4440.19
#2024-01-31|4405.28
#2024-02-01|4411.51
#2024-02-02|4430.74
#2024-02-05|4386.90
#2024-02-06|4408.39
#2024-02-07|4439.21
#2024-02-08|4444.99
#2024-02-09|4468.39
#2024-02-12|4485.66
#2024-02-13|4402.90
#2024-02-14|4444.12
#2024-02-15|4497.23
#2024-02-16|4509.40
#2024-02-19|4512.80
#2024-02-20|4504.10
#2024-02-21|4505.36
#2024-02-22|4559.35
#2024-02-23|4572.38
#2024-02-26|4555.53
#2024-02-27|4562.01
#2024-02-28|4568.69
#2024-02-29|4574.11
#2024-03-01|4580.31
#2024-03-04|4587.10
#2024-03-05|4562.49
#2024-03-06|4585.50
#2024-03-07|4598.43
#2024-03-08|4618.04
#2024-03-11|4606.33
#2024-03-12|4625.22
#2024-03-13|4640.93
#2024-03-14|4600.51
#2024-03-15|4603.17
#2024-03-18|4594.64
#2024-03-19|4609.00
#2024-03-20|4661.94
#2024-03-21|4725.69
#2024-03-22|4677.97
#2024-03-25|4676.58
#2024-03-26|4679.44
#2024-03-27|4715.30
#2024-03-28|4732.92
#2024-03-29|4734.09
#2024-04-01|4701.98
#2024-04-02|4670.96
#2024-04-03|4687.67
#2024-04-04|4666.24
#2024-04-05|4674.42
#2024-04-08|4699.43
#2024-04-09|4691.83
#2024-04-10|4615.30
#2024-04-11|4597.90
#2024-04-12|4535.60
#2024-04-15|4497.45
#2024-04-16|4455.85
#2024-04-17|4464.90
#2024-04-18|4471.44
#2024-04-19|4481.80
#2024-04-22|4540.90
#2024-04-23|4577.11
#2024-04-24|4557.70
#2024-04-25|4531.29
#2024-04-26|4551.01
#2024-04-29|4550.69
#2024-04-30|4497.05
#2024-05-01|4505.95
#2024-05-02|4554.83
#2024-05-03|4594.09
#2024-05-06|4642.36
#2024-05-07|4665.51
#2024-05-08|4654.57
#2024-05-09|4679.80
#2024-05-10|4700.69
#2024-05-13|4688.84
#2024-05-14|4719.27
#2024-05-15|4782.73
#2024-05-16|4774.33
#2024-05-17|4796.62
#2024-05-20|4787.00
#2024-05-21|4799.50
#2024-05-22|4773.71
#2024-05-23|4716.49
#2024-05-24|4749.29
#2024-05-27|4757.05
#2024-05-28|4714.96
#2024-05-29|4652.33
#2024-05-30|4679.64
#2024-05-31|4716.94
#2024-06-03|4735.01
#2024-06-04|4698.53
#2024-06-05|4731.91
#2024-06-06|4729.17
#2024-06-07|4703.83
#2024-06-10|4706.16
#2024-06-11|4672.18
#2024-06-12|4725.95
#2024-06-13|4677.15
#2024-06-14|4656.86
#2024-06-17|4681.64
#2024-06-18|4707.34
#2024-06-19|4708.46
#2024-06-20|4726.97
#2024-06-21|4706.82
#2024-06-24|4744.39
#2024-06-25|4727.90
#2024-06-26|4705.94
#2024-06-27|4698.13
#2024-06-28|4704.02
#2024-07-01|4705.97
#2024-07-02|4731.37
#2024-07-03|4754.69
#2024-07-04|4761.52
#2024-07-05|4766.10
#2024-07-08|4751.03
#2024-07-09|4768.96
#2024-07-10|4816.98
#2024-07-11|4877.40
#2024-07-12|4922.29
#2024-07-15|4977.79
#2024-07-16|5008.39
#2024-07-17|5009.62
#2024-07-18|4956.69
#2024-07-19|4921.12
#2024-07-22|4964.44
#2024-07-23|4970.26
#2024-07-24|4907.62
#2024-07-25|4924.09
#2024-07-26|4974.11
#2024-07-29|4960.85
#2024-07-30|4986.31
#2024-07-31|5005.53
#2024-08-01|4930.94
#2024-08-02|4790.69
#2024-08-05|4643.47
#2024-08-06|4712.35
#2024-08-07|4733.81
#2024-08-08|4796.83
#2024-08-09|4829.95
#2024-08-12|4809.85
#2024-08-13|4864.68
#2024-08-14|4934.00
#2024-08-15|4964.16
#2024-08-16|5000.23
#2024-08-19|5038.39
#2024-08-20|5025.27
#2024-08-21|5031.84
#2024-08-22|5038.15
#2024-08-23|5107.69
#2024-08-26|5122.25
#2024-08-27|5141.92
#2024-08-28|5137.49
#2024-08-29|5152.99
#2024-08-30|5200.61
#2024-09-02|5197.00
#2024-09-03|5126.09
#2024-09-04|5115.47
#2024-09-05|5079.31
#2024-09-06|5017.77
#2024-09-09|5049.57
#2024-09-10|5034.12
#2024-09-11|5017.58
#2024-09-12|5054.31
#2024-09-13|5094.03
#2024-09-16|5148.82
#2024-09-17|5170.51
#2024-09-18|5169.67
#2024-09-19|5242.62
#2024-09-20|5224.19
#2024-09-23|5230.01
#2024-09-24|5237.00
#2024-09-25|5208.31
#2024-09-26|5246.73
#2024-09-27|5285.74
#2024-09-30|5283.30
#2024-10-01|5249.31
#2024-10-02|5271.10
#2024-10-03|5239.97
#2024-10-04|5294.15
#2024-10-07|5262.04
#2024-10-08|5253.92
#2024-10-09|5282.94
#2024-10-10|5269.90
#2024-10-11|5339.26
#2024-10-14|5374.89
#2024-10-15|5398.01
#2024-10-16|5443.04
#2024-10-17|5456.10
#2024-10-18|5487.71
#2024-10-21|5447.82
#2024-10-22|5411.68
#2024-10-23|5381.60
#2024-10-24|5402.05
#2024-10-25|5355.55
#2024-10-28|5411.17
#2024-10-29|5396.56
#2024-10-30|5378.50
#2024-10-31|5304.11
#2024-11-01|5305.84
#2024-11-04|5288.28
#2024-11-05|5363.54
#2024-11-06|5584.25
#2024-11-07|5560.57
#2024-11-08|5588.52
#2024-11-11|5674.43
#2024-11-12|5615.35
#2024-11-13|5589.58
#2024-11-14|5587.17
#2024-11-15|5583.70
#2024-11-18|5609.96
#2024-11-19|5603.07
#2024-11-20|5589.45
#2024-11-21|5642.74
#2024-11-22|5689.20
#2024-11-25|5725.72
#2024-11-26|5719.46
#2024-11-27|5744.01
#2024-11-28|5742.68
#2024-11-29|5758.90
#2024-12-02|5710.86
#2024-12-03|5704.28
#2024-12-04|5712.02
#2024-12-05|5724.41
#2024-12-06|5729.14
#2024-12-09|5679.85
#2024-12-10|5656.80
#2024-12-11|5690.27
#2024-12-12|5671.48
#2024-12-13|5636.32
#2024-12-16|5641.83
#2024-12-17|5589.35
#2024-12-18|5429.23
#2024-12-19|5397.72
#2024-12-20|5444.84
#2024-12-23|5460.88
#2024-12-24|5518.12
#2024-12-25|5518.65
#2024-12-26|5527.91
#2024-12-27|5499.91
#2024-12-30|5453.44
#2024-12-31|5448.03
#2025-01-01|5449.15
#2025-01-02|5449.09
#2025-01-03|5496.08
#2025-01-06|5497.31
#2025-01-07|5458.84
#2025-01-08|5465.90
#2025-01-09|5470.56
#2025-01-10|5328.43
#2025-01-13|5318.11
#2025-01-14|5383.80
#2025-01-15|5526.45
#2025-01-16|5590.85
#2025-01-17|5645.17
#2025-01-20|5662.53
#2025-01-21|5716.53
#2025-01-22|5713.77
#2025-01-23|5748.23
#2025-01-24|5779.71
#2025-01-27|5777.02
#2025-01-28|5790.62
#2025-01-29|5793.10
#2025-01-30|5847.26
#2025-01-31|5822.81
#2025-02-03|5743.71
#2025-02-04|5730.76
#2025-02-05|5779.16
#2025-02-06|5820.00
#2025-02-07|5789.54
#2025-02-10|5760.41
#2025-02-11|5754.71
#2025-02-12|5742.88
#2025-02-13|5821.93
#2025-02-14|5843.69
#2025-02-17|5849.96
#2025-02-18|5877.60
#2025-02-19|5861.87
#2025-02-20|5804.30
#2025-02-21|5728.13
#2025-02-24|5737.73
#2025-02-25|5709.72
#2025-02-26|5725.08
#2025-02-27|5711.36
#2025-02-28|5789.65
#2025-03-03|5743.13
#2025-03-04|5562.32
#2025-03-05|5644.59
#2025-03-06|5563.50
#2025-03-07|5534.28
#2025-03-10|5390.40
#2025-03-11|5376.22
#2025-03-12|5410.56
#2025-03-13|5368.17
#2025-03-14|5493.62
#2025-03-17|5593.14
#2025-03-18|5590.35
#2025-03-19|5645.86
#2025-03-20|5651.86
#2025-03-21|5623.84
#2025-03-24|5711.22
#2025-03-25|5739.45
#2025-03-26|5697.57
#2025-03-27|5667.13
#2025-03-28|5569.22
#2025-03-31|5564.46
#2025-04-01|5592.01
#2025-04-02|5656.88
#2025-04-03|5393.31
#2025-04-04|5054.43
#2025-04-07|4952.14
#2025-04-08|4963.84
#2025-04-09|5251.97
#2025-04-10|5196.04
#2025-04-11|5275.21
#2025-04-14|5358.07
#2025-04-15|5397.69
#2025-04-16|5310.97
#2025-04-17|5347.53
#2025-04-18|5349.27
#2025-04-21|5263.04
#2025-04-22|5400.06
#2025-04-23|5468.31
#2025-04-24|5564.98
#2025-04-25|5570.03
#2025-04-28|5584.55
#2025-04-29|5621.96
#2025-04-30|5630.02
#2025-05-01|5621.52
#2025-05-02|5731.59
#2025-05-05|5659.25
#2025-05-06|5637.65
#2025-05-07|5687.80
#2025-05-08|5720.49
#2025-05-09|5730.99
#2025-05-12|5834.46
#2025-05-13|5880.04
#2025-05-14|5883.32
#2025-05-15|5899.33
#2025-05-16|5938.83
#2025-05-19|5943.18
#2025-05-20|5907.97
#2025-05-21|5832.82
#2025-05-22|5815.51
#2025-05-23|5811.33
#2025-05-26|5827.46
#2025-05-27|5900.03
#2025-05-28|5847.67
#2025-05-29|5866.02
#2025-05-30|5860.13
#2025-06-02|5865.75
#2025-06-03|5865.68
#2025-06-04|5854.65
#2025-06-05|5856.65
#2025-06-06|5918.84
#2025-06-09|5913.77
#2025-06-10|5905.03
#2025-06-11|5917.75
#2025-06-12|5909.48
#2025-06-13|5824.76
#2025-06-16|5898.22
#2025-06-17|5836.34
#2025-06-18|5877.72
#2025-06-19|5853.57
#2025-06-20|5865.50
#2025-06-23|5891.57
#2025-06-24|6022.50
#2025-06-25|6018.02
#2025-06-26|6077.29
#2025-06-27|6110.37
#2025-06-30|6149.89
#2025-07-01|6162.78
#2025-07-02|6174.74
#2025-07-03|6224.35
#2025-07-04|6216.12
#2025-07-07|6178.88
#2025-07-08|6166.28
#2025-07-09|6207.32
#2025-07-10|6257.10
#2025-07-11|6214.57
#2025-07-14|6246.45
#2025-07-15|6167.83
#2025-07-16|6223.69
#2025-07-17|6293.58
#2025-07-18|6304.24
#2025-07-21|6278.97
#2025-07-22|6278.11
#2025-07-23|6348.62
#2025-07-24|6368.89
#2025-07-25|6371.41
#2025-07-28|6333.76
#2025-07-29|6317.30
#2025-07-30|6315.98
#2025-07-31|6271.78
#2025-08-01|6181.55
#2025-08-04|6231.15
#2025-08-05|6235.00
#2025-08-06|6272.11
#2025-08-07|6248.66
#2025-08-08|6280.70
#2025-08-11|6276.77
#2025-08-12|6345.53
#2025-08-13|6365.82
#2025-08-14|6375.79
#2025-08-15|6339.06
#2025-08-18|6334.91
#2025-08-19|6315.64
#2025-08-20|6320.47
#2025-08-21|6300.39
#2025-08-22|6405.42
#2025-08-25|6379.58
#2025-08-26|6394.95
#2025-08-27|6387.62
#2025-08-28|6407.71
#2025-08-29|6399.53
#2025-09-01|6399.35
#2025-09-02|6333.00
#2025-09-03|6318.19
#2025-09-04|6378.45
#2025-09-05|6329.38
#2025-09-08|6362.57
#2025-09-09|6376.33
#2025-09-10|6377.51
#2025-09-11|6470.44
#2025-09-12|6444.76
#2025-09-15|6454.89
#2025-09-16|6446.58
#2025-09-17|6471.71
#2025-09-18|6482.99
#2025-09-19|6489.40
#2025-09-22|6488.27
#2025-09-23|6467.88
#2025-09-24|6397.41
#2025-09-25|6354.24
#2025-09-26|6383.03
#2025-09-29|6444.43
#2025-09-30|6425.51
#2025-10-01|6350.67
#2025-10-02|6366.18
#2025-10-03|6418.17
#2025-10-06|6420.70
#2025-10-07|6404.51
#2025-10-08|6404.66
#2025-10-09|6402.25
#2025-10-10|6251.41
#2025-10-13|6302.42
#2025-10-14|6324.58
#2025-10-15|6358.25
#2025-10-16|6256.27
#2025-10-17|6238.29
#2025-10-20|6322.21
#2025-10-21|6309.25
#2025-10-22|6279.73
#2025-10-23|6296.64
#2025-10-24|6371.05
#2025-10-27|6409.32
#2025-10-28|6377.62
#2025-10-29|6295.89
#2025-10-30|6271.09
#2025-10-31|6277.17
#2025-11-03|6271.82
#2025-11-04|6267.97
#2025-11-05|6296.40
#2025-11-06|6256.76
#2025-11-07|6294.62
#2025-11-10|6331.33
#2025-11-11|6363.93
#2025-11-12|6418.01
#2025-11-13|6333.33
#2025-11-14|6284.85
#2025-11-17|6164.71
#2025-11-18|6138.84
#2025-11-19|6150.03
#2025-11-20|6102.52
#2025-11-21|6128.14
#2025-11-24|6182.36
#2025-11-25|6245.40
#2025-11-26|6327.60
#2025-11-27|6337.54
#2025-11-28|6383.83
#2025-12-01|6325.70
#2025-12-02|6323.47
#2025-12-03|6387.83
#2025-12-04|6418.85
#2025-12-05|6420.08
#2025-12-08|6399.04
#2025-12-09|6421.07
#2025-12-10|6459.11
#2025-12-11|6496.84
#2025-12-12|6474.34
#2025-12-15|6463.16
#2025-12-16|6434.78
#2025-12-17|6424.37
#2025-12-18|6446.63
#2025-12-19|6472.66
#2025-12-22|6551.78
#2025-12-23|6563.45
#2025-12-24|6585.53
#2025-12-25|6585.80
#2025-12-26|6574.40
#2025-12-29|6562.19
#2025-12-30|6545.95
#2025-12-31|6509.73
#2026-01-01|6510.38
#2026-01-02|6551.31
#2026-01-05|6702.83
#2026-01-06|6734.15
#2026-01-07|6643.58
#2026-01-08|6652.43
#2026-01-09|6659.99
#2026-01-12|6677.96
#2026-01-13|6636.95
#2026-01-14|6665.83
#2026-01-15|6724.41
#2026-01-16|6731.05
#2026-01-19|6714.12
#2026-01-20|6568.12
#2026-01-21|6599.41