Table Data - NASDAQ Global Financials Net Total Return Index
| Title | NASDAQ Global Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQG30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 675.03 |
| 2001-04-02 | 673.21 |
| 2001-04-03 | 657.38 |
| 2001-04-04 | 655.05 |
| 2001-04-05 | 672.59 |
| 2001-04-06 | 663.35 |
| 2001-04-09 | 665.44 |
| 2001-04-10 | 674.21 |
| 2001-04-11 | 677.36 |
| 2001-04-12 | 683.71 |
| 2001-04-13 | . |
| 2001-04-16 | 678.81 |
| 2001-04-17 | 679.27 |
| 2001-04-18 | 698.99 |
| 2001-04-19 | 706.43 |
| 2001-04-20 | 700.17 |
| 2001-04-23 | 691.34 |
| 2001-04-24 | 690.30 |
| 2001-04-25 | 693.87 |
| 2001-04-26 | 698.50 |
| 2001-04-27 | 708.45 |
| 2001-04-30 | 704.09 |
| 2001-05-01 | 710.26 |
| 2001-05-02 | 712.32 |
| 2001-05-03 | 708.84 |
| 2001-05-04 | 714.15 |
| 2001-05-07 | 712.23 |
| 2001-05-08 | 707.15 |
| 2001-05-09 | 703.98 |
| 2001-05-10 | 709.92 |
| 2001-05-11 | 704.43 |
| 2001-05-14 | 701.44 |
| 2001-05-15 | 707.14 |
| 2001-05-16 | 717.33 |
| 2001-05-17 | 718.39 |
| 2001-05-18 | 717.62 |
| 2001-05-21 | 724.13 |
| 2001-05-22 | 726.95 |
| 2001-05-23 | 721.40 |
| 2001-05-24 | 723.49 |
| 2001-05-25 | 717.66 |
| 2001-05-28 | . |
| 2001-05-29 | 715.01 |
| 2001-05-30 | 708.71 |
| 2001-05-31 | 709.64 |
| 2001-06-01 | 709.81 |
| 2001-06-04 | 714.82 |
| 2001-06-05 | 720.23 |
| 2001-06-06 | 716.02 |
| 2001-06-07 | 714.83 |
| 2001-06-08 | 712.98 |
| 2001-06-11 | 706.90 |
| 2001-06-12 | 703.56 |
| 2001-06-13 | 705.00 |
| 2001-06-14 | 698.20 |
| 2001-06-15 | 698.13 |
| 2001-06-18 | 696.20 |
| 2001-06-19 | 699.25 |
| 2001-06-20 | 700.53 |
| 2001-06-21 | 714.46 |
| 2001-06-22 | 714.31 |
| 2001-06-25 | 711.43 |
| 2001-06-26 | 705.58 |
| 2001-06-27 | 704.71 |
| 2001-06-28 | 707.82 |
| 2001-06-29 | 709.96 |
| 2001-07-02 | 715.77 |
| 2001-07-03 | 713.70 |
| 2001-07-04 | . |
| 2001-07-05 | 704.01 |
| 2001-07-06 | 691.64 |
| 2001-07-09 | 692.38 |
| 2001-07-10 | 686.41 |
| 2001-07-11 | 679.98 |
| 2001-07-12 | 689.18 |
| 2001-07-13 | 692.52 |
| 2001-07-16 | 688.42 |
| 2001-07-17 | 690.74 |
| 2001-07-18 | 692.26 |
| 2001-07-19 | 691.98 |
| 2001-07-20 | 688.34 |
| 2001-07-23 | 684.56 |
| 2001-07-24 | 680.55 |
| 2001-07-25 | 680.47 |
| 2001-07-26 | 683.97 |
| 2001-07-27 | 688.02 |
| 2001-07-30 | 689.10 |
| 2001-07-31 | 695.56 |
| 2001-08-01 | 701.67 |
| 2001-08-02 | 704.93 |
| 2001-08-03 | 704.21 |
| 2001-08-06 | 700.47 |
| 2001-08-07 | 702.30 |
| 2001-08-08 | 696.88 |
| 2001-08-09 | 694.57 |
| 2001-08-10 | 695.52 |
| 2001-08-13 | 697.11 |
| 2001-08-14 | 702.47 |
| 2001-08-15 | 705.76 |
| 2001-08-16 | 704.07 |
| 2001-08-17 | 696.30 |
| 2001-08-20 | 698.27 |
| 2001-08-21 | 698.21 |
| 2001-08-22 | 703.30 |
| 2001-08-23 | 699.98 |
| 2001-08-24 | 705.02 |
| 2001-08-27 | 702.93 |
| 2001-08-28 | 696.14 |
| 2001-08-29 | 692.88 |
| 2001-08-30 | 684.40 |
| 2001-08-31 | 685.23 |
| 2001-09-03 | . |
| 2001-09-04 | 678.80 |
| 2001-09-05 | 670.25 |
| 2001-09-06 | 657.25 |
| 2001-09-07 | 644.81 |
| 2001-09-10 | 641.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 599.70 |
| 2001-09-18 | 596.14 |
| 2001-09-19 | 587.36 |
| 2001-09-20 | 563.26 |
| 2001-09-21 | 548.32 |
| 2001-09-24 | 576.45 |
| 2001-09-25 | 587.30 |
| 2001-09-26 | 591.64 |
| 2001-09-27 | 600.34 |
| 2001-09-28 | 615.37 |
| 2001-10-01 | 612.10 |
| 2001-10-02 | 618.07 |
| 2001-10-03 | 626.11 |
| 2001-10-04 | 629.74 |
| 2001-10-05 | 622.25 |
| 2001-10-08 | 612.52 |
| 2001-10-09 | 613.45 |
| 2001-10-10 | 622.26 |
| 2001-10-11 | 631.89 |
| 2001-10-12 | 625.82 |
| 2001-10-15 | 622.74 |
| 2001-10-16 | 628.93 |
| 2001-10-17 | 631.04 |
| 2001-10-18 | 623.86 |
| 2001-10-19 | 615.22 |
| 2001-10-22 | 623.74 |
| 2001-10-23 | 628.88 |
| 2001-10-24 | 632.64 |
| 2001-10-25 | 635.32 |
| 2001-10-26 | 640.02 |
| 2001-10-29 | 629.39 |
| 2001-10-30 | 620.53 |
| 2001-10-31 | 617.55 |
| 2001-11-01 | 626.87 |
| 2001-11-02 | 629.97 |
| 2001-11-05 | 639.37 |
| 2001-11-06 | 646.11 |
| 2001-11-07 | 648.97 |
| 2001-11-08 | 653.33 |
| 2001-11-09 | 648.02 |
| 2001-11-12 | 642.62 |
| 2001-11-13 | 652.31 |
| 2001-11-14 | 654.77 |
| 2001-11-15 | 654.42 |
| 2001-11-16 | 653.88 |
| 2001-11-19 | 661.67 |
| 2001-11-20 | 657.51 |
| 2001-11-21 | 654.56 |
| 2001-11-22 | . |
| 2001-11-23 | 659.97 |
| 2001-11-26 | 664.32 |
| 2001-11-27 | 661.38 |
| 2001-11-28 | 650.31 |
| 2001-11-29 | 654.76 |
| 2001-11-30 | 654.06 |
| 2001-12-03 | 645.71 |
| 2001-12-04 | 652.31 |
| 2001-12-05 | 665.73 |
| 2001-12-06 | 671.82 |
| 2001-12-07 | 669.25 |
| 2001-12-10 | 659.16 |
| 2001-12-11 | 659.32 |
| 2001-12-12 | 659.01 |
| 2001-12-13 | 650.74 |
| 2001-12-14 | 648.71 |
| 2001-12-17 | 657.21 |
| 2001-12-18 | 658.86 |
| 2001-12-19 | 661.50 |
| 2001-12-20 | 658.33 |
| 2001-12-21 | 657.43 |
| 2001-12-24 | 655.62 |
| 2001-12-25 | . |
| 2001-12-26 | 656.94 |
| 2001-12-27 | 665.13 |
| 2001-12-28 | 669.53 |
| 2001-12-31 | 668.99 |
| 2002-01-01 | . |
| 2002-01-02 | 669.35 |
| 2002-01-03 | 674.43 |
| 2002-01-04 | 679.59 |
| 2002-01-07 | 676.52 |
| 2002-01-08 | 669.15 |
| 2002-01-09 | 669.30 |
| 2002-01-10 | 669.07 |
| 2002-01-11 | 665.94 |
| 2002-01-14 | 658.36 |
| 2002-01-15 | 663.36 |
| 2002-01-16 | 656.20 |
| 2002-01-17 | 662.94 |
| 2002-01-18 | 661.28 |
| 2002-01-21 | . |
| 2002-01-22 | 660.03 |
| 2002-01-23 | 661.34 |
| 2002-01-24 | 664.90 |
| 2002-01-25 | 662.81 |
| 2002-01-28 | 662.22 |
| 2002-01-29 | 645.82 |
| 2002-01-30 | 644.06 |
| 2002-01-31 | 651.69 |
| 2002-02-01 | 646.83 |
| 2002-02-04 | 634.07 |
| 2002-02-05 | 628.06 |
| 2002-02-06 | 621.74 |
| 2002-02-07 | 627.94 |
| 2002-02-08 | 637.93 |
| 2002-02-11 | 644.28 |
| 2002-02-12 | 641.61 |
| 2002-02-13 | 648.03 |
| 2002-02-14 | 652.99 |
| 2002-02-15 | 645.64 |
| 2002-02-18 | . |
| 2002-02-19 | 629.64 |
| 2002-02-20 | 632.02 |
| 2002-02-21 | 629.06 |
| 2002-02-22 | 628.25 |
| 2002-02-25 | 636.74 |
| 2002-02-26 | 638.44 |
| 2002-02-27 | 642.26 |
| 2002-02-28 | 645.32 |
| 2002-03-01 | 652.27 |
| 2002-03-04 | 672.48 |
| 2002-03-05 | 672.93 |
| 2002-03-06 | 679.94 |
| 2002-03-07 | 680.96 |
| 2002-03-08 | 683.20 |
| 2002-03-11 | 684.32 |
| 2002-03-12 | 681.06 |
| 2002-03-13 | 677.05 |
| 2002-03-14 | 681.80 |
| 2002-03-15 | 691.45 |
| 2002-03-18 | 691.33 |
| 2002-03-19 | 695.84 |
| 2002-03-20 | 688.30 |
| 2002-03-21 | 686.46 |
| 2002-03-22 | 685.85 |
| 2002-03-25 | 677.93 |
| 2002-03-26 | 681.19 |
| 2002-03-27 | 685.09 |
| 2002-03-28 | 686.55 |
| 2002-03-29 | . |
| 2002-04-01 | 685.04 |
| 2002-04-02 | 686.06 |
| 2002-04-03 | 683.36 |
| 2002-04-04 | 684.58 |
| 2002-04-05 | 686.98 |
| 2002-04-08 | 683.81 |
| 2002-04-09 | 687.67 |
| 2002-04-10 | 693.86 |
| 2002-04-11 | 684.15 |
| 2002-04-12 | 688.93 |
| 2002-04-15 | 685.91 |
| 2002-04-16 | 696.74 |
| 2002-04-17 | 701.34 |
| 2002-04-18 | 700.61 |
| 2002-04-19 | 703.14 |
| 2002-04-22 | 697.09 |
| 2002-04-23 | 695.02 |
| 2002-04-24 | 694.09 |
| 2002-04-25 | 688.87 |
| 2002-04-26 | 686.11 |
| 2002-04-29 | 683.12 |
| 2002-04-30 | 689.32 |
| 2002-05-01 | 692.88 |
| 2002-05-02 | 696.43 |
| 2002-05-03 | 697.69 |
| 2002-05-06 | 689.32 |
| 2002-05-07 | 684.16 |
| 2002-05-08 | 697.11 |
| 2002-05-09 | 692.12 |
| 2002-05-10 | 686.46 |
| 2002-05-13 | 693.64 |
| 2002-05-14 | 698.79 |
| 2002-05-15 | 701.33 |
| 2002-05-16 | 703.65 |
| 2002-05-17 | 708.72 |
| 2002-05-20 | 701.56 |
| 2002-05-21 | 697.81 |
| 2002-05-22 | 697.45 |
| 2002-05-23 | 701.20 |
| 2002-05-24 | 700.22 |
| 2002-05-27 | . |
| 2002-05-28 | 697.31 |
| 2002-05-29 | 697.41 |
| 2002-05-30 | 695.36 |
| 2002-05-31 | 695.73 |
| 2002-06-03 | 689.28 |
| 2002-06-04 | 683.38 |
| 2002-06-05 | 683.44 |
| 2002-06-06 | 678.35 |
| 2002-06-07 | 675.20 |
| 2002-06-10 | 675.98 |
| 2002-06-11 | 671.15 |
| 2002-06-12 | 667.76 |
| 2002-06-13 | 657.14 |
| 2002-06-14 | 653.33 |
| 2002-06-17 | 671.02 |
| 2002-06-18 | 670.79 |
| 2002-06-19 | 662.49 |
| 2002-06-20 | 655.51 |
| 2002-06-21 | 653.80 |
| 2002-06-24 | 648.91 |
| 2002-06-25 | 649.86 |
| 2002-06-26 | 640.65 |
| 2002-06-27 | 650.26 |
| 2002-06-28 | 662.57 |
| 2002-07-01 | 657.30 |
| 2002-07-02 | 643.18 |
| 2002-07-03 | 633.91 |
| 2002-07-04 | . |
| 2002-07-05 | 656.72 |
| 2002-07-08 | 657.66 |
| 2002-07-09 | 650.54 |
| 2002-07-10 | 632.55 |
| 2002-07-11 | 623.70 |
| 2002-07-12 | 621.31 |
| 2002-07-15 | 610.73 |
| 2002-07-16 | 606.71 |
| 2002-07-17 | 611.64 |
| 2002-07-18 | 604.92 |
| 2002-07-19 | 589.48 |
| 2002-07-22 | 565.53 |
| 2002-07-23 | 541.15 |
| 2002-07-24 | 550.86 |
| 2002-07-25 | 560.20 |
| 2002-07-26 | 565.87 |
| 2002-07-29 | 595.27 |
| 2002-07-30 | 597.16 |
| 2002-07-31 | 599.43 |
| 2002-08-01 | 585.28 |
| 2002-08-02 | 575.70 |
| 2002-08-05 | 556.97 |
| 2002-08-06 | 569.03 |
| 2002-08-07 | 574.83 |
| 2002-08-08 | 594.18 |
| 2002-08-09 | 601.63 |
| 2002-08-12 | 596.46 |
| 2002-08-13 | 591.51 |
| 2002-08-14 | 600.23 |
| 2002-08-15 | 608.41 |
| 2002-08-16 | 608.82 |
| 2002-08-19 | 621.05 |
| 2002-08-20 | 614.26 |
| 2002-08-21 | 620.35 |
| 2002-08-22 | 626.59 |
| 2002-08-23 | 617.21 |
| 2002-08-26 | 620.89 |
| 2002-08-27 | 623.60 |
| 2002-08-28 | 609.83 |
| 2002-08-29 | 606.01 |
| 2002-08-30 | 607.91 |
| 2002-09-02 | . |
| 2002-09-03 | 583.73 |
| 2002-09-04 | 587.19 |
| 2002-09-05 | 581.13 |
| 2002-09-06 | 589.75 |
| 2002-09-09 | 591.31 |
| 2002-09-10 | 592.79 |
| 2002-09-11 | 594.76 |
| 2002-09-12 | 580.80 |
| 2002-09-13 | 577.42 |
| 2002-09-16 | 574.26 |
| 2002-09-17 | 568.55 |
| 2002-09-18 | 557.03 |
| 2002-09-19 | 545.30 |
| 2002-09-20 | 543.24 |
| 2002-09-23 | 532.98 |
| 2002-09-24 | 524.87 |
| 2002-09-25 | 533.08 |
| 2002-09-26 | 549.03 |
| 2002-09-27 | 540.71 |
| 2002-09-30 | 533.82 |
| 2002-10-01 | 545.25 |
| 2002-10-02 | 538.16 |
| 2002-10-03 | 523.17 |
| 2002-10-04 | 508.41 |
| 2002-10-07 | 496.55 |
| 2002-10-08 | 503.04 |
| 2002-10-09 | 491.09 |
| 2002-10-10 | 508.48 |
| 2002-10-11 | 532.21 |
| 2002-10-14 | 531.96 |
| 2002-10-15 | 564.29 |
| 2002-10-16 | 557.78 |
| 2002-10-17 | 572.58 |
| 2002-10-18 | 572.20 |
| 2002-10-21 | 577.23 |
| 2002-10-22 | 572.78 |
| 2002-10-23 | 566.89 |
| 2002-10-24 | 566.69 |
| 2002-10-25 | 573.02 |
| 2002-10-28 | 577.15 |
| 2002-10-29 | 567.65 |
| 2002-10-30 | 573.18 |
| 2002-10-31 | 575.70 |
| 2002-11-01 | 578.05 |
| 2002-11-04 | 589.18 |
| 2002-11-05 | 594.38 |
| 2002-11-06 | 592.05 |
| 2002-11-07 | 579.06 |
| 2002-11-08 | 575.27 |
| 2002-11-11 | 566.80 |
| 2002-11-12 | 570.23 |
| 2002-11-13 | 566.33 |
| 2002-11-14 | 578.69 |
| 2002-11-15 | 584.85 |
| 2002-11-18 | 581.85 |
| 2002-11-19 | 580.70 |
| 2002-11-20 | 587.53 |
| 2002-11-21 | 601.98 |
| 2002-11-22 | 603.80 |
| 2002-11-25 | 601.50 |
| 2002-11-26 | 588.59 |
| 2002-11-27 | 600.68 |
| 2002-11-28 | . |
| 2002-11-29 | 603.38 |
| 2002-12-02 | 603.49 |
| 2002-12-03 | 594.82 |
| 2002-12-04 | 590.93 |
| 2002-12-05 | 583.55 |
| 2002-12-06 | 585.62 |
| 2002-12-09 | 574.16 |
| 2002-12-10 | 581.10 |
| 2002-12-11 | 583.54 |
| 2002-12-12 | 581.66 |
| 2002-12-13 | 575.58 |
| 2002-12-16 | 588.53 |
| 2002-12-17 | 586.74 |
| 2002-12-18 | 577.68 |
| 2002-12-19 | 573.50 |
| 2002-12-20 | 580.97 |
| 2002-12-23 | 581.49 |
| 2002-12-24 | 579.70 |
| 2002-12-25 | . |
| 2002-12-26 | 580.21 |
| 2002-12-27 | 570.68 |
| 2002-12-30 | 574.10 |
| 2002-12-31 | 575.20 |
| 2003-01-01 | . |
| 2003-01-02 | 588.48 |
| 2003-01-03 | 591.68 |
| 2003-01-06 | 602.30 |
| 2003-01-07 | 595.84 |
| 2003-01-08 | 588.58 |
| 2003-01-09 | 597.09 |
| 2003-01-10 | 598.82 |
| 2003-01-13 | 601.50 |
| 2003-01-14 | 606.00 |
| 2003-01-15 | 599.78 |
| 2003-01-16 | 596.39 |
| 2003-01-17 | 590.79 |
| 2003-01-20 | . |
| 2003-01-21 | 580.73 |
| 2003-01-22 | 573.19 |
| 2003-01-23 | 578.35 |
| 2003-01-24 | 567.33 |
| 2003-01-27 | 556.39 |
| 2003-01-28 | 558.07 |
| 2003-01-29 | 557.65 |
| 2003-01-30 | 554.44 |
| 2003-01-31 | 557.78 |
| 2003-02-03 | 564.04 |
| 2003-02-04 | 554.13 |
| 2003-02-05 | 554.64 |
| 2003-02-06 | 546.34 |
| 2003-02-07 | 541.43 |
| 2003-02-10 | 539.21 |
| 2003-02-11 | 539.79 |
| 2003-02-12 | 534.92 |
| 2003-02-13 | 538.41 |
| 2003-02-14 | 546.16 |
| 2003-02-17 | . |
| 2003-02-18 | 555.97 |
| 2003-02-19 | 551.92 |
| 2003-02-20 | 548.59 |
| 2003-02-21 | 552.59 |
| 2003-02-24 | 544.26 |
| 2003-02-25 | 539.23 |
| 2003-02-26 | 534.04 |
| 2003-02-27 | 540.14 |
| 2003-02-28 | 543.87 |
| 2003-03-03 | 544.19 |
| 2003-03-04 | 536.73 |
| 2003-03-05 | 538.95 |
| 2003-03-06 | 532.45 |
| 2003-03-07 | 531.97 |
| 2003-03-10 | 517.98 |
| 2003-03-11 | 512.90 |
| 2003-03-12 | 505.99 |
| 2003-03-13 | 522.36 |
| 2003-03-14 | 531.14 |
| 2003-03-17 | 543.67 |
| 2003-03-18 | 544.92 |
| 2003-03-19 | 550.16 |
| 2003-03-20 | 551.30 |
| 2003-03-21 | 563.28 |
| 2003-03-24 | 548.17 |
| 2003-03-25 | 551.61 |
| 2003-03-26 | 550.58 |
| 2003-03-27 | 547.02 |
| 2003-03-28 | 545.28 |
| 2003-03-31 | 534.68 |
| 2003-04-01 | 542.83 |
| 2003-04-02 | 555.61 |
| 2003-04-03 | 554.11 |
| 2003-04-04 | 559.41 |
| 2003-04-07 | 566.73 |
| 2003-04-08 | 565.80 |
| 2003-04-09 | 561.31 |
| 2003-04-10 | 563.51 |
| 2003-04-11 | 564.41 |
| 2003-04-14 | 572.87 |
| 2003-04-15 | 583.17 |
| 2003-04-16 | 580.10 |
| 2003-04-17 | 586.57 |
| 2003-04-18 | . |
| 2003-04-21 | 585.68 |
| 2003-04-22 | 596.60 |
| 2003-04-23 | 602.31 |
| 2003-04-24 | 593.25 |
| 2003-04-25 | 586.44 |
| 2003-04-28 | 596.06 |
| 2003-04-29 | 597.60 |
| 2003-04-30 | 602.01 |
| 2003-05-01 | 603.76 |
| 2003-05-02 | 608.67 |
| 2003-05-05 | 611.21 |
| 2003-05-06 | 619.01 |
| 2003-05-07 | 616.88 |
| 2003-05-08 | 607.87 |
| 2003-05-09 | 613.20 |
| 2003-05-12 | 619.59 |
| 2003-05-13 | 619.58 |
| 2003-05-14 | 619.72 |
| 2003-05-15 | 623.51 |
| 2003-05-16 | 626.45 |
| 2003-05-19 | 613.60 |
| 2003-05-20 | 613.41 |
| 2003-05-21 | 612.69 |
| 2003-05-22 | 616.72 |
| 2003-05-23 | 619.72 |
| 2003-05-26 | . |
| 2003-05-27 | 627.59 |
| 2003-05-28 | 631.93 |
| 2003-05-29 | 633.10 |
| 2003-05-30 | 639.12 |
| 2003-06-02 | 647.71 |
| 2003-06-03 | 647.22 |
| 2003-06-04 | 655.21 |
| 2003-06-05 | 660.35 |
| 2003-06-06 | 661.88 |
| 2003-06-09 | 655.14 |
| 2003-06-10 | 658.63 |
| 2003-06-11 | 670.48 |
| 2003-06-12 | 672.91 |
| 2003-06-13 | 669.80 |
| 2003-06-16 | 681.93 |
| 2003-06-17 | 684.29 |
| 2003-06-18 | 680.08 |
| 2003-06-19 | 667.42 |
| 2003-06-20 | 668.89 |
| 2003-06-23 | 658.23 |
| 2003-06-24 | 658.26 |
| 2003-06-25 | 658.68 |
| 2003-06-26 | 658.96 |
| 2003-06-27 | 656.72 |
| 2003-06-30 | 653.42 |
| 2003-07-01 | 656.93 |
| 2003-07-02 | 666.33 |
| 2003-07-03 | 667.07 |
| 2003-07-04 | . |
| 2003-07-07 | 676.33 |
| 2003-07-08 | 677.46 |
| 2003-07-09 | 674.65 |
| 2003-07-10 | 667.61 |
| 2003-07-11 | 673.43 |
| 2003-07-14 | 685.46 |
| 2003-07-15 | 684.13 |
| 2003-07-16 | 680.73 |
| 2003-07-17 | 670.63 |
| 2003-07-18 | 675.54 |
| 2003-07-21 | 671.28 |
| 2003-07-22 | 674.60 |
| 2003-07-23 | 675.69 |
| 2003-07-24 | 680.10 |
| 2003-07-25 | 686.73 |
| 2003-07-28 | 689.00 |
| 2003-07-29 | 686.39 |
| 2003-07-30 | 683.36 |
| 2003-07-31 | 683.86 |
| 2003-08-01 | 675.79 |
| 2003-08-04 | 674.53 |
| 2003-08-05 | 670.09 |
| 2003-08-06 | 668.61 |
| 2003-08-07 | 671.68 |
| 2003-08-08 | 674.06 |
| 2003-08-11 | 676.09 |
| 2003-08-12 | 683.07 |
| 2003-08-13 | 682.08 |
| 2003-08-14 | 687.62 |
| 2003-08-15 | 687.26 |
| 2003-08-18 | 689.85 |
| 2003-08-19 | 690.38 |
| 2003-08-20 | 690.58 |
| 2003-08-21 | 689.69 |
| 2003-08-22 | 681.93 |
| 2003-08-25 | 679.90 |
| 2003-08-26 | 678.62 |
| 2003-08-27 | 679.30 |
| 2003-08-28 | 681.39 |
| 2003-08-29 | 683.54 |
| 2003-09-01 | . |
| 2003-09-02 | 691.95 |
| 2003-09-03 | 697.61 |
| 2003-09-04 | 697.10 |
| 2003-09-05 | 695.38 |
| 2003-09-08 | 700.91 |
| 2003-09-09 | 699.72 |
| 2003-09-10 | 692.13 |
| 2003-09-11 | 693.01 |
| 2003-09-12 | 695.42 |
| 2003-09-15 | 695.17 |
| 2003-09-16 | 702.89 |
| 2003-09-17 | 705.15 |
| 2003-09-18 | 716.69 |
| 2003-09-19 | 717.35 |
| 2003-09-22 | 712.22 |
| 2003-09-23 | 713.69 |
| 2003-09-24 | 707.72 |
| 2003-09-25 | 703.27 |
| 2003-09-26 | 698.07 |
| 2003-09-29 | 701.66 |
| 2003-09-30 | 697.44 |
| 2003-10-01 | 714.69 |
| 2003-10-02 | 719.86 |
| 2003-10-03 | 726.46 |
| 2003-10-06 | 729.62 |
| 2003-10-07 | 733.02 |
| 2003-10-08 | 732.22 |
| 2003-10-09 | 738.06 |
| 2003-10-10 | 740.54 |
| 2003-10-13 | 747.61 |
| 2003-10-14 | 750.98 |
| 2003-10-15 | 749.50 |
| 2003-10-16 | 752.63 |
| 2003-10-17 | 747.16 |
| 2003-10-20 | 748.99 |
| 2003-10-21 | 749.25 |
| 2003-10-22 | 740.38 |
| 2003-10-23 | 734.95 |
| 2003-10-24 | 735.63 |
| 2003-10-27 | 737.24 |
| 2003-10-28 | 745.23 |
| 2003-10-29 | 749.71 |
| 2003-10-30 | 752.18 |
| 2003-10-31 | 750.13 |
| 2003-11-03 | 756.10 |
| 2003-11-04 | 756.42 |
| 2003-11-05 | 752.79 |
| 2003-11-06 | 751.28 |
| 2003-11-07 | 752.92 |
| 2003-11-10 | 749.68 |
| 2003-11-11 | 746.11 |
| 2003-11-12 | 752.06 |
| 2003-11-13 | 755.23 |
| 2003-11-14 | 751.69 |
| 2003-11-17 | 741.94 |
| 2003-11-18 | 741.13 |
| 2003-11-19 | 740.15 |
| 2003-11-20 | 737.21 |
| 2003-11-21 | 740.62 |
| 2003-11-24 | 745.90 |
| 2003-11-25 | 750.24 |
| 2003-11-26 | 756.73 |
| 2003-11-27 | . |
| 2003-11-28 | 758.69 |
| 2003-12-01 | 768.26 |
| 2003-12-02 | 769.44 |
| 2003-12-03 | 771.54 |
| 2003-12-04 | 770.36 |
| 2003-12-05 | 767.43 |
| 2003-12-08 | 770.82 |
| 2003-12-09 | 768.20 |
| 2003-12-10 | 763.44 |
| 2003-12-11 | 766.99 |
| 2003-12-12 | 772.64 |
| 2003-12-15 | 773.72 |
| 2003-12-16 | 775.11 |
| 2003-12-17 | 773.93 |
| 2003-12-18 | 778.85 |
| 2003-12-19 | 781.04 |
| 2003-12-22 | 783.26 |
| 2003-12-23 | 785.85 |
| 2003-12-24 | 787.20 |
| 2003-12-25 | . |
| 2003-12-26 | 788.96 |
| 2003-12-29 | 796.70 |
| 2003-12-30 | 801.81 |
| 2003-12-31 | 803.82 |
| 2004-01-01 | . |
| 2004-01-02 | 805.96 |
| 2004-01-05 | 814.25 |
| 2004-01-06 | 816.54 |
| 2004-01-07 | 814.60 |
| 2004-01-08 | 818.84 |
| 2004-01-09 | 820.68 |
| 2004-01-12 | 820.65 |
| 2004-01-13 | 818.57 |
| 2004-01-14 | 822.96 |
| 2004-01-15 | 824.00 |
| 2004-01-16 | 824.20 |
| 2004-01-19 | . |
| 2004-01-20 | 828.19 |
| 2004-01-21 | 834.61 |
| 2004-01-22 | 837.62 |
| 2004-01-23 | 837.13 |
| 2004-01-26 | 837.17 |
| 2004-01-27 | 836.18 |
| 2004-01-28 | 829.95 |
| 2004-01-29 | 821.45 |
| 2004-01-30 | 823.02 |
| 2004-02-02 | 825.68 |
| 2004-02-03 | 827.30 |
| 2004-02-04 | 819.39 |
| 2004-02-05 | 820.86 |
| 2004-02-06 | 833.50 |
| 2004-02-09 | 837.73 |
| 2004-02-10 | 840.65 |
| 2004-02-11 | 847.01 |
| 2004-02-12 | 849.56 |
| 2004-02-13 | 849.25 |
| 2004-02-16 | . |
| 2004-02-17 | 857.10 |
| 2004-02-18 | 854.92 |
| 2004-02-19 | 852.45 |
| 2004-02-20 | 845.48 |
| 2004-02-23 | 845.44 |
| 2004-02-24 | 843.02 |
| 2004-02-25 | 842.78 |
| 2004-02-26 | 841.30 |
| 2004-02-27 | 845.03 |
| 2004-03-01 | 851.74 |
| 2004-03-02 | 848.21 |
| 2004-03-03 | 845.08 |
| 2004-03-04 | 851.88 |
| 2004-03-05 | 859.94 |
| 2004-03-08 | 856.70 |
| 2004-03-09 | 854.47 |
| 2004-03-10 | 842.26 |
| 2004-03-11 | 829.01 |
| 2004-03-12 | 831.54 |
| 2004-03-15 | 821.98 |
| 2004-03-16 | 831.45 |
| 2004-03-17 | 839.82 |
| 2004-03-18 | 842.29 |
| 2004-03-19 | 837.45 |
| 2004-03-22 | 826.85 |
| 2004-03-23 | 826.48 |
| 2004-03-24 | 823.07 |
| 2004-03-25 | 831.81 |
| 2004-03-26 | 832.17 |
| 2004-03-29 | 841.76 |
| 2004-03-30 | 843.69 |
| 2004-03-31 | 847.07 |
| 2004-04-01 | 857.49 |
| 2004-04-02 | 856.12 |
| 2004-04-05 | 855.32 |
| 2004-04-06 | 856.57 |
| 2004-04-07 | 857.58 |
| 2004-04-08 | 855.35 |
| 2004-04-09 | . |
| 2004-04-12 | 855.94 |
| 2004-04-13 | 846.55 |
| 2004-04-14 | 834.51 |
| 2004-04-15 | 828.03 |
| 2004-04-16 | 835.04 |
| 2004-04-19 | 831.82 |
| 2004-04-20 | 827.20 |
| 2004-04-21 | 823.01 |
| 2004-04-22 | 828.01 |
| 2004-04-23 | 826.95 |
| 2004-04-26 | 827.15 |
| 2004-04-27 | 828.05 |
| 2004-04-28 | 818.30 |
| 2004-04-29 | 814.44 |
| 2004-04-30 | 810.84 |
| 2004-05-03 | 814.40 |
| 2004-05-04 | 820.56 |
| 2004-05-05 | 822.75 |
| 2004-05-06 | 810.93 |
| 2004-05-07 | 793.79 |
| 2004-05-10 | 771.83 |
| 2004-05-11 | 777.70 |
| 2004-05-12 | 782.75 |
| 2004-05-13 | 781.40 |
| 2004-05-14 | 778.82 |
| 2004-05-17 | 768.92 |
| 2004-05-18 | 777.61 |
| 2004-05-19 | 789.42 |
| 2004-05-20 | 787.27 |
| 2004-05-21 | 794.14 |
| 2004-05-24 | 796.99 |
| 2004-05-25 | 803.89 |
| 2004-05-26 | 808.64 |
| 2004-05-27 | 816.57 |
| 2004-05-28 | 816.92 |
| 2004-05-31 | . |
| 2004-06-01 | 814.76 |
| 2004-06-02 | 817.79 |
| 2004-06-03 | 811.89 |
| 2004-06-04 | 817.18 |
| 2004-06-07 | 832.08 |
| 2004-06-08 | 831.40 |
| 2004-06-09 | 822.37 |
| 2004-06-10 | 824.50 |
| 2004-06-11 | . |
| 2004-06-14 | 812.20 |
| 2004-06-15 | 815.46 |
| 2004-06-16 | 816.90 |
| 2004-06-17 | 819.07 |
| 2004-06-18 | 820.64 |
| 2004-06-21 | 819.90 |
| 2004-06-22 | 818.14 |
| 2004-06-23 | 819.71 |
| 2004-06-24 | 825.49 |
| 2004-06-25 | 823.90 |
| 2004-06-28 | 828.35 |
| 2004-06-29 | 824.34 |
| 2004-06-30 | 826.59 |
| 2004-07-01 | 823.41 |
| 2004-07-02 | 825.32 |
| 2004-07-05 | . |
| 2004-07-06 | 817.53 |
| 2004-07-07 | 819.93 |
| 2004-07-08 | 816.32 |
| 2004-07-09 | 817.81 |
| 2004-07-12 | 820.96 |
| 2004-07-13 | 819.24 |
| 2004-07-14 | 817.48 |
| 2004-07-15 | 810.94 |
| 2004-07-16 | 811.83 |
| 2004-07-19 | 813.09 |
| 2004-07-20 | 813.20 |
| 2004-07-21 | 808.27 |
| 2004-07-22 | 804.01 |
| 2004-07-23 | 796.78 |
| 2004-07-26 | 794.47 |
| 2004-07-27 | 797.53 |
| 2004-07-28 | 798.45 |
| 2004-07-29 | 802.84 |
| 2004-07-30 | 802.98 |
| 2004-08-02 | 804.96 |
| 2004-08-03 | 804.53 |
| 2004-08-04 | 802.09 |
| 2004-08-05 | 796.37 |
| 2004-08-06 | 793.27 |
| 2004-08-09 | 790.26 |
| 2004-08-10 | 799.66 |
| 2004-08-11 | 797.09 |
| 2004-08-12 | 792.96 |
| 2004-08-13 | 793.47 |
| 2004-08-16 | 800.36 |
| 2004-08-17 | 804.54 |
| 2004-08-18 | 809.44 |
| 2004-08-19 | 812.11 |
| 2004-08-20 | 815.56 |
| 2004-08-23 | 814.47 |
| 2004-08-24 | 815.11 |
| 2004-08-25 | 819.29 |
| 2004-08-26 | 822.33 |
| 2004-08-27 | 824.04 |
| 2004-08-30 | 821.68 |
| 2004-08-31 | 824.41 |
| 2004-09-01 | 826.68 |
| 2004-09-02 | 831.98 |
| 2004-09-03 | 830.77 |
| 2004-09-06 | . |
| 2004-09-07 | 839.83 |
| 2004-09-08 | 838.00 |
| 2004-09-09 | 835.01 |
| 2004-09-10 | 840.34 |
| 2004-09-13 | 841.54 |
| 2004-09-14 | 842.90 |
| 2004-09-15 | 836.80 |
| 2004-09-16 | 841.54 |
| 2004-09-17 | 842.05 |
| 2004-09-20 | 836.92 |
| 2004-09-21 | 843.93 |
| 2004-09-22 | 835.65 |
| 2004-09-23 | 832.45 |
| 2004-09-24 | 832.89 |
| 2004-09-27 | 826.86 |
| 2004-09-28 | 830.49 |
| 2004-09-29 | 834.01 |
| 2004-09-30 | 837.45 |
| 2004-10-01 | 848.90 |
| 2004-10-04 | 852.11 |
| 2004-10-05 | 852.32 |
| 2004-10-06 | 855.78 |
| 2004-10-07 | 853.30 |
| 2004-10-08 | 855.19 |
| 2004-10-11 | 856.16 |
| 2004-10-12 | 852.18 |
| 2004-10-13 | 848.74 |
| 2004-10-14 | 840.61 |
| 2004-10-15 | 843.14 |
| 2004-10-18 | 844.30 |
| 2004-10-19 | 840.01 |
| 2004-10-20 | 836.75 |
| 2004-10-21 | 838.94 |
| 2004-10-22 | 836.32 |
| 2004-10-25 | 834.86 |
| 2004-10-26 | 846.16 |
| 2004-10-27 | 854.57 |
| 2004-10-28 | 861.36 |
| 2004-10-29 | 861.64 |
| 2004-11-01 | 865.05 |
| 2004-11-02 | 869.89 |
| 2004-11-03 | 878.64 |
| 2004-11-04 | 887.10 |
| 2004-11-05 | 889.80 |
| 2004-11-08 | 889.87 |
| 2004-11-09 | 888.05 |
| 2004-11-10 | 889.88 |
| 2004-11-11 | 895.87 |
| 2004-11-12 | 903.29 |
| 2004-11-15 | 907.44 |
| 2004-11-16 | 903.84 |
| 2004-11-17 | 909.71 |
| 2004-11-18 | 906.05 |
| 2004-11-19 | 901.47 |
| 2004-11-22 | 901.67 |
| 2004-11-23 | 904.58 |
| 2004-11-24 | 909.03 |
| 2004-11-25 | . |
| 2004-11-26 | 912.57 |
| 2004-11-29 | 912.92 |
| 2004-11-30 | 910.76 |
| 2004-12-01 | 922.92 |
| 2004-12-02 | 925.70 |
| 2004-12-03 | 927.13 |
| 2004-12-06 | 927.15 |
| 2004-12-07 | 922.05 |
| 2004-12-08 | 917.42 |
| 2004-12-09 | 915.15 |
| 2004-12-10 | 915.13 |
| 2004-12-13 | 923.85 |
| 2004-12-14 | 926.19 |
| 2004-12-15 | 933.08 |
| 2004-12-16 | 929.05 |
| 2004-12-17 | 926.08 |
| 2004-12-20 | 931.90 |
| 2004-12-21 | 935.68 |
| 2004-12-22 | 942.62 |
| 2004-12-23 | 946.30 |
| 2004-12-24 | . |
| 2004-12-27 | 948.66 |
| 2004-12-28 | 952.43 |
| 2004-12-29 | 951.21 |
| 2004-12-30 | 954.76 |
| 2004-12-31 | 955.27 |
| 2005-01-03 | 950.88 |
| 2005-01-04 | 942.30 |
| 2005-01-05 | 934.90 |
| 2005-01-06 | 934.91 |
| 2005-01-07 | 931.12 |
| 2005-01-10 | 934.06 |
| 2005-01-11 | 931.86 |
| 2005-01-12 | 932.02 |
| 2005-01-13 | 926.50 |
| 2005-01-14 | 926.56 |
| 2005-01-17 | . |
| 2005-01-18 | 933.53 |
| 2005-01-19 | 930.98 |
| 2005-01-20 | 923.21 |
| 2005-01-21 | 922.11 |
| 2005-01-24 | 923.46 |
| 2005-01-25 | 922.77 |
| 2005-01-26 | 928.38 |
| 2005-01-27 | 926.27 |
#2005-01-28| 923.77
#2005-01-31| 932.88
#2005-02-01| 937.68
#2005-02-02| 940.52
#2005-02-03| 936.96
#2005-02-04| 944.91
#2005-02-07| 944.22
#2005-02-08| 942.10
#2005-02-09| 940.85
#2005-02-10| 948.08
#2005-02-11| 954.61
#2005-02-14| 958.41
#2005-02-15| 960.09
#2005-02-16| 954.78
#2005-02-17| 953.56
#2005-02-18| 950.38
#2005-02-21| .
#2005-02-22| 944.75
#2005-02-23| 943.35
#2005-02-24| 944.92
#2005-02-25| 953.30
#2005-02-28| 953.96
#2005-03-01| 957.73
#2005-03-02| 953.69
#2005-03-03| 953.76
#2005-03-04| 966.41
#2005-03-07| 966.60
#2005-03-08| 968.79
#2005-03-09| 962.77
#2005-03-10| 963.01
#2005-03-11| 962.02
#2005-03-14| 961.50
#2005-03-15| 958.80
#2005-03-16| 952.92
#2005-03-17| 949.61
#2005-03-18| 945.79
#2005-03-21| 937.59
#2005-03-22| 931.67
#2005-03-23| 921.55
#2005-03-24| 920.07
#2005-03-25| .
#2005-03-28| 919.82
#2005-03-29| 917.12
#2005-03-30| 921.03
#2005-03-31| 923.95
#2005-04-01| 919.89
#2005-04-04| 915.25
#2005-04-05| 918.41
#2005-04-06| 922.48
#2005-04-07| 926.07
#2005-04-08| 922.54
#2005-04-11| 925.25
#2005-04-12| 926.45
#2005-04-13| 924.16
#2005-04-14| 914.24
#2005-04-15| 905.90
#2005-04-18| 901.73
#2005-04-19| 907.91
#2005-04-20| 901.70
#2005-04-21| 905.49
#2005-04-22| 906.92
#2005-04-25| 910.58
#2005-04-26| 907.32
#2005-04-27| 908.27
#2005-04-28| 902.58
#2005-04-29| 909.57
#2005-05-02| 911.69
#2005-05-03| 913.29
#2005-05-04| 925.57
#2005-05-05| 925.88
#2005-05-06| 923.69
#2005-05-09| 925.39
#2005-05-10| 917.65
#2005-05-11| 916.77
#2005-05-12| 911.35
#2005-05-13| 904.94
#2005-05-16| 908.85
#2005-05-17| 910.37
#2005-05-18| 919.75
#2005-05-19| 923.67
#2005-05-20| 920.60
#2005-05-23| 923.95
#2005-05-24| 923.23
#2005-05-25| 919.30
#2005-05-26| 920.85
#2005-05-27| 923.28
#2005-05-30| .
#2005-05-31| 921.27
#2005-06-01| 926.75
#2005-06-02| 927.04
#2005-06-03| 924.29
#2005-06-06| 926.76
#2005-06-07| 930.05
#2005-06-08| 932.32
#2005-06-09| 929.33
#2005-06-10| 928.44
#2005-06-13| 926.62
#2005-06-14| 928.03
#2005-06-15| 933.17
#2005-06-16| 936.56
#2005-06-17| 944.05
#2005-06-20| 939.78
#2005-06-21| 941.98
#2005-06-22| 944.50
#2005-06-23| 939.27
#2005-06-24| 936.85
#2005-06-27| 934.77
#2005-06-28| 939.38
#2005-06-29| 941.84
#2005-06-30| 939.18
#2005-07-01| 937.95
#2005-07-04| .
#2005-07-05| 938.83
#2005-07-06| 938.41
#2005-07-07| 934.02
#2005-07-08| 942.37
#2005-07-11| 952.41
#2005-07-12| 957.35
#2005-07-13| 957.13
#2005-07-14| 961.12
#2005-07-15| 960.24
#2005-07-18| 957.16
#2005-07-19| 958.44
#2005-07-20| 960.80
#2005-07-21| 964.25
#2005-07-22| 967.67
#2005-07-25| 964.67
#2005-07-26| 963.82
#2005-07-27| 967.20
#2005-07-28| 972.27
#2005-07-29| 970.57
#2005-08-01| 974.05
#2005-08-02| 981.18
#2005-08-03| 983.39
#2005-08-04| 977.37
#2005-08-05| 967.21
#2005-08-08| 966.30
#2005-08-09| 969.38
#2005-08-10| 977.99
#2005-08-11| 984.76
#2005-08-12| 982.80
#2005-08-15| 984.10
#2005-08-16| 980.63
#2005-08-17| 978.27
#2005-08-18| 971.26
#2005-08-19| 973.22
#2005-08-22| 981.47
#2005-08-23| 975.13
#2005-08-24| 971.86
#2005-08-25| 971.51
#2005-08-26| 967.01
#2005-08-29| 965.46
#2005-08-30| 962.25
#2005-08-31| 971.49
#2005-09-01| 981.77
#2005-09-02| 983.44
#2005-09-05| .
#2005-09-06| 993.99
#2005-09-07| 995.57
#2005-09-08| 992.39
#2005-09-09| 998.62
#2005-09-12| 996.73
#2005-09-13| 991.91
#2005-09-14| 992.23
#2005-09-15| 990.27
#2005-09-16| 997.65
#2005-09-19| 993.07
#2005-09-20| 996.31
#2005-09-21| 987.63
#2005-09-22| 983.75
#2005-09-23| 984.32
#2005-09-26| 991.11
#2005-09-27| 989.23
#2005-09-28| 994.62
#2005-09-29|1004.29
#2005-09-30|1005.86
#2005-10-03|1002.77
#2005-10-04| 999.66
#2005-10-05| 989.47
#2005-10-06| 984.97
#2005-10-07| 984.60
#2005-10-10| 981.88
#2005-10-11| 982.22
#2005-10-12| 978.49
#2005-10-13| 973.54
#2005-10-14| 981.50
#2005-10-17| 979.19
#2005-10-18| 971.83
#2005-10-19| 974.73
#2005-10-20| 973.28
#2005-10-21| 976.61
#2005-10-24| 987.03
#2005-10-25| 989.95
#2005-10-26| 992.63
#2005-10-27| 990.58
#2005-10-28| 993.88
#2005-10-31|1004.19
#2005-11-01|1009.12
#2005-11-02|1019.10
#2005-11-03|1021.98
#2005-11-04|1019.30
#2005-11-07|1024.67
#2005-11-08|1022.15
#2005-11-09|1022.64
#2005-11-10|1032.38
#2005-11-11|1040.75
#2005-11-14|1036.92
#2005-11-15|1030.19
#2005-11-16|1028.30
#2005-11-17|1041.73
#2005-11-18|1046.65
#2005-11-21|1049.72
#2005-11-22|1050.36
#2005-11-23|1060.96
#2005-11-24| .
#2005-11-25|1061.64
#2005-11-28|1060.07
#2005-11-29|1059.54
#2005-11-30|1052.24
#2005-12-01|1060.46
#2005-12-02|1065.57
#2005-12-05|1066.67
#2005-12-06|1070.36
#2005-12-07|1064.77
#2005-12-08|1062.39
#2005-12-09|1067.32
#2005-12-12|1074.25
#2005-12-13|1077.78
#2005-12-14|1083.66
#2005-12-15|1077.53
#2005-12-16|1085.09
#2005-12-19|1081.63
#2005-12-20|1082.18
#2005-12-21|1086.36
#2005-12-22|1089.58
#2005-12-23|1091.26
#2005-12-26| .
#2005-12-27|1087.91
#2005-12-28|1089.92
#2005-12-29|1088.15
#2005-12-30|1081.09
#2006-01-02| .
#2006-01-03|1100.55
#2006-01-04|1112.04
#2006-01-05|1112.79
#2006-01-06|1119.65
#2006-01-09|1121.22
#2006-01-10|1115.36
#2006-01-11|1123.22
#2006-01-12|1120.99
#2006-01-13|1119.02
#2006-01-16| .
#2006-01-17|1107.10
#2006-01-18|1096.41
#2006-01-19|1105.85
#2006-01-20|1093.80
#2006-01-23|1097.91
#2006-01-24|1101.05
#2006-01-25|1107.66
#2006-01-26|1121.92
#2006-01-27|1128.53
#2006-01-30|1125.08
#2006-01-31|1128.88
#2006-02-01|1130.83
#2006-02-02|1122.93
#2006-02-03|1115.07
#2006-02-06|1119.49
#2006-02-07|1115.52
#2006-02-08|1112.42
#2006-02-09|1120.84
#2006-02-10|1120.71
#2006-02-13|1117.46
#2006-02-14|1125.04
#2006-02-15|1126.97
#2006-02-16|1134.11
#2006-02-17|1133.45
#2006-02-20| .
#2006-02-21|1134.93
#2006-02-22|1144.79
#2006-02-23|1149.78
#2006-02-24|1152.76
#2006-02-27|1159.10
#2006-02-28|1152.28
#2006-03-01|1156.41
#2006-03-02|1152.91
#2006-03-03|1147.11
#2006-03-06|1148.05
#2006-03-07|1136.56
#2006-03-08|1132.56
#2006-03-09|1135.55
#2006-03-10|1141.58
#2006-03-13|1150.52
#2006-03-14|1160.81
#2006-03-15|1164.88
#2006-03-16|1168.89
#2006-03-17|1174.29
#2006-03-20|1177.58
#2006-03-21|1169.04
#2006-03-22|1172.93
#2006-03-23|1166.16
#2006-03-24|1169.16
#2006-03-27|1167.76
#2006-03-28|1162.78
#2006-03-29|1164.26
#2006-03-30|1174.74
#2006-03-31|1172.61
#2006-04-03|1178.91
#2006-04-04|1186.90
#2006-04-05|1191.74
#2006-04-06|1193.06
#2006-04-07|1182.27
#2006-04-10|1179.80
#2006-04-11|1169.35
#2006-04-12|1165.43
#2006-04-13|1165.72
#2006-04-14| .
#2006-04-17|1170.78
#2006-04-18|1182.35
#2006-04-19|1192.17
#2006-04-20|1191.84
#2006-04-21|1195.01
#2006-04-24|1189.20
#2006-04-25|1190.05
#2006-04-26|1197.10
#2006-04-27|1208.01
#2006-04-28|1213.04
#2006-05-01|1209.12
#2006-05-02|1217.56
#2006-05-03|1213.90
#2006-05-04|1218.43
#2006-05-05|1234.92
#2006-05-08|1241.55
#2006-05-09|1243.15
#2006-05-10|1241.31
#2006-05-11|1230.97
#2006-05-12|1216.23
#2006-05-15|1205.49
#2006-05-16|1203.31
#2006-05-17|1180.97
#2006-05-18|1167.49
#2006-05-19|1166.27
#2006-05-22|1149.06
#2006-05-23|1153.07
#2006-05-24|1144.96
#2006-05-25|1153.54
#2006-05-26|1166.67
#2006-05-29| .
#2006-05-30|1156.04
#2006-05-31|1158.47
#2006-06-01|1166.67
#2006-06-02|1177.93
#2006-06-05|1166.66
#2006-06-06|1147.17
#2006-06-07|1144.80
#2006-06-08|1124.34
#2006-06-09|1134.13
#2006-06-12|1121.67
#2006-06-13|1092.65
#2006-06-14|1092.79
#2006-06-15|1116.73
#2006-06-16|1119.05
#2006-06-19|1113.63
#2006-06-20|1113.54
#2006-06-21|1120.02
#2006-06-22|1121.21
#2006-06-23|1114.94
#2006-06-26|1119.45
#2006-06-27|1115.08
#2006-06-28|1114.82
#2006-06-29|1137.58
#2006-06-30|1157.09
#2006-07-03|1166.68
#2006-07-04| .
#2006-07-05|1154.69
#2006-07-06|1160.57
#2006-07-07|1160.88
#2006-07-10|1164.96
#2006-07-11|1161.83
#2006-07-12|1151.84
#2006-07-13|1135.98
#2006-07-14|1121.46
#2006-07-17|1113.13
#2006-07-18|1109.78
#2006-07-19|1134.91
#2006-07-20|1143.64
#2006-07-21|1137.06
#2006-07-24|1149.54
#2006-07-25|1152.86
#2006-07-26|1153.79
#2006-07-27|1164.07
#2006-07-28|1178.11
#2006-07-31|1175.72
#2006-08-01|1167.23
#2006-08-02|1176.34
#2006-08-03|1175.62
#2006-08-04|1188.37
#2006-08-07|1178.78
#2006-08-08|1177.73
#2006-08-09|1177.97
#2006-08-10|1174.28
#2006-08-11|1172.95
#2006-08-14|1177.23
#2006-08-15|1192.36
#2006-08-16|1204.84
#2006-08-17|1209.76
#2006-08-18|1206.52
#2006-08-21|1205.04
#2006-08-22|1204.11
#2006-08-23|1199.10
#2006-08-24|1197.76
#2006-08-25|1193.23
#2006-08-28|1198.56
#2006-08-29|1201.32
#2006-08-30|1207.37
#2006-08-31|1207.63
#2006-09-01|1211.77
#2006-09-04| .
#2006-09-05|1218.54
#2006-09-06|1208.80
#2006-09-07|1196.83
#2006-09-08|1198.93
#2006-09-11|1195.31
#2006-09-12|1207.24
#2006-09-13|1211.38
#2006-09-14|1215.53
#2006-09-15|1218.10
#2006-09-18|1218.73
#2006-09-19|1217.60
#2006-09-20|1223.51
#2006-09-21|1224.48
#2006-09-22|1220.16
#2006-09-25|1222.58
#2006-09-26|1225.60
#2006-09-27|1232.10
#2006-09-28|1234.85
#2006-09-29|1233.31
#2006-10-02|1236.11
#2006-10-03|1238.74
#2006-10-04|1246.81
#2006-10-05|1256.24
#2006-10-06|1251.80
#2006-10-09|1253.25
#2006-10-10|1256.64
#2006-10-11|1252.15
#2006-10-12|1259.15
#2006-10-13|1262.42
#2006-10-16|1264.05
#2006-10-17|1255.35
#2006-10-18|1260.68
#2006-10-19|1261.18
#2006-10-20|1263.12
#2006-10-23|1268.00
#2006-10-24|1267.22
#2006-10-25|1269.66
#2006-10-26|1280.51
#2006-10-27|1275.48
#2006-10-30|1274.05
#2006-10-31|1276.09
#2006-11-01|1275.23
#2006-11-02|1271.03
#2006-11-03|1269.67
#2006-11-06|1281.38
#2006-11-07|1290.23
#2006-11-08|1287.11
#2006-11-09|1281.64
#2006-11-10|1286.51
#2006-11-13|1286.59
#2006-11-14|1293.62
#2006-11-15|1296.46
#2006-11-16|1299.11
#2006-11-17|1295.47
#2006-11-20|1294.60
#2006-11-21|1298.44
#2006-11-22|1309.60
#2006-11-23| .
#2006-11-24|1307.49
#2006-11-27|1292.01
#2006-11-28|1288.55
#2006-11-29|1302.24
#2006-11-30|1306.90
#2006-12-01|1303.64
#2006-12-04|1314.06
#2006-12-05|1318.42
#2006-12-06|1322.62
#2006-12-07|1322.67
#2006-12-08|1322.45
#2006-12-11|1323.93
#2006-12-12|1326.34
#2006-12-13|1328.36
#2006-12-14|1336.77
#2006-12-15|1339.63
#2006-12-18|1341.54
#2006-12-19|1337.52
#2006-12-20|1345.90
#2006-12-21|1342.71
#2006-12-22|1339.45
#2006-12-25| .
#2006-12-26|1341.77
#2006-12-27|1355.83
#2006-12-28|1357.69
#2006-12-29|1355.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1367.88
#2007-01-04|1359.50
#2007-01-05|1346.60
#2007-01-08|1346.27
#2007-01-09|1347.92
#2007-01-10|1339.09
#2007-01-11|1347.36
#2007-01-12|1358.30
#2007-01-15| .
#2007-01-16|1364.81
#2007-01-17|1363.84
#2007-01-18|1361.64
#2007-01-19|1367.17
#2007-01-22|1368.92
#2007-01-23|1371.11
#2007-01-24|1379.08
#2007-01-25|1370.77
#2007-01-26|1361.38
#2007-01-29|1360.82
#2007-01-30|1367.16
#2007-01-31|1369.28
#2007-02-01|1381.76
#2007-02-02|1386.26
#2007-02-05|1383.34
#2007-02-06|1390.85
#2007-02-07|1398.39
#2007-02-08|1392.80
#2007-02-09|1389.87
#2007-02-12|1380.32
#2007-02-13|1389.43
#2007-02-14|1402.45
#2007-02-15|1407.18
#2007-02-16|1406.95
#2007-02-19| .
#2007-02-20|1412.36
#2007-02-21|1408.56
#2007-02-22|1410.98
#2007-02-23|1407.77
#2007-02-26|1404.30
#2007-02-27|1367.09
#2007-02-28|1352.53
#2007-03-01|1342.06
#2007-03-02|1333.07
#2007-03-05|1305.94
#2007-03-06|1327.49
#2007-03-07|1328.73
#2007-03-08|1343.63
#2007-03-09|1349.43
#2007-03-12|1351.62
#2007-03-13|1327.05
#2007-03-14|1307.67
#2007-03-15|1323.40
#2007-03-16|1319.55
#2007-03-19|1337.40
#2007-03-20|1349.00
#2007-03-21|1365.30
#2007-03-22|1378.17
#2007-03-23|1380.48
#2007-03-26|1374.42
#2007-03-27|1368.35
#2007-03-28|1356.79
#2007-03-29|1363.33
#2007-03-30|1364.73
#2007-04-02|1363.75
#2007-04-03|1378.05
#2007-04-04|1381.78
#2007-04-05|1385.35
#2007-04-06| .
#2007-04-09|1383.22
#2007-04-10|1393.73
#2007-04-11|1390.10
#2007-04-12|1390.58
#2007-04-13|1394.94
#2007-04-16|1417.25
#2007-04-17|1420.56
#2007-04-18|1426.22
#2007-04-19|1417.61
#2007-04-20|1432.96
#2007-04-23|1427.75
#2007-04-24|1422.04
#2007-04-25|1434.17
#2007-04-26|1431.31
#2007-04-27|1428.22
#2007-04-30|1422.45
#2007-05-01|1418.39
#2007-05-02|1426.79
#2007-05-03|1431.50
#2007-05-04|1438.29
#2007-05-07|1445.54
#2007-05-08|1436.47
#2007-05-09|1444.35
#2007-05-10|1432.16
#2007-05-11|1438.88
#2007-05-14|1437.63
#2007-05-15|1438.72
#2007-05-16|1441.15
#2007-05-17|1436.15
#2007-05-18|1440.48
#2007-05-21|1439.69
#2007-05-22|1443.68
#2007-05-23|1449.47
#2007-05-24|1434.09
#2007-05-25|1433.85
#2007-05-28| .
#2007-05-29|1442.62
#2007-05-30|1440.99
#2007-05-31|1448.88
#2007-06-01|1455.66
#2007-06-04|1457.49
#2007-06-05|1451.33
#2007-06-06|1437.55
#2007-06-07|1417.87
#2007-06-08|1415.14
#2007-06-11|1420.61
#2007-06-12|1408.65
#2007-06-13|1416.74
#2007-06-14|1425.29
#2007-06-15|1439.59
#2007-06-18|1443.04
#2007-06-19|1445.36
#2007-06-20|1440.59
#2007-06-21|1435.23
#2007-06-22|1422.72
#2007-06-25|1414.42
#2007-06-26|1408.37
#2007-06-27|1404.82
#2007-06-28|1412.67
#2007-06-29|1413.34
#2007-07-02|1424.44
#2007-07-03|1434.65
#2007-07-04| .
#2007-07-05|1433.99
#2007-07-06|1440.67
#2007-07-09|1443.42
#2007-07-10|1431.44
#2007-07-11|1428.19
#2007-07-12|1444.91
#2007-07-13|1455.21
#2007-07-16|1455.64
#2007-07-17|1453.36
#2007-07-18|1442.29
#2007-07-19|1447.67
#2007-07-20|1435.04
#2007-07-23|1435.77
#2007-07-24|1416.19
#2007-07-25|1407.54
#2007-07-26|1377.03
#2007-07-27|1354.60
#2007-07-30|1358.60
#2007-07-31|1368.42
#2007-08-01|1348.39
#2007-08-02|1356.02
#2007-08-03|1335.26
#2007-08-06|1344.97
#2007-08-07|1358.16
#2007-08-08|1392.22
#2007-08-09|1360.93
#2007-08-10|1333.23
#2007-08-13|1336.85
#2007-08-14|1310.89
#2007-08-15|1288.85
#2007-08-16|1277.41
#2007-08-17|1308.93
#2007-08-20|1321.83
#2007-08-21|1327.00
#2007-08-22|1342.87
#2007-08-23|1350.69
#2007-08-24|1354.00
#2007-08-27|1353.89
#2007-08-28|1326.09
#2007-08-29|1332.67
#2007-08-30|1333.96
#2007-08-31|1353.36
#2007-09-03| .
#2007-09-04|1365.00
#2007-09-05|1346.64
#2007-09-06|1346.71
#2007-09-07|1329.50
#2007-09-10|1319.25
#2007-09-11|1336.63
#2007-09-12|1338.12
#2007-09-13|1348.84
#2007-09-14|1348.38
#2007-09-17|1334.29
#2007-09-18|1359.10
#2007-09-19|1395.63
#2007-09-20|1391.10
#2007-09-21|1391.39
#2007-09-24|1388.88
#2007-09-25|1384.76
#2007-09-26|1394.40
#2007-09-27|1413.78
#2007-09-28|1415.71
#2007-10-01|1433.33
#2007-10-02|1449.59
#2007-10-03|1453.28
#2007-10-04|1455.69
#2007-10-05|1473.76
#2007-10-08|1467.02
#2007-10-09|1477.09
#2007-10-10|1477.23
#2007-10-11|1480.35
#2007-10-12|1472.46
#2007-10-15|1457.70
#2007-10-16|1432.71
#2007-10-17|1435.32
#2007-10-18|1430.28
#2007-10-19|1407.59
#2007-10-22|1394.95
#2007-10-23|1415.37
#2007-10-24|1406.67
#2007-10-25|1414.74
#2007-10-26|1438.84
#2007-10-29|1454.55
#2007-10-30|1458.18
#2007-10-31|1475.67
#2007-11-01|1440.45
#2007-11-02|1418.39
#2007-11-05|1395.46
#2007-11-06|1410.54
#2007-11-07|1387.13
#2007-11-08|1372.49
#2007-11-09|1359.19
#2007-11-12|1348.43
#2007-11-13|1377.93
#2007-11-14|1393.47
#2007-11-15|1367.07
#2007-11-16|1351.00
#2007-11-19|1324.70
#2007-11-20|1329.22
#2007-11-21|1295.14
#2007-11-22| .
#2007-11-23|1317.63
#2007-11-26|1308.02
#2007-11-27|1320.37
#2007-11-28|1354.16
#2007-11-29|1362.39
#2007-11-30|1381.69
#2007-12-03|1375.73
#2007-12-04|1361.07
#2007-12-05|1377.52
#2007-12-06|1396.12
#2007-12-07|1399.54
#2007-12-10|1413.19
#2007-12-11|1390.66
#2007-12-12|1380.50
#2007-12-13|1353.09
#2007-12-14|1331.85
#2007-12-17|1301.49
#2007-12-18|1303.59
#2007-12-19|1301.92
#2007-12-20|1299.21
#2007-12-21|1318.29
#2007-12-24|1333.33
#2007-12-25| .
#2007-12-26|1338.97
#2007-12-27|1329.74
#2007-12-28|1330.42
#2007-12-31|1332.61
#2008-01-01| .
#2008-01-02|1319.67
#2008-01-03|1307.80
#2008-01-04|1286.08
#2008-01-07|1276.64
#2008-01-08|1265.37
#2008-01-09|1268.02
#2008-01-10|1272.79
#2008-01-11|1269.31
#2008-01-14|1277.49
#2008-01-15|1244.44
#2008-01-16|1226.31
#2008-01-17|1211.99
#2008-01-18|1194.79
#2008-01-21| .
#2008-01-22|1155.29
#2008-01-23|1185.95
#2008-01-24|1223.34
#2008-01-25|1226.91
#2008-01-28|1230.98
#2008-01-29|1245.64
#2008-01-30|1232.72
#2008-01-31|1239.54
#2008-02-01|1264.02
#2008-02-04|1261.62
#2008-02-05|1218.29
#2008-02-06|1202.52
#2008-02-07|1195.98
#2008-02-08|1185.90
#2008-02-11|1166.49
#2008-02-12|1189.51
#2008-02-13|1193.51
#2008-02-14|1195.29
#2008-02-15|1190.06
#2008-02-18| .
#2008-02-19|1200.73
#2008-02-20|1190.84
#2008-02-21|1194.73
#2008-02-22|1194.76
#2008-02-25|1213.27
#2008-02-26|1230.81
#2008-02-27|1247.23
#2008-02-28|1229.77
#2008-02-29|1200.79
#2008-03-03|1178.00
#2008-03-04|1165.25
#2008-03-05|1171.08
#2008-03-06|1152.10
#2008-03-07|1138.90
#2008-03-10|1118.51
#2008-03-11|1157.55
#2008-03-12|1172.23
#2008-03-13|1156.46
#2008-03-14|1135.00
#2008-03-17|1098.85
#2008-03-18|1149.89
#2008-03-19|1145.41
#2008-03-20|1159.50
#2008-03-21| .
#2008-03-24|1172.62
#2008-03-25|1206.91
#2008-03-26|1196.44
#2008-03-27|1194.97
#2008-03-28|1187.22
#2008-03-31|1186.00
#2008-04-01|1226.20
#2008-04-02|1249.22
#2008-04-03|1250.00
#2008-04-04|1248.59
#2008-04-07|1256.48
#2008-04-08|1241.84
#2008-04-09|1224.94
#2008-04-10|1223.35
#2008-04-11|1215.10
#2008-04-14|1193.32
#2008-04-15|1199.40
#2008-04-16|1228.90
#2008-04-17|1235.94
#2008-04-18|1248.19
#2008-04-21|1248.97
#2008-04-22|1242.72
#2008-04-23|1237.96
#2008-04-24|1248.96
#2008-04-25|1263.32
#2008-04-28|1275.91
#2008-04-29|1270.57
#2008-04-30|1272.84
#2008-05-01|1283.30
#2008-05-02|1304.11
#2008-05-05|1299.47
#2008-05-06|1297.51
#2008-05-07|1276.06
#2008-05-08|1265.44
#2008-05-09|1251.66
#2008-05-12|1261.94
#2008-05-13|1259.47
#2008-05-14|1261.87
#2008-05-15|1271.33
#2008-05-16|1271.00
#2008-05-19|1269.70
#2008-05-20|1251.92
#2008-05-21|1234.64
#2008-05-22|1234.10
#2008-05-23|1222.04
#2008-05-26| .
#2008-05-27|1219.27
#2008-05-28|1218.52
#2008-05-29|1226.55
#2008-05-30|1232.88
#2008-06-02|1221.24
#2008-06-03|1212.21
#2008-06-04|1206.98
#2008-06-05|1214.55
#2008-06-06|1190.74
#2008-06-09|1171.07
#2008-06-10|1155.67
#2008-06-11|1137.41
#2008-06-12|1139.55
#2008-06-13|1147.89
#2008-06-16|1159.58
#2008-06-17|1156.01
#2008-06-18|1142.68
#2008-06-19|1132.56
#2008-06-20|1117.03
#2008-06-23|1095.93
#2008-06-24|1099.60
#2008-06-25|1111.33
#2008-06-26|1087.01
#2008-06-27|1072.69
#2008-06-30|1063.25
#2008-07-01|1050.77
#2008-07-02|1045.06
#2008-07-03|1043.37
#2008-07-04| .
#2008-07-07|1032.05
#2008-07-08|1038.08
#2008-07-09|1038.97
#2008-07-10|1036.24
#2008-07-11|1021.83
#2008-07-14|1006.67
#2008-07-15| 979.67
#2008-07-16|1014.71
#2008-07-17|1059.07
#2008-07-18|1074.47
#2008-07-21|1082.33
#2008-07-22|1100.62
#2008-07-23|1132.19
#2008-07-24|1108.06
#2008-07-25|1088.50
#2008-07-28|1065.24
#2008-07-29|1077.95
#2008-07-30|1098.44
#2008-07-31|1096.07
#2008-08-01|1090.78
#2008-08-04|1076.99
#2008-08-05|1106.88
#2008-08-06|1109.85
#2008-08-07|1087.27
#2008-08-08|1088.92
#2008-08-11|1105.87
#2008-08-12|1082.71
#2008-08-13|1049.79
#2008-08-14|1057.25
#2008-08-15|1056.56
#2008-08-18|1044.04
#2008-08-19|1013.83
#2008-08-20|1023.64
#2008-08-21|1015.51
#2008-08-22|1031.45
#2008-08-25|1022.31
#2008-08-26|1018.67
#2008-08-27|1026.84
#2008-08-28|1051.87
#2008-08-29|1057.76
#2008-09-01| .
#2008-09-02|1058.75
#2008-09-03|1058.25
#2008-09-04|1026.17
#2008-09-05|1016.85
#2008-09-08|1068.29
#2008-09-09|1040.81
#2008-09-10|1033.02
#2008-09-11|1019.56
#2008-09-12|1031.48
#2008-09-15| 976.21
#2008-09-16| 966.19
#2008-09-17| 923.29
#2008-09-18| 957.72
#2008-09-19|1062.60
#2008-09-22|1030.05
#2008-09-23|1014.46
#2008-09-24|1011.04
#2008-09-25|1028.14
#2008-09-26|1026.82
#2008-09-29| 938.84
#2008-09-30| 964.79
#2008-10-01| 980.78
#2008-10-02| 954.32
#2008-10-03| 948.61
#2008-10-06| 882.55
#2008-10-07| 843.28
#2008-10-08| 799.57
#2008-10-09| 765.66
#2008-10-10| 735.68
#2008-10-13| 798.79
#2008-10-14| 841.99
#2008-10-15| 786.52
#2008-10-16| 756.41
#2008-10-17| 753.30
#2008-10-20| 774.10
#2008-10-21| 766.31
#2008-10-22| 715.15
#2008-10-23| 702.05
#2008-10-24| 661.41
#2008-10-27| 619.27
#2008-10-28| 649.33
#2008-10-29| 675.77
#2008-10-30| 706.17
#2008-10-31| 719.57
#2008-11-03| 729.97
#2008-11-04| 770.36
#2008-11-05| 753.03
#2008-11-06| 705.66
#2008-11-07| 713.90
#2008-11-10| 707.57
#2008-11-11| 675.82
#2008-11-12| 646.19
#2008-11-13| 652.90
#2008-11-14| 643.07
#2008-11-17| 619.32
#2008-11-18| 608.75
#2008-11-19| 569.01
#2008-11-20| 527.34
#2008-11-21| 538.49
#2008-11-24| 585.85
#2008-11-25| 607.70
#2008-11-26| 620.52
#2008-11-27| .
#2008-11-28| 644.20
#2008-12-01| 590.69
#2008-12-02| 600.88
#2008-12-03| 613.03
#2008-12-04| 608.55
#2008-12-05| 619.46
#2008-12-08| 664.48
#2008-12-09| 652.41
#2008-12-10| 659.59
#2008-12-11| 645.29
#2008-12-12| 638.33
#2008-12-15| 636.65
#2008-12-16| 662.55
#2008-12-17| 669.82
#2008-12-18| 667.93
#2008-12-19| 662.03
#2008-12-22| 646.06
#2008-12-23| 640.28
#2008-12-24| 640.93
#2008-12-25| .
#2008-12-26| 643.21
#2008-12-29| 647.35
#2008-12-30| 659.28
#2008-12-31| 665.64
#2009-01-01| .
#2009-01-02| 679.45
#2009-01-05| 680.83
#2009-01-06| 687.33
#2009-01-07| 675.12
#2009-01-08| 667.93
#2009-01-09| 655.31
#2009-01-12| 634.97
#2009-01-13| 624.09
#2009-01-14| 600.55
#2009-01-15| 582.92
#2009-01-16| 586.27
#2009-01-19| .
#2009-01-20| 528.76
#2009-01-21| 545.82
#2009-01-22| 537.96
#2009-01-23| 532.41
#2009-01-26| 543.38
#2009-01-27| 554.49
#2009-01-28| 591.93
#2009-01-29| 572.23
#2009-01-30| 561.29
#2009-02-02| 550.09
#2009-02-03| 552.94
#2009-02-04| 557.43
#2009-02-05| 556.26
#2009-02-06| 575.65
#2009-02-09| 583.92
#2009-02-10| 560.06
#2009-02-11| 560.16
#2009-02-12| 549.85
#2009-02-13| 546.30
#2009-02-16| .
#2009-02-17| 504.97
#2009-02-18| 499.66
#2009-02-19| 494.13
#2009-02-20| 478.08
#2009-02-23| 472.55
#2009-02-24| 484.10
#2009-02-25| 485.51
#2009-02-26| 497.17
#2009-02-27| 482.09
#2009-03-02| 453.02
#2009-03-03| 446.08
#2009-03-04| 453.71
#2009-03-05| 431.28
#2009-03-06| 425.13
#2009-03-09| 418.84
#2009-03-10| 456.45
#2009-03-11| 465.54
#2009-03-12| 481.10
#2009-03-13| 491.84
#2009-03-16| 500.41
#2009-03-17| 513.90
#2009-03-18| 533.76
#2009-03-19| 540.61
#2009-03-20| 526.95
#2009-03-23| 571.45
#2009-03-24| 562.60
#2009-03-25| 568.46
#2009-03-26| 580.25
#2009-03-27| 567.45
#2009-03-30| 529.09
#2009-03-31| 547.29
#2009-04-01| 557.82
#2009-04-02| 592.02
#2009-04-03| 601.76
#2009-04-06| 596.65
#2009-04-07| 582.91
#2009-04-08| 582.04
#2009-04-09| 623.51
#2009-04-10| .
#2009-04-13| 635.26
#2009-04-14| 630.94
#2009-04-15| 635.70
#2009-04-16| 643.43
#2009-04-17| 649.00
#2009-04-20| 612.31
#2009-04-21| 621.99
#2009-04-22| 618.38
#2009-04-23| 628.59
#2009-04-24| 644.12
#2009-04-27| 632.16
#2009-04-28| 621.50
#2009-04-29| 645.72
#2009-04-30| 657.48
#2009-05-01| 653.15
#2009-05-04| 687.00
#2009-05-05| 690.42
#2009-05-06| 710.40
#2009-05-07| 709.11
#2009-05-08| 739.64
#2009-05-11| 723.79
#2009-05-12| 713.64
#2009-05-13| 685.79
#2009-05-14| 689.32
#2009-05-15| 691.79
#2009-05-18| 715.30
#2009-05-19| 725.90
#2009-05-20| 725.16
#2009-05-21| 715.53
#2009-05-22| 718.20
#2009-05-25| .
#2009-05-26| 731.59
#2009-05-27| 729.97
#2009-05-28| 732.54
#2009-05-29| 746.76
#2009-06-01| 764.45
#2009-06-02| 763.06
#2009-06-03| 752.37
#2009-06-04| 759.45
#2009-06-05| 756.38
#2009-06-08| 749.79
#2009-06-09| 753.89
#2009-06-10| 762.31
#2009-06-11| 770.69
#2009-06-12| 769.96
#2009-06-15| 748.93
#2009-06-16| 740.76
#2009-06-17| 727.12
#2009-06-18| 734.71
#2009-06-19| 744.04
#2009-06-22| 722.20
#2009-06-23| 717.35
#2009-06-24| 732.32
#2009-06-25| 736.54
#2009-06-26| 747.23
#2009-06-29| 753.54
#2009-06-30| 748.13
#2009-07-01| 754.39
#2009-07-02| 735.33
#2009-07-03| .
#2009-07-06| 730.25
#2009-07-07| 723.29
#2009-07-08| 709.09
#2009-07-09| 713.58
#2009-07-10| 707.93
#2009-07-13| 720.84
#2009-07-14| 734.16
#2009-07-15| 759.36
#2009-07-16| 763.06
#2009-07-17| 764.89
#2009-07-20| 780.01
#2009-07-21| 781.33
#2009-07-22| 779.11
#2009-07-23| 798.46
#2009-07-24| 801.41
#2009-07-27| 810.76
#2009-07-28| 808.73
#2009-07-29| 803.58
#2009-07-30| 819.69
#2009-07-31| 829.69
#2009-08-03| 852.57
#2009-08-04| 855.71
#2009-08-05| 861.30
#2009-08-06| 862.20
#2009-08-07| 866.42
#2009-08-10| 865.10
#2009-08-11| 848.96
#2009-08-12| 856.37
#2009-08-13| 873.92
#2009-08-14| 869.34
#2009-08-17| 836.88
#2009-08-18| 848.24
#2009-08-19| 847.09
#2009-08-20| 861.50
#2009-08-21| 876.05
#2009-08-24| 885.27
#2009-08-25| 889.64
#2009-08-26| 886.78
#2009-08-27| 887.16
#2009-08-28| 896.27
#2009-08-31| 890.11
#2009-09-01| 868.48
#2009-09-02| 853.80
#2009-09-03| 863.54
#2009-09-04| 875.09
#2009-09-07| .
#2009-09-08| 894.81
#2009-09-09| 900.27
#2009-09-10| 905.03
#2009-09-11| 909.57
#2009-09-14| 908.01
#2009-09-15| 910.95
#2009-09-16| 935.34
#2009-09-17| 940.29
#2009-09-18| 937.26
#2009-09-21| 926.12
#2009-09-22| 941.34
#2009-09-23| 937.41
#2009-09-24| 920.95
#2009-09-25| 915.36
#2009-09-28| 927.16
#2009-09-29| 930.22
#2009-09-30| 931.77
#2009-10-01| 910.16
#2009-10-02| 896.95
#2009-10-05| 909.32
#2009-10-06| 930.55
#2009-10-07| 936.24
#2009-10-08| 947.50
#2009-10-09| 950.73
#2009-10-12| 955.40
#2009-10-13| 949.37
#2009-10-14| 973.12
#2009-10-15| 973.56
#2009-10-16| 957.98
#2009-10-19| 968.76
#2009-10-20| 965.29
#2009-10-21| 960.39
#2009-10-22| 961.24
#2009-10-23| 957.23
#2009-10-26| 940.15
#2009-10-27| 925.12
#2009-10-28| 898.95
#2009-10-29| 919.06
#2009-10-30| 902.25
#2009-11-02| 902.59
#2009-11-03| 893.12
#2009-11-04| 904.41
#2009-11-05| 912.83
#2009-11-06| 917.42
#2009-11-09| 944.51
#2009-11-10| 943.50
#2009-11-11| 952.84
#2009-11-12| 942.02
#2009-11-13| 944.73
#2009-11-16| 957.70
#2009-11-17| 949.72
#2009-11-18| 953.50
#2009-11-19| 934.54
#2009-11-20| 928.05
#2009-11-23| 946.84
#2009-11-24| 936.57
#2009-11-25| 940.44
#2009-11-26| .
#2009-11-27| 907.50
#2009-11-30| 920.94
#2009-12-01| 937.91
#2009-12-02| 939.23
#2009-12-03| 936.40
#2009-12-04| 937.26
#2009-12-07| 929.53
#2009-12-08| 916.42
#2009-12-09| 909.37
#2009-12-10| 912.53
#2009-12-11| 911.96
#2009-12-14| 919.26
#2009-12-15| 909.64
#2009-12-16| 917.93
#2009-12-17| 898.53
#2009-12-18| 895.02
#2009-12-21| 901.62
#2009-12-22| 905.26
#2009-12-23| 911.01
#2009-12-24| 916.60
#2009-12-25| .
#2009-12-28| 919.62
#2009-12-29| 920.83
#2009-12-30| 915.82
#2009-12-31| 919.93
#2010-01-01| .
#2010-01-04| 935.18
#2010-01-05| 944.78
#2010-01-06| 946.87
#2010-01-07| 950.52
#2010-01-08| 952.93
#2010-01-11| 958.63
#2010-01-12| 949.35
#2010-01-13| 947.00
#2010-01-14| 951.16
#2010-01-15| 940.07
#2010-01-18| .
#2010-01-19| 945.57
#2010-01-20| 931.29
#2010-01-21| 914.59
#2010-01-22| 899.12
#2010-01-25| 897.32
#2010-01-26| 886.17
#2010-01-27| 884.73
#2010-01-28| 883.82
#2010-01-29| 879.53
#2010-02-01| 886.76
#2010-02-02| 896.28
#2010-02-03| 890.97
#2010-02-04| 860.42
#2010-02-05| 847.90
#2010-02-08| 842.02
#2010-02-09| 849.21
#2010-02-10| 856.77
#2010-02-11| 859.24
#2010-02-12| 857.36
#2010-02-15| .
#2010-02-16| 874.40
#2010-02-17| 884.66
#2010-02-18| 885.97
#2010-02-19| 881.37
#2010-02-22| 891.87
#2010-02-23| 883.07
#2010-02-24| 886.49
#2010-02-25| 878.48
#2010-02-26| 890.06
#2010-03-01| 894.56
#2010-03-02| 903.85
#2010-03-03| 911.03
#2010-03-04| 911.21
#2010-03-05| 926.77
#2010-03-08| 932.06
#2010-03-09| 930.58
#2010-03-10| 939.05
#2010-03-11| 939.97
#2010-03-12| 944.32
#2010-03-15| 938.06
#2010-03-16| 949.61
#2010-03-17| 961.24
#2010-03-18| 954.13
#2010-03-19| 949.67
#2010-03-22| 947.74
#2010-03-23| 953.93
#2010-03-24| 949.33
#2010-03-25| 954.15
#2010-03-26| 955.84
#2010-03-29| 962.52
#2010-03-30| 961.73
#2010-03-31| 962.54
#2010-04-01| 973.56
#2010-04-02| .
#2010-04-05| 977.79
#2010-04-06| 982.43
#2010-04-07| 982.07
#2010-04-08| 979.39
#2010-04-09| 989.79
#2010-04-12| 995.68
#2010-04-13| 992.38
#2010-04-14|1010.11
#2010-04-15|1010.36
#2010-04-16| 986.96
#2010-04-19| 979.62
#2010-04-20| 990.76
#2010-04-21| 987.47
#2010-04-22| 981.85
#2010-04-23| 984.05
#2010-04-26| 985.17
#2010-04-27| 960.13
#2010-04-28| 952.16
#2010-04-29| 968.32
#2010-04-30| 961.88
#2010-05-03| 963.99
#2010-05-04| 937.28
#2010-05-05| 922.13
#2010-05-06| 891.05
#2010-05-07| 869.32
#2010-05-10| 926.14
#2010-05-11| 915.85
#2010-05-12| 925.70
#2010-05-13| 922.37
#2010-05-14| 894.83
#2010-05-17| 884.97
#2010-05-18| 880.48
#2010-05-19| 864.06
#2010-05-20| 837.89
#2010-05-21| 852.56
#2010-05-24| 845.10
#2010-05-25| 825.63
#2010-05-26| 834.80
#2010-05-27| 861.55
#2010-05-28| 858.94
#2010-05-31| .
#2010-06-01| 848.92
#2010-06-02| 854.26
#2010-06-03| 862.03
#2010-06-04| 835.88
#2010-06-07| 817.94
#2010-06-08| 822.01
#2010-06-09| 827.42
#2010-06-10| 847.04
#2010-06-11| 854.11
#2010-06-14| 863.81
#2010-06-15| 876.97
#2010-06-16| 879.89
#2010-06-17| 880.67
#2010-06-18| 886.74
#2010-06-21| 896.85
#2010-06-22| 886.67
#2010-06-23| 877.22
#2010-06-24| 864.70
#2010-06-25| 869.96
#2010-06-28| 871.56
#2010-06-29| 840.36
#2010-06-30| 835.24
#2010-07-01| 830.05
#2010-07-02| 831.18
#2010-07-05| .
#2010-07-06| 844.37
#2010-07-07| 862.02
#2010-07-08| 874.06
#2010-07-09| 884.18
#2010-07-12| 883.72
#2010-07-13| 900.28
#2010-07-14| 900.55
#2010-07-15| 896.22
#2010-07-16| 875.57
#2010-07-19| 871.95
#2010-07-20| 876.82
#2010-07-21| 873.83
#2010-07-22| 893.23
#2010-07-23| 899.49
#2010-07-26| 911.90
#2010-07-27| 923.52
#2010-07-28| 923.25
#2010-07-29| 925.56
#2010-07-30| 921.89
#2010-08-02| 945.44
#2010-08-03| 942.85
#2010-08-04| 940.91
#2010-08-05| 938.32
#2010-08-06| 936.69
#2010-08-09| 943.79
#2010-08-10| 929.15
#2010-08-11| 900.07
#2010-08-12| 892.49
#2010-08-13| 891.52
#2010-08-16| 892.68
#2010-08-17| 902.58
#2010-08-18| 903.18
#2010-08-19| 892.90
#2010-08-20| 882.73
#2010-08-23| 883.04
#2010-08-24| 870.59
#2010-08-25| 864.89
#2010-08-26| 867.97
#2010-08-27| 877.69
#2010-08-30| 873.43
#2010-08-31| 873.34
#2010-09-01| 899.84
#2010-09-02| 905.35
#2010-09-03| 917.11
#2010-09-06| .
#2010-09-07| 908.18
#2010-09-08| 910.90
#2010-09-09| 920.12
#2010-09-10| 920.68
#2010-09-13| 940.37
#2010-09-14| 941.84
#2010-09-15| 943.55
#2010-09-16| 937.72
#2010-09-17| 935.37
#2010-09-20| 947.92
#2010-09-21| 943.55
#2010-09-22| 941.87
#2010-09-23| 932.81
#2010-09-24| 949.26
#2010-09-27| 947.16
#2010-09-28| 948.49
#2010-09-29| 948.05
#2010-09-30| 946.44
#2010-10-01| 951.26
#2010-10-04| 948.23
#2010-10-05| 966.99
#2010-10-06| 974.12
#2010-10-07| 974.11
#2010-10-08| 973.16
#2010-10-11| 974.85
#2010-10-12| 974.08
#2010-10-13| 986.32
#2010-10-14| 987.09
#2010-10-15| 978.29
#2010-10-18| 983.95
#2010-10-19| 973.50
#2010-10-20| 981.82
#2010-10-21| 982.00
#2010-10-22| 978.48
#2010-10-25| 981.57
#2010-10-26| 976.93
#2010-10-27| 967.60
#2010-10-28| 970.99
#2010-10-29| 971.66
#2010-11-01| 974.89
#2010-11-02| 981.74
#2010-11-03| 986.03
#2010-11-04|1013.18
#2010-11-05|1017.52
#2010-11-08|1011.47
#2010-11-09|1004.71
#2010-11-10| 997.07
#2010-11-11| 991.28
#2010-11-12| 980.21
#2010-11-15| 979.29
#2010-11-16| 960.60
#2010-11-17| 959.53
#2010-11-18| 973.66
#2010-11-19| 970.82
#2010-11-22| 961.82
#2010-11-23| 942.26
#2010-11-24| 949.53
#2010-11-25| .
#2010-11-26| 935.64
#2010-11-29| 933.10
#2010-11-30| 925.97
#2010-12-01| 945.05
#2010-12-02| 965.76
#2010-12-03| 970.94
#2010-12-06| 966.46
#2010-12-07| 969.55
#2010-12-08| 970.34
#2010-12-09| 978.12
#2010-12-10| 981.59
#2010-12-13| 989.28
#2010-12-14| 988.78
#2010-12-15| 978.31
#2010-12-16| 973.65
#2010-12-17| 971.54
#2010-12-20| 971.13
#2010-12-21| 984.70
#2010-12-22| 989.42
#2010-12-23| 987.13
#2010-12-24| .
#2010-12-27| 988.68
#2010-12-28| 990.24
#2010-12-29| 994.43
#2010-12-30| 994.29
#2010-12-31| 998.50
#2011-01-03|1009.11
#2011-01-04|1009.40
#2011-01-05|1009.96
#2011-01-06|1006.49
#2011-01-07|1000.17
#2011-01-10| 990.97
#2011-01-11| 996.32
#2011-01-12|1016.67
#2011-01-13|1024.64
#2011-01-14|1030.31
#2011-01-17| .
#2011-01-18|1030.42
#2011-01-19|1023.10
#2011-01-20|1015.38
#2011-01-21|1021.37
#2011-01-24|1025.19
#2011-01-25|1022.34
#2011-01-26|1023.41
#2011-01-27|1028.57
#2011-01-28|1014.36
#2011-01-31|1015.97
#2011-02-01|1032.57
#2011-02-02|1034.87
#2011-02-03|1031.48
#2011-02-04|1031.65
#2011-02-07|1039.26
#2011-02-08|1047.01
#2011-02-09|1040.39
#2011-02-10|1031.26
#2011-02-11|1036.65
#2011-02-14|1040.66
#2011-02-15|1041.74
#2011-02-16|1052.23
#2011-02-17|1058.11
#2011-02-18|1061.41
#2011-02-21| .
#2011-02-22|1034.29
#2011-02-23|1028.57
#2011-02-24|1024.79
#2011-02-25|1038.05
#2011-02-28|1045.60
#2011-03-01|1036.93
#2011-03-02|1032.03
#2011-03-03|1043.12
#2011-03-04|1041.69
#2011-03-07|1035.08
#2011-03-08|1043.19
#2011-03-09|1044.04
#2011-03-10|1024.70
#2011-03-11|1023.03
#2011-03-14|1015.46
#2011-03-15| 993.63
#2011-03-16| 985.35
#2011-03-17| 994.94
#2011-03-18|1003.85
#2011-03-21|1017.97
#2011-03-22|1022.38
#2011-03-23|1019.82
#2011-03-24|1027.65
#2011-03-25|1029.25
#2011-03-28|1027.33
#2011-03-29|1025.42
#2011-03-30|1036.04
#2011-03-31|1035.95
#2011-04-01|1045.89
#2011-04-04|1048.73
#2011-04-05|1046.95
#2011-04-06|1057.92
#2011-04-07|1056.30
#2011-04-08|1059.64
#2011-04-11|1057.59
#2011-04-12|1047.36
#2011-04-13|1050.18
#2011-04-14|1044.29
#2011-04-15|1042.38
#2011-04-18|1023.66
#2011-04-19|1026.51
#2011-04-20|1042.05
#2011-04-21|1052.45
#2011-04-22| .
#2011-04-25|1051.05
#2011-04-26|1055.97
#2011-04-27|1057.28
#2011-04-28|1067.07
#2011-04-29|1068.43
#2011-05-02|1070.01
#2011-05-03|1063.62
#2011-05-04|1053.26
#2011-05-05|1040.72
#2011-05-06|1044.56
#2011-05-09|1037.18
#2011-05-10|1046.95
#2011-05-11|1041.68
#2011-05-12|1032.24
#2011-05-13|1024.39
#2011-05-16|1019.60
#2011-05-17|1017.55
#2011-05-18|1024.77
#2011-05-19|1027.55
#2011-05-20|1019.86
#2011-05-23|1000.18
#2011-05-24|1001.41
#2011-05-25|1004.08
#2011-05-26|1009.67
#2011-05-27|1021.40
#2011-05-30| .
#2011-05-31|1034.17
#2011-06-01|1018.82
#2011-06-02|1012.16
#2011-06-03|1011.09
#2011-06-06|1000.57
#2011-06-07|1003.11
#2011-06-08| 992.79
#2011-06-09| 994.43
#2011-06-10| 983.32
#2011-06-13| 986.45
#2011-06-14| 997.80
#2011-06-15| 981.07
#2011-06-16| 971.75
#2011-06-17| 979.88
#2011-06-20| 976.75
#2011-06-21| 989.84
#2011-06-22| 987.96
#2011-06-23| 970.35
#2011-06-24| 969.45
#2011-06-27| 972.11
#2011-06-28| 980.94
#2011-06-29| 997.38
#2011-06-30|1010.28
#2011-07-01|1023.06
#2011-07-04| .
#2011-07-05|1022.38
#2011-07-06|1013.09
#2011-07-07|1020.76
#2011-07-08|1011.31
#2011-07-11| 983.70
#2011-07-12| 974.47
#2011-07-13| 984.78
#2011-07-14| 977.45
#2011-07-15| 973.46
#2011-07-18| 957.96
#2011-07-19| 970.99
#2011-07-20| 984.29
#2011-07-21|1004.55
#2011-07-22|1008.78
#2011-07-25| 997.82
#2011-07-26|1002.25
#2011-07-27| 985.15
#2011-07-28| 984.04
#2011-07-29| 980.37
#2011-08-01| 977.59
#2011-08-02| 954.84
#2011-08-03| 946.63
#2011-08-04| 911.28
#2011-08-05| 890.96
#2011-08-08| 839.31
#2011-08-09| 859.79
#2011-08-10| 833.74
#2011-08-11| 859.04
#2011-08-12| 863.76
#2011-08-15| 885.99
#2011-08-16| 879.57
#2011-08-17| 883.74
#2011-08-18| 846.55
#2011-08-19| 831.02
#2011-08-22| 825.74
#2011-08-23| 841.63
#2011-08-24| 848.64
#2011-08-25| 845.00
#2011-08-26| 844.57
#2011-08-29| 869.99
#2011-08-30| 874.03
#2011-08-31| 888.85
#2011-09-01| 882.92
#2011-09-02| 858.55
#2011-09-05| .
#2011-09-06| 825.76
#2011-09-07| 852.13
#2011-09-08| 847.82
#2011-09-09| 820.76
#2011-09-12| 804.25
#2011-09-13| 811.34
#2011-09-14| 811.66
#2011-09-15| 831.66
#2011-09-16| 838.01
#2011-09-19| 814.21
#2011-09-20| 816.12
#2011-09-21| 796.14
#2011-09-22| 758.72
#2011-09-23| 761.76
#2011-09-26| 773.77
#2011-09-27| 802.34
#2011-09-28| 790.32
#2011-09-29| 802.63
#2011-09-30| 780.79
#2011-10-03| 751.32
#2011-10-04| 747.62
#2011-10-05| 760.33
#2011-10-06| 787.53
#2011-10-07| 786.89
#2011-10-10| 810.47
#2011-10-11| 815.53
#2011-10-12| 834.45
#2011-10-13| 824.80
#2011-10-14| 831.91
#2011-10-17| 822.08
#2011-10-18| 824.06
#2011-10-19| 827.55
#2011-10-20| 818.19
#2011-10-21| 837.58
#2011-10-24| 856.08
#2011-10-25| 844.58
#2011-10-26| 848.21
#2011-10-27| 898.92
#2011-10-28| 903.41
#2011-10-31| 875.33
#2011-11-01| 834.37
#2011-11-02| 847.53
#2011-11-03| 854.71
#2011-11-04| 853.35
#2011-11-07| 852.01
#2011-11-08| 860.19
#2011-11-09| 833.97
#2011-11-10| 824.22
#2011-11-11| 843.04
#2011-11-14| 834.31
#2011-11-15| 829.02
#2011-11-16| 818.70
#2011-11-17| 806.59
#2011-11-18| 801.80
#2011-11-21| 780.77
#2011-11-22| 776.74
#2011-11-23| 756.47
#2011-11-24| .
#2011-11-25| 755.64
#2011-11-28| 781.46
#2011-11-29| 784.30
#2011-11-30| 816.69
#2011-12-01| 821.84
#2011-12-02| 833.33
#2011-12-05| 845.22
#2011-12-06| 837.95
#2011-12-07| 844.43
#2011-12-08| 824.45
#2011-12-09| 829.95
#2011-12-12| 813.45
#2011-12-13| 803.54
#2011-12-14| 792.39
#2011-12-15| 793.71
#2011-12-16| 798.68
#2011-12-19| 787.42
#2011-12-20| 806.63
#2011-12-21| 810.93
#2011-12-22| 820.24
#2011-12-23| 825.51
#2011-12-26| .
#2011-12-27| 823.55
#2011-12-28| 810.92
#2011-12-29| 816.72
#2011-12-30| 819.61
#2012-01-02| .
#2012-01-03| 839.12
#2012-01-04| 834.32
#2012-01-05| 829.44
#2012-01-06| 823.04
#2012-01-09| 823.48
#2012-01-10| 840.04
#2012-01-11| 842.95
#2012-01-12| 848.97
#2012-01-13| 846.09
#2012-01-16| .
#2012-01-17| 854.12
#2012-01-18| 861.36
#2012-01-19| 878.25
#2012-01-20| 885.74
#2012-01-23| 893.60
#2012-01-24| 888.86
#2012-01-25| 890.92
#2012-01-26| 899.90
#2012-01-27| 899.36
#2012-01-30| 887.51
#2012-01-31| 893.06
#2012-02-01| 909.27
#2012-02-02| 916.91
#2012-02-03| 929.51
#2012-02-06| 927.78
#2012-02-07| 930.19
#2012-02-08| 936.85
#2012-02-09| 937.59
#2012-02-10| 922.30
#2012-02-13| 931.11
#2012-02-14| 923.67
#2012-02-15| 929.20
#2012-02-16| 930.08
#2012-02-17| 939.59
#2012-02-20| .
#2012-02-21| 944.16
#2012-02-22| 935.37
#2012-02-23| 938.86
#2012-02-24| 943.12
#2012-02-27| 940.41
#2012-02-28| 946.08
#2012-02-29| 946.12
#2012-03-01| 950.15
#2012-03-02| 948.53
#2012-03-05| 942.20
#2012-03-06| 917.36
#2012-03-07| 920.51
#2012-03-08| 936.17
#2012-03-09| 938.92
#2012-03-12| 934.03
#2012-03-13| 955.70
#2012-03-14| 958.27
#2012-03-15| 966.87
#2012-03-16| 972.44
#2012-03-19| 975.22
#2012-03-20| 968.89
#2012-03-21| 963.56
#2012-03-22| 954.84
#2012-03-23| 958.97
#2012-03-26| 967.15
#2012-03-27| 968.56
#2012-03-28| 963.90
#2012-03-29| 952.21
#2012-03-30| 955.85
#2012-04-02| 962.63
#2012-04-03| 958.56
#2012-04-04| 940.27
#2012-04-05| 937.20
#2012-04-06| .
#2012-04-09| 928.46
#2012-04-10| 912.63
#2012-04-11| 919.90
#2012-04-12| 934.06
#2012-04-13| 922.29
#2012-04-16| 920.85
#2012-04-17| 933.91
#2012-04-18| 929.63
#2012-04-19| 926.74
#2012-04-20| 929.16
#2012-04-23| 915.07
#2012-04-24| 923.38
#2012-04-25| 930.35
#2012-04-26| 934.21
#2012-04-27| 938.81
#2012-04-30| 936.69
#2012-05-01| 939.07
#2012-05-02| 934.05
#2012-05-03| 927.66
#2012-05-04| 917.41
#2012-05-07| 915.37
#2012-05-08| 907.46
#2012-05-09| 895.66
#2012-05-10| 902.26
#2012-05-11| 895.68
#2012-05-14| 878.66
#2012-05-15| 871.59
#2012-05-16| 859.63
#2012-05-17| 847.15
#2012-05-18| 835.41
#2012-05-21| 842.32
#2012-05-22| 852.05
#2012-05-23| 840.32
#2012-05-24| 843.97
#2012-05-25| 841.21
#2012-05-28| .
#2012-05-29| 852.11
#2012-05-30| 835.87
#2012-05-31| 837.51
#2012-06-01| 820.01
#2012-06-04| 815.09
#2012-06-05| 823.94
#2012-06-06| 845.31
#2012-06-07| 852.52
#2012-06-08| 848.51
#2012-06-11| 845.58
#2012-06-12| 849.65
#2012-06-13| 851.28
#2012-06-14| 855.30
#2012-06-15| 867.90
#2012-06-18| 867.02
#2012-06-19| 880.60
#2012-06-20| 886.13
#2012-06-21| 871.91
#2012-06-22| 870.46
#2012-06-25| 855.79
#2012-06-26| 857.25
#2012-06-27| 868.36
#2012-06-28| 865.06
#2012-06-29| 893.72
#2012-07-02| 899.98
#2012-07-03| 908.49
#2012-07-04| .
#2012-07-05| 899.49
#2012-07-06| 890.92
#2012-07-09| 885.40
#2012-07-10| 882.99
#2012-07-11| 885.96
#2012-07-12| 874.92
#2012-07-13| 888.87
#2012-07-16| 888.90
#2012-07-17| 893.04
#2012-07-18| 894.51
#2012-07-19| 897.56
#2012-07-20| 884.46
#2012-07-23| 867.39
#2012-07-24| 863.27
#2012-07-25| 864.60
#2012-07-26| 882.11
#2012-07-27| 899.48
#2012-07-30| 905.42
#2012-07-31| 904.46
#2012-08-01| 902.83
#2012-08-02| 892.32
#2012-08-03| 910.92
#2012-08-06| 917.48
#2012-08-07| 920.61
#2012-08-08| 921.36
#2012-08-09| 922.42
#2012-08-10| 921.52
#2012-08-13| 920.53
#2012-08-14| 921.93
#2012-08-15| 922.04
#2012-08-16| 929.16
#2012-08-17| 932.78
#2012-08-20| 931.80
#2012-08-21| 938.89
#2012-08-22| 934.05
#2012-08-23| 933.40
#2012-08-24| 930.29
#2012-08-27| 930.27
#2012-08-28| 929.38
#2012-08-29| 928.77
#2012-08-30| 920.90
#2012-08-31| 927.37
#2012-09-03| .
#2012-09-04| 925.71
#2012-09-05| 924.55
#2012-09-06| 942.27
#2012-09-07| 958.29
#2012-09-10| 955.05
#2012-09-11| 960.68
#2012-09-12| 968.35
#2012-09-13| 976.37
#2012-09-14| 997.46
#2012-09-17| 992.40
#2012-09-18| 985.31
#2012-09-19| 987.68
#2012-09-20| 979.10
#2012-09-21| 984.03
#2012-09-24| 980.69
#2012-09-25| 977.29
#2012-09-26| 963.43
#2012-09-27| 971.87
#2012-09-28| 967.69
#2012-10-01| 973.72
#2012-10-02| 974.25
#2012-10-03| 975.34
#2012-10-04| 985.69
#2012-10-05| 991.27
#2012-10-08| 983.36
#2012-10-09| 976.44
#2012-10-10| 974.10
#2012-10-11| 980.77
#2012-10-12| 976.96
#2012-10-15| 982.05
#2012-10-16| 993.58
#2012-10-17|1004.92
#2012-10-18|1006.93
#2012-10-19| 995.20
#2012-10-22| 995.84
#2012-10-23| 982.67
#2012-10-24| 983.84
#2012-10-25| 987.13
#2012-10-26| 981.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.58
#2012-11-01| 994.55
#2012-11-02| 993.31
#2012-11-05| 988.84
#2012-11-06| 996.03
#2012-11-07| 981.39
#2012-11-08| 973.42
#2012-11-09| 969.92
#2012-11-12| 970.01
#2012-11-13| 967.27
#2012-11-14| 958.60
#2012-11-15| 957.26
#2012-11-16| 955.69
#2012-11-19| 973.90
#2012-11-20| 974.67
#2012-11-21| 976.65
#2012-11-22| .
#2012-11-23| 992.25
#2012-11-26| 989.38
#2012-11-27| 987.96
#2012-11-28| 987.33
#2012-11-29| 997.67
#2012-11-30|1000.00
#2012-12-03|1001.21
#2012-12-04|1001.98
#2012-12-05|1008.43
#2012-12-06|1011.33
#2012-12-07|1013.95
#2012-12-10|1013.01
#2012-12-11|1017.81
#2012-12-12|1022.84
#2012-12-13|1021.55
#2012-12-14|1021.63
#2012-12-17|1029.50
#2012-12-18|1039.61
#2012-12-19|1045.62
#2012-12-20|1051.46
#2012-12-21|1043.38
#2012-12-24|1042.74
#2012-12-25|1043.81
#2012-12-26|1043.66
#2012-12-27|1044.00
#2012-12-28|1040.74
#2012-12-31|1045.63
#2013-01-01|1045.89
#2013-01-02|1070.49
#2013-01-03|1070.64
#2013-01-04|1076.24
#2013-01-07|1077.77
#2013-01-08|1073.49
#2013-01-09|1079.21
#2013-01-10|1088.69
#2013-01-11|1089.40
#2013-01-14|1091.49
#2013-01-15|1092.35
#2013-01-16|1088.90
#2013-01-17|1091.91
#2013-01-18|1094.14
#2013-01-21|1095.01
#2013-01-22|1098.72
#2013-01-23|1094.84
#2013-01-24|1100.10
#2013-01-25|1104.60
#2013-01-28|1103.97
#2013-01-29|1108.79
#2013-01-30|1108.76
#2013-01-31|1108.68
#2013-02-01|1116.08
#2013-02-04|1104.19
#2013-02-05|1105.98
#2013-02-06|1108.00
#2013-02-07|1101.82
#2013-02-08|1109.19
#2013-02-11|1107.09
#2013-02-12|1118.07
#2013-02-13|1118.44
#2013-02-14|1117.81
#2013-02-15|1113.81
#2013-02-18|1116.93
#2013-02-19|1123.93
#2013-02-20|1118.28
#2013-02-21|1100.81
#2013-02-22|1108.32
#2013-02-25|1100.92
#2013-02-26|1090.84
#2013-02-27|1101.28
#2013-02-28|1108.48
#2013-03-01|1105.32
#2013-03-04|1106.05
#2013-03-05|1117.19
#2013-03-06|1121.63
#2013-03-07|1123.72
#2013-03-08|1130.03
#2013-03-11|1135.87
#2013-03-12|1131.41
#2013-03-13|1126.96
#2013-03-14|1135.83
#2013-03-15|1139.06
#2013-03-18|1124.01
#2013-03-19|1116.04
#2013-03-20|1122.51
#2013-03-21|1116.89
#2013-03-22|1118.23
#2013-03-25|1116.03
#2013-03-26|1120.37
#2013-03-27|1118.35
#2013-03-28|1121.39
#2013-03-29|1121.04
#2013-04-01|1115.09
#2013-04-02|1123.72
#2013-04-03|1113.25
#2013-04-04|1112.64
#2013-04-05|1112.24
#2013-04-08|1118.08
#2013-04-09|1123.78
#2013-04-10|1141.04
#2013-04-11|1149.66
#2013-04-12|1144.78
#2013-04-15|1126.41
#2013-04-16|1131.66
#2013-04-17|1119.30
#2013-04-18|1112.40
#2013-04-19|1122.80
#2013-04-22|1124.88
#2013-04-23|1137.85
#2013-04-24|1147.15
#2013-04-25|1155.21
#2013-04-26|1153.67
#2013-04-29|1161.71
#2013-04-30|1172.58
#2013-05-01|1166.04
#2013-05-02|1168.80
#2013-05-03|1176.30
#2013-05-06|1179.98
#2013-05-07|1190.65
#2013-05-08|1199.78
#2013-05-09|1191.84
#2013-05-10|1188.37
#2013-05-13|1188.93
#2013-05-14|1194.18
#2013-05-15|1199.88
#2013-05-16|1196.84
#2013-05-17|1202.92
#2013-05-20|1208.02
#2013-05-21|1204.81
#2013-05-22|1197.82
#2013-05-23|1173.14
#2013-05-24|1171.77
#2013-05-27|1170.97
#2013-05-28|1177.78
#2013-05-29|1171.90
#2013-05-30|1174.68
#2013-05-31|1161.00
#2013-06-03|1156.37
#2013-06-04|1160.23
#2013-06-05|1141.48
#2013-06-06|1140.37
#2013-06-07|1151.68
#2013-06-10|1150.33
#2013-06-11|1137.08
#2013-06-12|1131.24
#2013-06-13|1137.30
#2013-06-14|1138.32
#2013-06-17|1147.49
#2013-06-18|1150.20
#2013-06-19|1143.67
#2013-06-20|1101.57
#2013-06-21|1096.62
#2013-06-24|1079.64
#2013-06-25|1091.38
#2013-06-26|1105.23
#2013-06-27|1116.47
#2013-06-28|1118.34
#2013-07-01|1126.31
#2013-07-02|1125.43
#2013-07-03|1115.53
#2013-07-04|1124.78
#2013-07-05|1127.46
#2013-07-08|1131.07
#2013-07-09|1140.00
#2013-07-10|1140.52
#2013-07-11|1158.99
#2013-07-12|1160.90
#2013-07-15|1166.21
#2013-07-16|1166.30
#2013-07-17|1169.79
#2013-07-18|1181.20
#2013-07-19|1181.89
#2013-07-22|1191.15
#2013-07-23|1193.60
#2013-07-24|1190.67
#2013-07-25|1189.26
#2013-07-26|1186.64
#2013-07-29|1178.44
#2013-07-30|1177.72
#2013-07-31|1173.09
#2013-08-01|1187.64
#2013-08-02|1194.47
#2013-08-05|1190.80
#2013-08-06|1186.09
#2013-08-07|1178.01
#2013-08-08|1187.41
#2013-08-09|1188.92
#2013-08-12|1186.82
#2013-08-13|1188.81
#2013-08-14|1191.83
#2013-08-15|1177.55
#2013-08-16|1178.75
#2013-08-19|1166.08
#2013-08-20|1163.63
#2013-08-21|1154.77
#2013-08-22|1159.69
#2013-08-23|1168.04
#2013-08-26|1163.27
#2013-08-27|1141.34
#2013-08-28|1136.02
#2013-08-29|1139.25
#2013-08-30|1133.41
#2013-09-02|1143.01
#2013-09-03|1147.49
#2013-09-04|1154.14
#2013-09-05|1157.32
#2013-09-06|1162.35
#2013-09-09|1177.52
#2013-09-10|1193.29
#2013-09-11|1197.58
#2013-09-12|1194.22
#2013-09-13|1192.81
#2013-09-16|1207.62
#2013-09-17|1208.94
#2013-09-18|1218.25
#2013-09-19|1231.99
#2013-09-20|1223.09
#2013-09-23|1216.14
#2013-09-24|1212.03
#2013-09-25|1213.64
#2013-09-26|1212.51
#2013-09-27|1211.12
#2013-09-30|1199.47
#2013-10-01|1210.04
#2013-10-02|1209.33
#2013-10-03|1206.38
#2013-10-04|1210.91
#2013-10-07|1201.67
#2013-10-08|1195.48
#2013-10-09|1196.59
#2013-10-10|1218.30
#2013-10-11|1229.16
#2013-10-14|1233.12
#2013-10-15|1232.15
#2013-10-16|1244.23
#2013-10-17|1258.20
#2013-10-18|1266.05
#2013-10-21|1265.50
#2013-10-22|1271.80
#2013-10-23|1260.36
#2013-10-24|1263.80
#2013-10-25|1262.61
#2013-10-28|1262.62
#2013-10-29|1264.31
#2013-10-30|1263.56
#2013-10-31|1253.67
#2013-11-01|1248.65
#2013-11-04|1249.92
#2013-11-05|1242.49
#2013-11-06|1247.50
#2013-11-07|1235.43
#2013-11-08|1239.57
#2013-11-11|1242.87
#2013-11-12|1237.54
#2013-11-13|1235.78
#2013-11-14|1246.51
#2013-11-15|1255.57
#2013-11-18|1264.26
#2013-11-19|1259.37
#2013-11-20|1254.52
#2013-11-21|1256.50
#2013-11-22|1261.78
#2013-11-25|1263.14
#2013-11-26|1262.38
#2013-11-27|1265.90
#2013-11-28|1269.49
#2013-11-29|1268.92
#2013-12-02|1263.18
#2013-12-03|1252.20
#2013-12-04|1244.81
#2013-12-05|1238.02
#2013-12-06|1248.80
#2013-12-09|1253.09
#2013-12-10|1250.89
#2013-12-11|1237.69
#2013-12-12|1228.80
#2013-12-13|1229.92
#2013-12-16|1236.75
#2013-12-17|1231.39
#2013-12-18|1248.18
#2013-12-19|1250.50
#2013-12-20|1257.57
#2013-12-23|1266.72
#2013-12-24|1268.28
#2013-12-25|1268.15
#2013-12-26|1270.62
#2013-12-27|1275.50
#2013-12-30|1278.89
#2013-12-31|1282.11
#2014-01-01|1282.17
#2014-01-02|1272.09
#2014-01-03|1273.07
#2014-01-06|1271.62
#2014-01-07|1275.66
#2014-01-08|1281.16
#2014-01-09|1278.98
#2014-01-10|1283.74
#2014-01-13|1281.04
#2014-01-14|1280.40
#2014-01-15|1289.88
#2014-01-16|1283.11
#2014-01-17|1281.97
#2014-01-20|1278.20
#2014-01-21|1280.22
#2014-01-22|1283.15
#2014-01-23|1269.90
#2014-01-24|1245.03
#2014-01-27|1231.13
#2014-01-28|1239.23
#2014-01-29|1234.33
#2014-01-30|1235.66
#2014-01-31|1226.17
#2014-02-03|1205.42
#2014-02-04|1206.02
#2014-02-05|1209.40
#2014-02-06|1225.65
#2014-02-07|1237.69
#2014-02-10|1238.96
#2014-02-11|1252.54
#2014-02-12|1257.91
#2014-02-13|1258.27
#2014-02-14|1262.19
#2014-02-17|1267.56
#2014-02-18|1272.60
#2014-02-19|1266.29
#2014-02-20|1261.43
#2014-02-21|1265.08
#2014-02-24|1270.08
#2014-02-25|1268.90
#2014-02-26|1264.33
#2014-02-27|1266.97
#2014-02-28|1273.93
#2014-03-03|1256.52
#2014-03-04|1274.33
#2014-03-05|1280.24
#2014-03-06|1290.74
#2014-03-07|1288.41
#2014-03-10|1283.73
#2014-03-11|1282.08
#2014-03-12|1275.30
#2014-03-13|1268.08
#2014-03-14|1257.12
#2014-03-17|1267.38
#2014-03-18|1275.19
#2014-03-19|1272.02
#2014-03-20|1270.44
#2014-03-21|1271.96
#2014-03-24|1270.91
#2014-03-25|1275.48
#2014-03-26|1276.09
#2014-03-27|1275.04
#2014-03-28|1281.40
#2014-03-31|1294.96
#2014-04-01|1303.48
#2014-04-02|1306.59
#2014-04-03|1305.61
#2014-04-04|1303.26
#2014-04-07|1291.35
#2014-04-08|1293.00
#2014-04-09|1298.22
#2014-04-10|1286.80
#2014-04-11|1273.90
#2014-04-14|1274.77
#2014-04-15|1272.07
#2014-04-16|1284.22
#2014-04-17|1290.30
#2014-04-18|1290.49
#2014-04-21|1289.34
#2014-04-22|1296.04
#2014-04-23|1294.77
#2014-04-24|1296.10
#2014-04-25|1284.99
#2014-04-28|1282.20
#2014-04-29|1292.98
#2014-04-30|1294.36
#2014-05-01|1297.82
#2014-05-02|1300.13
#2014-05-05|1296.61
#2014-05-06|1292.23
#2014-05-07|1293.50
#2014-05-08|1301.15
#2014-05-09|1296.29
#2014-05-12|1304.72
#2014-05-13|1306.53
#2014-05-14|1304.91
#2014-05-15|1293.71
#2014-05-16|1294.02
#2014-05-19|1295.34
#2014-05-20|1290.06
#2014-05-21|1294.47
#2014-05-22|1301.41
#2014-05-23|1306.97
#2014-05-26|1311.17
#2014-05-27|1315.85
#2014-05-28|1317.16
#2014-05-29|1319.62
#2014-05-30|1319.30
#2014-06-02|1322.07
#2014-06-03|1322.15
#2014-06-04|1323.82
#2014-06-05|1332.01
#2014-06-06|1344.33
#2014-06-09|1347.87
#2014-06-10|1347.37
#2014-06-11|1342.55
#2014-06-12|1339.15
#2014-06-13|1337.06
#2014-06-16|1332.78
#2014-06-17|1336.00
#2014-06-18|1339.33
#2014-06-19|1346.02
#2014-06-20|1342.84
#2014-06-23|1342.32
#2014-06-24|1336.41
#2014-06-25|1332.62
#2014-06-26|1331.57
#2014-06-27|1334.33
#2014-06-30|1335.86
#2014-07-01|1343.60
#2014-07-02|1347.05
#2014-07-03|1352.56
#2014-07-04|1351.40
#2014-07-07|1346.19
#2014-07-08|1336.42
#2014-07-09|1337.49
#2014-07-10|1329.69
#2014-07-11|1329.67
#2014-07-14|1338.89
#2014-07-15|1340.31
#2014-07-16|1344.99
#2014-07-17|1333.02
#2014-07-18|1339.02
#2014-07-21|1335.98
#2014-07-22|1343.46
#2014-07-23|1347.71
#2014-07-24|1353.96
#2014-07-25|1350.44
#2014-07-28|1351.60
#2014-07-29|1349.16
#2014-07-30|1348.93
#2014-07-31|1332.44
#2014-08-01|1322.56
#2014-08-04|1326.02
#2014-08-05|1316.19
#2014-08-06|1312.20
#2014-08-07|1306.31
#2014-08-08|1306.17
#2014-08-11|1316.22
#2014-08-12|1318.84
#2014-08-13|1327.25
#2014-08-14|1332.40
#2014-08-15|1329.08
#2014-08-18|1338.22
#2014-08-19|1342.86
#2014-08-20|1343.06
#2014-08-21|1352.17
#2014-08-22|1349.13
#2014-08-25|1356.48
#2014-08-26|1360.88
#2014-08-27|1363.67
#2014-08-28|1355.26
#2014-08-29|1359.28
#2014-09-01|1358.27
#2014-09-02|1359.95
#2014-09-03|1368.66
#2014-09-04|1368.70
#2014-09-05|1367.12
#2014-09-08|1363.91
#2014-09-09|1351.96
#2014-09-10|1351.61
#2014-09-11|1351.57
#2014-09-12|1346.65
#2014-09-15|1341.87
#2014-09-16|1341.46
#2014-09-17|1346.65
#2014-09-18|1353.87
#2014-09-19|1350.89
#2014-09-22|1339.78
#2014-09-23|1332.08
#2014-09-24|1333.80
#2014-09-25|1319.94
#2014-09-26|1322.48
#2014-09-29|1311.56
#2014-09-30|1308.81
#2014-10-01|1299.57
#2014-10-02|1291.58
#2014-10-03|1297.94
#2014-10-06|1304.70
#2014-10-07|1293.73
#2014-10-08|1300.24
#2014-10-09|1292.65
#2014-10-10|1274.64
#2014-10-13|1274.34
#2014-10-14|1273.89
#2014-10-15|1255.14
#2014-10-16|1249.86
#2014-10-17|1266.58
#2014-10-20|1274.66
#2014-10-21|1290.84
#2014-10-22|1289.99
#2014-10-23|1295.90
#2014-10-24|1302.76
#2014-10-27|1301.90
#2014-10-28|1317.62
#2014-10-29|1319.51
#2014-10-30|1323.34
#2014-10-31|1340.10
#2014-11-03|1334.14
#2014-11-04|1336.87
#2014-11-05|1340.37
#2014-11-06|1333.50
#2014-11-07|1331.79
#2014-11-10|1339.27
#2014-11-11|1338.16
#2014-11-12|1336.56
#2014-11-13|1336.42
#2014-11-14|1335.49
#2014-11-17|1333.07
#2014-11-18|1339.38
#2014-11-19|1337.03
#2014-11-20|1334.57
#2014-11-21|1344.66
#2014-11-24|1351.13
#2014-11-25|1354.76
#2014-11-26|1360.34
#2014-11-27|1359.96
#2014-11-28|1358.67
#2014-12-01|1346.00
#2014-12-02|1352.88
#2014-12-03|1356.14
#2014-12-04|1353.92
#2014-12-05|1360.93
#2014-12-08|1359.62
#2014-12-09|1353.07
#2014-12-10|1339.36
#2014-12-11|1336.38
#2014-12-12|1316.85
#2014-12-15|1299.15
#2014-12-16|1297.19
#2014-12-17|1308.33
#2014-12-18|1329.48
#2014-12-19|1336.42
#2014-12-22|1344.98
#2014-12-23|1347.29
#2014-12-24|1347.49
#2014-12-25|1347.11
#2014-12-26|1348.17
#2014-12-29|1353.64
#2014-12-30|1349.13
#2014-12-31|1341.97
#2015-01-01|1341.99
#2015-01-02|1340.82
#2015-01-05|1316.15
#2015-01-06|1299.48
#2015-01-07|1302.70
#2015-01-08|1321.12
#2015-01-09|1310.86
#2015-01-12|1304.93
#2015-01-13|1307.37
#2015-01-14|1294.46
#2015-01-15|1292.28
#2015-01-16|1296.55
#2015-01-19|1298.20
#2015-01-20|1299.33
#2015-01-21|1305.88
#2015-01-22|1322.98
#2015-01-23|1319.31
#2015-01-26|1321.97
#2015-01-27|1320.39
#2015-01-28|1305.95
#2015-01-29|1305.59
#2015-01-30|1290.32
#2015-02-02|1301.65
#2015-02-03|1320.54
#2015-02-04|1322.65
#2015-02-05|1333.07
#2015-02-06|1333.83
#2015-02-09|1326.42
#2015-02-10|1329.48
#2015-02-11|1324.12
#2015-02-12|1341.45
#2015-02-13|1351.62
#2015-02-16|1353.47
#2015-02-17|1354.99
#2015-02-18|1357.01
#2015-02-19|1356.76
#2015-02-20|1360.76
#2015-02-23|1359.12
#2015-02-24|1362.99
#2015-02-25|1366.91
#2015-02-26|1364.50
#2015-02-27|1363.59
#2015-03-02|1367.50
#2015-03-03|1361.34
#2015-03-04|1352.20
#2015-03-05|1354.26
#2015-03-06|1343.68
#2015-03-09|1341.67
#2015-03-10|1319.15
#2015-03-11|1321.40
#2015-03-12|1341.12
#2015-03-13|1332.73
#2015-03-16|1345.60
#2015-03-17|1344.81
#2015-03-18|1352.90
#2015-03-19|1352.40
#2015-03-20|1374.56
#2015-03-23|1378.23
#2015-03-24|1376.13
#2015-03-25|1366.95
#2015-03-26|1356.15
#2015-03-27|1352.65
#2015-03-30|1362.79
#2015-03-31|1355.79
#2015-04-01|1360.22
#2015-04-02|1371.53
#2015-04-03|1374.99
#2015-04-06|1380.17
#2015-04-07|1376.99
#2015-04-08|1382.96
#2015-04-09|1383.99
#2015-04-10|1386.27
#2015-04-13|1388.15
#2015-04-14|1391.92
#2015-04-15|1393.58
#2015-04-16|1401.47
#2015-04-17|1386.97
#2015-04-20|1388.21
#2015-04-21|1390.04
#2015-04-22|1397.25
#2015-04-23|1400.75
#2015-04-24|1405.33
#2015-04-27|1409.51
#2015-04-28|1415.25
#2015-04-29|1411.87
#2015-04-30|1399.18
#2015-05-01|1400.10
#2015-05-04|1404.91
#2015-05-05|1394.70
#2015-05-06|1393.11
#2015-05-07|1391.28
#2015-05-08|1413.23
#2015-05-11|1412.28
#2015-05-12|1405.30
#2015-05-13|1411.70
#2015-05-14|1419.13
#2015-05-15|1422.37
#2015-05-18|1422.58
#2015-05-19|1422.90
#2015-05-20|1421.09
#2015-05-21|1420.42
#2015-05-22|1417.43
#2015-05-25|1414.62
#2015-05-26|1402.41
#2015-05-27|1408.06
#2015-05-28|1403.45
#2015-05-29|1394.32
#2015-06-01|1393.76
#2015-06-02|1397.81
#2015-06-03|1404.02
#2015-06-04|1395.31
#2015-06-05|1384.41
#2015-06-08|1380.26
#2015-06-09|1380.19
#2015-06-10|1399.46
#2015-06-11|1402.59
#2015-06-12|1400.62
#2015-06-15|1389.36
#2015-06-16|1391.15
#2015-06-17|1388.54
#2015-06-18|1401.60
#2015-06-19|1396.23
#2015-06-22|1416.08
#2015-06-23|1418.89
#2015-06-24|1412.70
#2015-06-25|1408.96
#2015-06-26|1407.42
#2015-06-29|1372.47
#2015-06-30|1376.01
#2015-07-01|1388.39
#2015-07-02|1385.44
#2015-07-03|1381.98
#2015-07-06|1365.03
#2015-07-07|1355.57
#2015-07-08|1337.11
#2015-07-09|1350.79
#2015-07-10|1373.92
#2015-07-13|1386.12
#2015-07-14|1391.98
#2015-07-15|1394.71
#2015-07-16|1406.72
#2015-07-17|1404.18
#2015-07-20|1404.93
#2015-07-21|1404.77
#2015-07-22|1401.00
#2015-07-23|1395.53
#2015-07-24|1383.92
#2015-07-27|1371.29
#2015-07-28|1375.07
#2015-07-29|1385.37
#2015-07-30|1384.33
#2015-07-31|1389.05
#2015-08-03|1385.65
#2015-08-04|1385.26
#2015-08-05|1385.58
#2015-08-06|1380.59
#2015-08-07|1377.78
#2015-08-10|1388.78
#2015-08-11|1377.58
#2015-08-12|1363.59
#2015-08-13|1365.76
#2015-08-14|1369.78
#2015-08-17|1367.59
#2015-08-18|1364.39
#2015-08-19|1352.33
#2015-08-20|1331.53
#2015-08-21|1298.18
#2015-08-24|1241.35
#2015-08-25|1245.07
#2015-08-26|1263.03
#2015-08-27|1290.42
#2015-08-28|1291.51
#2015-08-31|1281.94
#2015-09-01|1247.07
#2015-09-02|1252.02
#2015-09-03|1258.76
#2015-09-04|1235.07
#2015-09-07|1233.95
#2015-09-08|1257.83
#2015-09-09|1266.63
#2015-09-10|1261.62
#2015-09-11|1265.03
#2015-09-14|1262.50
#2015-09-15|1269.90
#2015-09-16|1283.34
#2015-09-17|1279.87
#2015-09-18|1264.32
#2015-09-21|1263.85
#2015-09-22|1244.45
#2015-09-23|1238.69
#2015-09-24|1231.17
#2015-09-25|1245.26
#2015-09-28|1224.48
#2015-09-29|1217.91
#2015-09-30|1237.54
#2015-10-01|1244.21
#2015-10-02|1249.10
#2015-10-05|1274.81
#2015-10-06|1278.75
#2015-10-07|1294.08
#2015-10-08|1297.39
#2015-10-09|1303.81
#2015-10-12|1306.40
#2015-10-13|1292.38
#2015-10-14|1284.16
#2015-10-15|1305.01
#2015-10-16|1313.30
#2015-10-19|1312.16
#2015-10-20|1313.94
#2015-10-21|1307.53
#2015-10-22|1317.27
#2015-10-23|1329.64
#2015-10-26|1328.62
#2015-10-27|1320.78
#2015-10-28|1334.73
#2015-10-29|1321.72
#2015-10-30|1315.71
#2015-11-02|1321.73
#2015-11-03|1321.85
#2015-11-04|1321.17
#2015-11-05|1321.98
#2015-11-06|1323.32
#2015-11-09|1313.11
#2015-11-10|1311.67
#2015-11-11|1315.28
#2015-11-12|1301.81
#2015-11-13|1289.63
#2015-11-16|1292.97
#2015-11-17|1300.96
#2015-11-18|1309.82
#2015-11-19|1322.45
#2015-11-20|1323.28
#2015-11-23|1318.26
#2015-11-24|1313.65
#2015-11-25|1313.80
#2015-11-26|1317.61
#2015-11-27|1314.60
#2015-11-30|1309.41
#2015-12-01|1324.91
#2015-12-02|1314.87
#2015-12-03|1303.81
#2015-12-04|1315.56
#2015-12-07|1307.09
#2015-12-08|1289.64
#2015-12-09|1284.27
#2015-12-10|1279.33
#2015-12-11|1256.79
#2015-12-14|1250.02
#2015-12-15|1266.99
#2015-12-16|1285.36
#2015-12-17|1282.14
#2015-12-18|1265.44
#2015-12-21|1268.75
#2015-12-22|1275.95
#2015-12-23|1290.00
#2015-12-24|1294.51
#2015-12-25|1293.85
#2015-12-28|1291.65
#2015-12-29|1301.90
#2015-12-30|1293.74
#2015-12-31|1284.81
#2016-01-01|1284.87
#2016-01-04|1254.47
#2016-01-05|1254.67
#2016-01-06|1238.76
#2016-01-07|1209.58
#2016-01-08|1196.17
#2016-01-11|1191.98
#2016-01-12|1191.62
#2016-01-13|1183.06
#2016-01-14|1177.98
#2016-01-15|1153.17
#2016-01-18|1143.36
#2016-01-19|1148.31
#2016-01-20|1117.54
#2016-01-21|1116.17
#2016-01-22|1144.98
#2016-01-25|1130.43
#2016-01-26|1139.78
#2016-01-27|1140.93
#2016-01-28|1140.95
#2016-01-29|1166.94
#2016-02-01|1162.49
#2016-02-02|1136.03
#2016-02-03|1130.78
#2016-02-04|1146.72
#2016-02-05|1132.74
#2016-02-08|1106.06
#2016-02-09|1092.76
#2016-02-10|1094.31
#2016-02-11|1068.14
#2016-02-12|1088.60
#2016-02-15|1104.73
#2016-02-16|1116.59
#2016-02-17|1131.28
#2016-02-18|1131.33
#2016-02-19|1126.68
#2016-02-22|1141.35
#2016-02-23|1126.60
#2016-02-24|1116.15
#2016-02-25|1131.46
#2016-02-26|1138.59
#2016-02-29|1133.45
#2016-03-01|1159.24
#2016-03-02|1178.35
#2016-03-03|1193.26
#2016-03-04|1202.65
#2016-03-07|1201.93
#2016-03-08|1189.61
#2016-03-09|1190.87
#2016-03-10|1191.52
#2016-03-11|1221.72
#2016-03-14|1222.12
#2016-03-15|1212.99
#2016-03-16|1209.23
#2016-03-17|1234.26
#2016-03-18|1240.82
#2016-03-21|1237.94
#2016-03-22|1234.30
#2016-03-23|1221.78
#2016-03-24|1206.98
#2016-03-25|1207.77
#2016-03-28|1212.16
#2016-03-29|1214.45
#2016-03-30|1230.43
#2016-03-31|1229.79
#2016-04-01|1221.26
#2016-04-04|1219.89
#2016-04-05|1198.60
#2016-04-06|1202.24
#2016-04-07|1189.27
#2016-04-08|1200.52
#2016-04-11|1206.68
#2016-04-12|1218.76
#2016-04-13|1246.72
#2016-04-14|1253.32
#2016-04-15|1251.41
#2016-04-18|1253.15
#2016-04-19|1269.57
#2016-04-20|1276.22
#2016-04-21|1273.32
#2016-04-22|1276.50
#2016-04-25|1272.63
#2016-04-26|1281.19
#2016-04-27|1278.37
#2016-04-28|1272.14
#2016-04-29|1265.57
#2016-05-02|1268.26
#2016-05-03|1249.65
#2016-05-04|1239.66
#2016-05-05|1235.71
#2016-05-06|1234.53
#2016-05-09|1233.50
#2016-05-10|1248.09
#2016-05-11|1240.19
#2016-05-12|1238.16
#2016-05-13|1224.51
#2016-05-16|1230.13
#2016-05-17|1228.59
#2016-05-18|1238.12
#2016-05-19|1225.52
#2016-05-20|1234.98
#2016-05-23|1233.47
#2016-05-24|1249.53
#2016-05-25|1265.23
#2016-05-26|1264.84
#2016-05-27|1270.19
#2016-05-30|1270.13
#2016-05-31|1266.51
#2016-06-01|1265.01
#2016-06-02|1264.69
#2016-06-03|1263.75
#2016-06-06|1269.53
#2016-06-07|1275.51
#2016-06-08|1279.30
#2016-06-09|1267.83
#2016-06-10|1246.23
#2016-06-13|1228.53
#2016-06-14|1208.96
#2016-06-15|1212.65
#2016-06-16|1205.12
#2016-06-17|1217.32
#2016-06-20|1241.98
#2016-06-21|1247.89
#2016-06-22|1249.92
#2016-06-23|1272.47
#2016-06-24|1191.50
#2016-06-27|1152.00
#2016-06-28|1174.61
#2016-06-29|1201.95
#2016-06-30|1214.85
#2016-07-01|1216.00
#2016-07-04|1215.14
#2016-07-05|1195.94
#2016-07-06|1186.09
#2016-07-07|1191.20
#2016-07-08|1206.21
#2016-07-11|1221.76
#2016-07-12|1241.24
#2016-07-13|1244.44
#2016-07-14|1255.81
#2016-07-15|1255.81
#2016-07-18|1258.94
#2016-07-19|1256.14
#2016-07-20|1262.08
#2016-07-21|1260.98
#2016-07-22|1261.52
#2016-07-25|1260.69
#2016-07-26|1261.91
#2016-07-27|1263.89
#2016-07-28|1264.06
#2016-07-29|1275.47
#2016-08-01|1274.09
#2016-08-02|1262.28
#2016-08-03|1260.15
#2016-08-04|1265.40
#2016-08-05|1279.76
#2016-08-08|1289.75
#2016-08-09|1296.97
#2016-08-10|1296.08
#2016-08-11|1298.71
#2016-08-12|1298.84
#2016-08-15|1303.86
#2016-08-16|1297.83
#2016-08-17|1298.18
#2016-08-18|1301.61
#2016-08-19|1295.70
#2016-08-22|1296.36
#2016-08-23|1303.18
#2016-08-24|1300.53
#2016-08-25|1301.51
#2016-08-26|1302.62
#2016-08-29|1302.09
#2016-08-30|1309.83
#2016-08-31|1313.03
#2016-09-01|1315.94
#2016-09-02|1324.82
#2016-09-05|1328.67
#2016-09-06|1333.29
#2016-09-07|1335.74
#2016-09-08|1336.82
#2016-09-09|1316.47
#2016-09-12|1310.13
#2016-09-13|1291.58
#2016-09-14|1288.10
#2016-09-15|1295.63
#2016-09-16|1286.39
#2016-09-19|1297.18
#2016-09-20|1296.81
#2016-09-21|1312.12
#2016-09-22|1327.17
#2016-09-23|1318.12
#2016-09-26|1303.19
#2016-09-27|1304.02
#2016-09-28|1307.60
#2016-09-29|1301.74
#2016-09-30|1303.19
#2016-10-03|1303.17
#2016-10-04|1303.25
#2016-10-05|1309.26
#2016-10-06|1309.17
#2016-10-07|1307.94
#2016-10-10|1312.34
#2016-10-11|1298.09
#2016-10-12|1296.72
#2016-10-13|1285.54
#2016-10-14|1293.90
#2016-10-17|1290.50
#2016-10-18|1305.24
#2016-10-19|1313.20
#2016-10-20|1313.73
#2016-10-21|1312.37
#2016-10-24|1319.89
#2016-10-25|1318.57
#2016-10-26|1317.70
#2016-10-27|1314.43
#2016-10-28|1311.96
#2016-10-31|1315.12
#2016-11-01|1308.90
#2016-11-02|1295.82
#2016-11-03|1296.02
#2016-11-04|1289.17
#2016-11-07|1310.39
#2016-11-08|1315.20
#2016-11-09|1320.74
#2016-11-10|1342.69
#2016-11-11|1343.54
#2016-11-14|1353.09
#2016-11-15|1354.89
#2016-11-16|1348.54
#2016-11-17|1354.88
#2016-11-18|1349.49
#2016-11-21|1355.52
#2016-11-22|1363.27
#2016-11-23|1361.56
#2016-11-24|1362.25
#2016-11-25|1365.41
#2016-11-28|1358.12
#2016-11-29|1361.24
#2016-11-30|1365.69
#2016-12-01|1372.69
#2016-12-02|1370.34
#2016-12-05|1378.98
#2016-12-06|1396.19
#2016-12-07|1418.53
#2016-12-08|1430.08
#2016-12-09|1429.78
#2016-12-12|1421.82
#2016-12-13|1428.02
#2016-12-14|1419.89
#2016-12-15|1411.55
#2016-12-16|1409.01
#2016-12-19|1407.85
#2016-12-20|1413.41
#2016-12-21|1412.24
#2016-12-22|1407.98
#2016-12-23|1408.84
#2016-12-26|1408.42
#2016-12-27|1409.17
#2016-12-28|1403.49
#2016-12-29|1404.52
#2016-12-30|1410.54
#2017-01-02|1411.38
#2017-01-03|1419.23
#2017-01-04|1436.59
#2017-01-05|1439.83
#2017-01-06|1440.25
#2017-01-09|1430.91
#2017-01-10|1433.84
#2017-01-11|1431.74
#2017-01-12|1436.33
#2017-01-13|1441.23
#2017-01-16|1434.70
#2017-01-17|1428.47
#2017-01-18|1431.96
#2017-01-19|1423.00
#2017-01-20|1428.44
#2017-01-23|1429.53
#2017-01-24|1438.64
#2017-01-25|1454.56
#2017-01-26|1458.39
#2017-01-27|1456.00
#2017-01-30|1445.95
#2017-01-31|1443.92
#2017-02-01|1445.20
#2017-02-02|1444.69
#2017-02-03|1462.00
#2017-02-06|1455.60
#2017-02-07|1452.29
#2017-02-08|1452.50
#2017-02-09|1461.75
#2017-02-10|1466.94
#2017-02-13|1475.78
#2017-02-14|1480.07
#2017-02-15|1493.22
#2017-02-16|1496.90
#2017-02-17|1492.60
#2017-02-20|1494.36
#2017-02-21|1496.01
#2017-02-22|1497.63
#2017-02-23|1501.14
#2017-02-24|1490.08
#2017-02-27|1489.28
#2017-02-28|1486.20
#2017-03-01|1504.66
#2017-03-02|1494.83
#2017-03-03|1496.85
#2017-03-06|1494.09
#2017-03-07|1490.67
#2017-03-08|1486.48
#2017-03-09|1485.73
#2017-03-10|1491.45
#2017-03-13|1497.05
#2017-03-14|1492.74
#2017-03-15|1497.63
#2017-03-16|1512.76
#2017-03-17|1508.02
#2017-03-20|1503.30
#2017-03-21|1486.99
#2017-03-22|1476.05
#2017-03-23|1481.69
#2017-03-24|1482.98
#2017-03-27|1477.96
#2017-03-28|1491.73
#2017-03-29|1487.94
#2017-03-30|1495.28
#2017-03-31|1486.35
#2017-04-03|1481.90
#2017-04-04|1479.72
#2017-04-05|1475.43
#2017-04-06|1476.91
#2017-04-07|1474.45
#2017-04-10|1474.11
#2017-04-11|1475.18
#2017-04-12|1470.35
#2017-04-13|1462.18
#2017-04-14|1461.80
#2017-04-17|1476.12
#2017-04-18|1468.10
#2017-04-19|1466.85
#2017-04-20|1480.24
#2017-04-21|1476.62
#2017-04-24|1506.22
#2017-04-25|1516.79
#2017-04-26|1517.36
#2017-04-27|1511.78
#2017-04-28|1503.84
#2017-05-01|1509.45
#2017-05-02|1513.22
#2017-05-03|1513.15
#2017-05-04|1515.58
#2017-05-05|1518.98
#2017-05-08|1519.26
#2017-05-09|1512.39
#2017-05-10|1517.10
#2017-05-11|1512.58
#2017-05-12|1510.71
#2017-05-15|1522.36
#2017-05-16|1524.62
#2017-05-17|1501.75
#2017-05-18|1491.55
#2017-05-19|1503.95
#2017-05-22|1510.18
#2017-05-23|1516.09
#2017-05-24|1516.54
#2017-05-25|1521.86
#2017-05-26|1518.91
#2017-05-29|1517.48
#2017-05-30|1511.92
#2017-05-31|1509.13
#2017-06-01|1518.09
#2017-06-02|1526.19
#2017-06-05|1523.89
#2017-06-06|1518.38
#2017-06-07|1525.90
#2017-06-08|1532.86
#2017-06-09|1544.14
#2017-06-12|1541.37
#2017-06-13|1550.58
#2017-06-14|1554.84
#2017-06-15|1541.64
#2017-06-16|1545.92
#2017-06-19|1555.66
#2017-06-20|1542.69
#2017-06-21|1533.13
#2017-06-22|1531.58
#2017-06-23|1531.86
#2017-06-26|1538.93
#2017-06-27|1541.70
#2017-06-28|1557.70
#2017-06-29|1565.29
#2017-06-30|1559.39
#2017-07-03|1572.33
#2017-07-04|1572.37
#2017-07-05|1572.06
#2017-07-06|1568.32
#2017-07-07|1569.06
#2017-07-10|1570.74
#2017-07-11|1569.02
#2017-07-12|1578.41
#2017-07-13|1587.46
#2017-07-14|1591.94
#2017-07-17|1593.18
#2017-07-18|1591.10
#2017-07-19|1597.35
#2017-07-20|1601.18
#2017-07-21|1598.47
#2017-07-24|1600.81
#2017-07-25|1611.86
#2017-07-26|1610.42
#2017-07-27|1612.73
#2017-07-28|1610.07
#2017-07-31|1615.97
#2017-08-01|1629.07
#2017-08-02|1628.11
#2017-08-03|1624.89
#2017-08-04|1626.17
#2017-08-07|1628.13
#2017-08-08|1626.02
#2017-08-09|1618.16
#2017-08-10|1598.66
#2017-08-11|1587.26
#2017-08-14|1604.47
#2017-08-15|1602.66
#2017-08-16|1607.30
#2017-08-17|1593.84
#2017-08-18|1589.24
#2017-08-21|1589.83
#2017-08-22|1597.28
#2017-08-23|1596.74
#2017-08-24|1598.91
#2017-08-25|1606.19
#2017-08-28|1604.50
#2017-08-29|1597.18
#2017-08-30|1598.33
#2017-08-31|1603.38
#2017-09-01|1609.32
#2017-09-04|1604.03
#2017-09-05|1589.35
#2017-09-06|1588.59
#2017-09-07|1584.70
#2017-09-08|1591.24
#2017-09-11|1609.71
#2017-09-12|1619.77
#2017-09-13|1617.60
#2017-09-14|1615.28
#2017-09-15|1619.60
#2017-09-18|1628.07
#2017-09-19|1633.09
#2017-09-20|1637.70
#2017-09-21|1636.07
#2017-09-22|1638.88
#2017-09-25|1627.13
#2017-09-26|1620.56
#2017-09-27|1630.77
#2017-09-28|1634.47
#2017-09-29|1642.32
#2017-10-02|1645.57
#2017-10-03|1653.43
#2017-10-04|1651.28
#2017-10-05|1657.34
#2017-10-06|1658.02
#2017-10-09|1655.99
#2017-10-10|1665.14
#2017-10-11|1665.49
#2017-10-12|1664.97
#2017-10-13|1667.12
#2017-10-16|1670.77
#2017-10-17|1664.01
#2017-10-18|1669.54
#2017-10-19|1669.79
#2017-10-20|1674.54
#2017-10-23|1667.73
#2017-10-24|1671.21
#2017-10-25|1669.35
#2017-10-26|1670.42
#2017-10-27|1668.84
#2017-10-30|1668.09
#2017-10-31|1665.86
#2017-11-01|1669.65
#2017-11-02|1677.70
#2017-11-03|1671.18
#2017-11-06|1668.43
#2017-11-07|1662.37
#2017-11-08|1662.03
#2017-11-09|1660.50
#2017-11-10|1658.48
#2017-11-13|1655.04
#2017-11-14|1652.82
#2017-11-15|1649.25
#2017-11-16|1656.23
#2017-11-17|1657.74
#2017-11-20|1658.25
#2017-11-21|1668.13
#2017-11-22|1670.90
#2017-11-23|1671.61
#2017-11-24|1676.41
#2017-11-27|1672.61
#2017-11-28|1683.50
#2017-11-29|1696.93
#2017-11-30|1697.91
#2017-12-01|1693.25
#2017-12-04|1703.00
#2017-12-05|1697.38
#2017-12-06|1686.60
#2017-12-07|1689.58
#2017-12-08|1700.22
#2017-12-11|1704.43
#2017-12-12|1710.64
#2017-12-13|1709.39
#2017-12-14|1704.61
#2017-12-15|1708.91
#2017-12-18|1726.69
#2017-12-19|1720.20
#2017-12-20|1718.21
#2017-12-21|1725.09
#2017-12-22|1724.45
#2017-12-25|1724.11
#2017-12-26|1724.02
#2017-12-27|1727.86
#2017-12-28|1734.74
#2017-12-29|1734.69
#2018-01-01|1734.41
#2018-01-02|1740.34
#2018-01-03|1743.65
#2018-01-04|1759.23
#2018-01-05|1767.52
#2018-01-08|1768.88
#2018-01-09|1772.81
#2018-01-10|1782.99
#2018-01-11|1789.33
#2018-01-12|1799.61
#2018-01-15|1808.77
#2018-01-16|1807.99
#2018-01-17|1816.26
#2018-01-18|1815.85
#2018-01-19|1826.11
#2018-01-22|1837.37
#2018-01-23|1847.60
#2018-01-24|1857.23
#2018-01-25|1858.34
#2018-01-26|1864.36
#2018-01-29|1852.62
#2018-01-30|1836.28
#2018-01-31|1841.67
#2018-02-01|1847.18
#2018-02-02|1818.61
#2018-02-05|1767.65
#2018-02-06|1746.23
#2018-02-07|1751.62
#2018-02-08|1714.29
#2018-02-09|1712.28
#2018-02-12|1727.64
#2018-02-13|1734.32
#2018-02-14|1758.51
#2018-02-15|1777.04
#2018-02-16|1781.53
#2018-02-19|1782.03
#2018-02-20|1773.06
#2018-02-21|1774.44
#2018-02-22|1766.82
#2018-02-23|1784.28
#2018-02-26|1796.72
#2018-02-27|1784.14
#2018-02-28|1765.09
#2018-03-01|1748.22
#2018-03-02|1743.04
#2018-03-05|1749.90
#2018-03-06|1762.62
#2018-03-07|1760.36
#2018-03-08|1765.50
#2018-03-09|1784.66
#2018-03-12|1792.81
#2018-03-13|1785.68
#2018-03-14|1773.61
#2018-03-15|1773.56
#2018-03-16|1774.18
#2018-03-19|1762.89
#2018-03-20|1765.65
#2018-03-21|1763.13
#2018-03-22|1732.06
#2018-03-23|1698.57
#2018-03-26|1721.11
#2018-03-27|1713.73
#2018-03-28|1709.75
#2018-03-29|1719.56
#2018-03-30|1720.03
#2018-04-02|1705.02
#2018-04-03|1710.36
#2018-04-04|1711.26
#2018-04-05|1725.97
#2018-04-06|1708.34
#2018-04-09|1715.82
#2018-04-10|1733.96
#2018-04-11|1727.45
#2018-04-12|1736.69
#2018-04-13|1729.52
#2018-04-16|1731.00
#2018-04-17|1733.33
#2018-04-18|1737.64
#2018-04-19|1746.68
#2018-04-20|1739.29
#2018-04-23|1738.09
#2018-04-24|1736.76
#2018-04-25|1727.00
#2018-04-26|1730.45
#2018-04-27|1735.00
#2018-04-30|1733.87
#2018-05-01|1731.12
#2018-05-02|1723.52
#2018-05-03|1712.00
#2018-05-04|1718.73
#2018-05-07|1724.58
#2018-05-08|1727.70
#2018-05-09|1739.90
#2018-05-10|1750.01
#2018-05-11|1757.14
#2018-05-14|1757.45
#2018-05-15|1745.79
#2018-05-16|1742.12
#2018-05-17|1738.79
#2018-05-18|1729.99
#2018-05-21|1735.25
#2018-05-22|1744.51
#2018-05-23|1730.49
#2018-05-24|1724.04
#2018-05-25|1718.52
#2018-05-28|1716.09
#2018-05-29|1682.02
#2018-05-30|1691.63
#2018-05-31|1687.71
#2018-06-01|1699.74
#2018-06-04|1714.53
#2018-06-05|1705.21
#2018-06-06|1722.04
#2018-06-07|1724.97
#2018-06-08|1719.60
#2018-06-11|1722.42
#2018-06-12|1720.34
#2018-06-13|1712.39
#2018-06-14|1703.80
#2018-06-15|1693.18
#2018-06-18|1689.06
#2018-06-19|1678.97
#2018-06-20|1684.79
#2018-06-21|1676.03
#2018-06-22|1682.30
#2018-06-25|1663.13
#2018-06-26|1661.55
#2018-06-27|1644.08
#2018-06-28|1646.60
#2018-06-29|1656.46
#2018-07-02|1650.46
#2018-07-03|1650.41
#2018-07-04|1651.39
#2018-07-05|1658.77
#2018-07-06|1666.81
#2018-07-09|1686.93
#2018-07-10|1683.13
#2018-07-11|1671.56
#2018-07-12|1675.22
#2018-07-13|1672.58
#2018-07-16|1680.42
#2018-07-17|1681.74
#2018-07-18|1689.23
#2018-07-19|1679.89
#2018-07-20|1688.38
#2018-07-23|1698.13
#2018-07-24|1708.38
#2018-07-25|1712.05
#2018-07-26|1714.39
#2018-07-27|1716.14
#2018-07-30|1718.06
#2018-07-31|1715.43
#2018-08-01|1715.36
#2018-08-02|1703.99
#2018-08-03|1710.35
#2018-08-06|1709.67
#2018-08-07|1716.89
#2018-08-08|1719.15
#2018-08-09|1717.59
#2018-08-10|1694.30
#2018-08-13|1678.07
#2018-08-14|1685.48
#2018-08-15|1672.28
#2018-08-16|1685.81
#2018-08-17|1690.11
#2018-08-20|1696.92
#2018-08-21|1703.05
#2018-08-22|1705.11
#2018-08-23|1696.83
#2018-08-24|1701.22
#2018-08-27|1718.30
#2018-08-28|1720.73
#2018-08-29|1722.10
#2018-08-30|1709.98
#2018-08-31|1705.78
#2018-09-03|1702.60
#2018-09-04|1698.66
#2018-09-05|1760.09
#2018-09-06|1688.75
#2018-09-07|1682.48
#2018-09-10|1681.99
#2018-09-11|1679.47
#2018-09-12|1675.69
#2018-09-13|1682.66
#2018-09-14|1690.79
#2018-09-17|1688.62
#2018-09-18|1694.88
#2018-09-19|1709.45
#2018-09-20|1725.25
#2018-09-21|1731.45
#2018-09-24|1716.49
#2018-09-25|1714.89
#2018-09-26|1706.93
#2018-09-27|1701.87
#2018-09-28|1691.35
#2018-10-01|1687.57
#2018-10-02|1678.54
#2018-10-03|1682.19
#2018-10-04|1678.40
#2018-10-05|1669.61
#2018-10-08|1667.81
#2018-10-09|1666.09
#2018-10-10|1643.62
#2018-10-11|1600.33
#2018-10-12|1604.88
#2018-10-15|1599.05
#2018-10-16|1620.17
#2018-10-17|1625.15
#2018-10-18|1608.40
#2018-10-19|1609.19
#2018-10-22|1597.16
#2018-10-23|1580.14
#2018-10-24|1557.49
#2018-10-25|1567.74
#2018-10-26|1552.69
#2018-10-29|1560.49
#2018-10-30|1571.67
#2018-10-31|1587.42
#2018-11-01|1602.58
#2018-11-02|1611.14
#2018-11-05|1616.31
#2018-11-06|1622.41
#2018-11-07|1639.98
#2018-11-08|1645.87
#2018-11-09|1632.31
#2018-11-12|1610.99
#2018-11-13|1616.02
#2018-11-14|1606.08
#2018-11-15|1611.26
#2018-11-16|1617.50
#2018-11-19|1613.83
#2018-11-20|1587.79
#2018-11-21|1592.94
#2018-11-22|1591.99
#2018-11-23|1586.70
#2018-11-26|1606.67
#2018-11-27|1606.94
#2018-11-28|1624.81
#2018-11-29|1626.26
#2018-11-30|1626.29
#2018-12-03|1642.56
#2018-12-04|1604.59
#2018-12-05|1595.31
#2018-12-06|1576.87
#2018-12-07|1565.32
#2018-12-10|1540.25
#2018-12-11|1533.74
#2018-12-12|1550.00
#2018-12-13|1548.26
#2018-12-14|1533.95
#2018-12-17|1517.55
#2018-12-18|1513.69
#2018-12-19|1507.87
#2018-12-20|1491.06
#2018-12-21|1471.25
#2018-12-24|1451.77
#2018-12-25|1448.27
#2018-12-26|1477.67
#2018-12-27|1483.76
#2018-12-28|1496.09
#2018-12-31|1505.31
#2019-01-01|1505.79
#2019-01-02|1501.27
#2019-01-03|1491.92
#2019-01-04|1526.75
#2019-01-07|1537.24
#2019-01-08|1543.61
#2019-01-09|1557.00
#2019-01-10|1563.88
#2019-01-11|1565.91
#2019-01-14|1566.42
#2019-01-15|1575.15
#2019-01-16|1592.99
#2019-01-17|1594.66
#2019-01-18|1613.43
#2019-01-21|1612.87
#2019-01-22|1601.03
#2019-01-23|1601.13
#2019-01-24|1606.42
#2019-01-25|1622.06
#2019-01-28|1618.64
#2019-01-29|1618.03
#2019-01-30|1624.43
#2019-01-31|1630.84
#2019-02-01|1632.00
#2019-02-04|1635.96
#2019-02-05|1642.02
#2019-02-06|1638.03
#2019-02-07|1628.65
#2019-02-08|1620.66
#2019-02-11|1621.67
#2019-02-12|1634.53
#2019-02-13|1639.27
#2019-02-14|1629.46
#2019-02-15|1644.89
#2019-02-18|1650.73
#2019-02-19|1653.94
#2019-02-20|1661.62
#2019-02-21|1657.62
#2019-02-22|1661.17
#2019-02-25|1668.82
#2019-02-26|1665.74
#2019-02-27|1669.27
#2019-02-28|1667.28
#2019-03-01|1671.58
#2019-03-04|1667.54
#2019-03-05|1665.06
#2019-03-06|1658.81
#2019-03-07|1642.76
#2019-03-08|1633.53
#2019-03-11|1649.19
#2019-03-12|1657.34
#2019-03-13|1666.17
#2019-03-14|1670.58
#2019-03-15|1681.40
#2019-03-18|1693.58
#2019-03-19|1689.31
#2019-03-20|1672.10
#2019-03-21|1671.29
#2019-03-22|1644.12
#2019-03-25|1636.04
#2019-03-26|1647.75
#2019-03-27|1644.27
#2019-03-28|1648.12
#2019-03-29|1654.50
#2019-04-01|1679.82
#2019-04-02|1682.19
#2019-04-03|1693.67
#2019-04-04|1695.01
#2019-04-05|1696.80
#2019-04-08|1696.36
#2019-04-09|1690.02
#2019-04-10|1694.23
#2019-04-11|1695.65
#2019-04-12|1713.19
#2019-04-15|1711.93
#2019-04-16|1721.57
#2019-04-17|1723.43
#2019-04-18|1720.20
#2019-04-19|1719.62
#2019-04-22|1714.19
#2019-04-23|1717.83
#2019-04-24|1714.71
#2019-04-25|1711.77
#2019-04-26|1722.59
#2019-04-29|1729.95
#2019-04-30|1732.00
#2019-05-01|1729.48
#2019-05-02|1727.50
#2019-05-03|1737.44
#2019-05-06|1723.10
#2019-05-07|1703.37
#2019-05-08|1697.63
#2019-05-09|1685.15
#2019-05-10|1694.21
#2019-05-13|1666.17
#2019-05-14|1672.03
#2019-05-15|1672.60
#2019-05-16|1684.18
#2019-05-17|1674.23
#2019-05-20|1677.48
#2019-05-21|1687.91
#2019-05-22|1682.45
#2019-05-23|1664.63
#2019-05-24|1677.32
#2019-05-27|1679.34
#2019-05-28|1670.80
#2019-05-29|1662.17
#2019-05-30|1662.01
#2019-05-31|1650.44
#2019-06-03|1654.12
#2019-06-04|1677.07
#2019-06-05|1688.24
#2019-06-06|1689.63
#2019-06-07|1697.39
#2019-06-10|1706.02
#2019-06-11|1711.01
#2019-06-12|1700.31
#2019-06-13|1699.21
#2019-06-14|1695.44
#2019-06-17|1690.77
#2019-06-18|1705.03
#2019-06-19|1715.64
#2019-06-20|1729.42
#2019-06-21|1723.70
#2019-06-24|1722.74
#2019-06-25|1714.46
#2019-06-26|1710.98
#2019-06-27|1722.49
#2019-06-28|1735.23
#2019-07-01|1744.68
#2019-07-02|1748.92
#2019-07-03|1761.36
#2019-07-04|1766.69
#2019-07-05|1765.23
#2019-07-08|1753.84
#2019-07-09|1753.59
#2019-07-10|1753.99
#2019-07-11|1759.05
#2019-07-12|1763.13
#2019-07-15|1759.95
#2019-07-16|1757.50
#2019-07-17|1748.92
#2019-07-18|1752.18
#2019-07-19|1748.68
#2019-07-22|1744.69
#2019-07-23|1753.76
#2019-07-24|1761.06
#2019-07-25|1752.86
#2019-07-26|1755.75
#2019-07-29|1749.30
#2019-07-30|1742.89
#2019-07-31|1734.74
#2019-08-01|1716.14
#2019-08-02|1701.25
#2019-08-05|1661.02
#2019-08-06|1667.11
#2019-08-07|1664.95
#2019-08-08|1686.56
#2019-08-09|1680.45
#2019-08-12|1663.02
#2019-08-13|1665.61
#2019-08-14|1632.39
#2019-08-15|1633.59
#2019-08-16|1654.84
#2019-08-19|1669.23
#2019-08-20|1657.11
#2019-08-21|1663.87
#2019-08-22|1665.31
#2019-08-23|1644.63
#2019-08-26|1648.98
#2019-08-27|1645.02
#2019-08-28|1648.98
#2019-08-29|1662.22
#2019-08-30|1670.41
#2019-09-02|1667.21
#2019-09-03|1658.03
#2019-09-04|1679.07
#2019-09-05|1699.74
#2019-09-06|1705.98
#2019-09-09|1718.23
#2019-09-10|1721.28
#2019-09-11|1732.54
#2019-09-12|1740.56
#2019-09-13|1753.61
#2019-09-16|1743.72
#2019-09-17|1742.17
#2019-09-18|1743.19
#2019-09-19|1743.75
#2019-09-20|1743.19
#2019-09-23|1741.51
#2019-09-24|1732.91
#2019-09-25|1733.96
#2019-09-26|1737.24
#2019-09-27|1736.77
#2019-09-30|1732.92
#2019-10-01|1713.94
#2019-10-02|1688.93
#2019-10-03|1691.67
#2019-10-04|1705.20
#2019-10-07|1702.78
#2019-10-08|1685.03
#2019-10-09|1693.66
#2019-10-10|1703.64
#2019-10-11|1731.03
#2019-10-14|1730.81
#2019-10-15|1747.24
#2019-10-16|1749.92
#2019-10-17|1756.67
#2019-10-18|1758.82
#2019-10-21|1775.90
#2019-10-22|1772.69
#2019-10-23|1775.13
#2019-10-24|1778.21
#2019-10-25|1778.59
#2019-10-28|1784.37
#2019-10-29|1788.28
#2019-10-30|1784.21
#2019-10-31|1780.24
#2019-11-01|1794.36
#2019-11-04|1805.90
#2019-11-05|1804.91
#2019-11-06|1808.02
#2019-11-07|1815.41
#2019-11-08|1809.65
#2019-11-11|1806.06
#2019-11-12|1805.48
#2019-11-13|1793.08
#2019-11-14|1793.93
#2019-11-15|1803.93
#2019-11-18|1807.48
#2019-11-19|1813.52
#2019-11-20|1804.40
#2019-11-21|1796.92
#2019-11-22|1801.44
#2019-11-25|1811.44
#2019-11-26|1812.27
#2019-11-27|1820.30
#2019-11-28|1819.31
#2019-11-29|1811.76
#2019-12-02|1802.05
#2019-12-03|1790.11
#2019-12-04|1799.62
#2019-12-05|1804.71
#2019-12-06|1817.04
#2019-12-09|1818.19
#2019-12-10|1815.00
#2019-12-11|1814.42
#2019-12-12|1831.06
#2019-12-13|1841.67
#2019-12-16|1851.82
#2019-12-17|1855.23
#2019-12-18|1854.96
#2019-12-19|1856.71
#2019-12-20|1859.53
#2019-12-23|1854.83
#2019-12-24|1855.83
#2019-12-25|1855.63
#2019-12-26|1861.85
#2019-12-27|1867.65
#2019-12-30|1865.50
#2019-12-31|1868.43
#2020-01-01|1868.46
#2020-01-02|1880.92
#2020-01-03|1870.68
#2020-01-06|1861.79
#2020-01-07|1857.00
#2020-01-08|1858.22
#2020-01-09|1869.15
#2020-01-10|1866.35
#2020-01-13|1874.67
#2020-01-14|1872.84
#2020-01-15|1869.22
#2020-01-16|1881.23
#2020-01-17|1887.96
#2020-01-20|1884.48
#2020-01-21|1873.95
#2020-01-22|1877.86
#2020-01-23|1873.22
#2020-01-24|1864.94
#2020-01-27|1839.97
#2020-01-28|1849.19
#2020-01-29|1846.13
#2020-01-30|1848.24
#2020-01-31|1825.37
#2020-02-03|1827.27
#2020-02-04|1848.28
#2020-02-05|1867.38
#2020-02-06|1877.32
#2020-02-07|1871.61
#2020-02-10|1873.57
#2020-02-11|1885.11
#2020-02-12|1893.07
#2020-02-13|1893.38
#2020-02-14|1897.58
#2020-02-17|1897.84
#2020-02-18|1885.82
#2020-02-19|1889.43
#2020-02-20|1885.44
#2020-02-21|1875.65
#2020-02-24|1826.28
#2020-02-25|1782.72
#2020-02-26|1767.03
#2020-02-27|1712.42
#2020-02-28|1667.30
#2020-03-02|1709.94
#2020-03-03|1689.33
#2020-03-04|1717.46
#2020-03-05|1678.21
#2020-03-06|1634.90
#2020-03-09|1496.35
#2020-03-10|1539.10
#2020-03-11|1483.90
#2020-03-12|1330.07
#2020-03-13|1410.30
#2020-03-16|1255.52
#2020-03-17|1283.74
#2020-03-18|1185.63
#2020-03-19|1186.28
#2020-03-20|1175.71
#2020-03-23|1108.32
#2020-03-24|1220.51
#2020-03-25|1279.57
#2020-03-26|1339.00
#2020-03-27|1308.81
#2020-03-30|1316.25
#2020-03-31|1303.24
#2020-04-01|1242.65
#2020-04-02|1251.10
#2020-04-03|1224.72
#2020-04-06|1295.02
#2020-04-07|1321.38
#2020-04-08|1353.41
#2020-04-09|1401.42
#2020-04-10|1404.05
#2020-04-13|1373.03
#2020-04-14|1385.94
#2020-04-15|1332.63
#2020-04-16|1311.55
#2020-04-17|1361.95
#2020-04-20|1342.36
#2020-04-21|1302.42
#2020-04-22|1315.03
#2020-04-23|1320.03
#2020-04-24|1317.89
#2020-04-27|1360.31
#2020-04-28|1381.03
#2020-04-29|1425.05
#2020-04-30|1404.01
#2020-05-01|1370.26
#2020-05-04|1344.99
#2020-05-05|1351.40
#2020-05-06|1336.29
#2020-05-07|1349.89
#2020-05-08|1376.51
#2020-05-11|1362.39
#2020-05-12|1333.61
#2020-05-13|1302.97
#2020-05-14|1304.09
#2020-05-15|1301.71
#2020-05-18|1350.27
#2020-05-19|1346.16
#2020-05-20|1366.72
#2020-05-21|1359.53
#2020-05-22|1348.35
#2020-05-25|1357.45
#2020-05-26|1410.71
#2020-05-27|1446.76
#2020-05-28|1446.66
#2020-05-29|1429.86
#2020-06-01|1454.23
#2020-06-02|1480.09
#2020-06-03|1530.35
#2020-06-04|1540.69
#2020-06-05|1591.23
#2020-06-08|1614.92
#2020-06-09|1596.56
#2020-06-10|1565.75
#2020-06-11|1476.01
#2020-06-12|1491.50
#2020-06-15|1488.08
#2020-06-16|1521.17
#2020-06-17|1511.47
#2020-06-18|1507.18
#2020-06-19|1498.85
#2020-06-22|1496.96
#2020-06-23|1509.77
#2020-06-24|1468.22
#2020-06-25|1480.96
#2020-06-26|1449.47
#2020-06-29|1460.15
#2020-06-30|1472.91
#2020-07-01|1475.35
#2020-07-02|1490.69
#2020-07-03|1491.06
#2020-07-06|1520.07
#2020-07-07|1495.23
#2020-07-08|1498.87
#2020-07-09|1479.41
#2020-07-10|1496.79
#2020-07-13|1500.85
#2020-07-14|1504.88
#2020-07-15|1527.56
#2020-07-16|1520.72
#2020-07-17|1517.21
#2020-07-20|1518.41
#2020-07-21|1538.38
#2020-07-22|1539.70
#2020-07-23|1536.34
#2020-07-24|1523.96
#2020-07-27|1523.79
#2020-07-28|1524.56
#2020-07-29|1541.84
#2020-07-30|1517.21
#2020-07-31|1509.03
#2020-08-03|1507.50
#2020-08-04|1518.16
#2020-08-05|1536.43
#2020-08-06|1535.44
#2020-08-07|1544.98
#2020-08-10|1554.87
#2020-08-11|1573.25
#2020-08-12|1580.66
#2020-08-13|1571.93
#2020-08-14|1569.94
#2020-08-17|1564.21
#2020-08-18|1560.00
#2020-08-19|1559.81
#2020-08-20|1546.59
#2020-08-21|1545.93
#2020-08-24|1569.81
#2020-08-25|1575.44
#2020-08-26|1575.67
#2020-08-27|1583.17
#2020-08-28|1599.78
#2020-08-31|1581.65
#2020-09-01|1581.39
#2020-09-02|1591.02
#2020-09-03|1573.54
#2020-09-04|1566.93
#2020-09-07|1572.18
#2020-09-08|1549.26
#2020-09-09|1559.61
#2020-09-10|1547.39
#2020-09-11|1546.50
#2020-09-14|1564.50
#2020-09-15|1560.30
#2020-09-16|1569.04
#2020-09-17|1553.87
#2020-09-18|1544.64
#2020-09-21|1499.22
#2020-09-22|1487.36
#2020-09-23|1467.48
#2020-09-24|1459.03
#2020-09-25|1468.61
#2020-09-28|1503.27
#2020-09-29|1490.09
#2020-09-30|1496.21
#2020-10-01|1503.08
#2020-10-02|1510.74
#2020-10-05|1537.65
#2020-10-06|1540.67
#2020-10-07|1550.87
#2020-10-08|1568.38
#2020-10-09|1570.44
#2020-10-12|1583.92
#2020-10-13|1561.65
#2020-10-14|1554.09
#2020-10-15|1546.59
#2020-10-16|1553.90
#2020-10-19|1552.25
#2020-10-20|1558.55
#2020-10-21|1561.24
#2020-10-22|1574.94
#2020-10-23|1586.52
#2020-10-26|1562.26
#2020-10-27|1538.40
#2020-10-28|1499.43
#2020-10-29|1498.48
#2020-10-30|1497.16
#2020-11-02|1524.96
#2020-11-03|1565.74
#2020-11-04|1558.19
#2020-11-05|1592.98
#2020-11-06|1591.87
#2020-11-09|1683.05
#2020-11-10|1718.84
#2020-11-11|1720.98
#2020-11-12|1696.16
#2020-11-13|1709.27
#2020-11-16|1749.14
#2020-11-17|1759.12
#2020-11-18|1761.29
#2020-11-19|1754.75
#2020-11-20|1751.74
#2020-11-23|1767.21
#2020-11-24|1814.00
#2020-11-25|1810.81
#2020-11-26|1809.25
#2020-11-27|1809.49
#2020-11-30|1773.67
#2020-12-01|1806.21
#2020-12-02|1819.69
#2020-12-03|1826.76
#2020-12-04|1842.95
#2020-12-07|1830.56
#2020-12-08|1827.74
#2020-12-09|1831.66
#2020-12-10|1830.88
#2020-12-11|1818.72
#2020-12-14|1815.38
#2020-12-15|1834.02
#2020-12-16|1842.45
#2020-12-17|1851.69
#2020-12-18|1835.06
#2020-12-21|1822.72
#2020-12-22|1813.92
#2020-12-23|1839.98
#2020-12-24|1846.90
#2020-12-25|1847.45
#2020-12-28|1856.32
#2020-12-29|1858.82
#2020-12-30|1865.84
#2020-12-31|1871.91
#2021-01-01|1871.83
#2021-01-04|1860.76
#2021-01-05|1865.18
#2021-01-06|1919.42
#2021-01-07|1944.99
#2021-01-08|1948.72
#2021-01-11|1941.41
#2021-01-12|1961.70
#2021-01-13|1959.84
#2021-01-14|1969.60
#2021-01-15|1945.34
#2021-01-18|1943.44
#2021-01-19|1952.50
#2021-01-20|1949.49
#2021-01-21|1940.71
#2021-01-22|1918.83
#2021-01-25|1905.98
#2021-01-26|1902.62
#2021-01-27|1862.47
#2021-01-28|1874.20
#2021-01-29|1841.67
#2021-02-01|1864.75
#2021-02-02|1898.93
#2021-02-03|1910.98
#2021-02-04|1935.88
#2021-02-05|1948.50
#2021-02-08|1968.59
#2021-02-09|1974.05
#2021-02-10|1978.63
#2021-02-11|1979.14
#2021-02-12|1989.80
#2021-02-15|2004.49
#2021-02-16|2024.74
#2021-02-17|2022.85
#2021-02-18|2007.15
#2021-02-19|2026.42
#2021-02-22|2033.35
#2021-02-23|2047.97
#2021-02-24|2068.09
#2021-02-25|2057.07
#2021-02-26|2006.37
#2021-03-01|2047.26
#2021-03-02|2047.12
#2021-03-03|2070.38
#2021-03-04|2053.56
#2021-03-05|2062.37
#2021-03-08|2086.12
#2021-03-09|2086.92
#2021-03-10|2107.08
#2021-03-11|2114.19
#2021-03-12|2123.91
#2021-03-15|2119.06
#2021-03-16|2110.55
#2021-03-17|2114.65
#2021-03-18|2132.04
#2021-03-19|2113.53
#2021-03-22|2096.34
#2021-03-23|2073.45
#2021-03-24|2065.98
#2021-03-25|2080.65
#2021-03-26|2107.64
#2021-03-29|2091.78
#2021-03-30|2106.35
#2021-03-31|2089.65
#2021-04-01|2106.82
#2021-04-02|2106.05
#2021-04-05|2117.37
#2021-04-06|2118.49
#2021-04-07|2123.16
#2021-04-08|2124.72
#2021-04-09|2129.70
#2021-04-12|2132.36
#2021-04-13|2125.51
#2021-04-14|2137.94
#2021-04-15|2139.54
#2021-04-16|2152.56
#2021-04-19|2152.39
#2021-04-20|2119.32
#2021-04-21|2127.75
#2021-04-22|2119.73
#2021-04-23|2145.35
#2021-04-26|2158.83
#2021-04-27|2170.20
#2021-04-28|2181.79
#2021-04-29|2203.46
#2021-04-30|2179.59
#2021-05-03|2189.60
#2021-05-04|2183.10
#2021-05-05|2204.72
#2021-05-06|2228.50
#2021-05-07|2247.35
#2021-05-10|2254.60
#2021-05-11|2220.29
#2021-05-12|2194.51
#2021-05-13|2213.28
#2021-05-14|2248.89
#2021-05-17|2251.16
#2021-05-18|2251.95
#2021-05-19|2233.28
#2021-05-20|2239.51
#2021-05-21|2253.05
#2021-05-24|2260.84
#2021-05-25|2255.39
#2021-05-26|2258.30
#2021-05-27|2275.28
#2021-05-28|2285.25
#2021-05-31|2282.65
#2021-06-01|2296.72
#2021-06-02|2297.11
#2021-06-03|2296.46
#2021-06-04|2301.40
#2021-06-07|2296.88
#2021-06-08|2292.99
#2021-06-09|2273.30
#2021-06-10|2262.14
#2021-06-11|2264.77
#2021-06-14|2254.67
#2021-06-15|2258.08
#2021-06-16|2261.17
#2021-06-17|2218.05
#2021-06-18|2170.16
#2021-06-21|2191.64
#2021-06-22|2196.10
#2021-06-23|2200.04
#2021-06-24|2216.04
#2021-06-25|2237.30
#2021-06-28|2218.18
#2021-06-29|2210.48
#2021-06-30|2206.03
#2021-07-01|2215.39
#2021-07-02|2211.77
#2021-07-05|2219.22
#2021-07-06|2192.35
#2021-07-07|2190.33
#2021-07-08|2153.77
#2021-07-09|2192.18
#2021-07-12|2210.59
#2021-07-13|2196.40
#2021-07-14|2190.52
#2021-07-15|2193.83
#2021-07-16|2174.73
#2021-07-19|2117.73
#2021-07-20|2141.70
#2021-07-21|2175.63
#2021-07-22|2174.89
#2021-07-23|2177.74
#2021-07-26|2187.93
#2021-07-27|2184.80
#2021-07-28|2183.10
#2021-07-29|2210.83
#2021-07-30|2193.18
#2021-08-02|2200.95
#2021-08-03|2212.87
#2021-08-04|2212.57
#2021-08-05|2232.38
#2021-08-06|2254.95
#2021-08-09|2259.93
#2021-08-10|2274.15
#2021-08-11|2296.26
#2021-08-12|2293.15
#2021-08-13|2291.56
#2021-08-16|2281.74
#2021-08-17|2261.28
#2021-08-18|2254.55
#2021-08-19|2225.95
#2021-08-20|2232.80
#2021-08-23|2255.39
#2021-08-24|2272.37
#2021-08-25|2287.35
#2021-08-26|2274.83
#2021-08-27|2297.60
#2021-08-30|2284.20
#2021-08-31|2284.57
#2021-09-01|2288.80
#2021-09-02|2293.50
#2021-09-03|2289.37
#2021-09-06|2293.62
#2021-09-07|2283.02
#2021-09-08|2269.50
#2021-09-09|2270.76
#2021-09-10|2265.22
#2021-09-13|2281.26
#2021-09-14|2262.98
#2021-09-15|2270.15
#2021-09-16|2266.08
#2021-09-17|2251.97
#2021-09-20|2195.68
#2021-09-21|2198.43
#2021-09-22|2223.30
#2021-09-23|2263.62
#2021-09-24|2265.23
#2021-09-27|2291.90
#2021-09-28|2259.21
#2021-09-29|2259.70
#2021-09-30|2246.13
#2021-10-01|2257.83
#2021-10-04|2250.40
#2021-10-05|2278.54
#2021-10-06|2275.81
#2021-10-07|2298.98
#2021-10-08|2308.78
#2021-10-11|2301.07
#2021-10-12|2295.06
#2021-10-13|2289.67
#2021-10-14|2317.58
#2021-10-15|2345.10
#2021-10-18|2345.08
#2021-10-19|2362.38
#2021-10-20|2380.26
#2021-10-21|2377.58
#2021-10-22|2390.07
#2021-10-25|2395.54
#2021-10-26|2400.78
#2021-10-27|2373.86
#2021-10-28|2389.37
#2021-10-29|2373.66
#2021-11-01|2389.97
#2021-11-02|2388.25
#2021-11-03|2399.53
#2021-11-04|2380.47
#2021-11-05|2386.25
#2021-11-08|2396.14
#2021-11-09|2383.23
#2021-11-10|2373.75
#2021-11-11|2376.63
#2021-11-12|2381.29
#2021-11-15|2383.39
#2021-11-16|2375.30
#2021-11-17|2356.15
#2021-11-18|2345.32
#2021-11-19|2325.36
#2021-11-22|2333.21
#2021-11-23|2345.43
#2021-11-24|2343.56
#2021-11-25|2346.43
#2021-11-26|2271.22
#2021-11-29|2270.92
#2021-11-30|2231.84
#2021-12-01|2238.70
#2021-12-02|2271.77
#2021-12-03|2249.47
#2021-12-06|2270.85
#2021-12-07|2308.25
#2021-12-08|2307.13
#2021-12-09|2296.09
#2021-12-10|2293.62
#2021-12-13|2269.67
#2021-12-14|2272.88
#2021-12-15|2275.67
#2021-12-16|2299.93
#2021-12-17|2267.89
#2021-12-20|2225.72
#2021-12-21|2261.07
#2021-12-22|2278.86
#2021-12-23|2298.84
#2021-12-24|2299.84
#2021-12-27|2314.32
#2021-12-28|2318.54
#2021-12-29|2321.23
#2021-12-30|2317.68
#2021-12-31|2318.78
#2022-01-03|2330.31
#2022-01-04|2378.65
#2022-01-05|2367.92
#2022-01-06|2381.01
#2022-01-07|2407.78
#2022-01-10|2405.26
#2022-01-11|2427.37
#2022-01-12|2444.72
#2022-01-13|2452.21
#2022-01-14|2435.34
#2022-01-17|2435.52
#2022-01-18|2397.84
#2022-01-19|2372.87
#2022-01-20|2368.69
#2022-01-21|2329.67
#2022-01-24|2304.20
#2022-01-25|2307.20
#2022-01-26|2321.47
#2022-01-27|2304.11
#2022-01-28|2314.23
#2022-01-31|2336.18
#2022-02-01|2366.68
#2022-02-02|2383.61
#2022-02-03|2370.84
#2022-02-04|2385.74
#2022-02-07|2400.52
#2022-02-08|2425.64
#2022-02-09|2446.58
#2022-02-10|2440.88
#2022-02-11|2417.10
#2022-02-14|2378.58
#2022-02-15|2402.99
#2022-02-16|2410.77
#2022-02-17|2371.16
#2022-02-18|2361.52
#2022-02-21|2356.43
#2022-02-22|2339.45
#2022-02-23|2316.41
#2022-02-24|2244.27
#2022-02-25|2305.85
#2022-02-28|2281.12
#2022-03-01|2220.52
#2022-03-02|2240.79
#2022-03-03|2235.84
#2022-03-04|2178.97
#2022-03-07|2106.97
#2022-03-08|2096.86
#2022-03-09|2175.49
#2022-03-10|2174.36
#2022-03-11|2170.51
#2022-03-14|2191.20
#2022-03-15|2195.81
#2022-03-16|2261.26
#2022-03-17|2295.29
#2022-03-18|2302.63
#2022-03-21|2300.70
#2022-03-22|2333.16
#2022-03-23|2307.10
#2022-03-24|2312.65
#2022-03-25|2323.50
#2022-03-28|2319.65
#2022-03-29|2349.95
#2022-03-30|2342.08
#2022-03-31|2307.25
#2022-04-01|2307.88
#2022-04-04|2309.65
#2022-04-05|2291.68
#2022-04-06|2266.78
#2022-04-07|2251.54
#2022-04-08|2266.82
#2022-04-11|2260.39
#2022-04-12|2242.63
#2022-04-13|2239.49
#2022-04-14|2228.42
#2022-04-15|2228.27
#2022-04-18|2226.48
#2022-04-19|2237.03
#2022-04-20|2261.83
#2022-04-21|2243.83
#2022-04-22|2187.93
#2022-04-25|2163.48
#2022-04-26|2122.96
#2022-04-27|2109.57
#2022-04-28|2131.60
#2022-04-29|2104.76
#2022-05-02|2096.57
#2022-05-03|2116.80
#2022-05-04|2143.57
#2022-05-05|2100.00
#2022-05-06|2077.54
#2022-05-09|2030.46
#2022-05-10|2021.66
#2022-05-11|2016.68
#2022-05-12|1995.42
#2022-05-13|2024.10
#2022-05-16|2020.19
#2022-05-17|2068.05
#2022-05-18|2037.78
#2022-05-19|2022.76
#2022-05-20|2031.86
#2022-05-23|2075.28
#2022-05-24|2073.16
#2022-05-25|2082.97
#2022-05-26|2115.44
#2022-05-27|2151.09
#2022-05-30|2163.55
#2022-05-31|2150.57
#2022-06-01|2128.82
#2022-06-02|2145.55
#2022-06-03|2126.00
#2022-06-06|2135.59
#2022-06-07|2133.50
#2022-06-08|2107.99
#2022-06-09|2067.85
#2022-06-10|2000.43
#2022-06-13|1942.65
#2022-06-14|1930.74
#2022-06-15|1952.73
#2022-06-16|1915.43
#2022-06-17|1910.67
#2022-06-20|1925.32
#2022-06-21|1955.71
#2022-06-22|1943.69
#2022-06-23|1930.07
#2022-06-24|1976.41
#2022-06-27|1983.79
#2022-06-28|1974.25
#2022-06-29|1957.32
#2022-06-30|1936.41
#2022-07-01|1944.25
#2022-07-04|1949.94
#2022-07-05|1926.88
#2022-07-06|1918.67
#2022-07-07|1948.80
#2022-07-08|1952.68
#2022-07-11|1930.50
#2022-07-12|1924.04
#2022-07-13|1909.70
#2022-07-14|1864.55
#2022-07-15|1900.35
#2022-07-18|1916.84
#2022-07-19|1959.66
#2022-07-20|1967.62
#2022-07-21|1974.20
#2022-07-22|1972.52
#2022-07-25|1982.88
#2022-07-26|1966.34
#2022-07-27|1986.36
#2022-07-28|2006.77
#2022-07-29|2030.65
#2022-08-01|2031.18
#2022-08-02|2008.20
#2022-08-03|2022.84
#2022-08-04|2028.28
#2022-08-05|2035.40
#2022-08-08|2044.70
#2022-08-09|2045.31
#2022-08-10|2087.29
#2022-08-11|2104.64
#2022-08-12|2123.63
#2022-08-15|2119.66
#2022-08-16|2126.95
#2022-08-17|2115.05
#2022-08-18|2114.57
#2022-08-19|2075.71
#2022-08-22|2039.63
#2022-08-23|2035.98
#2022-08-24|2037.17
#2022-08-25|2061.17
#2022-08-26|2024.55
#2022-08-29|2003.24
#2022-08-30|2000.10
#2022-08-31|1992.20
#2022-09-01|1974.68
#2022-09-02|1983.45
#2022-09-05|1975.68
#2022-09-06|1968.31
#2022-09-07|1979.57
#2022-09-08|2010.49
#2022-09-09|2040.81
#2022-09-12|2068.06
#2022-09-13|2016.70
#2022-09-14|2006.52
#2022-09-15|2011.41
#2022-09-16|1993.20
#2022-09-19|2005.34
#2022-09-20|1989.59
#2022-09-21|1960.75
#2022-09-22|1932.42
#2022-09-23|1891.57
#2022-09-26|1856.54
#2022-09-27|1844.85
#2022-09-28|1852.77
#2022-09-29|1836.14
#2022-09-30|1834.00
#2022-10-03|1863.26
#2022-10-04|1931.98
#2022-10-05|1920.09
#2022-10-06|1900.33
#2022-10-07|1866.02
#2022-10-10|1851.51
#2022-10-11|1829.07
#2022-10-12|1825.26
#2022-10-13|1865.19
#2022-10-14|1858.04
#2022-10-17|1893.85
#2022-10-18|1917.50
#2022-10-19|1898.27
#2022-10-20|1885.66
#2022-10-21|1908.41
#2022-10-24|1923.01
#2022-10-25|1947.74
#2022-10-26|1957.75
#2022-10-27|1967.79
#2022-10-28|1986.50
#2022-10-31|1981.51
#2022-11-01|1995.38
#2022-11-02|1982.43
#2022-11-03|1960.12
#2022-11-04|2002.91
#2022-11-07|2023.02
#2022-11-08|2035.93
#2022-11-09|2011.69
#2022-11-10|2082.12
#2022-11-11|2116.89
#2022-11-14|2098.10
#2022-11-15|2113.03
#2022-11-16|2099.02
#2022-11-17|2085.00
#2022-11-18|2100.52
#2022-11-21|2093.84
#2022-11-22|2115.07
#2022-11-23|2129.90
#2022-11-24|2142.30
#2022-11-25|2146.98
#2022-11-28|2115.68
#2022-11-29|2130.15
#2022-11-30|2151.38
#2022-12-01|2158.63
#2022-12-02|2147.35
#2022-12-05|2119.88
#2022-12-06|2102.93
#2022-12-07|2090.73
#2022-12-08|2095.99
#2022-12-09|2099.69
#2022-12-12|2103.77
#2022-12-13|2121.55
#2022-12-14|2107.50
#2022-12-15|2067.25
#2022-12-16|2053.98
#2022-12-19|2052.35
#2022-12-20|2069.16
#2022-12-21|2095.90
#2022-12-22|2084.52
#2022-12-23|2094.34
#2022-12-26|2094.35
#2022-12-27|2097.09
#2022-12-28|2089.72
#2022-12-29|2108.28
#2022-12-30|2102.33
#2023-01-02|2104.79
#2023-01-03|2110.18
#2023-01-04|2145.85
#2023-01-05|2128.65
#2023-01-06|2164.16
#2023-01-09|2177.33
#2023-01-10|2179.95
#2023-01-11|2192.64
#2023-01-12|2215.35
#2023-01-13|2235.03
#2023-01-16|2234.64
#2023-01-17|2227.16
#2023-01-18|2212.95
#2023-01-19|2187.22
#2023-01-20|2214.51
#2023-01-23|2231.06
#2023-01-24|2236.36
#2023-01-25|2243.19
#2023-01-26|2258.79
#2023-01-27|2260.77
#2023-01-30|2251.08
#2023-01-31|2262.47
#2023-02-01|2272.89
#2023-02-02|2279.33
#2023-02-03|2270.02
#2023-02-06|2246.85
#2023-02-07|2265.78
#2023-02-08|2266.77
#2023-02-09|2258.28
#2023-02-10|2252.59
#2023-02-13|2269.01
#2023-02-14|2266.37
#2023-02-15|2258.01
#2023-02-16|2251.29
#2023-02-17|2247.52
#2023-02-20|2254.15
#2023-02-21|2225.87
#2023-02-22|2209.38
#2023-02-23|2211.29
#2023-02-24|2200.48
#2023-02-27|2210.76
#2023-02-28|2216.06
#2023-03-01|2213.64
#2023-03-02|2198.59
#2023-03-03|2222.95
#2023-03-06|2232.15
#2023-03-07|2194.78
#2023-03-08|2188.54
#2023-03-09|2141.66
#2023-03-10|2095.37
#2023-03-13|2032.45
#2023-03-14|2044.94
#2023-03-15|1990.76
#2023-03-16|2011.58
#2023-03-17|1975.51
#2023-03-20|1989.73
#2023-03-21|2036.12
#2023-03-22|2015.22
#2023-03-23|2005.74
#2023-03-24|1988.55
#2023-03-27|2006.71
#2023-03-28|2017.97
#2023-03-29|2041.92
#2023-03-30|2049.74
#2023-03-31|2063.88
#2023-04-03|2070.21
#2023-04-04|2062.07
#2023-04-05|2055.45
#2023-04-06|2065.29
#2023-04-07|2066.67
#2023-04-10|2064.84
#2023-04-11|2086.36
#2023-04-12|2093.33
#2023-04-13|2108.08
#2023-04-14|2121.83
#2023-04-17|2127.18
#2023-04-18|2139.81
#2023-04-19|2146.91
#2023-04-20|2143.60
#2023-04-21|2130.23
#2023-04-24|2131.33
#2023-04-25|2101.21
#2023-04-26|2092.08
#2023-04-27|2114.23
#2023-04-28|2128.24
#2023-05-01|2125.00
#2023-05-02|2088.41
#2023-05-03|2077.16
#2023-05-04|2056.06
#2023-05-05|2092.29
#2023-05-08|2103.33
#2023-05-09|2096.11
#2023-05-10|2090.27
#2023-05-11|2083.50
#2023-05-12|2074.31
#2023-05-15|2091.83
#2023-05-16|2076.29
#2023-05-17|2094.35
#2023-05-18|2102.35
#2023-05-19|2103.46
#2023-05-22|2110.09
#2023-05-23|2102.04
#2023-05-24|2070.55
#2023-05-25|2061.68
#2023-05-26|2072.57
#2023-05-29|2077.34
#2023-05-30|2074.62
#2023-05-31|2044.80
#2023-06-01|2067.00
#2023-06-02|2111.75
#2023-06-05|2104.99
#2023-06-06|2123.88
#2023-06-07|2134.93
#2023-06-08|2140.81
#2023-06-09|2142.22
#2023-06-12|2136.24
#2023-06-13|2155.46
#2023-06-14|2158.35
#2023-06-15|2173.78
#2023-06-16|2174.37
#2023-06-19|2172.64
#2023-06-20|2157.65
#2023-06-21|2155.87
#2023-06-22|2136.63
#2023-06-23|2114.71
#2023-06-26|2117.51
#2023-06-27|2135.36
#2023-06-28|2133.40
#2023-06-29|2153.96
#2023-06-30|2169.29
#2023-07-03|2186.58
#2023-07-04|2189.57
#2023-07-05|2172.40
#2023-07-06|2138.80
#2023-07-07|2150.56
#2023-07-10|2153.99
#2023-07-11|2174.72
#2023-07-12|2205.32
#2023-07-13|2228.64
#2023-07-14|2221.63
#2023-07-17|2235.86
#2023-07-18|2260.47
#2023-07-19|2269.71
#2023-07-20|2279.52
#2023-07-21|2274.13
#2023-07-24|2282.57
#2023-07-25|2281.95
#2023-07-26|2297.02
#2023-07-27|2286.96
#2023-07-28|2296.74
#2023-07-31|2301.34
#2023-08-01|2284.45
#2023-08-02|2250.71
#2023-08-03|2250.65
#2023-08-04|2259.34
#2023-08-07|2272.53
#2023-08-08|2246.78
#2023-08-09|2241.55
#2023-08-10|2252.55
#2023-08-11|2244.86
#2023-08-14|2229.22
#2023-08-15|2202.28
#2023-08-16|2189.07
#2023-08-17|2178.45
#2023-08-18|2170.93
#2023-08-21|2164.55
#2023-08-22|2156.30
#2023-08-23|2174.45
#2023-08-24|2175.58
#2023-08-25|2166.73
#2023-08-28|2186.87
#2023-08-29|2209.72
#2023-08-30|2217.44
#2023-08-31|2207.51
#2023-09-01|2216.74
#2023-09-04|2220.84
#2023-09-05|2198.87
#2023-09-06|2188.67
#2023-09-07|2183.11
#2023-09-08|2189.29
#2023-09-11|2209.19
#2023-09-12|2219.82
#2023-09-13|2224.39
#2023-09-14|2248.65
#2023-09-15|2243.30
#2023-09-18|2236.53
#2023-09-19|2242.41
#2023-09-20|2240.08
#2023-09-21|2207.77
#2023-09-22|2201.91
#2023-09-25|2193.27
#2023-09-26|2174.72
#2023-09-27|2166.20
#2023-09-28|2179.06
#2023-09-29|2173.25
#2023-10-02|2145.16
#2023-10-03|2112.28
#2023-10-04|2112.78
#2023-10-05|2130.65
#2023-10-06|2150.66
#2023-10-09|2148.85
#2023-10-10|2175.35
#2023-10-11|2186.23
#2023-10-12|2175.42
#2023-10-13|2159.19
#2023-10-16|2175.44
#2023-10-17|2185.85
#2023-10-18|2157.91
#2023-10-19|2132.10
#2023-10-20|2102.55
#2023-10-23|2093.25
#2023-10-24|2094.82
#2023-10-25|2089.78
#2023-10-26|2089.67
#2023-10-27|2071.10
#2023-10-30|2088.33
#2023-10-31|2096.55
#2023-11-01|2111.90
#2023-11-02|2155.25
#2023-11-03|2193.46
#2023-11-06|2191.81
#2023-11-07|2178.04
#2023-11-08|2172.54
#2023-11-09|2174.44
#2023-11-10|2177.11
#2023-11-13|2182.82
#2023-11-14|2230.85
#2023-11-15|2248.09
#2023-11-16|2246.81
#2023-11-17|2260.60
#2023-11-20|2272.33
#2023-11-21|2267.35
#2023-11-22|2267.24
#2023-11-23|2273.67
#2023-11-24|2281.19
#2023-11-27|2275.51
#2023-11-28|2278.14
#2023-11-29|2288.38
#2023-11-30|2302.06
#2023-12-01|2317.34
#2023-12-04|2322.81
#2023-12-05|2313.65
#2023-12-06|2314.29
#2023-12-07|2319.50
#2023-12-08|2332.66
#2023-12-11|2337.90
#2023-12-12|2344.02
#2023-12-13|2370.94
#2023-12-14|2413.16
#2023-12-15|2404.26
#2023-12-18|2399.67
#2023-12-19|2419.51
#2023-12-20|2398.66
#2023-12-21|2410.26
#2023-12-22|2421.63
#2023-12-25|2421.30
#2023-12-26|2430.02
#2023-12-27|2446.80
#2023-12-28|2455.40
#2023-12-29|2448.97
#2024-01-01|2449.17
#2024-01-02|2440.60
#2024-01-03|2412.90
#2024-01-04|2426.51
#2024-01-05|2441.38
#2024-01-08|2447.82
#2024-01-09|2426.92
#2024-01-10|2426.10
#2024-01-11|2414.89
#2024-01-12|2417.21
#2024-01-15|2417.13
#2024-01-16|2392.38
#2024-01-17|2368.36
#2024-01-18|2373.89
#2024-01-19|2400.48
#2024-01-22|2415.23
#2024-01-23|2412.16
#2024-01-24|2437.34
#2024-01-25|2441.35
#2024-01-26|2448.22
#2024-01-29|2453.89
#2024-01-30|2466.92
#2024-01-31|2456.92
#2024-02-01|2440.29
#2024-02-02|2446.45
#2024-02-05|2428.48
#2024-02-06|2438.79
#2024-02-07|2445.82
#2024-02-08|2438.30
#2024-02-09|2445.97
#2024-02-12|2458.38
#2024-02-13|2431.05
#2024-02-14|2448.74
#2024-02-15|2483.53
#2024-02-16|2492.81
#2024-02-19|2498.67
#2024-02-20|2503.78
#2024-02-21|2500.76
#2024-02-22|2521.49
#2024-02-23|2528.83
#2024-02-26|2520.17
#2024-02-27|2529.09
#2024-02-28|2526.53
#2024-02-29|2535.68
#2024-03-01|2540.77
#2024-03-04|2548.24
#2024-03-05|2553.60
#2024-03-06|2570.39
#2024-03-07|2581.44
#2024-03-08|2595.10
#2024-03-11|2586.76
#2024-03-12|2597.26
#2024-03-13|2607.44
#2024-03-14|2584.08
#2024-03-15|2584.72
#2024-03-18|2586.95
#2024-03-19|2589.46
#2024-03-20|2608.24
#2024-03-21|2641.74
#2024-03-22|2621.15
#2024-03-25|2618.71
#2024-03-26|2623.64
#2024-03-27|2643.97
#2024-03-28|2651.72
#2024-03-29|2653.24
#2024-04-01|2632.88
#2024-04-02|2623.00
#2024-04-03|2627.77
#2024-04-04|2628.06
#2024-04-05|2627.40
#2024-04-08|2644.36
#2024-04-09|2636.36
#2024-04-10|2602.18
#2024-04-11|2583.03
#2024-04-12|2548.76
#2024-04-15|2536.34
#2024-04-16|2499.35
#2024-04-17|2503.95
#2024-04-18|2523.85
#2024-04-19|2540.05
#2024-04-22|2572.50
#2024-04-23|2599.05
#2024-04-24|2593.58
#2024-04-25|2582.85
#2024-04-26|2585.77
#2024-04-29|2595.97
#2024-04-30|2576.99
#2024-05-01|2581.82
#2024-05-02|2599.43
#2024-05-03|2615.33
#2024-05-06|2641.26
#2024-05-07|2651.47
#2024-05-08|2651.32
#2024-05-09|2662.35
#2024-05-10|2680.81
#2024-05-13|2679.94
#2024-05-14|2689.35
#2024-05-15|2708.38
#2024-05-16|2718.12
#2024-05-17|2734.24
#2024-05-20|2720.63
#2024-05-21|2725.69
#2024-05-22|2710.99
#2024-05-23|2686.32
#2024-05-24|2699.40
#2024-05-27|2707.29
#2024-05-28|2693.87
#2024-05-29|2656.50
#2024-05-30|2673.00
#2024-05-31|2698.14
#2024-06-03|2708.02
#2024-06-04|2677.05
#2024-06-05|2679.87
#2024-06-06|2686.28
#2024-06-07|2680.90
#2024-06-10|2671.99
#2024-06-11|2642.18
#2024-06-12|2664.81
#2024-06-13|2638.84
#2024-06-14|2621.77
#2024-06-17|2635.75
#2024-06-18|2658.42
#2024-06-19|2666.80
#2024-06-20|2675.41
#2024-06-21|2660.60
#2024-06-24|2687.53
#2024-06-25|2680.90
#2024-06-26|2667.27
#2024-06-27|2671.43
#2024-06-28|2685.93
#2024-07-01|2697.00
#2024-07-02|2709.47
#2024-07-03|2722.90
#2024-07-04|2735.24
#2024-07-05|2720.10
#2024-07-08|2720.35
#2024-07-09|2727.28
#2024-07-10|2751.65
#2024-07-11|2782.20
#2024-07-12|2791.30
#2024-07-15|2809.81
#2024-07-16|2827.36
#2024-07-17|2843.37
#2024-07-18|2822.74
#2024-07-19|2799.78
#2024-07-22|2814.17
#2024-07-23|2822.27
#2024-07-24|2799.58
#2024-07-25|2794.06
#2024-07-26|2819.55
#2024-07-29|2814.50
#2024-07-30|2831.06
#2024-07-31|2843.29
#2024-08-01|2795.16
#2024-08-02|2714.00
#2024-08-05|2623.33
#2024-08-06|2646.54
#2024-08-07|2669.89
#2024-08-08|2693.16
#2024-08-09|2714.42
#2024-08-12|2709.97
#2024-08-13|2736.88
#2024-08-14|2770.49
#2024-08-15|2792.29
#2024-08-16|2823.09
#2024-08-19|2849.33
#2024-08-20|2844.54
#2024-08-21|2844.36
#2024-08-22|2849.50
#2024-08-23|2888.15
#2024-08-26|2894.13
#2024-08-27|2900.04
#2024-08-28|2905.96
#2024-08-29|2910.60
#2024-08-30|2931.29
#2024-09-02|2932.75
#2024-09-03|2911.37
#2024-09-04|2900.08
#2024-09-05|2889.44
#2024-09-06|2858.85
#2024-09-09|2871.60
#2024-09-10|2851.66
#2024-09-11|2838.72
#2024-09-12|2859.76
#2024-09-13|2881.60
#2024-09-16|2905.48
#2024-09-17|2914.25
#2024-09-18|2914.57
#2024-09-19|2953.79
#2024-09-20|2949.38
#2024-09-23|2952.23
#2024-09-24|2954.36
#2024-09-25|2938.27
#2024-09-26|2967.21
#2024-09-27|2975.66
#2024-09-30|2971.44
#2024-10-01|2943.87
#2024-10-02|2946.28
#2024-10-03|2926.34
#2024-10-04|2959.07
#2024-10-07|2949.41
#2024-10-08|2933.82
#2024-10-09|2944.74
#2024-10-10|2947.49
#2024-10-11|2987.14
#2024-10-14|3001.50
#2024-10-15|3010.38
#2024-10-16|3025.27
#2024-10-17|3035.60
#2024-10-18|3048.01
#2024-10-21|3017.52
#2024-10-22|3005.53
#2024-10-23|2992.39
#2024-10-24|3000.25
#2024-10-25|2978.13
#2024-10-28|3001.99
#2024-10-29|2996.82
#2024-10-30|2992.63
#2024-10-31|2962.26
#2024-11-01|2967.12
#2024-11-04|2963.47
#2024-11-05|2994.73
#2024-11-06|3094.73
#2024-11-07|3087.85
#2024-11-08|3090.52
#2024-11-11|3116.35
#2024-11-12|3090.44
#2024-11-13|3080.25
#2024-11-14|3080.62
#2024-11-15|3091.28
#2024-11-18|3102.69
#2024-11-19|3098.99
#2024-11-20|3087.61
#2024-11-21|3115.29
#2024-11-22|3130.44
#2024-11-25|3152.26
#2024-11-26|3141.78
#2024-11-27|3152.89
#2024-11-28|3154.59
#2024-11-29|3161.39
#2024-12-02|3145.84
#2024-12-03|3150.76
#2024-12-04|3146.52
#2024-12-05|3164.91
#2024-12-06|3160.87
#2024-12-09|3141.31
#2024-12-10|3120.63
#2024-12-11|3127.19
#2024-12-12|3117.68
#2024-12-13|3107.52
#2024-12-16|3108.15
#2024-12-17|3076.74
#2024-12-18|3014.19
#2024-12-19|2991.88
#2024-12-20|3004.95
#2024-12-23|3018.29
#2024-12-24|3041.38
#2024-12-25|3040.84
#2024-12-26|3044.75
#2024-12-27|3039.14
#2024-12-30|3021.85
#2024-12-31|3021.15
#2025-01-01|3021.87
#2025-01-02|3013.35
#2025-01-03|3030.83
#2025-01-06|3041.42
#2025-01-07|3040.42
#2025-01-08|3037.73
#2025-01-09|3034.41
#2025-01-10|2973.70
#2025-01-13|2973.13
#2025-01-14|3010.83
#2025-01-15|3074.30
#2025-01-16|3096.02
#2025-01-17|3112.00
#2025-01-20|3128.66
#2025-01-21|3147.79
#2025-01-22|3141.43
#2025-01-23|3156.09
#2025-01-24|3171.73
#2025-01-27|3185.53
#2025-01-28|3185.15
#2025-01-29|3190.90
#2025-01-30|3211.93
#2025-01-31|3197.99
#2025-02-03|3154.95
#2025-02-04|3174.64
#2025-02-05|3198.49
#2025-02-06|3229.92
#2025-02-07|3219.33
#2025-02-10|3201.86
#2025-02-11|3210.27
#2025-02-12|3209.77
#2025-02-13|3236.43
#2025-02-14|3251.05
#2025-02-17|3259.29
#2025-02-18|3278.86
#2025-02-19|3261.80
#2025-02-20|3233.64
#2025-02-21|3209.18
#2025-02-24|3213.04
#2025-02-25|3211.62
#2025-02-26|3228.55
#2025-02-27|3225.40
#2025-02-28|3248.07
#2025-03-03|3248.85
#2025-03-04|3167.48
#2025-03-05|3216.23
#2025-03-06|3203.02
#2025-03-07|3187.36
#2025-03-10|3119.73
#2025-03-11|3099.98
#2025-03-12|3119.96
#2025-03-13|3105.65
#2025-03-14|3165.66
#2025-03-17|3208.29
#2025-03-18|3221.56
#2025-03-19|3237.51
#2025-03-20|3231.72
#2025-03-21|3225.65
#2025-03-24|3262.79
#2025-03-25|3280.43
#2025-03-26|3269.26
#2025-03-27|3262.26
#2025-03-28|3218.65
#2025-03-31|3206.35
#2025-04-01|3219.02
#2025-04-02|3242.51
#2025-04-03|3107.47
#2025-04-04|2937.32
#2025-04-07|2842.01
#2025-04-08|2871.95
#2025-04-09|2956.10
#2025-04-10|2980.50
#2025-04-11|3011.50
#2025-04-14|3068.52
#2025-04-15|3100.66
#2025-04-16|3080.93
#2025-04-17|3096.91
#2025-04-18|3099.00
#2025-04-21|3077.94
#2025-04-22|3138.24
#2025-04-23|3175.49
#2025-04-24|3204.98
#2025-04-25|3203.86
#2025-04-28|3222.57
#2025-04-29|3244.35
#2025-04-30|3250.37
#2025-05-01|3238.93
#2025-05-02|3300.14
#2025-05-05|3287.82
#2025-05-06|3278.78
#2025-05-07|3297.02
#2025-05-08|3305.93
#2025-05-09|3316.41
#2025-05-12|3356.61
#2025-05-13|3376.32
#2025-05-14|3393.94
#2025-05-15|3405.97
#2025-05-16|3419.10
#2025-05-19|3428.57
#2025-05-20|3425.95
#2025-05-21|3401.62
#2025-05-22|3388.43
#2025-05-23|3391.16
#2025-05-26|3404.94
#2025-05-27|3433.47
#2025-05-28|3408.44
#2025-05-29|3426.35
#2025-05-30|3429.54
#2025-06-02|3440.62
#2025-06-03|3443.47
#2025-06-04|3440.10
#2025-06-05|3441.61
#2025-06-06|3465.63
#2025-06-09|3465.81
#2025-06-10|3455.35
#2025-06-11|3454.95
#2025-06-12|3460.35
#2025-06-13|3415.53
#2025-06-16|3455.37
#2025-06-17|3421.81
#2025-06-18|3437.61
#2025-06-19|3417.09
#2025-06-20|3434.90
#2025-06-23|3445.75
#2025-06-24|3514.84
#2025-06-25|3509.03
#2025-06-26|3544.68
#2025-06-27|3555.79
#2025-06-30|3570.23
#2025-07-01|3579.85
#2025-07-02|3579.84
#2025-07-03|3609.59
#2025-07-04|3603.71
#2025-07-07|3584.92
#2025-07-08|3573.72
#2025-07-09|3592.14
#2025-07-10|3605.61
#2025-07-11|3584.97
#2025-07-14|3598.41
#2025-07-15|3557.16
#2025-07-16|3565.32
#2025-07-17|3595.92
#2025-07-18|3609.27
#2025-07-21|3604.63
#2025-07-22|3610.06
#2025-07-23|3652.62
#2025-07-24|3666.73
#2025-07-25|3661.76
#2025-07-28|3633.93
#2025-07-29|3624.05
#2025-07-30|3619.04
#2025-07-31|3599.97
#2025-08-01|3551.84
#2025-08-04|3584.07
#2025-08-05|3590.54
#2025-08-06|3615.53
#2025-08-07|3617.09
#2025-08-08|3634.64
#2025-08-11|3635.86
#2025-08-12|3676.12
#2025-08-13|3698.86
#2025-08-14|3711.85
#2025-08-15|3702.29
#2025-08-18|3694.17
#2025-08-19|3692.74
#2025-08-20|3703.39
#2025-08-21|3696.12
#2025-08-22|3745.52
#2025-08-25|3727.29
#2025-08-26|3719.16
#2025-08-27|3711.90
#2025-08-28|3725.74
#2025-08-29|3720.12
#2025-09-01|3720.76
#2025-09-02|3692.18
#2025-09-03|3683.12
#2025-09-04|3715.62
#2025-09-05|3695.54
#2025-09-08|3706.73
#2025-09-09|3720.23
#2025-09-10|3735.90
#2025-09-11|3767.72
#2025-09-12|3766.91
#2025-09-15|3772.90
#2025-09-16|3761.34
#2025-09-17|3770.16
#2025-09-18|3772.26
#2025-09-19|3778.61
#2025-09-22|3771.73
#2025-09-23|3772.08
#2025-09-24|3747.82
#2025-09-25|3726.08
#2025-09-26|3753.92
#2025-09-29|3769.49
#2025-09-30|3776.22
#2025-10-01|3753.07
#2025-10-02|3743.50
#2025-10-03|3769.88
#2025-10-06|3765.65
#2025-10-07|3752.92
#2025-10-08|3751.60
#2025-10-09|3740.32
#2025-10-10|3683.48
#2025-10-13|3697.83
#2025-10-14|3714.68
#2025-10-15|3731.53
#2025-10-16|3687.23
#2025-10-17|3661.36
#2025-10-20|3710.49
#2025-10-21|3702.97
#2025-10-22|3695.47
#2025-10-23|3702.14
#2025-10-24|3725.95
#2025-10-27|3753.10
#2025-10-28|3751.50
#2025-10-29|3731.93
#2025-10-30|3722.45
#2025-10-31|3721.33
#2025-11-03|3726.24
#2025-11-04|3727.85
#2025-11-05|3734.12
#2025-11-06|3740.64
#2025-11-07|3749.64
#2025-11-10|3783.08
#2025-11-11|3800.44
#2025-11-12|3837.19
#2025-11-13|3813.42
#2025-11-14|3779.15
#2025-11-17|3733.80
#2025-11-18|3696.71
#2025-11-19|3697.63
#2025-11-20|3689.19
#2025-11-21|3694.85
#2025-11-24|3717.00
#2025-11-25|3755.09
#2025-11-26|3802.32
#2025-11-27|3808.66
#2025-11-28|3823.65
#2025-12-01|3811.14
#2025-12-02|3819.53
#2025-12-03|3837.45
#2025-12-04|3865.76
#2025-12-05|3861.21
#2025-12-08|3855.56
#2025-12-09|3853.99
#2025-12-10|3881.57
#2025-12-11|3927.15
#2025-12-12|3926.77
#2025-12-15|3950.14
#2025-12-16|3923.43
#2025-12-17|3925.87
#2025-12-18|3937.59
#2025-12-19|3958.66
#2025-12-22|3993.32
#2025-12-23|4009.30
#2025-12-24|4018.46
#2025-12-25|4016.85
#2025-12-26|4010.46
#2025-12-29|3999.83
#2025-12-30|4001.42
#2025-12-31|3981.61
#2026-01-01|3982.72
#2026-01-02|4008.22
#2026-01-05|4066.65
#2026-01-06|4078.07
#2026-01-07|4026.18
#2026-01-08|4037.87
#2026-01-09|4034.14
#2026-01-12|4035.44
#2026-01-13|4014.73
#2026-01-14|4022.17
#2026-01-15|4047.58
#2026-01-16|4050.76
#2026-01-19|4045.48
#2026-01-20|3996.64
#2026-01-21|3993.90
#2026-01-22|4029.08
#2026-01-23|4002.05
#2026-01-26|4033.90
#2026-01-27|4058.41
#2026-01-28|4052.19
#2026-01-29|4073.41
#2026-01-30|4070.23
#2026-02-02|4073.77
#2026-02-03|4099.16
#2026-02-04|4115.06
#2026-02-05|4062.34
#2026-02-06|4117.20
#2026-02-09|4158.93
#2026-02-10|4144.82
#2026-02-11|4105.60
#2026-02-12|4080.39
#2026-02-13|4047.93
#2026-02-16|4052.47
#2026-02-17|4061.84
#2026-02-18|4102.23
#2026-02-19|4077.36
#2026-02-20|4105.09
#2026-02-23|4054.04
#2026-02-24|4035.37
#2026-02-25|4085.49
#2026-02-26|4115.83
#2026-02-27|4062.49
#2026-03-02|3995.12
#2026-03-03|3920.93
#2026-03-04|3927.59
#2026-03-05|3913.47
#2026-03-06|3864.83
#2026-03-09|3823.52
#2026-03-10|3878.53
#2026-03-11|3846.50
#2026-03-12|3774.68
#2026-03-13|3749.11
#2026-03-16|3782.52
#2026-03-17|3819.49
#2026-03-18|3815.16
#2026-03-19|3770.87
#2026-03-20|3744.94
#2026-03-23|3752.84
#2026-03-24|3766.70
#2026-03-25|3813.43
#2026-03-26|3771.95
#2026-03-27|3715.44
#2026-03-30|3708.49
#2026-03-31|3767.76
#2026-04-01|3852.40
#2026-04-02|3837.35