Table Data - NASDAQ Global Financials Total Return Index
| Title | NASDAQ Global Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQG30T |
| 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: NQG30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 621.96 |
| 2001-04-02 | 620.31 |
| 2001-04-03 | 605.74 |
| 2001-04-04 | 603.65 |
| 2001-04-05 | 619.82 |
| 2001-04-06 | 611.37 |
| 2001-04-09 | 613.29 |
| 2001-04-10 | 621.42 |
| 2001-04-11 | 624.35 |
| 2001-04-12 | 630.20 |
| 2001-04-13 | . |
| 2001-04-16 | 625.69 |
| 2001-04-17 | 626.11 |
| 2001-04-18 | 644.29 |
| 2001-04-19 | 651.19 |
| 2001-04-20 | 645.44 |
| 2001-04-23 | 637.30 |
| 2001-04-24 | 636.35 |
| 2001-04-25 | 639.66 |
| 2001-04-26 | 643.95 |
| 2001-04-27 | 653.14 |
| 2001-04-30 | 649.14 |
| 2001-05-01 | 654.83 |
| 2001-05-02 | 656.76 |
| 2001-05-03 | 653.60 |
| 2001-05-04 | 658.51 |
| 2001-05-07 | 656.74 |
| 2001-05-08 | 652.06 |
| 2001-05-09 | 649.16 |
| 2001-05-10 | 654.65 |
| 2001-05-11 | 649.64 |
| 2001-05-14 | 646.94 |
| 2001-05-15 | 652.21 |
| 2001-05-16 | 661.63 |
| 2001-05-17 | 662.61 |
| 2001-05-18 | 661.93 |
| 2001-05-21 | 667.97 |
| 2001-05-22 | 670.57 |
| 2001-05-23 | 665.50 |
| 2001-05-24 | 667.44 |
| 2001-05-25 | 662.06 |
| 2001-05-28 | . |
| 2001-05-29 | 659.66 |
| 2001-05-30 | 653.91 |
| 2001-05-31 | 654.79 |
| 2001-06-01 | 654.95 |
| 2001-06-04 | 659.57 |
| 2001-06-05 | 664.56 |
| 2001-06-06 | 660.71 |
| 2001-06-07 | 659.63 |
| 2001-06-08 | 657.95 |
| 2001-06-11 | 652.38 |
| 2001-06-12 | 649.30 |
| 2001-06-13 | 650.66 |
| 2001-06-14 | 644.40 |
| 2001-06-15 | 644.33 |
| 2001-06-18 | 642.56 |
| 2001-06-19 | 645.38 |
| 2001-06-20 | 646.58 |
| 2001-06-21 | 659.44 |
| 2001-06-22 | 659.30 |
| 2001-06-25 | 656.65 |
| 2001-06-26 | 651.26 |
| 2001-06-27 | 650.51 |
| 2001-06-28 | 653.39 |
| 2001-06-29 | 655.36 |
| 2001-07-02 | 660.74 |
| 2001-07-03 | 658.90 |
| 2001-07-04 | . |
| 2001-07-05 | 649.95 |
| 2001-07-06 | 638.54 |
| 2001-07-09 | 639.33 |
| 2001-07-10 | 633.84 |
| 2001-07-11 | 627.92 |
| 2001-07-12 | 636.44 |
| 2001-07-13 | 639.52 |
| 2001-07-16 | 635.76 |
| 2001-07-17 | 637.90 |
| 2001-07-18 | 639.31 |
| 2001-07-19 | 639.07 |
| 2001-07-20 | 635.70 |
| 2001-07-23 | 632.22 |
| 2001-07-24 | 628.52 |
| 2001-07-25 | 628.45 |
| 2001-07-26 | 631.69 |
| 2001-07-27 | 635.44 |
| 2001-07-30 | 636.45 |
| 2001-07-31 | 642.42 |
| 2001-08-01 | 648.09 |
| 2001-08-02 | 651.14 |
| 2001-08-03 | 650.48 |
| 2001-08-06 | 647.04 |
| 2001-08-07 | 648.73 |
| 2001-08-08 | 643.77 |
| 2001-08-09 | 641.64 |
| 2001-08-10 | 642.52 |
| 2001-08-13 | 644.00 |
| 2001-08-14 | 648.97 |
| 2001-08-15 | 652.10 |
| 2001-08-16 | 650.55 |
| 2001-08-17 | 643.38 |
| 2001-08-20 | 645.21 |
| 2001-08-21 | 645.15 |
| 2001-08-22 | 649.85 |
| 2001-08-23 | 646.79 |
| 2001-08-24 | 651.45 |
| 2001-08-27 | 649.57 |
| 2001-08-28 | 643.29 |
| 2001-08-29 | 640.30 |
| 2001-08-30 | 632.47 |
| 2001-08-31 | 633.24 |
| 2001-09-03 | . |
| 2001-09-04 | 627.30 |
| 2001-09-05 | 619.45 |
| 2001-09-06 | 607.44 |
| 2001-09-07 | 595.94 |
| 2001-09-10 | 592.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 554.30 |
| 2001-09-18 | 551.01 |
| 2001-09-19 | 542.91 |
| 2001-09-20 | 520.64 |
| 2001-09-21 | 506.82 |
| 2001-09-24 | 532.83 |
| 2001-09-25 | 542.87 |
| 2001-09-26 | 546.95 |
| 2001-09-27 | 555.00 |
| 2001-09-28 | 568.90 |
| 2001-10-01 | 565.88 |
| 2001-10-02 | 571.40 |
| 2001-10-03 | 578.90 |
| 2001-10-04 | 582.26 |
| 2001-10-05 | 575.33 |
| 2001-10-08 | 566.34 |
| 2001-10-09 | 567.20 |
| 2001-10-10 | 575.38 |
| 2001-10-11 | 584.29 |
| 2001-10-12 | 578.68 |
| 2001-10-15 | 575.84 |
| 2001-10-16 | 581.57 |
| 2001-10-17 | 583.52 |
| 2001-10-18 | 576.88 |
| 2001-10-19 | 568.89 |
| 2001-10-22 | 576.78 |
| 2001-10-23 | 581.53 |
| 2001-10-24 | 585.01 |
| 2001-10-25 | 587.50 |
| 2001-10-26 | 591.85 |
| 2001-10-29 | 582.03 |
| 2001-10-30 | 573.84 |
| 2001-10-31 | 571.12 |
| 2001-11-01 | 579.80 |
| 2001-11-02 | 582.67 |
| 2001-11-05 | 591.37 |
| 2001-11-06 | 597.59 |
| 2001-11-07 | 600.28 |
| 2001-11-08 | 604.32 |
| 2001-11-09 | 599.41 |
| 2001-11-12 | 594.41 |
| 2001-11-13 | 603.39 |
| 2001-11-14 | 605.66 |
| 2001-11-15 | 605.36 |
| 2001-11-16 | 604.86 |
| 2001-11-19 | 612.09 |
| 2001-11-20 | 608.25 |
| 2001-11-21 | 605.53 |
| 2001-11-22 | . |
| 2001-11-23 | 610.55 |
| 2001-11-26 | 614.57 |
| 2001-11-27 | 611.85 |
| 2001-11-28 | 601.65 |
| 2001-11-29 | 605.77 |
| 2001-11-30 | 605.13 |
| 2001-12-03 | 597.40 |
| 2001-12-04 | 603.50 |
| 2001-12-05 | 615.98 |
| 2001-12-06 | 621.63 |
| 2001-12-07 | 619.24 |
| 2001-12-10 | 609.91 |
| 2001-12-11 | 610.06 |
| 2001-12-12 | 609.82 |
| 2001-12-13 | 602.17 |
| 2001-12-14 | 600.29 |
| 2001-12-17 | 608.17 |
| 2001-12-18 | 609.70 |
| 2001-12-19 | 612.15 |
| 2001-12-20 | 609.22 |
| 2001-12-21 | 608.40 |
| 2001-12-24 | 606.72 |
| 2001-12-25 | . |
| 2001-12-26 | 607.96 |
| 2001-12-27 | 615.59 |
| 2001-12-28 | 619.68 |
| 2001-12-31 | 619.18 |
| 2002-01-01 | . |
| 2002-01-02 | 619.56 |
| 2002-01-03 | 624.27 |
| 2002-01-04 | 629.05 |
| 2002-01-07 | 626.20 |
| 2002-01-08 | 619.39 |
| 2002-01-09 | 619.55 |
| 2002-01-10 | 619.35 |
| 2002-01-11 | 616.45 |
| 2002-01-14 | 609.44 |
| 2002-01-15 | 614.07 |
| 2002-01-16 | 607.46 |
| 2002-01-17 | 613.70 |
| 2002-01-18 | 612.16 |
| 2002-01-21 | . |
| 2002-01-22 | 611.01 |
| 2002-01-23 | 612.23 |
| 2002-01-24 | 615.53 |
| 2002-01-25 | 613.59 |
| 2002-01-28 | 613.05 |
| 2002-01-29 | 597.88 |
| 2002-01-30 | 596.28 |
| 2002-01-31 | 603.40 |
| 2002-02-01 | 598.91 |
| 2002-02-04 | 587.10 |
| 2002-02-05 | 581.52 |
| 2002-02-06 | 575.69 |
| 2002-02-07 | 581.43 |
| 2002-02-08 | 590.69 |
| 2002-02-11 | 596.57 |
| 2002-02-12 | 594.11 |
| 2002-02-13 | 600.06 |
| 2002-02-14 | 604.67 |
| 2002-02-15 | 597.85 |
| 2002-02-18 | . |
| 2002-02-19 | 583.06 |
| 2002-02-20 | 585.27 |
| 2002-02-21 | 582.53 |
| 2002-02-22 | 581.79 |
| 2002-02-25 | 589.65 |
| 2002-02-26 | 591.26 |
| 2002-02-27 | 594.86 |
| 2002-02-28 | 597.70 |
| 2002-03-01 | 604.15 |
| 2002-03-04 | 622.86 |
| 2002-03-05 | 623.29 |
| 2002-03-06 | 629.79 |
| 2002-03-07 | 630.74 |
| 2002-03-08 | 632.81 |
| 2002-03-11 | 633.85 |
| 2002-03-12 | 630.84 |
| 2002-03-13 | 627.15 |
| 2002-03-14 | 631.55 |
| 2002-03-15 | 640.49 |
| 2002-03-18 | 640.39 |
| 2002-03-19 | 644.58 |
| 2002-03-20 | 637.60 |
| 2002-03-21 | 635.90 |
| 2002-03-22 | 635.36 |
| 2002-03-25 | 628.02 |
| 2002-03-26 | 631.12 |
| 2002-03-27 | 634.74 |
| 2002-03-28 | 636.11 |
| 2002-03-29 | . |
| 2002-04-01 | 634.71 |
| 2002-04-02 | 635.67 |
| 2002-04-03 | 633.23 |
| 2002-04-04 | 634.36 |
| 2002-04-05 | 636.60 |
| 2002-04-08 | 633.66 |
| 2002-04-09 | 637.26 |
| 2002-04-10 | 643.03 |
| 2002-04-11 | 634.06 |
| 2002-04-12 | 638.51 |
| 2002-04-15 | 635.71 |
| 2002-04-16 | 645.74 |
| 2002-04-17 | 650.03 |
| 2002-04-18 | 649.36 |
| 2002-04-19 | 651.74 |
| 2002-04-22 | 646.15 |
| 2002-04-23 | 644.24 |
| 2002-04-24 | 643.40 |
| 2002-04-25 | 638.62 |
| 2002-04-26 | 636.09 |
| 2002-04-29 | 633.32 |
| 2002-04-30 | 639.08 |
| 2002-05-01 | 642.39 |
| 2002-05-02 | 645.74 |
| 2002-05-03 | 646.91 |
| 2002-05-06 | 639.17 |
| 2002-05-07 | 634.39 |
| 2002-05-08 | 646.44 |
| 2002-05-09 | 641.81 |
| 2002-05-10 | 636.60 |
| 2002-05-13 | 643.27 |
| 2002-05-14 | 648.10 |
| 2002-05-15 | 650.46 |
| 2002-05-16 | 652.62 |
| 2002-05-17 | 657.34 |
| 2002-05-20 | 650.75 |
| 2002-05-21 | 647.27 |
| 2002-05-22 | 646.97 |
| 2002-05-23 | 650.49 |
| 2002-05-24 | 649.58 |
| 2002-05-27 | . |
| 2002-05-28 | 646.89 |
| 2002-05-29 | 647.02 |
| 2002-05-30 | 645.13 |
| 2002-05-31 | 645.49 |
| 2002-06-03 | 639.54 |
| 2002-06-04 | 634.06 |
| 2002-06-05 | 634.18 |
| 2002-06-06 | 629.47 |
| 2002-06-07 | 626.58 |
| 2002-06-10 | 627.31 |
| 2002-06-11 | 622.83 |
| 2002-06-12 | 619.72 |
| 2002-06-13 | 609.88 |
| 2002-06-14 | 606.36 |
| 2002-06-17 | 622.78 |
| 2002-06-18 | 622.57 |
| 2002-06-19 | 614.88 |
| 2002-06-20 | 608.41 |
| 2002-06-21 | 606.82 |
| 2002-06-24 | 602.30 |
| 2002-06-25 | 603.18 |
| 2002-06-26 | 594.70 |
| 2002-06-27 | 603.63 |
| 2002-06-28 | 615.06 |
| 2002-07-01 | 610.22 |
| 2002-07-02 | 597.18 |
| 2002-07-03 | 588.57 |
| 2002-07-04 | . |
| 2002-07-05 | 609.76 |
| 2002-07-08 | 610.74 |
| 2002-07-09 | 604.13 |
| 2002-07-10 | 587.45 |
| 2002-07-11 | 579.23 |
| 2002-07-12 | 577.01 |
| 2002-07-15 | 567.19 |
| 2002-07-16 | 563.46 |
| 2002-07-17 | 568.04 |
| 2002-07-18 | 561.81 |
| 2002-07-19 | 547.48 |
| 2002-07-22 | 525.24 |
| 2002-07-23 | 502.60 |
| 2002-07-24 | 511.63 |
| 2002-07-25 | 520.31 |
| 2002-07-26 | 525.57 |
| 2002-07-29 | 552.88 |
| 2002-07-30 | 554.65 |
| 2002-07-31 | 556.78 |
| 2002-08-01 | 543.70 |
| 2002-08-02 | 534.80 |
| 2002-08-05 | 517.40 |
| 2002-08-06 | 528.61 |
| 2002-08-07 | 534.03 |
| 2002-08-08 | 552.01 |
| 2002-08-09 | 558.96 |
| 2002-08-12 | 554.17 |
| 2002-08-13 | 549.58 |
| 2002-08-14 | 557.80 |
| 2002-08-15 | 565.40 |
| 2002-08-16 | 565.78 |
| 2002-08-19 | 577.15 |
| 2002-08-20 | 570.84 |
| 2002-08-21 | 577.13 |
| 2002-08-22 | 582.94 |
| 2002-08-23 | 574.22 |
| 2002-08-26 | 577.67 |
| 2002-08-27 | 580.21 |
| 2002-08-28 | 567.45 |
| 2002-08-29 | 563.90 |
| 2002-08-30 | 565.66 |
| 2002-09-02 | . |
| 2002-09-03 | 543.17 |
| 2002-09-04 | 546.45 |
| 2002-09-05 | 540.81 |
| 2002-09-06 | 548.83 |
| 2002-09-09 | 550.29 |
| 2002-09-10 | 551.67 |
| 2002-09-11 | 553.52 |
| 2002-09-12 | 540.54 |
| 2002-09-13 | 537.40 |
| 2002-09-16 | 534.46 |
| 2002-09-17 | 529.16 |
| 2002-09-18 | 518.45 |
| 2002-09-19 | 507.54 |
| 2002-09-20 | 505.62 |
| 2002-09-23 | 496.08 |
| 2002-09-24 | 488.54 |
| 2002-09-25 | 496.19 |
| 2002-09-26 | 511.11 |
| 2002-09-27 | 503.38 |
| 2002-09-30 | 496.97 |
| 2002-10-01 | 507.62 |
| 2002-10-02 | 501.07 |
| 2002-10-03 | 487.12 |
| 2002-10-04 | 473.37 |
| 2002-10-07 | 462.34 |
| 2002-10-08 | 468.39 |
| 2002-10-09 | 457.28 |
| 2002-10-10 | 473.49 |
| 2002-10-11 | 495.59 |
| 2002-10-14 | 495.36 |
| 2002-10-15 | 525.47 |
| 2002-10-16 | 519.41 |
| 2002-10-17 | 533.19 |
| 2002-10-18 | 532.84 |
| 2002-10-21 | 537.53 |
| 2002-10-22 | 533.39 |
| 2002-10-23 | 527.91 |
| 2002-10-24 | 527.73 |
| 2002-10-25 | 533.62 |
| 2002-10-28 | 537.47 |
| 2002-10-29 | 528.64 |
| 2002-10-30 | 533.80 |
| 2002-10-31 | 536.21 |
| 2002-11-01 | 538.41 |
| 2002-11-04 | 548.78 |
| 2002-11-05 | 553.63 |
| 2002-11-06 | 551.51 |
| 2002-11-07 | 539.41 |
| 2002-11-08 | 535.89 |
| 2002-11-11 | 528.00 |
| 2002-11-12 | 531.21 |
| 2002-11-13 | 527.59 |
| 2002-11-14 | 539.11 |
| 2002-11-15 | 544.85 |
| 2002-11-18 | 542.09 |
| 2002-11-19 | 541.02 |
| 2002-11-20 | 547.38 |
| 2002-11-21 | 560.88 |
| 2002-11-22 | 562.58 |
| 2002-11-25 | 560.43 |
| 2002-11-26 | 548.43 |
| 2002-11-27 | 559.72 |
| 2002-11-28 | . |
| 2002-11-29 | 562.24 |
| 2002-12-02 | 562.34 |
| 2002-12-03 | 554.26 |
| 2002-12-04 | 550.70 |
| 2002-12-05 | 543.83 |
| 2002-12-06 | 545.76 |
| 2002-12-09 | 535.09 |
| 2002-12-10 | 541.55 |
| 2002-12-11 | 543.86 |
| 2002-12-12 | 542.11 |
| 2002-12-13 | 536.45 |
| 2002-12-16 | 548.53 |
| 2002-12-17 | 546.87 |
| 2002-12-18 | 538.44 |
| 2002-12-19 | 534.54 |
| 2002-12-20 | 541.51 |
| 2002-12-23 | 542.01 |
| 2002-12-24 | 540.35 |
| 2002-12-25 | . |
| 2002-12-26 | 540.83 |
| 2002-12-27 | 532.03 |
| 2002-12-30 | 535.22 |
| 2002-12-31 | 536.26 |
| 2003-01-01 | . |
| 2003-01-02 | 548.69 |
| 2003-01-03 | 551.68 |
| 2003-01-06 | 561.58 |
| 2003-01-07 | 555.58 |
| 2003-01-08 | 548.82 |
| 2003-01-09 | 556.78 |
| 2003-01-10 | 558.39 |
| 2003-01-13 | 560.89 |
| 2003-01-14 | 565.10 |
| 2003-01-15 | 559.31 |
| 2003-01-16 | 556.15 |
| 2003-01-17 | 550.92 |
| 2003-01-20 | . |
| 2003-01-21 | 541.54 |
| 2003-01-22 | 534.53 |
| 2003-01-23 | 539.35 |
| 2003-01-24 | 529.07 |
| 2003-01-27 | 518.87 |
| 2003-01-28 | 520.44 |
| 2003-01-29 | 520.06 |
| 2003-01-30 | 517.12 |
| 2003-01-31 | 520.24 |
| 2003-02-03 | 526.09 |
| 2003-02-04 | 516.85 |
| 2003-02-05 | 517.36 |
| 2003-02-06 | 509.63 |
| 2003-02-07 | 505.05 |
| 2003-02-10 | 502.99 |
| 2003-02-11 | 503.53 |
| 2003-02-12 | 499.01 |
| 2003-02-13 | 502.28 |
| 2003-02-14 | 509.51 |
| 2003-02-17 | . |
| 2003-02-18 | 518.69 |
| 2003-02-19 | 514.91 |
| 2003-02-20 | 511.81 |
| 2003-02-21 | 515.54 |
| 2003-02-24 | 507.77 |
| 2003-02-25 | 503.07 |
| 2003-02-26 | 498.28 |
| 2003-02-27 | 503.99 |
| 2003-02-28 | 507.48 |
| 2003-03-03 | 507.77 |
| 2003-03-04 | 500.82 |
| 2003-03-05 | 502.96 |
| 2003-03-06 | 496.90 |
| 2003-03-07 | 496.45 |
| 2003-03-10 | 483.39 |
| 2003-03-11 | 478.67 |
| 2003-03-12 | 472.25 |
| 2003-03-13 | 487.53 |
| 2003-03-14 | 495.73 |
| 2003-03-17 | 507.43 |
| 2003-03-18 | 508.61 |
| 2003-03-19 | 513.50 |
| 2003-03-20 | 514.56 |
| 2003-03-21 | 525.75 |
| 2003-03-24 | 511.65 |
| 2003-03-25 | 514.87 |
| 2003-03-26 | 513.94 |
| 2003-03-27 | 510.69 |
| 2003-03-28 | 509.09 |
| 2003-03-31 | 499.21 |
| 2003-04-01 | 506.83 |
| 2003-04-02 | 518.82 |
| 2003-04-03 | 517.43 |
| 2003-04-04 | 522.37 |
| 2003-04-07 | 529.22 |
| 2003-04-08 | 528.36 |
| 2003-04-09 | 524.21 |
| 2003-04-10 | 526.29 |
| 2003-04-11 | 527.16 |
| 2003-04-14 | 535.06 |
| 2003-04-15 | 544.70 |
| 2003-04-16 | 541.83 |
| 2003-04-17 | 548.01 |
| 2003-04-18 | . |
| 2003-04-21 | 547.19 |
| 2003-04-22 | 557.40 |
| 2003-04-23 | 562.74 |
| 2003-04-24 | 554.34 |
| 2003-04-25 | 548.00 |
| 2003-04-28 | 557.01 |
| 2003-04-29 | 558.47 |
| 2003-04-30 | 562.64 |
| 2003-05-01 | 564.33 |
| 2003-05-02 | 568.96 |
| 2003-05-05 | 571.35 |
| 2003-05-06 | 578.64 |
| 2003-05-07 | 576.72 |
| 2003-05-08 | 568.29 |
| 2003-05-09 | 573.29 |
| 2003-05-12 | 579.27 |
| 2003-05-13 | 579.28 |
| 2003-05-14 | 579.43 |
| 2003-05-15 | 582.99 |
| 2003-05-16 | 585.77 |
| 2003-05-19 | 573.82 |
| 2003-05-20 | 573.64 |
| 2003-05-21 | 572.98 |
| 2003-05-22 | 576.75 |
| 2003-05-23 | 579.55 |
| 2003-05-26 | . |
| 2003-05-27 | 586.92 |
| 2003-05-28 | 591.03 |
| 2003-05-29 | 592.17 |
| 2003-05-30 | 597.80 |
| 2003-06-02 | 605.85 |
| 2003-06-03 | 605.39 |
| 2003-06-04 | 612.92 |
| 2003-06-05 | 617.77 |
| 2003-06-06 | 619.24 |
| 2003-06-09 | 612.93 |
| 2003-06-10 | 616.20 |
| 2003-06-11 | 627.36 |
| 2003-06-12 | 629.70 |
| 2003-06-13 | 626.81 |
| 2003-06-16 | 638.17 |
| 2003-06-17 | 640.38 |
| 2003-06-18 | 636.46 |
| 2003-06-19 | 624.63 |
| 2003-06-20 | 626.00 |
| 2003-06-23 | 616.03 |
| 2003-06-24 | 616.08 |
| 2003-06-25 | 616.48 |
| 2003-06-26 | 616.82 |
| 2003-06-27 | 614.73 |
| 2003-06-30 | 611.65 |
| 2003-07-01 | 614.99 |
| 2003-07-02 | 623.80 |
| 2003-07-03 | 624.50 |
| 2003-07-04 | . |
| 2003-07-07 | 633.18 |
| 2003-07-08 | 634.24 |
| 2003-07-09 | 631.65 |
| 2003-07-10 | 625.07 |
| 2003-07-11 | 630.52 |
| 2003-07-14 | 641.78 |
| 2003-07-15 | 640.54 |
| 2003-07-16 | 637.37 |
| 2003-07-17 | 627.92 |
| 2003-07-18 | 632.51 |
| 2003-07-21 | 628.54 |
| 2003-07-22 | 631.65 |
| 2003-07-23 | 632.67 |
| 2003-07-24 | 636.82 |
| 2003-07-25 | 643.03 |
| 2003-07-28 | 645.15 |
| 2003-07-29 | 642.72 |
| 2003-07-30 | 639.90 |
| 2003-07-31 | 640.46 |
| 2003-08-01 | 632.91 |
| 2003-08-04 | 631.74 |
| 2003-08-05 | 627.59 |
| 2003-08-06 | 626.26 |
| 2003-08-07 | 629.14 |
| 2003-08-08 | 631.38 |
| 2003-08-11 | 633.29 |
| 2003-08-12 | 639.84 |
| 2003-08-13 | 638.95 |
| 2003-08-14 | 644.13 |
| 2003-08-15 | 643.80 |
| 2003-08-18 | 646.26 |
| 2003-08-19 | 646.76 |
| 2003-08-20 | 646.95 |
| 2003-08-21 | 646.12 |
| 2003-08-22 | 638.85 |
| 2003-08-25 | 636.99 |
| 2003-08-26 | 635.79 |
| 2003-08-27 | 636.51 |
| 2003-08-28 | 638.49 |
| 2003-08-29 | 640.51 |
| 2003-09-01 | . |
| 2003-09-02 | 648.39 |
| 2003-09-03 | 653.77 |
| 2003-09-04 | 653.30 |
| 2003-09-05 | 651.70 |
| 2003-09-08 | 656.88 |
| 2003-09-09 | 655.77 |
| 2003-09-10 | 648.66 |
| 2003-09-11 | 649.52 |
| 2003-09-12 | 651.78 |
| 2003-09-15 | 651.55 |
| 2003-09-16 | 658.79 |
| 2003-09-17 | 660.92 |
| 2003-09-18 | 671.74 |
| 2003-09-19 | 672.36 |
| 2003-09-22 | 667.56 |
| 2003-09-23 | 668.94 |
| 2003-09-24 | 663.35 |
| 2003-09-25 | 659.19 |
| 2003-09-26 | 654.39 |
| 2003-09-29 | 657.77 |
| 2003-09-30 | 653.82 |
| 2003-10-01 | 670.01 |
| 2003-10-02 | 674.89 |
| 2003-10-03 | 681.08 |
| 2003-10-06 | 684.05 |
| 2003-10-07 | 687.24 |
| 2003-10-08 | 686.52 |
| 2003-10-09 | 692.00 |
| 2003-10-10 | 694.35 |
| 2003-10-13 | 700.98 |
| 2003-10-14 | 704.14 |
| 2003-10-15 | 702.76 |
| 2003-10-16 | 705.70 |
| 2003-10-17 | 700.57 |
| 2003-10-20 | 702.29 |
| 2003-10-21 | 702.54 |
| 2003-10-22 | 694.23 |
| 2003-10-23 | 689.15 |
| 2003-10-24 | 689.80 |
| 2003-10-27 | 691.30 |
| 2003-10-28 | 698.80 |
| 2003-10-29 | 703.02 |
| 2003-10-30 | 705.42 |
| 2003-10-31 | 703.53 |
| 2003-11-03 | 709.14 |
| 2003-11-04 | 709.44 |
| 2003-11-05 | 706.10 |
| 2003-11-06 | 704.69 |
| 2003-11-07 | 706.26 |
| 2003-11-10 | 703.23 |
| 2003-11-11 | 699.88 |
| 2003-11-12 | 705.48 |
| 2003-11-13 | 708.46 |
| 2003-11-14 | 705.15 |
| 2003-11-17 | 696.05 |
| 2003-11-18 | 695.29 |
| 2003-11-19 | 694.38 |
| 2003-11-20 | 691.65 |
| 2003-11-21 | 694.86 |
| 2003-11-24 | 699.81 |
| 2003-11-25 | 703.93 |
| 2003-11-26 | 710.05 |
| 2003-11-27 | . |
| 2003-11-28 | 711.89 |
| 2003-12-01 | 720.87 |
| 2003-12-02 | 721.98 |
| 2003-12-03 | 724.04 |
| 2003-12-04 | 722.94 |
| 2003-12-05 | 720.18 |
| 2003-12-08 | 723.37 |
| 2003-12-09 | 720.91 |
| 2003-12-10 | 716.46 |
| 2003-12-11 | 719.83 |
| 2003-12-12 | 725.14 |
| 2003-12-15 | 726.16 |
| 2003-12-16 | 727.47 |
| 2003-12-17 | 726.38 |
| 2003-12-18 | 731.13 |
| 2003-12-19 | 733.18 |
| 2003-12-22 | 735.27 |
| 2003-12-23 | 737.73 |
| 2003-12-24 | 739.01 |
| 2003-12-25 | . |
| 2003-12-26 | 740.66 |
| 2003-12-29 | 748.02 |
| 2003-12-30 | 752.83 |
| 2003-12-31 | 754.74 |
| 2004-01-01 | . |
| 2004-01-02 | 756.88 |
| 2004-01-05 | 764.67 |
| 2004-01-06 | 766.82 |
| 2004-01-07 | 765.02 |
| 2004-01-08 | 769.01 |
| 2004-01-09 | 770.73 |
| 2004-01-12 | 770.73 |
| 2004-01-13 | 768.78 |
| 2004-01-14 | 772.92 |
| 2004-01-15 | 773.90 |
| 2004-01-16 | 774.08 |
| 2004-01-19 | . |
| 2004-01-20 | 777.84 |
| 2004-01-21 | 783.87 |
| 2004-01-22 | 786.71 |
| 2004-01-23 | 786.26 |
| 2004-01-26 | 786.30 |
| 2004-01-27 | 785.37 |
| 2004-01-28 | 779.54 |
| 2004-01-29 | 771.66 |
| 2004-01-30 | 773.13 |
| 2004-02-02 | 775.65 |
| 2004-02-03 | 777.17 |
| 2004-02-04 | 769.80 |
| 2004-02-05 | 771.19 |
| 2004-02-06 | 783.06 |
| 2004-02-09 | 787.05 |
| 2004-02-10 | 789.79 |
| 2004-02-11 | 795.79 |
| 2004-02-12 | 798.20 |
| 2004-02-13 | 797.91 |
| 2004-02-16 | . |
| 2004-02-17 | 805.32 |
| 2004-02-18 | 803.28 |
| 2004-02-19 | 800.96 |
| 2004-02-20 | 794.41 |
| 2004-02-23 | 794.39 |
| 2004-02-24 | 792.10 |
| 2004-02-25 | 791.92 |
| 2004-02-26 | 790.56 |
| 2004-02-27 | 794.07 |
| 2004-03-01 | 800.37 |
| 2004-03-02 | 797.07 |
| 2004-03-03 | 794.22 |
| 2004-03-04 | 800.61 |
| 2004-03-05 | 808.19 |
| 2004-03-08 | 805.16 |
| 2004-03-09 | 803.06 |
| 2004-03-10 | 791.59 |
| 2004-03-11 | 779.17 |
| 2004-03-12 | 781.55 |
| 2004-03-15 | 772.57 |
| 2004-03-16 | 781.49 |
| 2004-03-17 | 789.37 |
| 2004-03-18 | 791.69 |
| 2004-03-19 | 787.14 |
| 2004-03-22 | 777.19 |
| 2004-03-23 | 776.85 |
| 2004-03-24 | 773.67 |
| 2004-03-25 | 781.90 |
| 2004-03-26 | 782.26 |
| 2004-03-29 | 791.37 |
| 2004-03-30 | 793.21 |
| 2004-03-31 | 796.40 |
| 2004-04-01 | 806.25 |
| 2004-04-02 | 805.03 |
| 2004-04-05 | 804.28 |
| 2004-04-06 | 805.49 |
| 2004-04-07 | 806.46 |
| 2004-04-08 | 804.40 |
| 2004-04-09 | . |
| 2004-04-12 | 804.97 |
| 2004-04-13 | 796.16 |
| 2004-04-14 | 784.85 |
| 2004-04-15 | 778.76 |
| 2004-04-16 | 785.49 |
| 2004-04-19 | 782.48 |
| 2004-04-20 | 778.14 |
| 2004-04-21 | 774.21 |
| 2004-04-22 | 778.93 |
| 2004-04-23 | 777.95 |
| 2004-04-26 | 778.16 |
| 2004-04-27 | 779.00 |
| 2004-04-28 | 769.88 |
| 2004-04-29 | 766.38 |
| 2004-04-30 | 763.01 |
| 2004-05-03 | 766.44 |
| 2004-05-04 | 772.25 |
| 2004-05-05 | 774.37 |
| 2004-05-06 | 763.28 |
| 2004-05-07 | 747.15 |
| 2004-05-10 | 726.49 |
| 2004-05-11 | 732.02 |
| 2004-05-12 | 736.80 |
| 2004-05-13 | 735.55 |
| 2004-05-14 | 733.16 |
| 2004-05-17 | 723.84 |
| 2004-05-18 | 732.09 |
| 2004-05-19 | 743.24 |
| 2004-05-20 | 741.22 |
| 2004-05-21 | 747.69 |
| 2004-05-24 | 750.44 |
| 2004-05-25 | 756.95 |
| 2004-05-26 | 761.46 |
| 2004-05-27 | 768.97 |
| 2004-05-28 | 769.35 |
| 2004-05-31 | . |
| 2004-06-01 | 767.33 |
| 2004-06-02 | 770.26 |
| 2004-06-03 | 764.76 |
| 2004-06-04 | 769.77 |
| 2004-06-07 | 783.84 |
| 2004-06-08 | 783.22 |
| 2004-06-09 | 774.72 |
| 2004-06-10 | 776.73 |
| 2004-06-11 | . |
| 2004-06-14 | 765.25 |
| 2004-06-15 | 768.34 |
| 2004-06-16 | 769.72 |
| 2004-06-17 | 771.78 |
| 2004-06-18 | 773.25 |
| 2004-06-21 | 772.56 |
| 2004-06-22 | 770.90 |
| 2004-06-23 | 772.40 |
| 2004-06-24 | 777.87 |
| 2004-06-25 | 776.36 |
| 2004-06-28 | 780.65 |
| 2004-06-29 | 776.88 |
| 2004-06-30 | 779.01 |
| 2004-07-01 | 776.09 |
| 2004-07-02 | 777.91 |
| 2004-07-05 | . |
| 2004-07-06 | 770.56 |
| 2004-07-07 | 772.85 |
| 2004-07-08 | 769.46 |
| 2004-07-09 | 770.87 |
| 2004-07-12 | 773.88 |
| 2004-07-13 | 772.27 |
| 2004-07-14 | 770.62 |
| 2004-07-15 | 764.47 |
| 2004-07-16 | 765.31 |
| 2004-07-19 | 766.49 |
| 2004-07-20 | 766.60 |
| 2004-07-21 | 761.98 |
| 2004-07-22 | 757.97 |
| 2004-07-23 | 751.16 |
| 2004-07-26 | 748.99 |
| 2004-07-27 | 751.87 |
| 2004-07-28 | 752.76 |
| 2004-07-29 | 757.02 |
| 2004-07-30 | 757.14 |
| 2004-08-02 | 759.03 |
| 2004-08-03 | 758.66 |
| 2004-08-04 | 756.44 |
| 2004-08-05 | 751.05 |
| 2004-08-06 | 748.15 |
| 2004-08-09 | 745.33 |
| 2004-08-10 | 754.19 |
| 2004-08-11 | 751.78 |
| 2004-08-12 | 747.90 |
| 2004-08-13 | 748.40 |
| 2004-08-16 | 754.96 |
| 2004-08-17 | 758.90 |
| 2004-08-18 | 763.53 |
| 2004-08-19 | 766.05 |
| 2004-08-20 | 769.31 |
| 2004-08-23 | 768.28 |
| 2004-08-24 | 768.89 |
| 2004-08-25 | 772.84 |
| 2004-08-26 | 775.71 |
| 2004-08-27 | 777.37 |
| 2004-08-30 | 775.16 |
| 2004-08-31 | 777.75 |
| 2004-09-01 | 780.01 |
| 2004-09-02 | 785.00 |
| 2004-09-03 | 783.86 |
| 2004-09-06 | . |
| 2004-09-07 | 792.42 |
| 2004-09-08 | 790.71 |
| 2004-09-09 | 787.90 |
| 2004-09-10 | 792.93 |
| 2004-09-13 | 794.09 |
| 2004-09-14 | 795.38 |
| 2004-09-15 | 789.65 |
| 2004-09-16 | 794.12 |
| 2004-09-17 | 794.60 |
| 2004-09-20 | 789.76 |
| 2004-09-21 | 796.38 |
| 2004-09-22 | 788.58 |
| 2004-09-23 | 785.56 |
| 2004-09-24 | 785.99 |
| 2004-09-27 | 780.32 |
| 2004-09-28 | 783.83 |
| 2004-09-29 | 787.17 |
| 2004-09-30 | 790.42 |
| 2004-10-01 | 801.24 |
| 2004-10-04 | 804.33 |
| 2004-10-05 | 804.53 |
| 2004-10-06 | 807.83 |
| 2004-10-07 | 805.49 |
| 2004-10-08 | 807.28 |
| 2004-10-11 | 808.21 |
| 2004-10-12 | 804.46 |
| 2004-10-13 | 801.25 |
| 2004-10-14 | 793.57 |
| 2004-10-15 | 795.97 |
| 2004-10-18 | 797.07 |
| 2004-10-19 | 793.02 |
| 2004-10-20 | 789.95 |
| 2004-10-21 | 792.02 |
| 2004-10-22 | 789.57 |
| 2004-10-25 | 788.19 |
| 2004-10-26 | 798.85 |
| 2004-10-27 | 806.82 |
| 2004-10-28 | 813.34 |
| 2004-10-29 | 813.61 |
| 2004-11-01 | 816.83 |
| 2004-11-02 | 821.42 |
| 2004-11-03 | 829.76 |
| 2004-11-04 | 837.76 |
| 2004-11-05 | 840.31 |
| 2004-11-08 | 840.41 |
| 2004-11-09 | 838.72 |
| 2004-11-10 | 840.46 |
| 2004-11-11 | 846.12 |
| 2004-11-12 | 853.15 |
| 2004-11-15 | 857.12 |
| 2004-11-16 | 853.71 |
| 2004-11-17 | 859.27 |
| 2004-11-18 | 855.84 |
| 2004-11-19 | 851.54 |
| 2004-11-22 | 851.75 |
| 2004-11-23 | 854.50 |
| 2004-11-24 | 858.70 |
| 2004-11-25 | . |
| 2004-11-26 | 862.11 |
| 2004-11-29 | 862.46 |
| 2004-11-30 | 860.42 |
| 2004-12-01 | 872.02 |
| 2004-12-02 | 874.65 |
| 2004-12-03 | 876.00 |
| 2004-12-06 | 876.03 |
| 2004-12-07 | 871.21 |
| 2004-12-08 | 866.86 |
| 2004-12-09 | 864.71 |
| 2004-12-10 | 864.70 |
| 2004-12-13 | 872.97 |
| 2004-12-14 | 875.19 |
| 2004-12-15 | 881.73 |
| 2004-12-16 | 877.93 |
| 2004-12-17 | 875.13 |
| 2004-12-20 | 880.63 |
| 2004-12-21 | 884.23 |
| 2004-12-22 | 890.80 |
| 2004-12-23 | 894.30 |
| 2004-12-24 | . |
| 2004-12-27 | 896.54 |
| 2004-12-28 | 900.10 |
| 2004-12-29 | 899.05 |
| 2004-12-30 | 902.45 |
| 2004-12-31 | 902.93 |
| 2005-01-03 | 898.79 |
| 2005-01-04 | 890.73 |
| 2005-01-05 | 883.75 |
| 2005-01-06 | 883.76 |
| 2005-01-07 | 880.23 |
| 2005-01-10 | 883.03 |
| 2005-01-11 | 880.96 |
| 2005-01-12 | 881.15 |
| 2005-01-13 | 875.94 |
| 2005-01-14 | 875.99 |
| 2005-01-17 | . |
| 2005-01-18 | 882.58 |
| 2005-01-19 | 880.18 |
| 2005-01-20 | 872.84 |
| 2005-01-21 | 871.80 |
| 2005-01-24 | 873.09 |
| 2005-01-25 | 872.44 |
| 2005-01-26 | 877.75 |
| 2005-01-27 | 875.78 |
#2005-01-28| 873.42
#2005-01-31| 882.04
#2005-02-01| 886.60
#2005-02-02| 889.35
#2005-02-03| 886.10
#2005-02-04| 893.61
#2005-02-07| 892.97
#2005-02-08| 890.96
#2005-02-09| 889.78
#2005-02-10| 896.64
#2005-02-11| 902.82
#2005-02-14| 906.45
#2005-02-15| 908.04
#2005-02-16| 903.06
#2005-02-17| 901.91
#2005-02-18| 898.90
#2005-02-21| .
#2005-02-22| 893.58
#2005-02-23| 892.27
#2005-02-24| 893.80
#2005-02-25| 901.76
#2005-02-28| 902.38
#2005-03-01| 905.96
#2005-03-02| 902.46
#2005-03-03| 902.53
#2005-03-04| 914.50
#2005-03-07| 914.68
#2005-03-08| 916.77
#2005-03-09| 911.10
#2005-03-10| 911.33
#2005-03-11| 910.43
#2005-03-14| 909.95
#2005-03-15| 907.41
#2005-03-16| 901.89
#2005-03-17| 898.77
#2005-03-18| 895.15
#2005-03-21| 887.39
#2005-03-22| 881.80
#2005-03-23| 872.24
#2005-03-24| 870.86
#2005-03-25| .
#2005-03-28| 870.65
#2005-03-29| 868.29
#2005-03-30| 872.03
#2005-03-31| 874.80
#2005-04-01| 870.97
#2005-04-04| 866.64
#2005-04-05| 869.64
#2005-04-06| 873.51
#2005-04-07| 876.92
#2005-04-08| 873.59
#2005-04-11| 876.21
#2005-04-12| 877.38
#2005-04-13| 875.24
#2005-04-14| 865.87
#2005-04-15| 857.98
#2005-04-18| 854.06
#2005-04-19| 859.91
#2005-04-20| 854.05
#2005-04-21| 857.66
#2005-04-22| 859.22
#2005-04-25| 862.70
#2005-04-26| 859.62
#2005-04-27| 860.58
#2005-04-28| 855.41
#2005-04-29| 862.07
#2005-05-02| 864.15
#2005-05-03| 865.66
#2005-05-04| 877.37
#2005-05-05| 877.71
#2005-05-06| 875.72
#2005-05-09| 877.34
#2005-05-10| 870.02
#2005-05-11| 869.21
#2005-05-12| 864.11
#2005-05-13| 858.05
#2005-05-16| 861.80
#2005-05-17| 863.24
#2005-05-18| 872.18
#2005-05-19| 875.94
#2005-05-20| 873.07
#2005-05-23| 876.35
#2005-05-24| 875.66
#2005-05-25| 871.94
#2005-05-26| 873.49
#2005-05-27| 875.88
#2005-05-30| .
#2005-05-31| 874.13
#2005-06-01| 879.48
#2005-06-02| 879.80
#2005-06-03| 877.20
#2005-06-06| 879.54
#2005-06-07| 882.67
#2005-06-08| 884.86
#2005-06-09| 882.02
#2005-06-10| 881.18
#2005-06-13| 879.48
#2005-06-14| 880.83
#2005-06-15| 885.74
#2005-06-16| 888.96
#2005-06-17| 896.07
#2005-06-20| 892.03
#2005-06-21| 894.12
#2005-06-22| 896.52
#2005-06-23| 891.55
#2005-06-24| 889.30
#2005-06-27| 887.33
#2005-06-28| 891.81
#2005-06-29| 894.17
#2005-06-30| 891.65
#2005-07-01| 890.55
#2005-07-04| .
#2005-07-05| 891.43
#2005-07-06| 891.03
#2005-07-07| 886.89
#2005-07-08| 894.82
#2005-07-11| 904.36
#2005-07-12| 909.06
#2005-07-13| 908.89
#2005-07-14| 912.69
#2005-07-15| 911.85
#2005-07-18| 908.93
#2005-07-19| 910.15
#2005-07-20| 912.40
#2005-07-21| 915.69
#2005-07-22| 918.96
#2005-07-25| 916.11
#2005-07-26| 915.31
#2005-07-27| 918.55
#2005-07-28| 923.49
#2005-07-29| 921.88
#2005-08-01| 925.21
#2005-08-02| 932.01
#2005-08-03| 934.19
#2005-08-04| 928.47
#2005-08-05| 918.82
#2005-08-08| 917.97
#2005-08-09| 920.94
#2005-08-10| 929.13
#2005-08-11| 935.57
#2005-08-12| 933.76
#2005-08-15| 935.09
#2005-08-16| 931.79
#2005-08-17| 929.56
#2005-08-18| 922.91
#2005-08-19| 924.77
#2005-08-22| 932.61
#2005-08-23| 926.62
#2005-08-24| 923.51
#2005-08-25| 923.18
#2005-08-26| 918.94
#2005-08-29| 917.53
#2005-08-30| 914.51
#2005-08-31| 923.43
#2005-09-01| 933.21
#2005-09-02| 934.80
#2005-09-05| .
#2005-09-06| 944.83
#2005-09-07| 946.36
#2005-09-08| 943.35
#2005-09-09| 949.27
#2005-09-12| 947.48
#2005-09-13| 942.94
#2005-09-14| 943.25
#2005-09-15| 941.40
#2005-09-16| 948.42
#2005-09-19| 944.07
#2005-09-20| 947.15
#2005-09-21| 938.92
#2005-09-22| 935.23
#2005-09-23| 935.77
#2005-09-26| 942.25
#2005-09-27| 940.47
#2005-09-28| 945.71
#2005-09-29| 954.93
#2005-09-30| 956.44
#2005-10-03| 953.93
#2005-10-04| 951.02
#2005-10-05| 941.35
#2005-10-06| 937.07
#2005-10-07| 936.71
#2005-10-10| 934.14
#2005-10-11| 934.48
#2005-10-12| 930.97
#2005-10-13| 926.26
#2005-10-14| 933.84
#2005-10-17| 931.65
#2005-10-18| 924.69
#2005-10-19| 927.46
#2005-10-20| 926.09
#2005-10-21| 929.27
#2005-10-24| 939.19
#2005-10-25| 941.97
#2005-10-26| 944.53
#2005-10-27| 942.60
#2005-10-28| 945.76
#2005-10-31| 955.58
#2005-11-01| 960.28
#2005-11-02| 969.85
#2005-11-03| 972.73
#2005-11-04| 970.18
#2005-11-07| 975.30
#2005-11-08| 972.95
#2005-11-09| 973.43
#2005-11-10| 982.71
#2005-11-11| 990.68
#2005-11-14| 987.05
#2005-11-15| 980.66
#2005-11-16| 978.87
#2005-11-17| 991.70
#2005-11-18| 996.39
#2005-11-21| 999.39
#2005-11-22|1000.01
#2005-11-23|1010.11
#2005-11-24| .
#2005-11-25|1010.76
#2005-11-28|1009.32
#2005-11-29|1008.84
#2005-11-30|1002.02
#2005-12-01|1009.85
#2005-12-02|1014.71
#2005-12-05|1015.77
#2005-12-06|1019.29
#2005-12-07|1013.99
#2005-12-08|1011.72
#2005-12-09|1016.41
#2005-12-12|1023.02
#2005-12-13|1026.43
#2005-12-14|1032.04
#2005-12-15|1026.21
#2005-12-16|1033.42
#2005-12-19|1030.13
#2005-12-20|1030.67
#2005-12-21|1034.66
#2005-12-22|1037.78
#2005-12-23|1039.37
#2005-12-26| .
#2005-12-27|1036.18
#2005-12-28|1038.23
#2005-12-29|1036.58
#2005-12-30|1029.85
#2006-01-02| .
#2006-01-03|1048.40
#2006-01-04|1059.41
#2006-01-05|1060.13
#2006-01-06|1066.67
#2006-01-09|1068.17
#2006-01-10|1062.60
#2006-01-11|1070.14
#2006-01-12|1068.01
#2006-01-13|1066.15
#2006-01-16| .
#2006-01-17|1054.79
#2006-01-18|1044.61
#2006-01-19|1053.60
#2006-01-20|1042.13
#2006-01-23|1046.05
#2006-01-24|1049.06
#2006-01-25|1055.44
#2006-01-26|1069.03
#2006-01-27|1075.35
#2006-01-30|1072.08
#2006-01-31|1075.70
#2006-02-01|1077.64
#2006-02-02|1070.23
#2006-02-03|1062.75
#2006-02-06|1066.96
#2006-02-07|1063.21
#2006-02-08|1060.27
#2006-02-09|1068.30
#2006-02-10|1068.18
#2006-02-13|1065.10
#2006-02-14|1072.33
#2006-02-15|1074.19
#2006-02-16|1081.01
#2006-02-17|1080.38
#2006-02-20| .
#2006-02-21|1081.85
#2006-02-22|1091.25
#2006-02-23|1096.01
#2006-02-24|1098.86
#2006-02-27|1104.98
#2006-02-28|1098.47
#2006-03-01|1102.57
#2006-03-02|1099.24
#2006-03-03|1093.72
#2006-03-06|1094.63
#2006-03-07|1083.67
#2006-03-08|1079.88
#2006-03-09|1082.74
#2006-03-10|1088.49
#2006-03-13|1097.04
#2006-03-14|1106.87
#2006-03-15|1110.81
#2006-03-16|1114.64
#2006-03-17|1119.79
#2006-03-20|1122.94
#2006-03-21|1114.80
#2006-03-22|1118.53
#2006-03-23|1112.07
#2006-03-24|1114.94
#2006-03-27|1113.63
#2006-03-28|1108.92
#2006-03-29|1110.43
#2006-03-30|1120.47
#2006-03-31|1118.45
#2006-04-03|1124.49
#2006-04-04|1132.17
#2006-04-05|1136.83
#2006-04-06|1138.15
#2006-04-07|1127.86
#2006-04-10|1125.53
#2006-04-11|1115.62
#2006-04-12|1111.89
#2006-04-13|1112.17
#2006-04-14| .
#2006-04-17|1117.00
#2006-04-18|1128.04
#2006-04-19|1137.42
#2006-04-20|1137.29
#2006-04-21|1140.34
#2006-04-24|1134.87
#2006-04-25|1135.68
#2006-04-26|1142.53
#2006-04-27|1153.12
#2006-04-28|1157.93
#2006-05-01|1154.19
#2006-05-02|1162.35
#2006-05-03|1158.94
#2006-05-04|1163.45
#2006-05-05|1179.20
#2006-05-08|1185.56
#2006-05-09|1187.08
#2006-05-10|1185.34
#2006-05-11|1175.49
#2006-05-12|1161.52
#2006-05-15|1151.31
#2006-05-16|1149.24
#2006-05-17|1127.92
#2006-05-18|1115.07
#2006-05-19|1113.94
#2006-05-22|1097.64
#2006-05-23|1101.47
#2006-05-24|1093.76
#2006-05-25|1101.98
#2006-05-26|1114.57
#2006-05-29| .
#2006-05-30|1104.49
#2006-05-31|1107.08
#2006-06-01|1114.96
#2006-06-02|1125.86
#2006-06-05|1115.09
#2006-06-06|1096.59
#2006-06-07|1094.35
#2006-06-08|1074.79
#2006-06-09|1084.16
#2006-06-12|1072.24
#2006-06-13|1044.54
#2006-06-14|1044.69
#2006-06-15|1067.59
#2006-06-16|1069.81
#2006-06-19|1064.63
#2006-06-20|1064.56
#2006-06-21|1070.77
#2006-06-22|1071.93
#2006-06-23|1065.93
#2006-06-26|1070.30
#2006-06-27|1066.12
#2006-06-28|1065.98
#2006-06-29|1087.77
#2006-06-30|1106.44
#2006-07-03|1115.68
#2006-07-04| .
#2006-07-05|1104.27
#2006-07-06|1109.92
#2006-07-07|1110.21
#2006-07-10|1114.16
#2006-07-11|1111.19
#2006-07-12|1101.68
#2006-07-13|1086.51
#2006-07-14|1072.62
#2006-07-17|1064.66
#2006-07-18|1061.47
#2006-07-19|1085.50
#2006-07-20|1093.86
#2006-07-21|1087.58
#2006-07-24|1099.54
#2006-07-25|1102.72
#2006-07-26|1103.62
#2006-07-27|1113.47
#2006-07-28|1126.92
#2006-07-31|1124.64
#2006-08-01|1116.58
#2006-08-02|1125.37
#2006-08-03|1124.81
#2006-08-04|1137.02
#2006-08-07|1127.85
#2006-08-08|1126.86
#2006-08-09|1127.13
#2006-08-10|1123.61
#2006-08-11|1122.40
#2006-08-14|1126.61
#2006-08-15|1141.10
#2006-08-16|1153.05
#2006-08-17|1157.76
#2006-08-18|1154.67
#2006-08-21|1153.25
#2006-08-22|1152.37
#2006-08-23|1147.57
#2006-08-24|1146.30
#2006-08-25|1141.97
#2006-08-28|1147.08
#2006-08-29|1149.78
#2006-08-30|1155.75
#2006-08-31|1156.02
#2006-09-01|1159.98
#2006-09-04| .
#2006-09-05|1166.47
#2006-09-06|1157.18
#2006-09-07|1145.72
#2006-09-08|1147.74
#2006-09-11|1144.27
#2006-09-12|1155.72
#2006-09-13|1159.72
#2006-09-14|1163.71
#2006-09-15|1166.17
#2006-09-18|1166.78
#2006-09-19|1165.70
#2006-09-20|1171.37
#2006-09-21|1172.30
#2006-09-22|1168.18
#2006-09-25|1170.52
#2006-09-26|1173.43
#2006-09-27|1179.75
#2006-09-28|1182.40
#2006-09-29|1180.94
#2006-10-02|1183.62
#2006-10-03|1186.16
#2006-10-04|1193.96
#2006-10-05|1202.99
#2006-10-06|1198.74
#2006-10-09|1200.13
#2006-10-10|1203.41
#2006-10-11|1199.15
#2006-10-12|1205.86
#2006-10-13|1209.00
#2006-10-16|1210.57
#2006-10-17|1202.24
#2006-10-18|1207.35
#2006-10-19|1207.84
#2006-10-20|1209.69
#2006-10-23|1214.38
#2006-10-24|1213.65
#2006-10-25|1216.19
#2006-10-26|1226.58
#2006-10-27|1221.79
#2006-10-30|1220.43
#2006-10-31|1222.38
#2006-11-01|1221.67
#2006-11-02|1217.78
#2006-11-03|1216.48
#2006-11-06|1227.71
#2006-11-07|1236.19
#2006-11-08|1233.21
#2006-11-09|1228.02
#2006-11-10|1232.75
#2006-11-13|1232.86
#2006-11-14|1239.61
#2006-11-15|1242.34
#2006-11-16|1244.91
#2006-11-17|1241.43
#2006-11-20|1240.63
#2006-11-21|1244.32
#2006-11-22|1255.06
#2006-11-23| .
#2006-11-24|1253.04
#2006-11-27|1238.20
#2006-11-28|1234.95
#2006-11-29|1248.25
#2006-11-30|1252.71
#2006-12-01|1249.60
#2006-12-04|1259.60
#2006-12-05|1263.77
#2006-12-06|1267.82
#2006-12-07|1267.87
#2006-12-08|1267.66
#2006-12-11|1269.09
#2006-12-12|1271.40
#2006-12-13|1273.39
#2006-12-14|1281.45
#2006-12-15|1284.19
#2006-12-18|1286.02
#2006-12-19|1282.19
#2006-12-20|1290.25
#2006-12-21|1287.23
#2006-12-22|1284.13
#2006-12-25| .
#2006-12-26|1286.35
#2006-12-27|1300.07
#2006-12-28|1301.88
#2006-12-29|1299.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1311.73
#2007-01-04|1303.70
#2007-01-05|1291.33
#2007-01-08|1291.02
#2007-01-09|1292.61
#2007-01-10|1284.20
#2007-01-11|1292.14
#2007-01-12|1302.64
#2007-01-15| .
#2007-01-16|1308.88
#2007-01-17|1307.95
#2007-01-18|1305.84
#2007-01-19|1311.15
#2007-01-22|1312.85
#2007-01-23|1314.97
#2007-01-24|1322.61
#2007-01-25|1314.64
#2007-01-26|1305.64
#2007-01-29|1305.13
#2007-01-30|1311.21
#2007-01-31|1313.30
#2007-02-01|1325.45
#2007-02-02|1329.77
#2007-02-05|1326.99
#2007-02-06|1334.19
#2007-02-07|1341.47
#2007-02-08|1336.11
#2007-02-09|1333.31
#2007-02-12|1324.16
#2007-02-13|1332.91
#2007-02-14|1345.42
#2007-02-15|1349.95
#2007-02-16|1349.74
#2007-02-19| .
#2007-02-20|1355.00
#2007-02-21|1351.36
#2007-02-22|1353.70
#2007-02-23|1350.63
#2007-02-26|1347.36
#2007-02-27|1311.70
#2007-02-28|1297.87
#2007-03-01|1287.85
#2007-03-02|1279.22
#2007-03-05|1253.20
#2007-03-06|1273.89
#2007-03-07|1275.16
#2007-03-08|1289.46
#2007-03-09|1295.04
#2007-03-12|1297.15
#2007-03-13|1273.60
#2007-03-14|1255.04
#2007-03-15|1270.16
#2007-03-16|1266.47
#2007-03-19|1283.61
#2007-03-20|1294.75
#2007-03-21|1310.40
#2007-03-22|1322.76
#2007-03-23|1324.99
#2007-03-26|1319.21
#2007-03-27|1313.42
#2007-03-28|1302.44
#2007-03-29|1308.79
#2007-03-30|1310.16
#2007-04-02|1309.25
#2007-04-03|1323.06
#2007-04-04|1326.65
#2007-04-05|1330.11
#2007-04-06| .
#2007-04-09|1328.07
#2007-04-10|1338.27
#2007-04-11|1334.83
#2007-04-12|1335.32
#2007-04-13|1339.55
#2007-04-16|1361.03
#2007-04-17|1364.22
#2007-04-18|1369.65
#2007-04-19|1361.61
#2007-04-20|1376.36
#2007-04-23|1371.39
#2007-04-24|1365.91
#2007-04-25|1377.69
#2007-04-26|1375.14
#2007-04-27|1372.25
#2007-04-30|1366.81
#2007-05-01|1362.91
#2007-05-02|1371.10
#2007-05-03|1375.87
#2007-05-04|1382.42
#2007-05-07|1389.42
#2007-05-08|1380.71
#2007-05-09|1388.29
#2007-05-10|1376.75
#2007-05-11|1383.24
#2007-05-14|1382.12
#2007-05-15|1383.19
#2007-05-16|1385.54
#2007-05-17|1380.79
#2007-05-18|1384.97
#2007-05-21|1384.81
#2007-05-22|1388.65
#2007-05-23|1394.23
#2007-05-24|1379.61
#2007-05-25|1379.52
#2007-05-28| .
#2007-05-29|1388.06
#2007-05-30|1386.69
#2007-05-31|1394.29
#2007-06-01|1400.90
#2007-06-04|1402.67
#2007-06-05|1396.76
#2007-06-06|1383.55
#2007-06-07|1364.60
#2007-06-08|1361.99
#2007-06-11|1367.25
#2007-06-12|1355.75
#2007-06-13|1363.59
#2007-06-14|1371.84
#2007-06-15|1385.60
#2007-06-18|1388.95
#2007-06-19|1391.19
#2007-06-20|1386.61
#2007-06-21|1381.46
#2007-06-22|1369.43
#2007-06-25|1361.51
#2007-06-26|1355.71
#2007-06-27|1352.39
#2007-06-28|1359.98
#2007-06-29|1360.62
#2007-07-02|1372.03
#2007-07-03|1381.96
#2007-07-04| .
#2007-07-05|1381.35
#2007-07-06|1387.79
#2007-07-09|1390.44
#2007-07-10|1378.92
#2007-07-11|1375.84
#2007-07-12|1391.96
#2007-07-13|1401.89
#2007-07-16|1402.32
#2007-07-17|1400.13
#2007-07-18|1389.50
#2007-07-19|1394.68
#2007-07-20|1382.56
#2007-07-23|1383.28
#2007-07-24|1364.44
#2007-07-25|1356.11
#2007-07-26|1326.73
#2007-07-27|1305.13
#2007-07-30|1308.99
#2007-07-31|1318.50
#2007-08-01|1299.26
#2007-08-02|1306.77
#2007-08-03|1286.78
#2007-08-06|1296.13
#2007-08-07|1308.86
#2007-08-08|1341.78
#2007-08-09|1311.68
#2007-08-10|1285.03
#2007-08-13|1288.53
#2007-08-14|1263.52
#2007-08-15|1242.30
#2007-08-16|1231.29
#2007-08-17|1261.68
#2007-08-20|1274.20
#2007-08-21|1279.19
#2007-08-22|1294.49
#2007-08-23|1302.04
#2007-08-24|1305.24
#2007-08-27|1305.14
#2007-08-28|1278.34
#2007-08-29|1284.85
#2007-08-30|1286.15
#2007-08-31|1304.86
#2007-09-03| .
#2007-09-04|1316.10
#2007-09-05|1298.57
#2007-09-06|1298.65
#2007-09-07|1282.06
#2007-09-10|1272.20
#2007-09-11|1288.97
#2007-09-12|1290.44
#2007-09-13|1300.81
#2007-09-14|1300.37
#2007-09-17|1286.79
#2007-09-18|1310.72
#2007-09-19|1345.96
#2007-09-20|1341.61
#2007-09-21|1341.89
#2007-09-24|1339.48
#2007-09-25|1335.59
#2007-09-26|1345.00
#2007-09-27|1363.71
#2007-09-28|1365.59
#2007-10-01|1382.61
#2007-10-02|1398.31
#2007-10-03|1401.95
#2007-10-04|1404.28
#2007-10-05|1421.72
#2007-10-08|1415.22
#2007-10-09|1424.94
#2007-10-10|1425.14
#2007-10-11|1428.17
#2007-10-12|1420.56
#2007-10-15|1406.34
#2007-10-16|1382.22
#2007-10-17|1384.75
#2007-10-18|1379.90
#2007-10-19|1358.01
#2007-10-22|1345.82
#2007-10-23|1365.55
#2007-10-24|1357.16
#2007-10-25|1364.96
#2007-10-26|1388.21
#2007-10-29|1403.38
#2007-10-30|1406.90
#2007-10-31|1423.81
#2007-11-01|1389.98
#2007-11-02|1368.81
#2007-11-05|1346.69
#2007-11-06|1361.24
#2007-11-07|1338.75
#2007-11-08|1324.69
#2007-11-09|1311.86
#2007-11-12|1301.48
#2007-11-13|1329.97
#2007-11-14|1345.01
#2007-11-15|1319.55
#2007-11-16|1304.09
#2007-11-19|1278.75
#2007-11-20|1283.11
#2007-11-21|1250.26
#2007-11-22| .
#2007-11-23|1271.97
#2007-11-26|1262.71
#2007-11-27|1274.63
#2007-11-28|1307.36
#2007-11-29|1315.32
#2007-11-30|1333.96
#2007-12-03|1328.22
#2007-12-04|1314.07
#2007-12-05|1330.12
#2007-12-06|1348.10
#2007-12-07|1351.41
#2007-12-10|1364.60
#2007-12-11|1342.85
#2007-12-12|1333.07
#2007-12-13|1306.63
#2007-12-14|1286.13
#2007-12-17|1256.82
#2007-12-18|1258.85
#2007-12-19|1257.25
#2007-12-20|1254.64
#2007-12-21|1273.14
#2007-12-24|1287.68
#2007-12-25| .
#2007-12-26|1293.14
#2007-12-27|1284.46
#2007-12-28|1285.15
#2007-12-31|1287.26
#2008-01-01| .
#2008-01-02|1275.05
#2008-01-03|1263.59
#2008-01-04|1242.61
#2008-01-07|1233.49
#2008-01-08|1222.61
#2008-01-09|1225.21
#2008-01-10|1229.86
#2008-01-11|1226.51
#2008-01-14|1234.41
#2008-01-15|1202.48
#2008-01-16|1184.97
#2008-01-17|1171.14
#2008-01-18|1154.52
#2008-01-21| .
#2008-01-22|1116.40
#2008-01-23|1146.03
#2008-01-24|1182.17
#2008-01-25|1185.62
#2008-01-28|1189.56
#2008-01-29|1203.74
#2008-01-30|1191.29
#2008-01-31|1197.98
#2008-02-01|1221.67
#2008-02-04|1219.35
#2008-02-05|1177.49
#2008-02-06|1162.29
#2008-02-07|1155.99
#2008-02-08|1146.25
#2008-02-11|1127.53
#2008-02-12|1149.80
#2008-02-13|1153.70
#2008-02-14|1155.42
#2008-02-15|1150.38
#2008-02-18| .
#2008-02-19|1160.76
#2008-02-20|1151.20
#2008-02-21|1154.97
#2008-02-22|1155.00
#2008-02-25|1172.96
#2008-02-26|1189.92
#2008-02-27|1205.89
#2008-02-28|1189.04
#2008-02-29|1161.06
#2008-03-03|1139.05
#2008-03-04|1126.75
#2008-03-05|1132.59
#2008-03-06|1114.25
#2008-03-07|1101.49
#2008-03-10|1081.78
#2008-03-11|1119.54
#2008-03-12|1133.78
#2008-03-13|1118.56
#2008-03-14|1097.82
#2008-03-17|1062.86
#2008-03-18|1112.25
#2008-03-19|1107.93
#2008-03-20|1121.57
#2008-03-21| .
#2008-03-24|1134.26
#2008-03-25|1167.46
#2008-03-26|1157.41
#2008-03-27|1156.08
#2008-03-28|1148.66
#2008-03-31|1147.49
#2008-04-01|1186.41
#2008-04-02|1208.76
#2008-04-03|1209.53
#2008-04-04|1208.26
#2008-04-07|1215.94
#2008-04-08|1201.88
#2008-04-09|1185.59
#2008-04-10|1184.14
#2008-04-11|1176.17
#2008-04-14|1155.11
#2008-04-15|1161.00
#2008-04-16|1189.61
#2008-04-17|1196.43
#2008-04-18|1208.39
#2008-04-21|1209.16
#2008-04-22|1203.15
#2008-04-23|1198.62
#2008-04-24|1209.57
#2008-04-25|1223.52
#2008-04-28|1235.78
#2008-04-29|1230.62
#2008-04-30|1232.85
#2008-05-01|1243.07
#2008-05-02|1263.56
#2008-05-05|1259.10
#2008-05-06|1257.26
#2008-05-07|1236.55
#2008-05-08|1226.32
#2008-05-09|1212.99
#2008-05-12|1222.97
#2008-05-13|1220.61
#2008-05-14|1222.96
#2008-05-15|1232.14
#2008-05-16|1231.90
#2008-05-19|1231.15
#2008-05-20|1213.93
#2008-05-21|1197.20
#2008-05-22|1196.90
#2008-05-23|1185.20
#2008-05-26| .
#2008-05-27|1182.80
#2008-05-28|1182.16
#2008-05-29|1189.98
#2008-05-30|1196.34
#2008-06-02|1185.05
#2008-06-03|1176.33
#2008-06-04|1171.42
#2008-06-05|1178.77
#2008-06-06|1155.68
#2008-06-09|1136.60
#2008-06-10|1121.68
#2008-06-11|1104.00
#2008-06-12|1106.10
#2008-06-13|1114.22
#2008-06-16|1125.56
#2008-06-17|1122.14
#2008-06-18|1109.21
#2008-06-19|1099.41
#2008-06-20|1084.35
#2008-06-23|1063.87
#2008-06-24|1067.51
#2008-06-25|1078.95
#2008-06-26|1055.44
#2008-06-27|1041.57
#2008-06-30|1032.41
#2008-07-01|1020.37
#2008-07-02|1014.84
#2008-07-03|1013.22
#2008-07-04| .
#2008-07-07|1002.24
#2008-07-08|1008.10
#2008-07-09|1009.02
#2008-07-10|1006.41
#2008-07-11| 992.43
#2008-07-14| 977.71
#2008-07-15| 951.49
#2008-07-16| 985.53
#2008-07-17|1028.62
#2008-07-18|1043.57
#2008-07-21|1051.23
#2008-07-22|1069.02
#2008-07-23|1099.68
#2008-07-24|1076.26
#2008-07-25|1057.27
#2008-07-28|1034.68
#2008-07-29|1047.08
#2008-07-30|1067.01
#2008-07-31|1064.79
#2008-08-01|1059.68
#2008-08-04|1046.29
#2008-08-05|1075.34
#2008-08-06|1078.32
#2008-08-07|1056.40
#2008-08-08|1058.02
#2008-08-11|1074.53
#2008-08-12|1052.05
#2008-08-13|1020.12
#2008-08-14|1027.42
#2008-08-15|1026.77
#2008-08-18|1014.70
#2008-08-19| 985.34
#2008-08-20| 994.89
#2008-08-21| 986.99
#2008-08-22|1002.49
#2008-08-25| 993.61
#2008-08-26| 990.09
#2008-08-27| 998.07
#2008-08-28|1022.45
#2008-08-29|1028.21
#2008-09-01| .
#2008-09-02|1029.17
#2008-09-03|1028.86
#2008-09-04| 997.68
#2008-09-05| 988.63
#2008-09-08|1038.67
#2008-09-09|1011.96
#2008-09-10|1004.40
#2008-09-11| 991.34
#2008-09-12|1002.94
#2008-09-15| 949.24
#2008-09-16| 939.51
#2008-09-17| 897.81
#2008-09-18| 931.30
#2008-09-19|1033.28
#2008-09-22|1001.63
#2008-09-23| 986.49
#2008-09-24| 983.18
#2008-09-25| 999.85
#2008-09-26| 998.66
#2008-09-29| 913.10
#2008-09-30| 938.35
#2008-10-01| 953.94
#2008-10-02| 928.27
#2008-10-03| 922.74
#2008-10-06| 858.48
#2008-10-07| 820.28
#2008-10-08| 777.78
#2008-10-09| 744.80
#2008-10-10| 715.67
#2008-10-13| 777.07
#2008-10-14| 819.10
#2008-10-15| 765.16
#2008-10-16| 735.87
#2008-10-17| 732.85
#2008-10-20| 753.09
#2008-10-21| 745.51
#2008-10-22| 695.75
#2008-10-23| 683.04
#2008-10-24| 643.51
#2008-10-27| 602.51
#2008-10-28| 631.76
#2008-10-29| 657.51
#2008-10-30| 687.14
#2008-10-31| 700.19
#2008-11-03| 710.33
#2008-11-04| 749.63
#2008-11-05| 732.89
#2008-11-06| 686.92
#2008-11-07| 695.00
#2008-11-10| 688.86
#2008-11-11| 657.95
#2008-11-12| 629.14
#2008-11-13| 635.68
#2008-11-14| 626.13
#2008-11-17| 603.02
#2008-11-18| 592.73
#2008-11-19| 554.03
#2008-11-20| 513.48
#2008-11-21| 524.33
#2008-11-24| 570.47
#2008-11-25| 591.78
#2008-11-26| 604.29
#2008-11-27| .
#2008-11-28| 627.35
#2008-12-01| 575.25
#2008-12-02| 585.18
#2008-12-03| 597.10
#2008-12-04| 592.73
#2008-12-05| 603.37
#2008-12-08| 647.24
#2008-12-09| 635.48
#2008-12-10| 642.49
#2008-12-11| 628.58
#2008-12-12| 621.80
#2008-12-15| 620.18
#2008-12-16| 645.42
#2008-12-17| 652.53
#2008-12-18| 650.70
#2008-12-19| 644.95
#2008-12-22| 629.39
#2008-12-23| 623.82
#2008-12-24| 624.47
#2008-12-25| .
#2008-12-26| 626.71
#2008-12-29| 630.82
#2008-12-30| 642.47
#2008-12-31| 648.67
#2009-01-01| .
#2009-01-02| 662.24
#2009-01-05| 663.58
#2009-01-06| 669.92
#2009-01-07| 658.04
#2009-01-08| 651.03
#2009-01-09| 638.74
#2009-01-12| 618.94
#2009-01-13| 608.34
#2009-01-14| 585.40
#2009-01-15| 568.22
#2009-01-16| 571.49
#2009-01-19| .
#2009-01-20| 515.43
#2009-01-21| 532.08
#2009-01-22| 524.44
#2009-01-23| 519.02
#2009-01-26| 529.72
#2009-01-27| 540.55
#2009-01-28| 577.09
#2009-01-29| 557.90
#2009-01-30| 547.24
#2009-02-02| 536.37
#2009-02-03| 539.15
#2009-02-04| 543.61
#2009-02-05| 542.49
#2009-02-06| 561.41
#2009-02-09| 569.47
#2009-02-10| 546.22
#2009-02-11| 546.32
#2009-02-12| 536.28
#2009-02-13| 532.82
#2009-02-16| .
#2009-02-17| 492.56
#2009-02-18| 487.39
#2009-02-19| 482.00
#2009-02-20| 466.36
#2009-02-23| 460.98
#2009-02-24| 472.25
#2009-02-25| 473.65
#2009-02-26| 485.03
#2009-02-27| 470.33
#2009-03-02| 441.98
#2009-03-03| 435.21
#2009-03-04| 442.68
#2009-03-05| 420.81
#2009-03-06| 414.83
#2009-03-09| 408.69
#2009-03-10| 445.39
#2009-03-11| 454.29
#2009-03-12| 469.50
#2009-03-13| 479.98
#2009-03-16| 488.35
#2009-03-17| 501.52
#2009-03-18| 520.92
#2009-03-19| 527.61
#2009-03-20| 514.27
#2009-03-23| 557.73
#2009-03-24| 549.09
#2009-03-25| 554.83
#2009-03-26| 566.38
#2009-03-27| 553.93
#2009-03-30| 516.52
#2009-03-31| 534.29
#2009-04-01| 544.62
#2009-04-02| 578.04
#2009-04-03| 587.60
#2009-04-06| 582.61
#2009-04-07| 569.29
#2009-04-08| 568.48
#2009-04-09| 608.99
#2009-04-10| .
#2009-04-13| 620.47
#2009-04-14| 616.26
#2009-04-15| 620.91
#2009-04-16| 628.47
#2009-04-17| 633.92
#2009-04-20| 598.08
#2009-04-21| 607.57
#2009-04-22| 604.04
#2009-04-23| 614.08
#2009-04-24| 629.27
#2009-04-27| 617.60
#2009-04-28| 607.20
#2009-04-29| 630.89
#2009-04-30| 642.52
#2009-05-01| 638.29
#2009-05-04| 671.45
#2009-05-05| 674.80
#2009-05-06| 694.36
#2009-05-07| 693.19
#2009-05-08| 723.03
#2009-05-11| 707.57
#2009-05-12| 697.65
#2009-05-13| 670.45
#2009-05-14| 673.91
#2009-05-15| 676.35
#2009-05-18| 699.43
#2009-05-19| 709.79
#2009-05-20| 709.12
#2009-05-21| 699.73
#2009-05-22| 702.35
#2009-05-25| .
#2009-05-26| 715.49
#2009-05-27| 714.00
#2009-05-28| 716.53
#2009-05-29| 730.45
#2009-06-01| 747.75
#2009-06-02| 746.40
#2009-06-03| 735.95
#2009-06-04| 742.93
#2009-06-05| 739.94
#2009-06-08| 733.51
#2009-06-09| 737.52
#2009-06-10| 745.77
#2009-06-11| 753.99
#2009-06-12| 753.29
#2009-06-15| 732.71
#2009-06-16| 724.72
#2009-06-17| 711.43
#2009-06-18| 718.88
#2009-06-19| 728.01
#2009-06-22| 706.65
#2009-06-23| 701.91
#2009-06-24| 716.61
#2009-06-25| 720.77
#2009-06-26| 731.27
#2009-06-29| 737.46
#2009-06-30| 732.17
#2009-07-01| 738.31
#2009-07-02| 719.68
#2009-07-03| .
#2009-07-06| 714.72
#2009-07-07| 707.92
#2009-07-08| 694.03
#2009-07-09| 698.44
#2009-07-10| 692.93
#2009-07-13| 705.57
#2009-07-14| 718.61
#2009-07-15| 743.27
#2009-07-16| 746.89
#2009-07-17| 748.68
#2009-07-20| 763.49
#2009-07-21| 764.78
#2009-07-22| 762.61
#2009-07-23| 781.58
#2009-07-24| 784.47
#2009-07-27| 793.64
#2009-07-28| 791.65
#2009-07-29| 786.63
#2009-07-30| 802.41
#2009-07-31| 812.20
#2009-08-03| 834.64
#2009-08-04| 837.72
#2009-08-05| 843.23
#2009-08-06| 844.12
#2009-08-07| 848.25
#2009-08-10| 846.98
#2009-08-11| 831.21
#2009-08-12| 838.49
#2009-08-13| 855.69
#2009-08-14| 851.22
#2009-08-17| 819.50
#2009-08-18| 830.63
#2009-08-19| 829.51
#2009-08-20| 843.62
#2009-08-21| 857.88
#2009-08-24| 866.92
#2009-08-25| 871.20
#2009-08-26| 868.42
#2009-08-27| 868.82
#2009-08-28| 877.77
#2009-08-31| 871.74
#2009-09-01| 850.57
#2009-09-02| 836.20
#2009-09-03| 845.74
#2009-09-04| 857.06
#2009-09-07| .
#2009-09-08| 876.40
#2009-09-09| 881.75
#2009-09-10| 886.43
#2009-09-11| 890.89
#2009-09-14| 889.38
#2009-09-15| 892.26
#2009-09-16| 916.16
#2009-09-17| 921.02
#2009-09-18| 918.05
#2009-09-21| 907.14
#2009-09-22| 922.06
#2009-09-23| 918.22
#2009-09-24| 902.10
#2009-09-25| 896.66
#2009-09-28| 908.25
#2009-09-29| 911.28
#2009-09-30| 912.81
#2009-10-01| 892.03
#2009-10-02| 879.11
#2009-10-05| 891.24
#2009-10-06| 912.05
#2009-10-07| 917.63
#2009-10-08| 928.67
#2009-10-09| 931.84
#2009-10-12| 936.44
#2009-10-13| 930.53
#2009-10-14| 953.82
#2009-10-15| 954.24
#2009-10-16| 939.01
#2009-10-19| 949.57
#2009-10-20| 946.17
#2009-10-21| 941.37
#2009-10-22| 942.23
#2009-10-23| 938.30
#2009-10-26| 921.56
#2009-10-27| 906.83
#2009-10-28| 881.20
#2009-10-29| 900.92
#2009-10-30| 884.45
#2009-11-02| 884.77
#2009-11-03| 875.49
#2009-11-04| 886.59
#2009-11-05| 894.95
#2009-11-06| 899.45
#2009-11-09| 926.10
#2009-11-10| 925.12
#2009-11-11| 934.28
#2009-11-12| 923.69
#2009-11-13| 926.42
#2009-11-16| 939.15
#2009-11-17| 931.32
#2009-11-18| 935.04
#2009-11-19| 916.45
#2009-11-20| 910.10
#2009-11-23| 928.53
#2009-11-24| 918.46
#2009-11-25| 922.27
#2009-11-26| .
#2009-11-27| 889.98
#2009-11-30| 903.17
#2009-12-01| 919.83
#2009-12-02| 921.13
#2009-12-03| 918.36
#2009-12-04| 919.20
#2009-12-07| 911.62
#2009-12-08| 898.78
#2009-12-09| 891.87
#2009-12-10| 894.98
#2009-12-11| 894.44
#2009-12-14| 901.60
#2009-12-15| 892.18
#2009-12-16| 900.32
#2009-12-17| 881.30
#2009-12-18| 877.87
#2009-12-21| 884.33
#2009-12-22| 887.92
#2009-12-23| 893.64
#2009-12-24| 899.14
#2009-12-25| .
#2009-12-28| 902.12
#2009-12-29| 903.37
#2009-12-30| 898.47
#2009-12-31| 902.52
#2010-01-01| .
#2010-01-04| 917.51
#2010-01-05| 926.94
#2010-01-06| 928.98
#2010-01-07| 932.58
#2010-01-08| 934.95
#2010-01-11| 940.54
#2010-01-12| 931.43
#2010-01-13| 929.13
#2010-01-14| 933.23
#2010-01-15| 922.35
#2010-01-18| .
#2010-01-19| 927.74
#2010-01-20| 913.73
#2010-01-21| 897.35
#2010-01-22| 882.19
#2010-01-25| 880.43
#2010-01-26| 869.50
#2010-01-27| 868.11
#2010-01-28| 867.24
#2010-01-29| 863.03
#2010-02-01| 870.16
#2010-02-02| 879.50
#2010-02-03| 874.32
#2010-02-04| 844.35
#2010-02-05| 832.10
#2010-02-08| 826.32
#2010-02-09| 833.39
#2010-02-10| 840.83
#2010-02-11| 843.27
#2010-02-12| 841.43
#2010-02-15| .
#2010-02-16| 858.22
#2010-02-17| 868.31
#2010-02-18| 869.60
#2010-02-19| 865.08
#2010-02-22| 875.41
#2010-02-23| 866.78
#2010-02-24| 870.15
#2010-02-25| 862.30
#2010-02-26| 873.68
#2010-03-01| 878.12
#2010-03-02| 887.24
#2010-03-03| 894.33
#2010-03-04| 894.51
#2010-03-05| 909.79
#2010-03-08| 915.00
#2010-03-09| 913.55
#2010-03-10| 921.87
#2010-03-11| 922.81
#2010-03-12| 927.09
#2010-03-15| 920.95
#2010-03-16| 932.30
#2010-03-17| 943.72
#2010-03-18| 936.74
#2010-03-19| 932.38
#2010-03-22| 930.49
#2010-03-23| 936.57
#2010-03-24| 932.05
#2010-03-25| 936.82
#2010-03-26| 938.53
#2010-03-29| 945.18
#2010-03-30| 944.46
#2010-03-31| 945.28
#2010-04-01| 956.25
#2010-04-02| .
#2010-04-05| 960.41
#2010-04-06| 964.97
#2010-04-07| 964.63
#2010-04-08| 962.00
#2010-04-09| 972.23
#2010-04-12| 978.04
#2010-04-13| 974.81
#2010-04-14| 992.27
#2010-04-15| 992.53
#2010-04-16| 969.56
#2010-04-19| 962.37
#2010-04-20| 973.35
#2010-04-21| 970.12
#2010-04-22| 964.61
#2010-04-23| 966.77
#2010-04-26| 967.88
#2010-04-27| 943.30
#2010-04-28| 935.51
#2010-04-29| 951.48
#2010-04-30| 945.20
#2010-05-03| 947.41
#2010-05-04| 921.26
#2010-05-05| 906.44
#2010-05-06| 876.04
#2010-05-07| 854.67
#2010-05-10| 910.56
#2010-05-11| 900.46
#2010-05-12| 910.18
#2010-05-13| 906.92
#2010-05-14| 879.86
#2010-05-17| 870.25
#2010-05-18| 865.84
#2010-05-19| 849.80
#2010-05-20| 824.06
#2010-05-21| 838.50
#2010-05-24| 831.24
#2010-05-25| 812.09
#2010-05-26| 821.12
#2010-05-27| 847.51
#2010-05-28| 844.99
#2010-05-31| .
#2010-06-01| 835.15
#2010-06-02| 840.41
#2010-06-03| 848.06
#2010-06-04| 822.39
#2010-06-07| 804.74
#2010-06-08| 808.76
#2010-06-09| 814.10
#2010-06-10| 833.42
#2010-06-11| 840.40
#2010-06-14| 849.95
#2010-06-15| 862.91
#2010-06-16| 865.78
#2010-06-17| 866.56
#2010-06-18| 872.54
#2010-06-21| 882.50
#2010-06-22| 872.48
#2010-06-23| 863.19
#2010-06-24| 850.93
#2010-06-25| 856.11
#2010-06-28| 857.74
#2010-06-29| 827.04
#2010-06-30| 822.11
#2010-07-01| 817.01
#2010-07-02| 818.16
#2010-07-05| .
#2010-07-06| 831.15
#2010-07-07| 848.55
#2010-07-08| 860.41
#2010-07-09| 870.37
#2010-07-12| 869.93
#2010-07-13| 886.24
#2010-07-14| 886.51
#2010-07-15| 882.25
#2010-07-16| 861.93
#2010-07-19| 858.36
#2010-07-20| 863.15
#2010-07-21| 860.21
#2010-07-22| 879.33
#2010-07-23| 885.50
#2010-07-26| 897.73
#2010-07-27| 909.17
#2010-07-28| 908.94
#2010-07-29| 911.22
#2010-07-30| 907.61
#2010-08-02| 930.83
#2010-08-03| 928.29
#2010-08-04| 926.40
#2010-08-05| 923.86
#2010-08-06| 922.25
#2010-08-09| 929.25
#2010-08-10| 914.87
#2010-08-11| 886.27
#2010-08-12| 878.83
#2010-08-13| 877.89
#2010-08-16| 879.14
#2010-08-17| 888.89
#2010-08-18| 889.49
#2010-08-19| 879.37
#2010-08-20| 869.36
#2010-08-23| 869.68
#2010-08-24| 857.44
#2010-08-25| 851.82
#2010-08-26| 854.86
#2010-08-27| 864.46
#2010-08-30| 860.30
#2010-08-31| 860.22
#2010-09-01| 886.33
#2010-09-02| 891.77
#2010-09-03| 903.36
#2010-09-06| .
#2010-09-07| 894.59
#2010-09-08| 897.28
#2010-09-09| 906.36
#2010-09-10| 906.93
#2010-09-13| 926.35
#2010-09-14| 927.81
#2010-09-15| 929.50
#2010-09-16| 923.76
#2010-09-17| 921.45
#2010-09-20| 933.82
#2010-09-21| 929.53
#2010-09-22| 927.87
#2010-09-23| 918.95
#2010-09-24| 935.17
#2010-09-27| 933.10
#2010-09-28| 934.49
#2010-09-29| 934.07
#2010-09-30| 932.51
#2010-10-01| 937.30
#2010-10-04| 934.33
#2010-10-05| 952.81
#2010-10-06| 959.85
#2010-10-07| 959.95
#2010-10-08| 959.02
#2010-10-11| 960.70
#2010-10-12| 959.94
#2010-10-13| 972.01
#2010-10-14| 972.78
#2010-10-15| 964.13
#2010-10-18| 969.71
#2010-10-19| 959.42
#2010-10-20| 967.62
#2010-10-21| 967.80
#2010-10-22| 964.36
#2010-10-25| 967.40
#2010-10-26| 962.84
#2010-10-27| 953.66
#2010-10-28| 957.02
#2010-10-29| 957.68
#2010-11-01| 960.87
#2010-11-02| 967.62
#2010-11-03| 971.87
#2010-11-04| 998.73
#2010-11-05|1003.02
#2010-11-08| 997.17
#2010-11-09| 990.51
#2010-11-10| 983.04
#2010-11-11| 977.34
#2010-11-12| 966.51
#2010-11-15| 965.62
#2010-11-16| 947.19
#2010-11-17| 946.16
#2010-11-18| 960.09
#2010-11-19| 957.31
#2010-11-22| 948.45
#2010-11-23| 929.16
#2010-11-24| 936.34
#2010-11-25| .
#2010-11-26| 922.66
#2010-11-29| 920.17
#2010-11-30| 913.15
#2010-12-01| 931.98
#2010-12-02| 952.41
#2010-12-03| 957.51
#2010-12-06| 953.13
#2010-12-07| 956.18
#2010-12-08| 956.98
#2010-12-09| 964.65
#2010-12-10| 968.08
#2010-12-13| 975.92
#2010-12-14| 975.44
#2010-12-15| 965.12
#2010-12-16| 960.56
#2010-12-17| 958.49
#2010-12-20| 958.09
#2010-12-21| 971.48
#2010-12-22| 976.15
#2010-12-23| 973.97
#2010-12-24| .
#2010-12-27| 975.49
#2010-12-28| 977.06
#2010-12-29| 981.27
#2010-12-30| 981.17
#2010-12-31| 985.32
#2011-01-03| 995.79
#2011-01-04| 996.11
#2011-01-05| 996.67
#2011-01-06| 993.25
#2011-01-07| 987.01
#2011-01-10| 977.95
#2011-01-11| 983.23
#2011-01-12|1003.32
#2011-01-13|1011.19
#2011-01-14|1016.79
#2011-01-17| .
#2011-01-18|1016.94
#2011-01-19|1009.71
#2011-01-20|1002.30
#2011-01-21|1008.21
#2011-01-24|1012.01
#2011-01-25|1009.21
#2011-01-26|1010.28
#2011-01-27|1015.40
#2011-01-28|1001.39
#2011-01-31|1002.98
#2011-02-01|1019.36
#2011-02-02|1021.65
#2011-02-03|1018.31
#2011-02-04|1018.49
#2011-02-07|1026.01
#2011-02-08|1033.69
#2011-02-09|1027.17
#2011-02-10|1018.18
#2011-02-11|1023.50
#2011-02-14|1027.54
#2011-02-15|1028.62
#2011-02-16|1038.99
#2011-02-17|1044.80
#2011-02-18|1048.07
#2011-02-21| .
#2011-02-22|1021.29
#2011-02-23|1015.64
#2011-02-24|1011.93
#2011-02-25|1025.04
#2011-02-28|1032.54
#2011-03-01|1023.98
#2011-03-02|1019.15
#2011-03-03|1030.13
#2011-03-04|1028.75
#2011-03-07|1022.26
#2011-03-08|1030.28
#2011-03-09|1031.13
#2011-03-10|1012.08
#2011-03-11|1010.47
#2011-03-14|1003.00
#2011-03-15| 981.44
#2011-03-16| 973.28
#2011-03-17| 982.76
#2011-03-18| 991.57
#2011-03-21|1005.53
#2011-03-22|1009.89
#2011-03-23|1007.36
#2011-03-24|1015.16
#2011-03-25|1016.82
#2011-03-28|1014.94
#2011-03-29|1013.18
#2011-03-30|1023.72
#2011-03-31|1023.64
#2011-04-01|1033.54
#2011-04-04|1036.52
#2011-04-05|1034.76
#2011-04-06|1045.64
#2011-04-07|1044.05
#2011-04-08|1047.35
#2011-04-11|1045.35
#2011-04-12|1035.24
#2011-04-13|1038.06
#2011-04-14|1032.27
#2011-04-15|1030.41
#2011-04-18|1011.92
#2011-04-19|1014.80
#2011-04-20|1030.18
#2011-04-21|1040.56
#2011-04-22| .
#2011-04-25|1039.18
#2011-04-26|1044.05
#2011-04-27|1045.39
#2011-04-28|1055.10
#2011-04-29|1056.56
#2011-05-02|1058.20
#2011-05-03|1051.99
#2011-05-04|1041.79
#2011-05-05|1029.55
#2011-05-06|1033.37
#2011-05-09|1026.10
#2011-05-10|1035.79
#2011-05-11|1030.60
#2011-05-12|1021.34
#2011-05-13|1013.63
#2011-05-16|1009.00
#2011-05-17|1006.98
#2011-05-18|1014.15
#2011-05-19|1016.92
#2011-05-20|1009.43
#2011-05-23| 990.04
#2011-05-24| 991.26
#2011-05-25| 993.92
#2011-05-26| 999.49
#2011-05-27|1011.17
#2011-05-30| .
#2011-05-31|1023.90
#2011-06-01|1008.71
#2011-06-02|1002.24
#2011-06-03|1001.18
#2011-06-06| 990.76
#2011-06-07| 993.32
#2011-06-08| 983.11
#2011-06-09| 984.75
#2011-06-10| 973.75
#2011-06-13| 976.88
#2011-06-14| 988.14
#2011-06-15| 971.58
#2011-06-16| 962.46
#2011-06-17| 970.52
#2011-06-20| 967.43
#2011-06-21| 980.42
#2011-06-22| 978.56
#2011-06-23| 961.12
#2011-06-24| 960.29
#2011-06-27| 962.93
#2011-06-28| 971.77
#2011-06-29| 988.09
#2011-06-30|1000.89
#2011-07-01|1013.60
#2011-07-04| .
#2011-07-05|1012.95
#2011-07-06|1003.76
#2011-07-07|1011.37
#2011-07-08|1002.02
#2011-07-11| 974.67
#2011-07-12| 965.53
#2011-07-13| 975.76
#2011-07-14| 968.51
#2011-07-15| 964.55
#2011-07-18| 949.19
#2011-07-19| 962.11
#2011-07-20| 975.30
#2011-07-21| 995.36
#2011-07-22| 999.58
#2011-07-25| 988.74
#2011-07-26| 993.13
#2011-07-27| 976.21
#2011-07-28| 975.14
#2011-07-29| 971.50
#2011-08-01| 968.78
#2011-08-02| 946.25
#2011-08-03| 938.14
#2011-08-04| 903.12
#2011-08-05| 882.99
#2011-08-08| 831.81
#2011-08-09| 852.11
#2011-08-10| 826.33
#2011-08-11| 851.42
#2011-08-12| 856.10
#2011-08-15| 878.28
#2011-08-16| 871.92
#2011-08-17| 876.08
#2011-08-18| 839.21
#2011-08-19| 823.82
#2011-08-22| 818.61
#2011-08-23| 834.37
#2011-08-24| 841.32
#2011-08-25| 837.74
#2011-08-26| 837.32
#2011-08-29| 862.57
#2011-08-30| 866.60
#2011-08-31| 881.32
#2011-09-01| 875.45
#2011-09-02| 851.30
#2011-09-05| .
#2011-09-06| 818.82
#2011-09-07| 844.98
#2011-09-08| 840.72
#2011-09-09| 813.89
#2011-09-12| 797.54
#2011-09-13| 804.59
#2011-09-14| 804.92
#2011-09-15| 824.76
#2011-09-16| 831.07
#2011-09-19| 807.47
#2011-09-20| 809.37
#2011-09-21| 789.57
#2011-09-22| 752.47
#2011-09-23| 755.49
#2011-09-26| 767.42
#2011-09-27| 795.75
#2011-09-28| 783.98
#2011-09-29| 796.21
#2011-09-30| 774.58
#2011-10-03| 745.37
#2011-10-04| 741.74
#2011-10-05| 754.36
#2011-10-06| 781.37
#2011-10-07| 780.73
#2011-10-10| 804.13
#2011-10-11| 809.16
#2011-10-12| 827.94
#2011-10-13| 818.37
#2011-10-14| 825.42
#2011-10-17| 815.71
#2011-10-18| 817.67
#2011-10-19| 821.15
#2011-10-20| 811.86
#2011-10-21| 831.09
#2011-10-24| 849.49
#2011-10-25| 838.07
#2011-10-26| 841.67
#2011-10-27| 892.01
#2011-10-28| 896.50
#2011-10-31| 868.63
#2011-11-01| 827.99
#2011-11-02| 841.08
#2011-11-03| 848.23
#2011-11-04| 846.89
#2011-11-07| 845.69
#2011-11-08| 853.82
#2011-11-09| 827.82
#2011-11-10| 818.31
#2011-11-11| 836.99
#2011-11-14| 828.34
#2011-11-15| 823.09
#2011-11-16| 812.86
#2011-11-17| 800.84
#2011-11-18| 796.11
#2011-11-21| 775.24
#2011-11-22| 771.25
#2011-11-23| 751.12
#2011-11-24| .
#2011-11-25| 750.30
#2011-11-28| 775.96
#2011-11-29| 778.80
#2011-11-30| 810.98
#2011-12-01| 816.10
#2011-12-02| 827.52
#2011-12-05| 839.33
#2011-12-06| 832.11
#2011-12-07| 838.56
#2011-12-08| 818.72
#2011-12-09| 824.19
#2011-12-12| 807.81
#2011-12-13| 797.99
#2011-12-14| 786.94
#2011-12-15| 788.29
#2011-12-16| 793.23
#2011-12-19| 782.05
#2011-12-20| 801.14
#2011-12-21| 805.42
#2011-12-22| 814.73
#2011-12-23| 819.97
#2011-12-26| .
#2011-12-27| 818.05
#2011-12-28| 805.60
#2011-12-29| 811.40
#2011-12-30| 814.27
#2012-01-02| .
#2012-01-03| 833.67
#2012-01-04| 828.96
#2012-01-05| 824.13
#2012-01-06| 817.77
#2012-01-09| 818.21
#2012-01-10| 834.68
#2012-01-11| 837.58
#2012-01-12| 843.57
#2012-01-13| 840.72
#2012-01-16| .
#2012-01-17| 848.73
#2012-01-18| 855.93
#2012-01-19| 872.71
#2012-01-20| 880.16
#2012-01-23| 887.96
#2012-01-24| 883.30
#2012-01-25| 885.35
#2012-01-26| 894.28
#2012-01-27| 893.77
#2012-01-30| 882.02
#2012-01-31| 887.53
#2012-02-01| 903.67
#2012-02-02| 911.27
#2012-02-03| 923.81
#2012-02-06| 922.09
#2012-02-07| 924.49
#2012-02-08| 931.12
#2012-02-09| 931.89
#2012-02-10| 916.69
#2012-02-13| 925.47
#2012-02-14| 918.09
#2012-02-15| 923.60
#2012-02-16| 924.47
#2012-02-17| 933.94
#2012-02-20| .
#2012-02-21| 938.58
#2012-02-22| 929.85
#2012-02-23| 933.33
#2012-02-24| 937.57
#2012-02-27| 934.93
#2012-02-28| 940.58
#2012-02-29| 940.64
#2012-03-01| 944.66
#2012-03-02| 943.06
#2012-03-05| 936.80
#2012-03-06| 912.10
#2012-03-07| 915.27
#2012-03-08| 930.85
#2012-03-09| 933.59
#2012-03-12| 928.74
#2012-03-13| 950.32
#2012-03-14| 952.89
#2012-03-15| 961.44
#2012-03-16| 966.99
#2012-03-19| 969.77
#2012-03-20| 963.48
#2012-03-21| 958.19
#2012-03-22| 949.54
#2012-03-23| 953.70
#2012-03-26| 961.86
#2012-03-27| 963.27
#2012-03-28| 958.82
#2012-03-29| 947.25
#2012-03-30| 950.92
#2012-04-02| 957.84
#2012-04-03| 953.85
#2012-04-04| 935.66
#2012-04-05| 932.62
#2012-04-06| .
#2012-04-09| 923.92
#2012-04-10| 908.18
#2012-04-11| 915.43
#2012-04-12| 929.53
#2012-04-13| 917.92
#2012-04-16| 916.53
#2012-04-17| 929.62
#2012-04-18| 925.38
#2012-04-19| 922.52
#2012-04-20| 924.97
#2012-04-23| 910.98
#2012-04-24| 919.27
#2012-04-25| 926.22
#2012-04-26| 930.11
#2012-04-27| 934.77
#2012-04-30| 932.72
#2012-05-01| 935.09
#2012-05-02| 930.16
#2012-05-03| 923.83
#2012-05-04| 913.71
#2012-05-07| 911.77
#2012-05-08| 903.91
#2012-05-09| 892.21
#2012-05-10| 898.97
#2012-05-11| 892.43
#2012-05-14| 875.60
#2012-05-15| 868.56
#2012-05-16| 856.67
#2012-05-17| 844.26
#2012-05-18| 832.57
#2012-05-21| 839.47
#2012-05-22| 849.18
#2012-05-23| 837.49
#2012-05-24| 841.14
#2012-05-25| 838.39
#2012-05-28| .
#2012-05-29| 849.29
#2012-05-30| 833.20
#2012-05-31| 834.91
#2012-06-01| 817.52
#2012-06-04| 812.61
#2012-06-05| 821.45
#2012-06-06| 842.84
#2012-06-07| 850.04
#2012-06-08| 846.05
#2012-06-11| 843.14
#2012-06-12| 847.21
#2012-06-13| 848.87
#2012-06-14| 853.00
#2012-06-15| 865.57
#2012-06-18| 864.72
#2012-06-19| 878.27
#2012-06-20| 883.81
#2012-06-21| 869.63
#2012-06-22| 868.19
#2012-06-25| 853.61
#2012-06-26| 855.10
#2012-06-27| 866.28
#2012-06-28| 863.02
#2012-06-29| 891.62
#2012-07-02| 897.87
#2012-07-03| 906.47
#2012-07-04| .
#2012-07-05| 897.49
#2012-07-06| 888.95
#2012-07-09| 883.45
#2012-07-10| 881.06
#2012-07-11| 884.03
#2012-07-12| 873.01
#2012-07-13| 886.98
#2012-07-16| 887.01
#2012-07-17| 891.15
#2012-07-18| 892.61
#2012-07-19| 895.66
#2012-07-20| 882.58
#2012-07-23| 865.55
#2012-07-24| 861.48
#2012-07-25| 862.81
#2012-07-26| 880.29
#2012-07-27| 897.65
#2012-07-30| 903.61
#2012-07-31| 902.65
#2012-08-01| 901.03
#2012-08-02| 890.55
#2012-08-03| 909.13
#2012-08-06| 915.68
#2012-08-07| 918.81
#2012-08-08| 919.63
#2012-08-09| 920.69
#2012-08-10| 919.81
#2012-08-13| 918.87
#2012-08-14| 920.26
#2012-08-15| 920.41
#2012-08-16| 927.53
#2012-08-17| 931.15
#2012-08-20| 930.32
#2012-08-21| 937.39
#2012-08-22| 932.57
#2012-08-23| 931.93
#2012-08-24| 928.85
#2012-08-27| 928.86
#2012-08-28| 928.00
#2012-08-29| 927.42
#2012-08-30| 919.59
#2012-08-31| 926.05
#2012-09-03| .
#2012-09-04| 924.43
#2012-09-05| 923.29
#2012-09-06| 941.01
#2012-09-07| 957.02
#2012-09-10| 953.80
#2012-09-11| 959.42
#2012-09-12| 967.12
#2012-09-13| 975.14
#2012-09-14| 996.20
#2012-09-17| 991.16
#2012-09-18| 984.08
#2012-09-19| 986.47
#2012-09-20| 977.91
#2012-09-21| 982.84
#2012-09-24| 979.51
#2012-09-25| 976.12
#2012-09-26| 962.41
#2012-09-27| 970.88
#2012-09-28| 966.74
#2012-10-01| 972.81
#2012-10-02| 973.34
#2012-10-03| 974.50
#2012-10-04| 984.84
#2012-10-05| 990.42
#2012-10-08| 982.54
#2012-10-09| 975.63
#2012-10-10| 973.29
#2012-10-11| 979.97
#2012-10-12| 976.16
#2012-10-15| 981.26
#2012-10-16| 992.77
#2012-10-17|1004.15
#2012-10-18|1006.16
#2012-10-19| 994.44
#2012-10-22| 995.08
#2012-10-23| 981.95
#2012-10-24| 983.12
#2012-10-25| 986.42
#2012-10-26| 980.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.91
#2012-11-01| 993.90
#2012-11-02| 992.68
#2012-11-05| 988.22
#2012-11-06| 995.41
#2012-11-07| 980.87
#2012-11-08| 973.00
#2012-11-09| 969.70
#2012-11-12| 969.79
#2012-11-13| 967.06
#2012-11-14| 958.42
#2012-11-15| 957.09
#2012-11-16| 955.56
#2012-11-19| 973.80
#2012-11-20| 974.58
#2012-11-21| 976.56
#2012-11-22| .
#2012-11-23| 992.16
#2012-11-26| 989.31
#2012-11-27| 987.89
#2012-11-28| 987.30
#2012-11-29| 997.67
#2012-11-30|1000.00
#2012-12-03|1001.21
#2012-12-04|1002.00
#2012-12-05|1008.47
#2012-12-06|1011.41
#2012-12-07|1014.02
#2012-12-10|1013.10
#2012-12-11|1017.90
#2012-12-12|1022.97
#2012-12-13|1021.76
#2012-12-14|1021.84
#2012-12-17|1029.72
#2012-12-18|1039.83
#2012-12-19|1045.89
#2012-12-20|1051.73
#2012-12-21|1043.71
#2012-12-24|1043.11
#2012-12-25|1044.18
#2012-12-26|1044.06
#2012-12-27|1044.48
#2012-12-28|1041.26
#2012-12-31|1046.16
#2013-01-01|1046.42
#2013-01-02|1071.12
#2013-01-03|1071.27
#2013-01-04|1076.87
#2013-01-07|1078.41
#2013-01-08|1074.14
#2013-01-09|1079.86
#2013-01-10|1089.37
#2013-01-11|1090.09
#2013-01-14|1092.18
#2013-01-15|1093.04
#2013-01-16|1089.59
#2013-01-17|1092.60
#2013-01-18|1094.84
#2013-01-21|1095.71
#2013-01-22|1099.45
#2013-01-23|1095.58
#2013-01-24|1100.86
#2013-01-25|1105.36
#2013-01-28|1104.73
#2013-01-29|1109.58
#2013-01-30|1109.61
#2013-01-31|1109.55
#2013-02-01|1116.97
#2013-02-04|1105.08
#2013-02-05|1106.86
#2013-02-06|1108.90
#2013-02-07|1102.73
#2013-02-08|1110.14
#2013-02-11|1108.05
#2013-02-12|1119.05
#2013-02-13|1119.44
#2013-02-14|1118.81
#2013-02-15|1114.82
#2013-02-18|1118.06
#2013-02-19|1125.06
#2013-02-20|1119.41
#2013-02-21|1101.93
#2013-02-22|1109.45
#2013-02-25|1102.07
#2013-02-26|1092.01
#2013-02-27|1102.48
#2013-02-28|1109.71
#2013-03-01|1106.55
#2013-03-04|1107.33
#2013-03-05|1118.49
#2013-03-06|1122.97
#2013-03-07|1125.07
#2013-03-08|1131.40
#2013-03-11|1137.26
#2013-03-12|1132.81
#2013-03-13|1128.38
#2013-03-14|1137.28
#2013-03-15|1140.57
#2013-03-18|1125.53
#2013-03-19|1117.56
#2013-03-20|1124.05
#2013-03-21|1118.52
#2013-03-22|1119.92
#2013-03-25|1117.72
#2013-03-26|1122.17
#2013-03-27|1120.36
#2013-03-28|1123.44
#2013-03-29|1123.10
#2013-04-01|1117.16
#2013-04-02|1125.81
#2013-04-03|1115.38
#2013-04-04|1114.77
#2013-04-05|1114.38
#2013-04-08|1120.37
#2013-04-09|1126.09
#2013-04-10|1143.39
#2013-04-11|1152.05
#2013-04-12|1147.40
#2013-04-15|1129.01
#2013-04-16|1134.30
#2013-04-17|1121.92
#2013-04-18|1115.01
#2013-04-19|1125.50
#2013-04-22|1127.59
#2013-04-23|1140.64
#2013-04-24|1149.96
#2013-04-25|1158.08
#2013-04-26|1156.63
#2013-04-29|1164.75
#2013-04-30|1175.67
#2013-05-01|1169.11
#2013-05-02|1171.92
#2013-05-03|1179.51
#2013-05-06|1183.25
#2013-05-07|1193.96
#2013-05-08|1203.32
#2013-05-09|1195.56
#2013-05-10|1192.10
#2013-05-13|1192.88
#2013-05-14|1198.17
#2013-05-15|1203.92
#2013-05-16|1200.90
#2013-05-17|1207.01
#2013-05-20|1212.19
#2013-05-21|1209.06
#2013-05-22|1202.05
#2013-05-23|1177.30
#2013-05-24|1175.97
#2013-05-27|1175.19
#2013-05-28|1182.04
#2013-05-29|1176.19
#2013-05-30|1179.13
#2013-05-31|1165.39
#2013-06-03|1160.76
#2013-06-04|1164.65
#2013-06-05|1145.84
#2013-06-06|1144.75
#2013-06-07|1156.14
#2013-06-10|1154.80
#2013-06-11|1141.50
#2013-06-12|1135.68
#2013-06-13|1141.82
#2013-06-14|1142.84
#2013-06-17|1152.09
#2013-06-18|1154.82
#2013-06-19|1148.29
#2013-06-20|1106.03
#2013-06-21|1101.07
#2013-06-24|1084.07
#2013-06-25|1095.87
#2013-06-26|1109.90
#2013-06-27|1121.26
#2013-06-28|1123.15
#2013-07-01|1131.16
#2013-07-02|1130.35
#2013-07-03|1120.42
#2013-07-04|1129.71
#2013-07-05|1132.43
#2013-07-08|1136.06
#2013-07-09|1145.05
#2013-07-10|1145.59
#2013-07-11|1164.16
#2013-07-12|1166.07
#2013-07-15|1171.47
#2013-07-16|1171.57
#2013-07-17|1175.08
#2013-07-18|1186.55
#2013-07-19|1187.26
#2013-07-22|1196.55
#2013-07-23|1199.05
#2013-07-24|1196.12
#2013-07-25|1194.72
#2013-07-26|1192.08
#2013-07-29|1183.86
#2013-07-30|1183.17
#2013-07-31|1178.52
#2013-08-01|1193.16
#2013-08-02|1200.04
#2013-08-05|1196.35
#2013-08-06|1191.63
#2013-08-07|1183.60
#2013-08-08|1193.05
#2013-08-09|1194.61
#2013-08-12|1192.50
#2013-08-13|1194.52
#2013-08-14|1197.62
#2013-08-15|1183.29
#2013-08-16|1184.50
#2013-08-19|1171.96
#2013-08-20|1169.50
#2013-08-21|1160.61
#2013-08-22|1165.56
#2013-08-23|1173.97
#2013-08-26|1169.21
#2013-08-27|1147.19
#2013-08-28|1141.89
#2013-08-29|1145.15
#2013-08-30|1139.28
#2013-09-02|1148.97
#2013-09-03|1153.48
#2013-09-04|1160.18
#2013-09-05|1163.41
#2013-09-06|1168.48
#2013-09-09|1183.76
#2013-09-10|1199.62
#2013-09-11|1203.97
#2013-09-12|1200.61
#2013-09-13|1199.20
#2013-09-16|1214.10
#2013-09-17|1215.44
#2013-09-18|1224.81
#2013-09-19|1238.64
#2013-09-20|1229.69
#2013-09-23|1222.71
#2013-09-24|1218.59
#2013-09-25|1220.23
#2013-09-26|1219.34
#2013-09-27|1218.00
#2013-09-30|1206.29
#2013-10-01|1216.95
#2013-10-02|1216.31
#2013-10-03|1213.34
#2013-10-04|1217.91
#2013-10-07|1208.63
#2013-10-08|1202.41
#2013-10-09|1203.54
#2013-10-10|1225.39
#2013-10-11|1236.31
#2013-10-14|1240.30
#2013-10-15|1239.33
#2013-10-16|1251.48
#2013-10-17|1265.53
#2013-10-18|1273.42
#2013-10-21|1272.87
#2013-10-22|1279.24
#2013-10-23|1267.74
#2013-10-24|1271.21
#2013-10-25|1270.01
#2013-10-28|1270.03
#2013-10-29|1271.75
#2013-10-30|1271.02
#2013-10-31|1261.08
#2013-11-01|1256.03
#2013-11-04|1257.32
#2013-11-05|1249.85
#2013-11-06|1254.99
#2013-11-07|1243.16
#2013-11-08|1247.50
#2013-11-11|1250.83
#2013-11-12|1245.48
#2013-11-13|1243.74
#2013-11-14|1254.55
#2013-11-15|1263.67
#2013-11-18|1272.43
#2013-11-19|1267.51
#2013-11-20|1262.63
#2013-11-21|1264.63
#2013-11-22|1269.96
#2013-11-25|1271.33
#2013-11-26|1270.59
#2013-11-27|1274.17
#2013-11-28|1277.78
#2013-11-29|1277.23
#2013-12-02|1271.46
#2013-12-03|1260.42
#2013-12-04|1253.00
#2013-12-05|1246.18
#2013-12-06|1257.04
#2013-12-09|1261.36
#2013-12-10|1259.16
#2013-12-11|1245.90
#2013-12-12|1236.99
#2013-12-13|1238.13
#2013-12-16|1245.01
#2013-12-17|1239.62
#2013-12-18|1256.53
#2013-12-19|1258.87
#2013-12-20|1265.99
#2013-12-23|1275.28
#2013-12-24|1276.91
#2013-12-25|1276.77
#2013-12-26|1279.28
#2013-12-27|1284.33
#2013-12-30|1287.76
#2013-12-31|1291.01
#2014-01-01|1291.08
#2014-01-02|1281.01
#2014-01-03|1282.02
#2014-01-06|1280.57
#2014-01-07|1284.65
#2014-01-08|1290.20
#2014-01-09|1288.01
#2014-01-10|1292.81
#2014-01-13|1290.11
#2014-01-14|1289.47
#2014-01-15|1299.02
#2014-01-16|1292.20
#2014-01-17|1291.06
#2014-01-20|1287.27
#2014-01-21|1289.30
#2014-01-22|1292.25
#2014-01-23|1278.94
#2014-01-24|1253.90
#2014-01-27|1239.94
#2014-01-28|1248.10
#2014-01-29|1243.20
#2014-01-30|1244.56
#2014-01-31|1235.01
#2014-02-03|1214.11
#2014-02-04|1214.73
#2014-02-05|1218.20
#2014-02-06|1234.61
#2014-02-07|1246.77
#2014-02-10|1248.05
#2014-02-11|1261.74
#2014-02-12|1267.21
#2014-02-13|1267.58
#2014-02-14|1271.54
#2014-02-17|1277.11
#2014-02-18|1282.18
#2014-02-19|1275.83
#2014-02-20|1270.94
#2014-02-21|1274.63
#2014-02-24|1279.71
#2014-02-25|1278.53
#2014-02-26|1273.97
#2014-02-27|1276.66
#2014-02-28|1283.68
#2014-03-03|1266.18
#2014-03-04|1284.12
#2014-03-05|1290.12
#2014-03-06|1300.74
#2014-03-07|1298.40
#2014-03-10|1293.69
#2014-03-11|1292.04
#2014-03-12|1285.25
#2014-03-13|1278.00
#2014-03-14|1266.95
#2014-03-17|1277.29
#2014-03-18|1285.17
#2014-03-19|1281.99
#2014-03-20|1280.49
#2014-03-21|1282.12
#2014-03-24|1281.08
#2014-03-25|1285.68
#2014-03-26|1286.38
#2014-03-27|1285.66
#2014-03-28|1292.14
#2014-03-31|1305.82
#2014-04-01|1314.45
#2014-04-02|1317.67
#2014-04-03|1316.68
#2014-04-04|1314.46
#2014-04-07|1302.48
#2014-04-08|1304.16
#2014-04-09|1309.43
#2014-04-10|1297.91
#2014-04-11|1284.93
#2014-04-14|1285.83
#2014-04-15|1283.26
#2014-04-16|1295.53
#2014-04-17|1301.67
#2014-04-18|1301.87
#2014-04-21|1300.71
#2014-04-22|1307.52
#2014-04-23|1306.25
#2014-04-24|1307.60
#2014-04-25|1296.50
#2014-04-28|1293.71
#2014-04-29|1304.64
#2014-04-30|1306.05
#2014-05-01|1309.54
#2014-05-02|1312.03
#2014-05-05|1308.51
#2014-05-06|1304.11
#2014-05-07|1305.54
#2014-05-08|1313.44
#2014-05-09|1308.68
#2014-05-12|1317.31
#2014-05-13|1319.21
#2014-05-14|1317.95
#2014-05-15|1306.64
#2014-05-16|1306.98
#2014-05-19|1308.42
#2014-05-20|1303.18
#2014-05-21|1307.63
#2014-05-22|1314.67
#2014-05-23|1320.35
#2014-05-26|1324.62
#2014-05-27|1329.38
#2014-05-28|1330.75
#2014-05-29|1333.26
#2014-05-30|1332.95
#2014-06-02|1335.75
#2014-06-03|1335.86
#2014-06-04|1337.56
#2014-06-05|1345.86
#2014-06-06|1358.33
#2014-06-09|1361.92
#2014-06-10|1361.43
#2014-06-11|1356.60
#2014-06-12|1353.24
#2014-06-13|1351.13
#2014-06-16|1346.84
#2014-06-17|1350.10
#2014-06-18|1353.47
#2014-06-19|1360.27
#2014-06-20|1357.07
#2014-06-23|1356.56
#2014-06-24|1350.60
#2014-06-25|1346.89
#2014-06-26|1346.03
#2014-06-27|1348.87
#2014-06-30|1350.42
#2014-07-01|1358.33
#2014-07-02|1361.86
#2014-07-03|1367.45
#2014-07-04|1366.29
#2014-07-07|1361.05
#2014-07-08|1351.18
#2014-07-09|1352.28
#2014-07-10|1344.42
#2014-07-11|1344.43
#2014-07-14|1353.75
#2014-07-15|1355.18
#2014-07-16|1359.92
#2014-07-17|1347.82
#2014-07-18|1353.89
#2014-07-21|1350.83
#2014-07-22|1358.42
#2014-07-23|1362.73
#2014-07-24|1369.05
#2014-07-25|1365.50
#2014-07-28|1366.67
#2014-07-29|1364.24
#2014-07-30|1364.03
#2014-07-31|1347.35
#2014-08-01|1337.37
#2014-08-04|1340.87
#2014-08-05|1330.94
#2014-08-06|1327.02
#2014-08-07|1321.10
#2014-08-08|1320.96
#2014-08-11|1331.13
#2014-08-12|1333.79
#2014-08-13|1342.34
#2014-08-14|1347.56
#2014-08-15|1344.21
#2014-08-18|1353.47
#2014-08-19|1358.38
#2014-08-20|1358.63
#2014-08-21|1367.86
#2014-08-22|1364.80
#2014-08-25|1372.25
#2014-08-26|1376.69
#2014-08-27|1379.58
#2014-08-28|1371.11
#2014-08-29|1375.18
#2014-09-01|1374.17
#2014-09-02|1375.87
#2014-09-03|1384.75
#2014-09-04|1384.80
#2014-09-05|1383.20
#2014-09-08|1380.02
#2014-09-09|1367.94
#2014-09-10|1367.61
#2014-09-11|1367.61
#2014-09-12|1362.64
#2014-09-15|1357.83
#2014-09-16|1357.42
#2014-09-17|1362.68
#2014-09-18|1370.00
#2014-09-19|1366.99
#2014-09-22|1355.76
#2014-09-23|1347.97
#2014-09-24|1349.72
#2014-09-25|1335.72
#2014-09-26|1338.56
#2014-09-29|1327.53
#2014-09-30|1324.77
#2014-10-01|1315.46
#2014-10-02|1307.43
#2014-10-03|1313.91
#2014-10-06|1320.76
#2014-10-07|1309.66
#2014-10-08|1316.26
#2014-10-09|1308.58
#2014-10-10|1290.37
#2014-10-13|1290.07
#2014-10-14|1289.61
#2014-10-15|1270.64
#2014-10-16|1265.29
#2014-10-17|1282.22
#2014-10-20|1290.40
#2014-10-21|1306.78
#2014-10-22|1305.92
#2014-10-23|1311.94
#2014-10-24|1318.90
#2014-10-27|1318.02
#2014-10-28|1333.94
#2014-10-29|1335.90
#2014-10-30|1339.80
#2014-10-31|1356.77
#2014-11-03|1350.75
#2014-11-04|1353.51
#2014-11-05|1357.18
#2014-11-06|1350.27
#2014-11-07|1348.80
#2014-11-10|1356.52
#2014-11-11|1355.40
#2014-11-12|1353.83
#2014-11-13|1353.70
#2014-11-14|1352.76
#2014-11-17|1350.32
#2014-11-18|1356.72
#2014-11-19|1354.34
#2014-11-20|1351.86
#2014-11-21|1362.09
#2014-11-24|1368.67
#2014-11-25|1372.37
#2014-11-26|1378.06
#2014-11-27|1377.67
#2014-11-28|1376.38
#2014-12-01|1363.57
#2014-12-02|1370.55
#2014-12-03|1373.89
#2014-12-04|1371.65
#2014-12-05|1378.75
#2014-12-08|1377.44
#2014-12-09|1370.81
#2014-12-10|1356.93
#2014-12-11|1353.97
#2014-12-12|1334.20
#2014-12-15|1316.30
#2014-12-16|1314.32
#2014-12-17|1325.63
#2014-12-18|1347.08
#2014-12-19|1354.11
#2014-12-22|1362.78
#2014-12-23|1365.16
#2014-12-24|1365.39
#2014-12-25|1365.01
#2014-12-26|1366.11
#2014-12-29|1371.88
#2014-12-30|1367.34
#2014-12-31|1360.09
#2015-01-01|1360.11
#2015-01-02|1359.05
#2015-01-05|1334.04
#2015-01-06|1317.14
#2015-01-07|1320.43
#2015-01-08|1339.11
#2015-01-09|1328.70
#2015-01-12|1322.70
#2015-01-13|1325.19
#2015-01-14|1312.10
#2015-01-15|1309.90
#2015-01-16|1314.23
#2015-01-19|1315.90
#2015-01-20|1317.05
#2015-01-21|1323.70
#2015-01-22|1341.07
#2015-01-23|1337.35
#2015-01-26|1340.05
#2015-01-27|1338.45
#2015-01-28|1323.84
#2015-01-29|1323.51
#2015-01-30|1308.04
#2015-02-02|1319.55
#2015-02-03|1338.71
#2015-02-04|1340.94
#2015-02-05|1351.54
#2015-02-06|1352.34
#2015-02-09|1344.84
#2015-02-10|1347.94
#2015-02-11|1342.59
#2015-02-12|1360.17
#2015-02-13|1370.49
#2015-02-16|1372.37
#2015-02-17|1374.06
#2015-02-18|1376.14
#2015-02-19|1375.89
#2015-02-20|1379.96
#2015-02-23|1378.32
#2015-02-24|1382.25
#2015-02-25|1386.27
#2015-02-26|1383.87
#2015-02-27|1382.94
#2015-03-02|1386.94
#2015-03-03|1380.72
#2015-03-04|1371.53
#2015-03-05|1373.63
#2015-03-06|1362.91
#2015-03-09|1360.89
#2015-03-10|1338.06
#2015-03-11|1340.37
#2015-03-12|1360.40
#2015-03-13|1351.91
#2015-03-16|1364.98
#2015-03-17|1364.18
#2015-03-18|1372.40
#2015-03-19|1371.93
#2015-03-20|1394.51
#2015-03-23|1398.25
#2015-03-24|1396.15
#2015-03-25|1386.86
#2015-03-26|1376.00
#2015-03-27|1372.86
#2015-03-30|1383.17
#2015-03-31|1376.08
#2015-04-01|1380.65
#2015-04-02|1392.18
#2015-04-03|1395.70
#2015-04-06|1400.96
#2015-04-07|1397.90
#2015-04-08|1403.97
#2015-04-09|1405.02
#2015-04-10|1407.34
#2015-04-13|1409.28
#2015-04-14|1413.12
#2015-04-15|1414.81
#2015-04-16|1422.83
#2015-04-17|1408.19
#2015-04-20|1409.45
#2015-04-21|1411.35
#2015-04-22|1418.69
#2015-04-23|1422.38
#2015-04-24|1427.12
#2015-04-27|1431.38
#2015-04-28|1437.25
#2015-04-29|1433.85
#2015-04-30|1420.99
#2015-05-01|1421.93
#2015-05-04|1426.89
#2015-05-05|1416.57
#2015-05-06|1415.06
#2015-05-07|1413.41
#2015-05-08|1435.86
#2015-05-11|1435.10
#2015-05-12|1428.01
#2015-05-13|1434.75
#2015-05-14|1442.33
#2015-05-15|1445.75
#2015-05-18|1446.06
#2015-05-19|1446.41
#2015-05-20|1444.65
#2015-05-21|1443.98
#2015-05-22|1441.01
#2015-05-25|1438.18
#2015-05-26|1425.81
#2015-05-27|1431.60
#2015-05-28|1426.96
#2015-05-29|1417.68
#2015-06-01|1417.12
#2015-06-02|1421.24
#2015-06-03|1427.61
#2015-06-04|1418.77
#2015-06-05|1407.71
#2015-06-08|1403.51
#2015-06-09|1403.46
#2015-06-10|1423.08
#2015-06-11|1426.29
#2015-06-12|1424.31
#2015-06-15|1412.89
#2015-06-16|1414.71
#2015-06-17|1412.07
#2015-06-18|1425.37
#2015-06-19|1419.91
#2015-06-22|1440.12
#2015-06-23|1443.03
#2015-06-24|1436.77
#2015-06-25|1433.03
#2015-06-26|1431.68
#2015-06-29|1396.19
#2015-06-30|1399.83
#2015-07-01|1412.52
#2015-07-02|1409.56
#2015-07-03|1406.07
#2015-07-06|1388.83
#2015-07-07|1379.24
#2015-07-08|1360.47
#2015-07-09|1374.39
#2015-07-10|1397.92
#2015-07-13|1410.36
#2015-07-14|1416.33
#2015-07-15|1419.11
#2015-07-16|1431.35
#2015-07-17|1428.77
#2015-07-20|1429.53
#2015-07-21|1429.37
#2015-07-22|1425.54
#2015-07-23|1420.00
#2015-07-24|1408.19
#2015-07-27|1395.35
#2015-07-28|1399.20
#2015-07-29|1409.73
#2015-07-30|1408.70
#2015-07-31|1413.51
#2015-08-03|1410.08
#2015-08-04|1409.69
#2015-08-05|1410.12
#2015-08-06|1405.08
#2015-08-07|1402.27
#2015-08-10|1413.46
#2015-08-11|1402.10
#2015-08-12|1387.89
#2015-08-13|1390.19
#2015-08-14|1394.29
#2015-08-17|1392.07
#2015-08-18|1389.00
#2015-08-19|1376.73
#2015-08-20|1355.56
#2015-08-21|1321.62
#2015-08-24|1263.78
#2015-08-25|1267.57
#2015-08-26|1285.88
#2015-08-27|1313.81
#2015-08-28|1314.94
#2015-08-31|1305.22
#2015-09-01|1269.74
#2015-09-02|1274.83
#2015-09-03|1281.70
#2015-09-04|1257.59
#2015-09-07|1256.47
#2015-09-08|1280.82
#2015-09-09|1289.80
#2015-09-10|1284.71
#2015-09-11|1288.24
#2015-09-14|1285.68
#2015-09-15|1293.23
#2015-09-16|1306.94
#2015-09-17|1303.42
#2015-09-18|1287.64
#2015-09-21|1287.17
#2015-09-22|1267.42
#2015-09-23|1261.56
#2015-09-24|1253.93
#2015-09-25|1268.28
#2015-09-28|1247.45
#2015-09-29|1240.79
#2015-09-30|1260.80
#2015-10-01|1267.60
#2015-10-02|1272.71
#2015-10-05|1298.92
#2015-10-06|1302.95
#2015-10-07|1318.61
#2015-10-08|1321.99
#2015-10-09|1328.52
#2015-10-12|1331.16
#2015-10-13|1316.90
#2015-10-14|1308.53
#2015-10-15|1329.77
#2015-10-16|1338.22
#2015-10-19|1337.06
#2015-10-20|1338.87
#2015-10-21|1332.36
#2015-10-22|1342.31
#2015-10-23|1354.92
#2015-10-26|1353.87
#2015-10-27|1345.88
#2015-10-28|1360.15
#2015-10-29|1346.94
#2015-10-30|1340.82
#2015-11-02|1346.95
#2015-11-03|1347.09
#2015-11-04|1346.50
#2015-11-05|1347.47
#2015-11-06|1348.97
#2015-11-09|1338.62
#2015-11-10|1337.18
#2015-11-11|1340.98
#2015-11-12|1327.30
#2015-11-13|1314.88
#2015-11-16|1318.30
#2015-11-17|1326.45
#2015-11-18|1335.49
#2015-11-19|1348.37
#2015-11-20|1349.24
#2015-11-23|1344.15
#2015-11-24|1339.44
#2015-11-25|1339.63
#2015-11-26|1343.53
#2015-11-27|1340.48
#2015-11-30|1335.21
#2015-12-01|1351.03
#2015-12-02|1340.83
#2015-12-03|1329.57
#2015-12-04|1341.56
#2015-12-07|1332.93
#2015-12-08|1315.16
#2015-12-09|1309.69
#2015-12-10|1304.66
#2015-12-11|1281.72
#2015-12-14|1274.84
#2015-12-15|1292.17
#2015-12-16|1310.92
#2015-12-17|1307.66
#2015-12-18|1290.64
#2015-12-21|1294.02
#2015-12-22|1301.36
#2015-12-23|1315.76
#2015-12-24|1320.37
#2015-12-25|1319.70
#2015-12-28|1317.48
#2015-12-29|1328.16
#2015-12-30|1319.87
#2015-12-31|1310.78
#2016-01-01|1310.84
#2016-01-04|1279.90
#2016-01-05|1280.10
#2016-01-06|1263.92
#2016-01-07|1234.15
#2016-01-08|1220.47
#2016-01-11|1216.20
#2016-01-12|1215.84
#2016-01-13|1207.12
#2016-01-14|1201.95
#2016-01-15|1176.63
#2016-01-18|1166.63
#2016-01-19|1171.68
#2016-01-20|1140.30
#2016-01-21|1138.91
#2016-01-22|1168.34
#2016-01-25|1153.48
#2016-01-26|1163.02
#2016-01-27|1164.23
#2016-01-28|1164.28
#2016-01-29|1190.83
#2016-02-01|1186.34
#2016-02-02|1159.34
#2016-02-03|1154.09
#2016-02-04|1170.39
#2016-02-05|1156.16
#2016-02-08|1128.94
#2016-02-09|1115.36
#2016-02-10|1116.99
#2016-02-11|1090.33
#2016-02-12|1111.21
#2016-02-15|1127.68
#2016-02-16|1139.94
#2016-02-17|1154.96
#2016-02-18|1155.03
#2016-02-19|1150.30
#2016-02-22|1165.28
#2016-02-23|1150.24
#2016-02-24|1139.58
#2016-02-25|1155.25
#2016-02-26|1162.55
#2016-02-29|1157.34
#2016-03-01|1183.84
#2016-03-02|1203.41
#2016-03-03|1218.68
#2016-03-04|1228.29
#2016-03-07|1227.57
#2016-03-08|1215.03
#2016-03-09|1216.32
#2016-03-10|1217.02
#2016-03-11|1247.90
#2016-03-14|1248.33
#2016-03-15|1239.03
#2016-03-16|1235.22
#2016-03-17|1260.85
#2016-03-18|1267.70
#2016-03-21|1264.77
#2016-03-22|1261.07
#2016-03-23|1248.37
#2016-03-24|1233.25
#2016-03-25|1234.06
#2016-03-28|1238.55
#2016-03-29|1241.15
#2016-03-30|1257.51
#2016-03-31|1256.87
#2016-04-01|1248.33
#2016-04-04|1247.02
#2016-04-05|1225.26
#2016-04-06|1229.10
#2016-04-07|1215.85
#2016-04-08|1227.37
#2016-04-11|1233.67
#2016-04-12|1246.02
#2016-04-13|1274.63
#2016-04-14|1281.39
#2016-04-15|1279.47
#2016-04-18|1281.29
#2016-04-19|1298.09
#2016-04-20|1304.89
#2016-04-21|1301.98
#2016-04-22|1305.32
#2016-04-25|1301.37
#2016-04-26|1310.22
#2016-04-27|1307.43
#2016-04-28|1301.20
#2016-04-29|1294.52
#2016-05-02|1297.28
#2016-05-03|1278.27
#2016-05-04|1268.16
#2016-05-05|1264.30
#2016-05-06|1263.23
#2016-05-09|1262.30
#2016-05-10|1277.25
#2016-05-11|1269.23
#2016-05-12|1267.50
#2016-05-13|1253.59
#2016-05-16|1259.41
#2016-05-17|1258.02
#2016-05-18|1267.80
#2016-05-19|1254.96
#2016-05-20|1264.68
#2016-05-23|1263.29
#2016-05-24|1279.76
#2016-05-25|1295.91
#2016-05-26|1295.54
#2016-05-27|1301.15
#2016-05-30|1301.10
#2016-05-31|1297.40
#2016-06-01|1295.91
#2016-06-02|1295.72
#2016-06-03|1294.77
#2016-06-06|1300.70
#2016-06-07|1306.85
#2016-06-08|1310.78
#2016-06-09|1299.06
#2016-06-10|1276.94
#2016-06-13|1258.85
#2016-06-14|1238.82
#2016-06-15|1242.63
#2016-06-16|1234.95
#2016-06-17|1247.46
#2016-06-20|1272.76
#2016-06-21|1278.83
#2016-06-22|1280.96
#2016-06-23|1304.10
#2016-06-24|1221.14
#2016-06-27|1180.67
#2016-06-28|1204.04
#2016-06-29|1232.21
#2016-06-30|1245.46
#2016-07-01|1246.73
#2016-07-04|1245.89
#2016-07-05|1226.22
#2016-07-06|1216.18
#2016-07-07|1221.44
#2016-07-08|1236.83
#2016-07-11|1252.78
#2016-07-12|1272.76
#2016-07-13|1276.06
#2016-07-14|1287.72
#2016-07-15|1287.73
#2016-07-18|1290.94
#2016-07-19|1288.07
#2016-07-20|1294.17
#2016-07-21|1293.04
#2016-07-22|1293.63
#2016-07-25|1292.78
#2016-07-26|1294.04
#2016-07-27|1296.15
#2016-07-28|1296.35
#2016-07-29|1308.08
#2016-08-01|1306.67
#2016-08-02|1294.57
#2016-08-03|1292.46
#2016-08-04|1297.90
#2016-08-05|1312.67
#2016-08-08|1322.92
#2016-08-09|1330.33
#2016-08-10|1329.45
#2016-08-11|1332.17
#2016-08-12|1332.36
#2016-08-15|1337.56
#2016-08-16|1331.38
#2016-08-17|1331.94
#2016-08-18|1335.47
#2016-08-19|1329.43
#2016-08-22|1330.13
#2016-08-23|1337.12
#2016-08-24|1334.43
#2016-08-25|1335.45
#2016-08-26|1336.59
#2016-08-29|1336.09
#2016-08-30|1344.07
#2016-08-31|1347.44
#2016-09-01|1350.43
#2016-09-02|1359.55
#2016-09-05|1363.51
#2016-09-06|1368.28
#2016-09-07|1370.85
#2016-09-08|1371.97
#2016-09-09|1351.09
#2016-09-12|1344.60
#2016-09-13|1325.61
#2016-09-14|1322.08
#2016-09-15|1329.82
#2016-09-16|1320.34
#2016-09-19|1331.43
#2016-09-20|1331.05
#2016-09-21|1346.78
#2016-09-22|1362.29
#2016-09-23|1353.00
#2016-09-26|1337.69
#2016-09-27|1338.54
#2016-09-28|1342.57
#2016-09-29|1336.60
#2016-09-30|1338.12
#2016-10-03|1338.10
#2016-10-04|1338.27
#2016-10-05|1344.50
#2016-10-06|1344.42
#2016-10-07|1343.16
#2016-10-10|1347.68
#2016-10-11|1333.04
#2016-10-12|1331.66
#2016-10-13|1320.18
#2016-10-14|1328.77
#2016-10-17|1325.28
#2016-10-18|1340.41
#2016-10-19|1348.60
#2016-10-20|1349.15
#2016-10-21|1347.75
#2016-10-24|1355.51
#2016-10-25|1354.15
#2016-10-26|1353.28
#2016-10-27|1349.97
#2016-10-28|1347.45
#2016-10-31|1350.71
#2016-11-01|1344.33
#2016-11-02|1330.98
#2016-11-03|1331.24
#2016-11-04|1324.35
#2016-11-07|1346.16
#2016-11-08|1351.15
#2016-11-09|1356.86
#2016-11-10|1379.42
#2016-11-11|1380.29
#2016-11-14|1390.40
#2016-11-15|1392.26
#2016-11-16|1385.77
#2016-11-17|1392.29
#2016-11-18|1386.77
#2016-11-21|1392.99
#2016-11-22|1400.96
#2016-11-23|1399.21
#2016-11-24|1399.92
#2016-11-25|1403.17
#2016-11-28|1395.73
#2016-11-29|1398.96
#2016-11-30|1403.58
#2016-12-01|1410.79
#2016-12-02|1408.38
#2016-12-05|1417.26
#2016-12-06|1434.97
#2016-12-07|1457.97
#2016-12-08|1469.85
#2016-12-09|1469.54
#2016-12-12|1461.38
#2016-12-13|1467.79
#2016-12-14|1459.47
#2016-12-15|1450.91
#2016-12-16|1448.32
#2016-12-19|1447.12
#2016-12-20|1452.84
#2016-12-21|1451.66
#2016-12-22|1447.32
#2016-12-23|1448.27
#2016-12-26|1447.83
#2016-12-27|1448.61
#2016-12-28|1442.95
#2016-12-29|1444.12
#2016-12-30|1450.31
#2017-01-02|1451.17
#2017-01-03|1459.25
#2017-01-04|1477.19
#2017-01-05|1480.52
#2017-01-06|1481.00
#2017-01-09|1471.40
#2017-01-10|1474.43
#2017-01-11|1472.27
#2017-01-12|1477.00
#2017-01-13|1482.05
#2017-01-16|1475.33
#2017-01-17|1468.93
#2017-01-18|1472.52
#2017-01-19|1463.31
#2017-01-20|1468.91
#2017-01-23|1470.04
#2017-01-24|1479.44
#2017-01-25|1495.82
#2017-01-26|1499.76
#2017-01-27|1497.36
#2017-01-30|1487.07
#2017-01-31|1484.99
#2017-02-01|1486.40
#2017-02-02|1485.92
#2017-02-03|1503.75
#2017-02-06|1497.17
#2017-02-07|1493.77
#2017-02-08|1494.01
#2017-02-09|1503.53
#2017-02-10|1508.92
#2017-02-13|1518.08
#2017-02-14|1522.49
#2017-02-15|1536.04
#2017-02-16|1539.83
#2017-02-17|1535.43
#2017-02-20|1537.25
#2017-02-21|1538.97
#2017-02-22|1540.83
#2017-02-23|1544.45
#2017-02-24|1533.12
#2017-02-27|1532.31
#2017-02-28|1529.17
#2017-03-01|1548.24
#2017-03-02|1538.18
#2017-03-03|1540.27
#2017-03-06|1537.44
#2017-03-07|1533.93
#2017-03-08|1529.65
#2017-03-09|1528.92
#2017-03-10|1534.82
#2017-03-13|1540.65
#2017-03-14|1536.23
#2017-03-15|1541.29
#2017-03-16|1556.87
#2017-03-17|1552.14
#2017-03-20|1547.29
#2017-03-21|1530.50
#2017-03-22|1519.26
#2017-03-23|1525.10
#2017-03-24|1526.46
#2017-03-27|1521.33
#2017-03-28|1535.51
#2017-03-29|1532.03
#2017-03-30|1539.66
#2017-03-31|1530.70
#2017-04-03|1526.15
#2017-04-04|1523.98
#2017-04-05|1519.62
#2017-04-06|1521.19
#2017-04-07|1518.68
#2017-04-10|1518.34
#2017-04-11|1519.47
#2017-04-12|1514.51
#2017-04-13|1506.09
#2017-04-14|1505.71
#2017-04-17|1520.46
#2017-04-18|1512.23
#2017-04-19|1510.96
#2017-04-20|1524.76
#2017-04-21|1521.09
#2017-04-24|1551.61
#2017-04-25|1562.61
#2017-04-26|1563.25
#2017-04-27|1557.67
#2017-04-28|1549.57
#2017-05-01|1555.35
#2017-05-02|1559.28
#2017-05-03|1559.31
#2017-05-04|1562.03
#2017-05-05|1565.67
#2017-05-08|1566.20
#2017-05-09|1559.24
#2017-05-10|1564.17
#2017-05-11|1559.54
#2017-05-12|1557.65
#2017-05-15|1569.70
#2017-05-16|1572.21
#2017-05-17|1548.69
#2017-05-18|1538.35
#2017-05-19|1551.17
#2017-05-22|1557.82
#2017-05-23|1563.95
#2017-05-24|1564.43
#2017-05-25|1569.92
#2017-05-26|1566.91
#2017-05-29|1565.53
#2017-05-30|1559.99
#2017-05-31|1557.25
#2017-06-01|1566.54
#2017-06-02|1574.91
#2017-06-05|1572.56
#2017-06-06|1566.90
#2017-06-07|1574.70
#2017-06-08|1581.89
#2017-06-09|1593.54
#2017-06-12|1590.72
#2017-06-13|1600.28
#2017-06-14|1604.71
#2017-06-15|1591.10
#2017-06-16|1595.53
#2017-06-19|1605.59
#2017-06-20|1592.22
#2017-06-21|1582.36
#2017-06-22|1580.85
#2017-06-23|1581.14
#2017-06-26|1588.47
#2017-06-27|1591.33
#2017-06-28|1608.02
#2017-06-29|1615.99
#2017-06-30|1609.90
#2017-07-03|1623.43
#2017-07-04|1623.49
#2017-07-05|1623.22
#2017-07-06|1619.44
#2017-07-07|1620.21
#2017-07-10|1621.94
#2017-07-11|1620.19
#2017-07-12|1629.89
#2017-07-13|1639.26
#2017-07-14|1643.88
#2017-07-17|1645.19
#2017-07-18|1643.04
#2017-07-19|1649.50
#2017-07-20|1653.46
#2017-07-21|1650.66
#2017-07-24|1653.12
#2017-07-25|1664.54
#2017-07-26|1663.06
#2017-07-27|1665.49
#2017-07-28|1662.78
#2017-07-31|1668.88
#2017-08-01|1682.41
#2017-08-02|1681.53
#2017-08-03|1678.30
#2017-08-04|1679.68
#2017-08-07|1681.70
#2017-08-08|1679.53
#2017-08-09|1671.44
#2017-08-10|1651.32
#2017-08-11|1639.58
#2017-08-14|1657.36
#2017-08-15|1655.52
#2017-08-16|1660.58
#2017-08-17|1646.69
#2017-08-18|1641.98
#2017-08-21|1642.60
#2017-08-22|1650.31
#2017-08-23|1649.79
#2017-08-24|1652.04
#2017-08-25|1659.58
#2017-08-28|1657.84
#2017-08-29|1650.34
#2017-08-30|1651.61
#2017-08-31|1656.87
#2017-09-01|1663.01
#2017-09-04|1657.56
#2017-09-05|1642.39
#2017-09-06|1641.66
#2017-09-07|1637.71
#2017-09-08|1644.47
#2017-09-11|1663.58
#2017-09-12|1673.99
#2017-09-13|1671.77
#2017-09-14|1669.46
#2017-09-15|1673.94
#2017-09-18|1682.69
#2017-09-19|1687.88
#2017-09-20|1692.65
#2017-09-21|1690.99
#2017-09-22|1693.90
#2017-09-25|1681.76
#2017-09-26|1674.98
#2017-09-27|1685.73
#2017-09-28|1689.74
#2017-09-29|1697.89
#2017-10-02|1701.29
#2017-10-03|1709.42
#2017-10-04|1707.22
#2017-10-05|1713.63
#2017-10-06|1714.37
#2017-10-09|1712.27
#2017-10-10|1721.73
#2017-10-11|1722.09
#2017-10-12|1721.58
#2017-10-13|1723.79
#2017-10-16|1727.59
#2017-10-17|1720.60
#2017-10-18|1726.35
#2017-10-19|1726.60
#2017-10-20|1731.53
#2017-10-23|1724.49
#2017-10-24|1728.09
#2017-10-25|1726.20
#2017-10-26|1727.31
#2017-10-27|1725.69
#2017-10-30|1724.97
#2017-10-31|1722.71
#2017-11-01|1726.63
#2017-11-02|1735.04
#2017-11-03|1728.38
#2017-11-06|1725.56
#2017-11-07|1719.32
#2017-11-08|1718.97
#2017-11-09|1717.55
#2017-11-10|1715.47
#2017-11-13|1712.19
#2017-11-14|1709.92
#2017-11-15|1706.28
#2017-11-16|1713.53
#2017-11-17|1715.09
#2017-11-20|1715.65
#2017-11-21|1725.89
#2017-11-22|1728.75
#2017-11-23|1729.49
#2017-11-24|1734.48
#2017-11-27|1730.56
#2017-11-28|1741.87
#2017-11-29|1755.82
#2017-11-30|1756.95
#2017-12-01|1752.14
#2017-12-04|1762.25
#2017-12-05|1756.44
#2017-12-06|1745.28
#2017-12-07|1748.41
#2017-12-08|1759.43
#2017-12-11|1763.80
#2017-12-12|1770.24
#2017-12-13|1768.96
#2017-12-14|1764.08
#2017-12-15|1768.55
#2017-12-18|1786.95
#2017-12-19|1780.25
#2017-12-20|1778.20
#2017-12-21|1785.33
#2017-12-22|1784.68
#2017-12-25|1784.33
#2017-12-26|1784.25
#2017-12-27|1788.31
#2017-12-28|1795.69
#2017-12-29|1795.72
#2018-01-01|1795.42
#2018-01-02|1801.58
#2018-01-03|1805.00
#2018-01-04|1821.23
#2018-01-05|1829.82
#2018-01-08|1831.24
#2018-01-09|1835.35
#2018-01-10|1845.89
#2018-01-11|1852.46
#2018-01-12|1863.11
#2018-01-15|1872.59
#2018-01-16|1871.81
#2018-01-17|1880.37
#2018-01-18|1879.95
#2018-01-19|1890.58
#2018-01-22|1902.24
#2018-01-23|1912.82
#2018-01-24|1922.84
#2018-01-25|1923.99
#2018-01-26|1930.24
#2018-01-29|1918.10
#2018-01-30|1901.26
#2018-01-31|1906.88
#2018-02-01|1912.71
#2018-02-02|1883.19
#2018-02-05|1830.44
#2018-02-06|1808.27
#2018-02-07|1813.85
#2018-02-08|1775.22
#2018-02-09|1773.17
#2018-02-12|1789.14
#2018-02-13|1796.11
#2018-02-14|1821.37
#2018-02-15|1840.58
#2018-02-16|1845.24
#2018-02-19|1845.77
#2018-02-20|1836.54
#2018-02-21|1838.03
#2018-02-22|1830.14
#2018-02-23|1848.25
#2018-02-26|1861.14
#2018-02-27|1848.16
#2018-02-28|1828.46
#2018-03-01|1811.08
#2018-03-02|1805.75
#2018-03-05|1812.87
#2018-03-06|1826.09
#2018-03-07|1823.77
#2018-03-08|1829.15
#2018-03-09|1849.01
#2018-03-12|1857.45
#2018-03-13|1850.08
#2018-03-14|1837.66
#2018-03-15|1837.64
#2018-03-16|1838.47
#2018-03-19|1826.81
#2018-03-20|1829.69
#2018-03-21|1827.09
#2018-03-22|1794.96
#2018-03-23|1760.34
#2018-03-26|1783.71
#2018-03-27|1776.17
#2018-03-28|1772.51
#2018-03-29|1782.73
#2018-03-30|1783.22
#2018-04-02|1767.72
#2018-04-03|1773.27
#2018-04-04|1774.23
#2018-04-05|1789.58
#2018-04-06|1771.51
#2018-04-09|1779.32
#2018-04-10|1798.15
#2018-04-11|1791.45
#2018-04-12|1801.06
#2018-04-13|1793.67
#2018-04-16|1795.21
#2018-04-17|1797.64
#2018-04-18|1802.13
#2018-04-19|1811.51
#2018-04-20|1803.94
#2018-04-23|1802.76
#2018-04-24|1801.53
#2018-04-25|1791.50
#2018-04-26|1795.21
#2018-04-27|1800.03
#2018-04-30|1798.93
#2018-05-01|1796.08
#2018-05-02|1788.24
#2018-05-03|1776.52
#2018-05-04|1783.63
#2018-05-07|1789.91
#2018-05-08|1793.17
#2018-05-09|1805.86
#2018-05-10|1816.58
#2018-05-11|1824.01
#2018-05-14|1824.54
#2018-05-15|1812.60
#2018-05-16|1808.81
#2018-05-17|1805.58
#2018-05-18|1796.47
#2018-05-21|1802.18
#2018-05-22|1811.89
#2018-05-23|1797.34
#2018-05-24|1790.68
#2018-05-25|1784.96
#2018-05-28|1782.52
#2018-05-29|1747.17
#2018-05-30|1757.46
#2018-05-31|1753.50
#2018-06-01|1766.00
#2018-06-04|1781.38
#2018-06-05|1771.72
#2018-06-06|1789.23
#2018-06-07|1792.35
#2018-06-08|1786.78
#2018-06-11|1789.71
#2018-06-12|1787.57
#2018-06-13|1779.36
#2018-06-14|1770.51
#2018-06-15|1759.49
#2018-06-18|1755.24
#2018-06-19|1744.76
#2018-06-20|1750.83
#2018-06-21|1741.75
#2018-06-22|1748.29
#2018-06-25|1728.38
#2018-06-26|1726.77
#2018-06-27|1708.66
#2018-06-28|1711.53
#2018-06-29|1721.86
#2018-07-02|1715.63
#2018-07-03|1715.59
#2018-07-04|1716.64
#2018-07-05|1724.49
#2018-07-06|1732.86
#2018-07-09|1753.91
#2018-07-10|1749.98
#2018-07-11|1737.94
#2018-07-12|1741.77
#2018-07-13|1739.04
#2018-07-16|1747.21
#2018-07-17|1748.58
#2018-07-18|1756.37
#2018-07-19|1746.67
#2018-07-20|1755.49
#2018-07-23|1765.63
#2018-07-24|1776.30
#2018-07-25|1780.16
#2018-07-26|1782.60
#2018-07-27|1784.44
#2018-07-30|1786.53
#2018-07-31|1783.83
#2018-08-01|1783.76
#2018-08-02|1771.95
#2018-08-03|1778.67
#2018-08-06|1778.01
#2018-08-07|1785.53
#2018-08-08|1787.89
#2018-08-09|1786.39
#2018-08-10|1762.19
#2018-08-13|1745.32
#2018-08-14|1753.06
#2018-08-15|1739.58
#2018-08-16|1753.72
#2018-08-17|1758.20
#2018-08-20|1765.32
#2018-08-21|1771.74
#2018-08-22|1773.92
#2018-08-23|1765.32
#2018-08-24|1769.90
#2018-08-27|1787.69
#2018-08-28|1790.24
#2018-08-29|1791.69
#2018-08-30|1779.13
#2018-08-31|1774.79
#2018-09-03|1771.50
#2018-09-04|1767.39
#2018-09-05|1831.34
#2018-09-06|1757.26
#2018-09-07|1750.77
#2018-09-10|1750.26
#2018-09-11|1747.67
#2018-09-12|1743.77
#2018-09-13|1751.13
#2018-09-14|1759.63
#2018-09-17|1757.37
#2018-09-18|1763.89
#2018-09-19|1779.08
#2018-09-20|1795.53
#2018-09-21|1802.01
#2018-09-24|1786.45
#2018-09-25|1784.78
#2018-09-26|1776.70
#2018-09-27|1771.63
#2018-09-28|1760.73
#2018-10-01|1756.85
#2018-10-02|1747.45
#2018-10-03|1751.27
#2018-10-04|1747.46
#2018-10-05|1738.34
#2018-10-08|1736.50
#2018-10-09|1734.74
#2018-10-10|1711.36
#2018-10-11|1666.28
#2018-10-12|1671.03
#2018-10-15|1664.96
#2018-10-16|1686.98
#2018-10-17|1692.17
#2018-10-18|1674.75
#2018-10-19|1675.58
#2018-10-22|1663.04
#2018-10-23|1645.32
#2018-10-24|1621.79
#2018-10-25|1632.47
#2018-10-26|1616.82
#2018-10-29|1624.96
#2018-10-30|1636.65
#2018-10-31|1653.11
#2018-11-01|1668.91
#2018-11-02|1677.90
#2018-11-05|1683.31
#2018-11-06|1689.67
#2018-11-07|1707.98
#2018-11-08|1714.39
#2018-11-09|1700.27
#2018-11-12|1678.21
#2018-11-13|1683.62
#2018-11-14|1673.29
#2018-11-15|1678.75
#2018-11-16|1685.26
#2018-11-19|1681.47
#2018-11-20|1654.35
#2018-11-21|1659.72
#2018-11-22|1658.73
#2018-11-23|1653.24
#2018-11-26|1674.06
#2018-11-27|1674.37
#2018-11-28|1693.00
#2018-11-29|1694.58
#2018-11-30|1694.65
#2018-12-03|1711.61
#2018-12-04|1672.05
#2018-12-05|1662.38
#2018-12-06|1643.27
#2018-12-07|1631.26
#2018-12-10|1605.14
#2018-12-11|1598.38
#2018-12-12|1615.34
#2018-12-13|1613.61
#2018-12-14|1598.73
#2018-12-17|1581.66
#2018-12-18|1577.64
#2018-12-19|1571.58
#2018-12-20|1554.09
#2018-12-21|1533.44
#2018-12-24|1513.15
#2018-12-25|1509.50
#2018-12-26|1540.19
#2018-12-27|1546.60
#2018-12-28|1559.70
#2018-12-31|1569.41
#2019-01-01|1569.91
#2019-01-02|1565.19
#2019-01-03|1555.59
#2019-01-04|1591.91
#2019-01-07|1602.85
#2019-01-08|1609.51
#2019-01-09|1623.53
#2019-01-10|1630.69
#2019-01-11|1632.82
#2019-01-14|1633.36
#2019-01-15|1642.46
#2019-01-16|1661.08
#2019-01-17|1662.84
#2019-01-18|1682.41
#2019-01-21|1681.82
#2019-01-22|1669.48
#2019-01-23|1669.62
#2019-01-24|1675.14
#2019-01-25|1691.48
#2019-01-28|1687.91
#2019-01-29|1687.30
#2019-01-30|1694.06
#2019-01-31|1700.88
#2019-02-01|1702.25
#2019-02-04|1706.40
#2019-02-05|1712.72
#2019-02-06|1708.56
#2019-02-07|1698.79
#2019-02-08|1690.48
#2019-02-11|1691.56
#2019-02-12|1705.01
#2019-02-13|1710.21
#2019-02-14|1700.01
#2019-02-15|1716.13
#2019-02-18|1722.22
#2019-02-19|1725.61
#2019-02-20|1733.65
#2019-02-21|1729.50
#2019-02-22|1733.23
#2019-02-25|1741.22
#2019-02-26|1738.05
#2019-02-27|1741.79
#2019-02-28|1739.83
#2019-03-01|1744.35
#2019-03-04|1740.16
#2019-03-05|1737.61
#2019-03-06|1731.09
#2019-03-07|1714.43
#2019-03-08|1704.82
#2019-03-11|1721.17
#2019-03-12|1729.69
#2019-03-13|1738.91
#2019-03-14|1743.66
#2019-03-15|1754.96
#2019-03-18|1767.67
#2019-03-19|1763.27
#2019-03-20|1745.31
#2019-03-21|1744.49
#2019-03-22|1716.16
#2019-03-25|1707.74
#2019-03-26|1719.98
#2019-03-27|1716.69
#2019-03-28|1720.97
#2019-03-29|1727.88
#2019-04-01|1754.36
#2019-04-02|1756.86
#2019-04-03|1768.90
#2019-04-04|1770.44
#2019-04-05|1772.47
#2019-04-08|1772.08
#2019-04-09|1765.52
#2019-04-10|1770.04
#2019-04-11|1771.56
#2019-04-12|1789.91
#2019-04-15|1788.62
#2019-04-16|1798.71
#2019-04-17|1800.67
#2019-04-18|1797.30
#2019-04-19|1796.70
#2019-04-22|1791.02
#2019-04-23|1794.98
#2019-04-24|1791.78
#2019-04-25|1788.77
#2019-04-26|1800.12
#2019-04-29|1807.92
#2019-04-30|1810.14
#2019-05-01|1807.51
#2019-05-02|1805.70
#2019-05-03|1816.24
#2019-05-06|1801.42
#2019-05-07|1780.85
#2019-05-08|1774.88
#2019-05-09|1762.17
#2019-05-10|1771.68
#2019-05-13|1742.56
#2019-05-14|1748.85
#2019-05-15|1749.46
#2019-05-16|1761.78
#2019-05-17|1751.44
#2019-05-20|1755.10
#2019-05-21|1766.05
#2019-05-22|1760.35
#2019-05-23|1741.80
#2019-05-24|1755.20
#2019-05-27|1757.44
#2019-05-28|1748.52
#2019-05-29|1739.70
#2019-05-30|1739.59
#2019-05-31|1727.57
#2019-06-03|1731.43
#2019-06-04|1755.46
#2019-06-05|1767.19
#2019-06-06|1768.75
#2019-06-07|1776.90
#2019-06-10|1785.95
#2019-06-11|1791.20
#2019-06-12|1780.02
#2019-06-13|1779.00
#2019-06-14|1775.07
#2019-06-17|1770.19
#2019-06-18|1785.13
#2019-06-19|1796.27
#2019-06-20|1810.73
#2019-06-21|1804.75
#2019-06-24|1803.76
#2019-06-25|1795.14
#2019-06-26|1791.52
#2019-06-27|1803.88
#2019-06-28|1817.32
#2019-07-01|1827.25
#2019-07-02|1831.78
#2019-07-03|1845.04
#2019-07-04|1850.66
#2019-07-05|1849.14
#2019-07-08|1837.23
#2019-07-09|1837.03
#2019-07-10|1837.47
#2019-07-11|1842.78
#2019-07-12|1847.06
#2019-07-15|1843.75
#2019-07-16|1841.19
#2019-07-17|1832.20
#2019-07-18|1835.65
#2019-07-19|1831.98
#2019-07-22|1827.81
#2019-07-23|1837.31
#2019-07-24|1845.00
#2019-07-25|1836.42
#2019-07-26|1839.47
#2019-07-29|1832.73
#2019-07-30|1826.08
#2019-07-31|1817.58
#2019-08-01|1798.10
#2019-08-02|1782.60
#2019-08-05|1740.49
#2019-08-06|1746.87
#2019-08-07|1744.62
#2019-08-08|1767.40
#2019-08-09|1761.04
#2019-08-12|1742.79
#2019-08-13|1745.54
#2019-08-14|1711.00
#2019-08-15|1712.32
#2019-08-16|1734.61
#2019-08-19|1749.76
#2019-08-20|1737.09
#2019-08-21|1744.18
#2019-08-22|1745.71
#2019-08-23|1724.05
#2019-08-26|1728.64
#2019-08-27|1724.50
#2019-08-28|1728.67
#2019-08-29|1742.63
#2019-08-30|1751.25
#2019-09-02|1747.90
#2019-09-03|1738.28
#2019-09-04|1760.40
#2019-09-05|1782.21
#2019-09-06|1788.77
#2019-09-09|1801.64
#2019-09-10|1804.83
#2019-09-11|1816.70
#2019-09-12|1825.18
#2019-09-13|1838.91
#2019-09-16|1828.55
#2019-09-17|1826.93
#2019-09-18|1828.01
#2019-09-19|1828.64
#2019-09-20|1828.06
#2019-09-23|1826.31
#2019-09-24|1817.29
#2019-09-25|1818.40
#2019-09-26|1821.91
#2019-09-27|1821.87
#2019-09-30|1817.89
#2019-10-01|1797.99
#2019-10-02|1771.81
#2019-10-03|1774.85
#2019-10-04|1789.06
#2019-10-07|1786.54
#2019-10-08|1767.93
#2019-10-09|1777.04
#2019-10-10|1787.52
#2019-10-11|1816.30
#2019-10-14|1816.06
#2019-10-15|1833.30
#2019-10-16|1836.14
#2019-10-17|1843.23
#2019-10-18|1845.48
#2019-10-21|1863.40
#2019-10-22|1860.04
#2019-10-23|1862.65
#2019-10-24|1865.90
#2019-10-25|1866.32
#2019-10-28|1872.38
#2019-10-29|1876.50
#2019-10-30|1872.34
#2019-10-31|1868.21
#2019-11-01|1883.15
#2019-11-04|1895.28
#2019-11-05|1894.24
#2019-11-06|1897.52
#2019-11-07|1905.44
#2019-11-08|1899.42
#2019-11-11|1895.79
#2019-11-12|1895.33
#2019-11-13|1882.34
#2019-11-14|1883.43
#2019-11-15|1893.94
#2019-11-18|1897.70
#2019-11-19|1904.07
#2019-11-20|1894.51
#2019-11-21|1886.67
#2019-11-22|1891.42
#2019-11-25|1901.94
#2019-11-26|1902.84
#2019-11-27|1911.29
#2019-11-28|1910.28
#2019-11-29|1902.40
#2019-12-02|1892.23
#2019-12-03|1879.70
#2019-12-04|1889.69
#2019-12-05|1895.16
#2019-12-06|1908.12
#2019-12-09|1909.35
#2019-12-10|1906.00
#2019-12-11|1905.42
#2019-12-12|1922.97
#2019-12-13|1934.17
#2019-12-16|1944.85
#2019-12-17|1948.44
#2019-12-18|1948.18
#2019-12-19|1950.04
#2019-12-20|1953.02
#2019-12-23|1948.08
#2019-12-24|1949.16
#2019-12-25|1948.95
#2019-12-26|1955.56
#2019-12-27|1961.70
#2019-12-30|1959.73
#2019-12-31|1962.88
#2020-01-01|1962.91
#2020-01-02|1976.02
#2020-01-03|1965.41
#2020-01-06|1956.10
#2020-01-07|1951.14
#2020-01-08|1952.44
#2020-01-09|1963.98
#2020-01-10|1961.04
#2020-01-13|1969.78
#2020-01-14|1967.86
#2020-01-15|1964.07
#2020-01-16|1976.72
#2020-01-17|1983.80
#2020-01-20|1980.14
#2020-01-21|1969.07
#2020-01-22|1973.18
#2020-01-23|1968.31
#2020-01-24|1959.68
#2020-01-27|1933.45
#2020-01-28|1943.15
#2020-01-29|1939.94
#2020-01-30|1942.23
#2020-01-31|1918.28
#2020-02-03|1920.32
#2020-02-04|1942.41
#2020-02-05|1962.51
#2020-02-06|1973.08
#2020-02-07|1967.13
#2020-02-10|1969.22
#2020-02-11|1981.35
#2020-02-12|1989.72
#2020-02-13|1990.18
#2020-02-14|1994.64
#2020-02-17|1994.90
#2020-02-18|1982.30
#2020-02-19|1986.28
#2020-02-20|1982.10
#2020-02-21|1971.83
#2020-02-24|1919.96
#2020-02-25|1874.21
#2020-02-26|1857.72
#2020-02-27|1800.38
#2020-02-28|1753.04
#2020-03-02|1797.88
#2020-03-03|1776.24
#2020-03-04|1805.87
#2020-03-05|1764.74
#2020-03-06|1719.21
#2020-03-09|1573.58
#2020-03-10|1618.53
#2020-03-11|1560.50
#2020-03-12|1398.79
#2020-03-13|1483.25
#2020-03-16|1320.49
#2020-03-17|1350.19
#2020-03-18|1247.01
#2020-03-19|1247.71
#2020-03-20|1236.61
#2020-03-23|1165.75
#2020-03-24|1283.80
#2020-03-25|1345.92
#2020-03-26|1408.51
#2020-03-27|1376.76
#2020-03-30|1385.07
#2020-03-31|1371.42
#2020-04-01|1307.71
#2020-04-02|1316.61
#2020-04-03|1289.17
#2020-04-06|1363.21
#2020-04-07|1391.00
#2020-04-08|1424.79
#2020-04-09|1475.36
#2020-04-10|1478.13
#2020-04-13|1445.50
#2020-04-14|1459.10
#2020-04-15|1403.04
#2020-04-16|1380.85
#2020-04-17|1433.90
#2020-04-20|1413.29
#2020-04-21|1371.37
#2020-04-22|1384.71
#2020-04-23|1389.97
#2020-04-24|1387.73
#2020-04-27|1432.43
#2020-04-28|1454.29
#2020-04-29|1500.71
#2020-04-30|1478.68
#2020-05-01|1443.25
#2020-05-04|1416.64
#2020-05-05|1423.49
#2020-05-06|1407.58
#2020-05-07|1422.27
#2020-05-08|1450.36
#2020-05-11|1435.49
#2020-05-12|1405.19
#2020-05-13|1372.93
#2020-05-14|1374.17
#2020-05-15|1371.75
#2020-05-18|1423.15
#2020-05-19|1418.84
#2020-05-20|1440.56
#2020-05-21|1432.99
#2020-05-22|1421.25
#2020-05-25|1430.84
#2020-05-26|1487.00
#2020-05-27|1525.01
#2020-05-28|1524.96
#2020-05-29|1507.31
#2020-06-01|1533.32
#2020-06-02|1560.60
#2020-06-03|1613.63
#2020-06-04|1624.66
#2020-06-05|1677.95
#2020-06-08|1702.95
#2020-06-09|1683.62
#2020-06-10|1651.14
#2020-06-11|1556.56
#2020-06-12|1572.97
#2020-06-15|1569.41
#2020-06-16|1604.32
#2020-06-17|1594.10
#2020-06-18|1589.64
#2020-06-19|1580.88
#2020-06-22|1578.93
#2020-06-23|1592.45
#2020-06-24|1548.62
#2020-06-25|1562.08
#2020-06-26|1528.89
#2020-06-29|1540.42
#2020-06-30|1553.91
#2020-07-01|1556.59
#2020-07-02|1573.01
#2020-07-03|1573.41
#2020-07-06|1604.08
#2020-07-07|1578.01
#2020-07-08|1581.87
#2020-07-09|1561.41
#2020-07-10|1579.75
#2020-07-13|1584.07
#2020-07-14|1588.34
#2020-07-15|1612.28
#2020-07-16|1605.10
#2020-07-17|1601.40
#2020-07-20|1602.67
#2020-07-21|1623.74
#2020-07-22|1625.16
#2020-07-23|1621.62
#2020-07-24|1608.63
#2020-07-27|1608.44
#2020-07-28|1609.28
#2020-07-29|1627.52
#2020-07-30|1601.59
#2020-07-31|1593.05
#2020-08-03|1591.46
#2020-08-04|1602.72
#2020-08-05|1622.01
#2020-08-06|1621.01
#2020-08-07|1631.13
#2020-08-10|1641.60
#2020-08-11|1661.02
#2020-08-12|1668.86
#2020-08-13|1659.77
#2020-08-14|1657.71
#2020-08-17|1651.69
#2020-08-18|1647.27
#2020-08-19|1647.17
#2020-08-20|1633.24
#2020-08-21|1632.55
#2020-08-24|1657.83
#2020-08-25|1663.81
#2020-08-26|1664.05
#2020-08-27|1672.00
#2020-08-28|1689.58
#2020-08-31|1670.51
#2020-09-01|1670.25
#2020-09-02|1680.42
#2020-09-03|1662.08
#2020-09-04|1655.11
#2020-09-07|1660.66
#2020-09-08|1636.45
#2020-09-09|1647.42
#2020-09-10|1634.54
#2020-09-11|1633.60
#2020-09-14|1652.71
#2020-09-15|1648.30
#2020-09-16|1657.58
#2020-09-17|1641.58
#2020-09-18|1631.86
#2020-09-21|1583.87
#2020-09-22|1571.35
#2020-09-23|1550.36
#2020-09-24|1541.43
#2020-09-25|1551.60
#2020-09-28|1588.22
#2020-09-29|1574.65
#2020-09-30|1581.14
#2020-10-01|1588.41
#2020-10-02|1596.52
#2020-10-05|1625.19
#2020-10-06|1628.39
#2020-10-07|1639.16
#2020-10-08|1657.76
#2020-10-09|1659.94
#2020-10-12|1674.18
#2020-10-13|1650.65
#2020-10-14|1642.66
#2020-10-15|1634.76
#2020-10-16|1642.49
#2020-10-19|1640.75
#2020-10-20|1647.41
#2020-10-21|1650.26
#2020-10-22|1664.74
#2020-10-23|1677.05
#2020-10-26|1651.40
#2020-10-27|1626.21
#2020-10-28|1585.02
#2020-10-29|1584.09
#2020-10-30|1582.82
#2020-11-02|1612.24
#2020-11-03|1655.39
#2020-11-04|1647.42
#2020-11-05|1684.26
#2020-11-06|1683.12
#2020-11-09|1779.62
#2020-11-10|1817.47
#2020-11-11|1819.83
#2020-11-12|1793.73
#2020-11-13|1807.61
#2020-11-16|1849.88
#2020-11-17|1860.45
#2020-11-18|1862.76
#2020-11-19|1855.86
#2020-11-20|1852.72
#2020-11-23|1869.12
#2020-11-24|1918.75
#2020-11-25|1915.38
#2020-11-26|1913.73
#2020-11-27|1914.03
#2020-11-30|1876.19
#2020-12-01|1910.65
#2020-12-02|1924.91
#2020-12-03|1932.61
#2020-12-04|1949.75
#2020-12-07|1936.64
#2020-12-08|1933.67
#2020-12-09|1937.85
#2020-12-10|1937.05
#2020-12-11|1924.19
#2020-12-14|1920.71
#2020-12-15|1940.44
#2020-12-16|1949.38
#2020-12-17|1959.21
#2020-12-18|1941.63
#2020-12-21|1928.58
#2020-12-22|1919.26
#2020-12-23|1946.84
#2020-12-24|1954.25
#2020-12-25|1954.84
#2020-12-28|1964.22
#2020-12-29|1966.88
#2020-12-30|1974.44
#2020-12-31|1980.88
#2021-01-01|1980.80
#2021-01-04|1969.16
#2021-01-05|1974.03
#2021-01-06|2031.43
#2021-01-07|2058.74
#2021-01-08|2062.69
#2021-01-11|2054.95
#2021-01-12|2076.43
#2021-01-13|2074.47
#2021-01-14|2084.80
#2021-01-15|2059.16
#2021-01-18|2057.14
#2021-01-19|2066.74
#2021-01-20|2063.56
#2021-01-21|2054.27
#2021-01-22|2031.11
#2021-01-25|2017.58
#2021-01-26|2014.02
#2021-01-27|1971.53
#2021-01-28|1983.99
#2021-01-29|1949.73
#2021-02-01|1974.16
#2021-02-02|2010.38
#2021-02-03|2023.14
#2021-02-04|2049.57
#2021-02-05|2063.01
#2021-02-08|2084.31
#2021-02-09|2090.10
#2021-02-10|2094.95
#2021-02-11|2095.59
#2021-02-12|2106.91
#2021-02-15|2122.50
#2021-02-16|2144.24
#2021-02-17|2142.29
#2021-02-18|2125.68
#2021-02-19|2146.13
#2021-02-22|2153.50
#2021-02-23|2168.99
#2021-02-24|2190.36
#2021-02-25|2178.74
#2021-02-26|2125.09
#2021-03-01|2168.45
#2021-03-02|2168.33
#2021-03-03|2193.02
#2021-03-04|2175.42
#2021-03-05|2184.75
#2021-03-08|2209.93
#2021-03-09|2210.81
#2021-03-10|2232.18
#2021-03-11|2239.74
#2021-03-12|2250.08
#2021-03-15|2244.98
#2021-03-16|2235.99
#2021-03-17|2240.37
#2021-03-18|2258.83
#2021-03-19|2239.21
#2021-03-22|2221.01
#2021-03-23|2196.77
#2021-03-24|2188.86
#2021-03-25|2204.47
#2021-03-26|2233.15
#2021-03-29|2216.35
#2021-03-30|2232.27
#2021-03-31|2214.64
#2021-04-01|2232.84
#2021-04-02|2232.04
#2021-04-05|2244.28
#2021-04-06|2245.50
#2021-04-07|2250.46
#2021-04-08|2252.20
#2021-04-09|2257.73
#2021-04-12|2260.55
#2021-04-13|2253.40
#2021-04-14|2266.60
#2021-04-15|2268.34
#2021-04-16|2282.17
#2021-04-19|2282.03
#2021-04-20|2247.14
#2021-04-21|2256.16
#2021-04-22|2247.72
#2021-04-23|2274.89
#2021-04-26|2289.20
#2021-04-27|2301.36
#2021-04-28|2313.69
#2021-04-29|2336.84
#2021-04-30|2311.74
#2021-05-03|2322.37
#2021-05-04|2315.56
#2021-05-05|2338.51
#2021-05-06|2364.09
#2021-05-07|2384.36
#2021-05-10|2392.24
#2021-05-11|2355.84
#2021-05-12|2328.50
#2021-05-13|2348.83
#2021-05-14|2386.65
#2021-05-17|2389.24
#2021-05-18|2390.17
#2021-05-19|2370.39
#2021-05-20|2377.13
#2021-05-21|2391.52
#2021-05-24|2400.11
#2021-05-25|2394.40
#2021-05-26|2397.49
#2021-05-27|2415.61
#2021-05-28|2426.27
#2021-05-31|2423.54
#2021-06-01|2438.50
#2021-06-02|2438.97
#2021-06-03|2438.48
#2021-06-04|2443.72
#2021-06-07|2438.99
#2021-06-08|2434.87
#2021-06-09|2414.01
#2021-06-10|2402.19
#2021-06-11|2404.99
#2021-06-14|2394.33
#2021-06-15|2397.98
#2021-06-16|2401.29
#2021-06-17|2355.53
#2021-06-18|2304.66
#2021-06-21|2327.50
#2021-06-22|2332.23
#2021-06-23|2336.43
#2021-06-24|2353.48
#2021-06-25|2376.10
#2021-06-28|2355.86
#2021-06-29|2347.83
#2021-06-30|2343.12
#2021-07-01|2353.08
#2021-07-02|2349.45
#2021-07-05|2357.46
#2021-07-06|2328.92
#2021-07-07|2326.91
#2021-07-08|2288.15
#2021-07-09|2328.99
#2021-07-12|2348.56
#2021-07-13|2333.48
#2021-07-14|2327.25
#2021-07-15|2330.80
#2021-07-16|2310.51
#2021-07-19|2249.95
#2021-07-20|2275.42
#2021-07-21|2311.47
#2021-07-22|2310.68
#2021-07-23|2313.81
#2021-07-26|2324.74
#2021-07-27|2321.41
#2021-07-28|2319.64
#2021-07-29|2349.23
#2021-07-30|2330.64
#2021-08-02|2338.90
#2021-08-03|2351.56
#2021-08-04|2351.25
#2021-08-05|2372.41
#2021-08-06|2396.41
#2021-08-09|2401.74
#2021-08-10|2416.88
#2021-08-11|2440.40
#2021-08-12|2437.22
#2021-08-13|2435.60
#2021-08-16|2425.24
#2021-08-17|2403.80
#2021-08-18|2396.67
#2021-08-19|2366.29
#2021-08-20|2373.59
#2021-08-23|2397.64
#2021-08-24|2415.71
#2021-08-25|2431.67
#2021-08-26|2418.39
#2021-08-27|2442.59
#2021-08-30|2428.42
#2021-08-31|2428.92
#2021-09-01|2433.43
#2021-09-02|2438.58
#2021-09-03|2434.25
#2021-09-06|2438.77
#2021-09-07|2427.53
#2021-09-08|2413.18
#2021-09-09|2414.59
#2021-09-10|2408.69
#2021-09-13|2425.75
#2021-09-14|2406.42
#2021-09-15|2414.12
#2021-09-16|2409.85
#2021-09-17|2394.85
#2021-09-20|2334.98
#2021-09-21|2337.91
#2021-09-22|2364.36
#2021-09-23|2407.24
#2021-09-24|2408.96
#2021-09-27|2437.38
#2021-09-28|2402.77
#2021-09-29|2403.69
#2021-09-30|2389.28
#2021-10-01|2401.76
#2021-10-04|2393.99
#2021-10-05|2424.13
#2021-10-06|2421.26
#2021-10-07|2446.01
#2021-10-08|2456.46
#2021-10-11|2448.28
#2021-10-12|2441.88
#2021-10-13|2436.17
#2021-10-14|2465.90
#2021-10-15|2495.19
#2021-10-18|2495.35
#2021-10-19|2513.76
#2021-10-20|2532.79
#2021-10-21|2529.94
#2021-10-22|2543.23
#2021-10-25|2549.13
#2021-10-26|2554.70
#2021-10-27|2526.06
#2021-10-28|2542.73
#2021-10-29|2526.30
#2021-11-01|2543.68
#2021-11-02|2541.85
#2021-11-03|2553.87
#2021-11-04|2533.65
#2021-11-05|2540.00
#2021-11-08|2550.78
#2021-11-09|2537.07
#2021-11-10|2527.06
#2021-11-11|2530.12
#2021-11-12|2535.13
#2021-11-15|2537.66
#2021-11-16|2529.06
#2021-11-17|2508.68
#2021-11-18|2497.17
#2021-11-19|2475.92
#2021-11-22|2484.48
#2021-11-23|2497.54
#2021-11-24|2495.58
#2021-11-25|2498.63
#2021-11-26|2418.57
#2021-11-29|2418.36
#2021-11-30|2376.82
#2021-12-01|2384.18
#2021-12-02|2419.56
#2021-12-03|2395.82
#2021-12-06|2418.64
#2021-12-07|2458.49
#2021-12-08|2457.30
#2021-12-09|2445.60
#2021-12-10|2442.97
#2021-12-13|2417.46
#2021-12-14|2420.91
#2021-12-15|2423.94
#2021-12-16|2449.85
#2021-12-17|2415.78
#2021-12-20|2370.87
#2021-12-21|2408.52
#2021-12-22|2427.49
#2021-12-23|2448.87
#2021-12-24|2449.96
#2021-12-27|2465.47
#2021-12-28|2469.97
#2021-12-29|2472.84
#2021-12-30|2469.21
#2021-12-31|2470.46
#2022-01-03|2482.75
#2022-01-04|2534.25
#2022-01-05|2523.03
#2022-01-06|2536.99
#2022-01-07|2565.59
#2022-01-10|2562.91
#2022-01-11|2586.47
#2022-01-12|2604.96
#2022-01-13|2612.95
#2022-01-14|2595.00
#2022-01-17|2595.20
#2022-01-18|2555.05
#2022-01-19|2528.46
#2022-01-20|2524.00
#2022-01-21|2482.43
#2022-01-24|2455.29
#2022-01-25|2458.56
#2022-01-26|2473.80
#2022-01-27|2455.30
#2022-01-28|2466.22
#2022-01-31|2489.67
#2022-02-01|2522.20
#2022-02-02|2540.24
#2022-02-03|2526.71
#2022-02-04|2542.75
#2022-02-07|2558.53
#2022-02-08|2585.31
#2022-02-09|2607.65
#2022-02-10|2601.69
#2022-02-11|2576.46
#2022-02-14|2535.47
#2022-02-15|2561.52
#2022-02-16|2570.05
#2022-02-17|2527.85
#2022-02-18|2517.59
#2022-02-21|2512.16
#2022-02-22|2494.09
#2022-02-23|2469.55
#2022-02-24|2392.67
#2022-02-25|2458.39
#2022-02-28|2432.07
#2022-03-01|2367.53
#2022-03-02|2389.16
#2022-03-03|2384.04
#2022-03-04|2323.48
#2022-03-07|2246.74
#2022-03-08|2235.96
#2022-03-09|2319.86
#2022-03-10|2318.72
#2022-03-11|2314.67
#2022-03-14|2336.80
#2022-03-15|2341.72
#2022-03-16|2411.57
#2022-03-17|2447.92
#2022-03-18|2455.76
#2022-03-21|2453.73
#2022-03-22|2488.36
#2022-03-23|2460.64
#2022-03-24|2466.63
#2022-03-25|2478.47
#2022-03-28|2474.41
#2022-03-29|2506.75
#2022-03-30|2498.86
#2022-03-31|2461.80
#2022-04-01|2462.51
#2022-04-04|2464.46
#2022-04-05|2445.53
#2022-04-06|2419.08
#2022-04-07|2402.91
#2022-04-08|2419.51
#2022-04-11|2412.65
#2022-04-12|2393.89
#2022-04-13|2390.55
#2022-04-14|2378.82
#2022-04-15|2378.67
#2022-04-18|2376.77
#2022-04-19|2388.28
#2022-04-20|2414.78
#2022-04-21|2395.58
#2022-04-22|2336.00
#2022-04-25|2309.93
#2022-04-26|2266.75
#2022-04-27|2252.59
#2022-04-28|2276.27
#2022-04-29|2247.93
#2022-05-02|2239.21
#2022-05-03|2260.87
#2022-05-04|2289.53
#2022-05-05|2243.37
#2022-05-06|2219.64
#2022-05-09|2169.55
#2022-05-10|2160.33
#2022-05-11|2155.18
#2022-05-12|2132.59
#2022-05-13|2163.26
#2022-05-16|2159.17
#2022-05-17|2210.35
#2022-05-18|2178.01
#2022-05-19|2162.35
#2022-05-20|2172.16
#2022-05-23|2219.19
#2022-05-24|2216.96
#2022-05-25|2227.56
#2022-05-26|2262.32
#2022-05-27|2300.52
#2022-05-30|2314.03
#2022-05-31|2300.30
#2022-06-01|2277.12
#2022-06-02|2295.19
#2022-06-03|2274.33
#2022-06-06|2284.59
#2022-06-07|2282.39
#2022-06-08|2255.10
#2022-06-09|2212.23
#2022-06-10|2140.11
#2022-06-13|2078.30
#2022-06-14|2065.64
#2022-06-15|2089.20
#2022-06-16|2049.35
#2022-06-17|2044.27
#2022-06-20|2059.96
#2022-06-21|2092.47
#2022-06-22|2079.62
#2022-06-23|2065.07
#2022-06-24|2114.68
#2022-06-27|2122.62
#2022-06-28|2112.45
#2022-06-29|2094.63
#2022-06-30|2072.29
#2022-07-01|2080.69
#2022-07-04|2086.98
#2022-07-05|2062.51
#2022-07-06|2053.78
#2022-07-07|2086.24
#2022-07-08|2090.39
#2022-07-11|2066.66
#2022-07-12|2059.79
#2022-07-13|2044.45
#2022-07-14|1996.17
#2022-07-15|2034.49
#2022-07-18|2052.14
#2022-07-19|2098.00
#2022-07-20|2106.52
#2022-07-21|2113.57
#2022-07-22|2111.80
#2022-07-25|2122.98
#2022-07-26|2105.28
#2022-07-27|2126.79
#2022-07-28|2148.75
#2022-07-29|2174.52
#2022-08-01|2175.10
#2022-08-02|2150.50
#2022-08-03|2166.19
#2022-08-04|2172.12
#2022-08-05|2179.78
#2022-08-08|2189.82
#2022-08-09|2190.47
#2022-08-10|2235.47
#2022-08-11|2254.21
#2022-08-12|2274.59
#2022-08-15|2270.36
#2022-08-16|2278.18
#2022-08-17|2265.72
#2022-08-18|2265.23
#2022-08-19|2223.62
#2022-08-22|2185.03
#2022-08-23|2181.16
#2022-08-24|2182.47
#2022-08-25|2208.22
#2022-08-26|2169.00
#2022-08-29|2146.19
#2022-08-30|2142.87
#2022-08-31|2134.56
#2022-09-01|2115.94
#2022-09-02|2125.34
#2022-09-05|2117.03
#2022-09-06|2109.20
#2022-09-07|2121.31
#2022-09-08|2154.52
#2022-09-09|2187.01
#2022-09-12|2216.22
#2022-09-13|2161.18
#2022-09-14|2150.36
#2022-09-15|2155.69
#2022-09-16|2136.19
#2022-09-19|2149.20
#2022-09-20|2132.34
#2022-09-21|2101.43
#2022-09-22|2071.08
#2022-09-23|2027.32
#2022-09-26|1989.77
#2022-09-27|1977.28
#2022-09-28|1985.80
#2022-09-29|1968.37
#2022-09-30|1966.09
#2022-10-03|1997.53
#2022-10-04|2071.21
#2022-10-05|2058.67
#2022-10-06|2037.60
#2022-10-07|2000.84
#2022-10-10|1985.29
#2022-10-11|1961.22
#2022-10-12|1957.18
#2022-10-13|2000.01
#2022-10-14|1992.40
#2022-10-17|2030.80
#2022-10-18|2056.16
#2022-10-19|2035.54
#2022-10-20|2022.02
#2022-10-21|2046.42
#2022-10-24|2062.07
#2022-10-25|2088.67
#2022-10-26|2099.45
#2022-10-27|2110.24
#2022-10-28|2130.44
#2022-10-31|2125.19
#2022-11-01|2140.09
#2022-11-02|2126.19
#2022-11-03|2102.36
#2022-11-04|2148.37
#2022-11-07|2170.20
#2022-11-08|2184.06
#2022-11-09|2158.15
#2022-11-10|2233.73
#2022-11-11|2271.03
#2022-11-14|2250.91
#2022-11-15|2267.12
#2022-11-16|2252.11
#2022-11-17|2237.25
#2022-11-18|2253.91
#2022-11-21|2246.94
#2022-11-22|2269.72
#2022-11-23|2285.63
#2022-11-24|2298.94
#2022-11-25|2303.96
#2022-11-28|2270.38
#2022-11-29|2285.93
#2022-11-30|2308.71
#2022-12-01|2316.49
#2022-12-02|2304.39
#2022-12-05|2274.91
#2022-12-06|2256.80
#2022-12-07|2243.72
#2022-12-08|2249.43
#2022-12-09|2253.41
#2022-12-12|2257.80
#2022-12-13|2276.88
#2022-12-14|2261.88
#2022-12-15|2218.75
#2022-12-16|2204.53
#2022-12-19|2202.78
#2022-12-20|2220.83
#2022-12-21|2249.53
#2022-12-22|2237.33
#2022-12-23|2247.91
#2022-12-26|2247.92
#2022-12-27|2250.97
#2022-12-28|2243.26
#2022-12-29|2263.37
#2022-12-30|2257.01
#2023-01-02|2259.65
#2023-01-03|2265.49
#2023-01-04|2303.79
#2023-01-05|2285.62
#2023-01-06|2323.75
#2023-01-09|2337.92
#2023-01-10|2340.75
#2023-01-11|2354.38
#2023-01-12|2378.77
#2023-01-13|2399.95
#2023-01-16|2399.53
#2023-01-17|2391.50
#2023-01-18|2376.25
#2023-01-19|2348.63
#2023-01-20|2377.95
#2023-01-23|2395.73
#2023-01-24|2401.42
#2023-01-25|2408.86
#2023-01-26|2425.62
#2023-01-27|2427.80
#2023-01-30|2417.49
#2023-01-31|2429.73
#2023-02-01|2440.93
#2023-02-02|2447.94
#2023-02-03|2438.08
#2023-02-06|2413.21
#2023-02-07|2433.56
#2023-02-08|2434.63
#2023-02-09|2425.61
#2023-02-10|2419.50
#2023-02-13|2437.15
#2023-02-14|2434.39
#2023-02-15|2425.42
#2023-02-16|2418.24
#2023-02-17|2414.24
#2023-02-20|2421.36
#2023-02-21|2391.02
#2023-02-22|2373.58
#2023-02-23|2375.67
#2023-02-24|2364.07
#2023-02-27|2375.22
#2023-02-28|2380.95
#2023-03-01|2378.41
#2023-03-02|2362.41
#2023-03-03|2388.62
#2023-03-06|2398.60
#2023-03-07|2358.45
#2023-03-08|2351.75
#2023-03-09|2301.47
#2023-03-10|2251.74
#2023-03-13|2184.13
#2023-03-14|2197.64
#2023-03-15|2139.42
#2023-03-16|2161.88
#2023-03-17|2123.14
#2023-03-20|2138.47
#2023-03-21|2188.33
#2023-03-22|2165.88
#2023-03-23|2155.79
#2023-03-24|2137.60
#2023-03-27|2157.21
#2023-03-28|2169.32
#2023-03-29|2195.14
#2023-03-30|2204.14
#2023-03-31|2219.45
#2023-04-03|2226.42
#2023-04-04|2217.76
#2023-04-05|2211.02
#2023-04-06|2221.67
#2023-04-07|2223.15
#2023-04-10|2221.18
#2023-04-11|2244.34
#2023-04-12|2252.35
#2023-04-13|2268.22
#2023-04-14|2283.21
#2023-04-17|2289.07
#2023-04-18|2302.69
#2023-04-19|2310.35
#2023-04-20|2306.80
#2023-04-21|2292.45
#2023-04-24|2293.89
#2023-04-25|2261.48
#2023-04-26|2251.77
#2023-04-27|2275.76
#2023-04-28|2291.09
#2023-05-01|2287.61
#2023-05-02|2248.23
#2023-05-03|2236.26
#2023-05-04|2213.72
#2023-05-05|2253.09
#2023-05-08|2265.36
#2023-05-09|2257.66
#2023-05-10|2251.58
#2023-05-11|2244.59
#2023-05-12|2234.71
#2023-05-15|2253.87
#2023-05-16|2237.30
#2023-05-17|2256.82
#2023-05-18|2265.51
#2023-05-19|2266.85
#2023-05-22|2274.60
#2023-05-23|2265.97
#2023-05-24|2232.04
#2023-05-25|2222.52
#2023-05-26|2234.36
#2023-05-29|2239.53
#2023-05-30|2236.85
#2023-05-31|2204.86
#2023-06-01|2228.99
#2023-06-02|2277.27
#2023-06-05|2269.98
#2023-06-06|2290.39
#2023-06-07|2302.37
#2023-06-08|2308.81
#2023-06-09|2310.34
#2023-06-12|2303.89
#2023-06-13|2324.62
#2023-06-14|2327.86
#2023-06-15|2344.61
#2023-06-16|2345.26
#2023-06-19|2343.42
#2023-06-20|2327.25
#2023-06-21|2325.33
#2023-06-22|2304.59
#2023-06-23|2281.01
#2023-06-26|2284.07
#2023-06-27|2303.36
#2023-06-28|2301.27
#2023-06-29|2323.66
#2023-06-30|2340.24
#2023-07-03|2358.92
#2023-07-04|2362.21
#2023-07-05|2343.96
#2023-07-06|2308.00
#2023-07-07|2320.77
#2023-07-10|2324.51
#2023-07-11|2346.88
#2023-07-12|2379.91
#2023-07-13|2405.09
#2023-07-14|2397.58
#2023-07-17|2412.94
#2023-07-18|2439.49
#2023-07-19|2449.47
#2023-07-20|2460.08
#2023-07-21|2454.27
#2023-07-24|2463.42
#2023-07-25|2462.85
#2023-07-26|2479.14
#2023-07-27|2468.38
#2023-07-28|2479.07
#2023-07-31|2484.06
#2023-08-01|2465.84
#2023-08-02|2429.43
#2023-08-03|2429.47
#2023-08-04|2439.00
#2023-08-07|2453.33
#2023-08-08|2425.53
#2023-08-09|2419.94
#2023-08-10|2431.95
#2023-08-11|2423.67
#2023-08-14|2406.84
#2023-08-15|2377.75
#2023-08-16|2363.81
#2023-08-17|2352.38
#2023-08-18|2344.27
#2023-08-21|2337.42
#2023-08-22|2328.58
#2023-08-23|2348.22
#2023-08-24|2349.46
#2023-08-25|2339.94
#2023-08-28|2361.71
#2023-08-29|2386.43
#2023-08-30|2394.90
#2023-08-31|2384.40
#2023-09-01|2394.38
#2023-09-04|2398.83
#2023-09-05|2375.10
#2023-09-06|2364.14
#2023-09-07|2358.28
#2023-09-08|2364.95
#2023-09-11|2386.49
#2023-09-12|2397.96
#2023-09-13|2402.97
#2023-09-14|2429.34
#2023-09-15|2423.58
#2023-09-18|2416.27
#2023-09-19|2422.62
#2023-09-20|2420.11
#2023-09-21|2385.21
#2023-09-22|2378.90
#2023-09-25|2369.57
#2023-09-26|2349.54
#2023-09-27|2340.39
#2023-09-28|2354.79
#2023-09-29|2348.60
#2023-10-02|2318.25
#2023-10-03|2282.72
#2023-10-04|2283.26
#2023-10-05|2302.92
#2023-10-06|2324.56
#2023-10-09|2322.65
#2023-10-10|2351.29
#2023-10-11|2363.08
#2023-10-12|2351.42
#2023-10-13|2333.88
#2023-10-16|2351.50
#2023-10-17|2362.76
#2023-10-18|2332.56
#2023-10-19|2304.66
#2023-10-20|2272.72
#2023-10-23|2262.67
#2023-10-24|2264.36
#2023-10-25|2259.02
#2023-10-26|2258.95
#2023-10-27|2238.96
#2023-10-30|2257.67
#2023-10-31|2266.66
#2023-11-01|2283.27
#2023-11-02|2330.24
#2023-11-03|2371.68
#2023-11-06|2369.91
#2023-11-07|2355.02
#2023-11-08|2349.12
#2023-11-09|2351.45
#2023-11-10|2354.37
#2023-11-13|2360.63
#2023-11-14|2412.78
#2023-11-15|2431.44
#2023-11-16|2430.26
#2023-11-17|2445.19
#2023-11-20|2458.14
#2023-11-21|2452.79
#2023-11-22|2452.69
#2023-11-23|2459.65
#2023-11-24|2467.81
#2023-11-27|2461.71
#2023-11-28|2464.58
#2023-11-29|2475.81
#2023-11-30|2490.81
#2023-12-01|2507.35
#2023-12-04|2513.28
#2023-12-05|2503.38
#2023-12-06|2504.13
#2023-12-07|2509.87
#2023-12-08|2524.11
#2023-12-11|2529.78
#2023-12-12|2536.41
#2023-12-13|2565.58
#2023-12-14|2611.39
#2023-12-15|2601.79
#2023-12-18|2596.82
#2023-12-19|2618.31
#2023-12-20|2595.75
#2023-12-21|2608.33
#2023-12-22|2620.64
#2023-12-25|2620.27
#2023-12-26|2629.75
#2023-12-27|2648.15
#2023-12-28|2657.64
#2023-12-29|2650.71
#2024-01-01|2650.93
#2024-01-02|2641.74
#2024-01-03|2611.76
#2024-01-04|2626.73
#2024-01-05|2642.82
#2024-01-08|2649.80
#2024-01-09|2627.27
#2024-01-10|2626.38
#2024-01-11|2614.25
#2024-01-12|2616.82
#2024-01-15|2616.73
#2024-01-16|2589.93
#2024-01-17|2563.96
#2024-01-18|2569.98
#2024-01-19|2598.79
#2024-01-22|2614.76
#2024-01-23|2611.44
#2024-01-24|2638.83
#2024-01-25|2643.17
#2024-01-26|2650.62
#2024-01-29|2656.81
#2024-01-30|2671.02
#2024-01-31|2660.21
#2024-02-01|2642.30
#2024-02-02|2649.12
#2024-02-05|2629.68
#2024-02-06|2640.85
#2024-02-07|2648.48
#2024-02-08|2640.44
#2024-02-09|2648.74
#2024-02-12|2662.19
#2024-02-13|2632.61
#2024-02-14|2651.78
#2024-02-15|2689.50
#2024-02-16|2699.61
#2024-02-19|2705.96
#2024-02-20|2711.54
#2024-02-21|2708.56
#2024-02-22|2731.07
#2024-02-23|2739.03
#2024-02-26|2729.68
#2024-02-27|2739.42
#2024-02-28|2736.81
#2024-02-29|2746.96
#2024-03-01|2752.54
#2024-03-04|2760.64
#2024-03-05|2766.46
#2024-03-06|2784.75
#2024-03-07|2796.82
#2024-03-08|2811.64
#2024-03-11|2802.62
#2024-03-12|2814.00
#2024-03-13|2825.06
#2024-03-14|2799.97
#2024-03-15|2800.69
#2024-03-18|2803.12
#2024-03-19|2805.85
#2024-03-20|2826.37
#2024-03-21|2862.87
#2024-03-22|2840.88
#2024-03-25|2838.30
#2024-03-26|2843.72
#2024-03-27|2866.03
#2024-03-28|2874.98
#2024-03-29|2876.64
#2024-04-01|2854.63
#2024-04-02|2843.92
#2024-04-03|2849.16
#2024-04-04|2849.73
#2024-04-05|2849.03
#2024-04-08|2867.63
#2024-04-09|2858.98
#2024-04-10|2821.98
#2024-04-11|2801.23
#2024-04-12|2764.50
#2024-04-15|2751.07
#2024-04-16|2711.15
#2024-04-17|2716.18
#2024-04-18|2737.78
#2024-04-19|2755.37
#2024-04-22|2790.86
#2024-04-23|2819.71
#2024-04-24|2813.98
#2024-04-25|2802.37
#2024-04-26|2805.88
#2024-04-29|2817.12
#2024-04-30|2797.14
#2024-05-01|2802.39
#2024-05-02|2821.55
#2024-05-03|2838.95
#2024-05-06|2867.13
#2024-05-07|2878.45
#2024-05-08|2878.35
#2024-05-09|2891.19
#2024-05-10|2911.33
#2024-05-13|2910.72
#2024-05-14|2920.98
#2024-05-15|2941.74
#2024-05-16|2952.37
#2024-05-17|2970.05
#2024-05-20|2955.71
#2024-05-21|2961.62
#2024-05-22|2945.71
#2024-05-23|2918.92
#2024-05-24|2933.24
#2024-05-27|2941.95
#2024-05-28|2927.42
#2024-05-29|2886.95
#2024-05-30|2904.99
#2024-05-31|2932.40
#2024-06-03|2943.23
#2024-06-04|2909.59
#2024-06-05|2912.69
#2024-06-06|2919.67
#2024-06-07|2914.14
#2024-06-10|2904.49
#2024-06-11|2872.08
#2024-06-12|2896.70
#2024-06-13|2868.52
#2024-06-14|2850.13
#2024-06-17|2865.34
#2024-06-18|2890.01
#2024-06-19|2899.12
#2024-06-20|2908.49
#2024-06-21|2892.40
#2024-06-24|2921.72
#2024-06-25|2914.53
#2024-06-26|2899.72
#2024-06-27|2904.34
#2024-06-28|2920.35
#2024-07-01|2932.48
#2024-07-02|2946.05
#2024-07-03|2960.77
#2024-07-04|2974.35
#2024-07-05|2958.17
#2024-07-08|2958.59
#2024-07-09|2966.13
#2024-07-10|2992.72
#2024-07-11|3025.96
#2024-07-12|3035.88
#2024-07-15|3056.12
#2024-07-16|3075.22
#2024-07-17|3092.65
#2024-07-18|3070.21
#2024-07-19|3045.28
#2024-07-22|3061.01
#2024-07-23|3069.84
#2024-07-24|3045.16
#2024-07-25|3039.31
#2024-07-26|3067.04
#2024-07-29|3061.61
#2024-07-30|3079.68
#2024-07-31|3093.10
#2024-08-01|3040.75
#2024-08-02|2952.47
#2024-08-05|2853.99
#2024-08-06|2879.28
#2024-08-07|2904.71
#2024-08-08|2930.09
#2024-08-09|2953.42
#2024-08-12|2948.64
#2024-08-13|2977.95
#2024-08-14|3014.55
#2024-08-15|3038.30
#2024-08-16|3071.90
#2024-08-19|3100.47
#2024-08-20|3095.31
#2024-08-21|3095.50
#2024-08-22|3101.18
#2024-08-23|3143.25
#2024-08-26|3149.79
#2024-08-27|3156.27
#2024-08-28|3162.76
#2024-08-29|3167.85
#2024-08-30|3190.52
#2024-09-02|3192.13
#2024-09-03|3168.93
#2024-09-04|3156.72
#2024-09-05|3145.17
#2024-09-06|3112.05
#2024-09-09|3126.02
#2024-09-10|3104.34
#2024-09-11|3090.30
#2024-09-12|3113.23
#2024-09-13|3137.13
#2024-09-16|3163.23
#2024-09-17|3172.81
#2024-09-18|3173.16
#2024-09-19|3215.86
#2024-09-20|3211.06
#2024-09-23|3214.17
#2024-09-24|3216.50
#2024-09-25|3198.98
#2024-09-26|3230.50
#2024-09-27|3240.27
#2024-09-30|3235.83
#2024-10-01|3205.84
#2024-10-02|3208.53
#2024-10-03|3186.83
#2024-10-04|3222.78
#2024-10-07|3212.27
#2024-10-08|3195.38
#2024-10-09|3207.30
#2024-10-10|3210.42
#2024-10-11|3253.61
#2024-10-14|3269.25
#2024-10-15|3278.93
#2024-10-16|3295.22
#2024-10-17|3306.47
#2024-10-18|3319.99
#2024-10-21|3286.81
#2024-10-22|3273.74
#2024-10-23|3259.44
#2024-10-24|3268.09
#2024-10-25|3244.01
#2024-10-28|3270.05
#2024-10-29|3264.42
#2024-10-30|3260.00
#2024-10-31|3227.03
#2024-11-01|3232.35
#2024-11-04|3228.50
#2024-11-05|3262.61
#2024-11-06|3371.56
#2024-11-07|3364.27
#2024-11-08|3367.41
#2024-11-11|3395.62
#2024-11-12|3367.61
#2024-11-13|3356.69
#2024-11-14|3357.10
#2024-11-15|3368.77
#2024-11-18|3381.62
#2024-11-19|3377.63
#2024-11-20|3365.28
#2024-11-21|3395.48
#2024-11-22|3412.01
#2024-11-25|3435.81
#2024-11-26|3424.41
#2024-11-27|3436.57
#2024-11-28|3438.45
#2024-11-29|3445.96
#2024-12-02|3429.17
#2024-12-03|3434.55
#2024-12-04|3429.95
#2024-12-05|3450.07
#2024-12-06|3445.85
#2024-12-09|3424.62
#2024-12-10|3402.10
#2024-12-11|3409.27
#2024-12-12|3398.91
#2024-12-13|3387.93
#2024-12-16|3388.70
#2024-12-17|3354.50
#2024-12-18|3286.32
#2024-12-19|3262.02
#2024-12-20|3276.27
#2024-12-23|3290.82
#2024-12-24|3315.99
#2024-12-25|3315.40
#2024-12-26|3319.67
#2024-12-27|3313.84
#2024-12-30|3295.01
#2024-12-31|3294.44
#2025-01-01|3295.22
#2025-01-02|3286.09
#2025-01-03|3305.18
#2025-01-06|3317.02
#2025-01-07|3315.99
#2025-01-08|3313.07
#2025-01-09|3309.45
#2025-01-10|3243.54
#2025-01-13|3242.95
#2025-01-14|3284.08
#2025-01-15|3353.36
#2025-01-16|3377.08
#2025-01-17|3394.51
#2025-01-20|3412.68
#2025-01-21|3433.56
#2025-01-22|3426.62
#2025-01-23|3442.61
#2025-01-24|3459.68
#2025-01-27|3474.87
#2025-01-28|3474.45
#2025-01-29|3480.72
#2025-01-30|3503.74
#2025-01-31|3488.66
#2025-02-03|3441.82
#2025-02-04|3463.32
#2025-02-05|3489.35
#2025-02-06|3523.65
#2025-02-07|3512.21
#2025-02-10|3493.25
#2025-02-11|3502.42
#2025-02-12|3501.89
#2025-02-13|3530.99
#2025-02-14|3547.08
#2025-02-17|3556.32
#2025-02-18|3577.77
#2025-02-19|3559.45
#2025-02-20|3528.75
#2025-02-21|3502.09
#2025-02-24|3506.30
#2025-02-25|3504.78
#2025-02-26|3523.32
#2025-02-27|3519.96
#2025-02-28|3544.88
#2025-03-03|3545.83
#2025-03-04|3457.03
#2025-03-05|3510.35
#2025-03-06|3495.97
#2025-03-07|3479.14
#2025-03-10|3405.38
#2025-03-11|3383.83
#2025-03-12|3405.66
#2025-03-13|3390.06
#2025-03-14|3455.70
#2025-03-17|3502.32
#2025-03-18|3516.84
#2025-03-19|3534.26
#2025-03-20|3527.96
#2025-03-21|3521.75
#2025-03-24|3562.36
#2025-03-25|3581.67
#2025-03-26|3569.54
#2025-03-27|3562.32
#2025-03-28|3515.32
#2025-03-31|3502.13
#2025-04-01|3516.06
#2025-04-02|3541.92
#2025-04-03|3394.45
#2025-04-04|3208.92
#2025-04-07|3104.81
#2025-04-08|3137.67
#2025-04-09|3229.66
#2025-04-10|3256.43
#2025-04-11|3290.79
#2025-04-14|3353.21
#2025-04-15|3388.82
#2025-04-16|3367.32
#2025-04-17|3384.81
#2025-04-18|3387.09
#2025-04-21|3364.10
#2025-04-22|3430.28
#2025-04-23|3471.03
#2025-04-24|3503.56
#2025-04-25|3502.38
#2025-04-28|3522.91
#2025-04-29|3546.95
#2025-04-30|3553.81
#2025-05-01|3541.34
#2025-05-02|3608.54
#2025-05-05|3595.52
#2025-05-06|3585.77
#2025-05-07|3605.73
#2025-05-08|3615.78
#2025-05-09|3627.99
#2025-05-12|3672.22
#2025-05-13|3693.96
#2025-05-14|3713.26
#2025-05-15|3726.55
#2025-05-16|3741.18
#2025-05-19|3752.67
#2025-05-20|3749.85
#2025-05-21|3723.29
#2025-05-22|3708.86
#2025-05-23|3712.07
#2025-05-26|3727.40
#2025-05-27|3758.67
#2025-05-28|3731.36
#2025-05-29|3750.98
#2025-05-30|3754.65
#2025-06-02|3766.87
#2025-06-03|3770.01
#2025-06-04|3766.36
#2025-06-05|3768.08
#2025-06-06|3794.58
#2025-06-09|3794.85
#2025-06-10|3783.45
#2025-06-11|3783.01
#2025-06-12|3788.95
#2025-06-13|3740.07
#2025-06-16|3783.76
#2025-06-17|3747.04
#2025-06-18|3764.37
#2025-06-19|3741.90
#2025-06-20|3761.40
#2025-06-23|3773.36
#2025-06-24|3849.01
#2025-06-25|3842.66
#2025-06-26|3881.70
#2025-06-27|3894.04
#2025-06-30|3910.18
#2025-07-01|3920.87
#2025-07-02|3920.95
#2025-07-03|3953.92
#2025-07-04|3947.50
#2025-07-07|3926.93
#2025-07-08|3914.66
#2025-07-09|3934.87
#2025-07-10|3949.72
#2025-07-11|3927.12
#2025-07-14|3941.95
#2025-07-15|3896.82
#2025-07-16|3905.75
#2025-07-17|3939.28
#2025-07-18|3953.91
#2025-07-21|3948.82
#2025-07-22|3954.81
#2025-07-23|4001.45
#2025-07-24|4017.04
#2025-07-25|4011.66
#2025-07-28|3981.17
#2025-07-29|3970.35
#2025-07-30|3964.92
#2025-07-31|3944.16
#2025-08-01|3891.46
#2025-08-04|3927.04
#2025-08-05|3934.18
#2025-08-06|3961.56
#2025-08-07|3963.35
#2025-08-08|3982.81
#2025-08-11|3984.18
#2025-08-12|4028.38
#2025-08-13|4053.37
#2025-08-14|4067.62
#2025-08-15|4057.19
#2025-08-18|4048.34
#2025-08-19|4046.89
#2025-08-20|4058.96
#2025-08-21|4051.10
#2025-08-22|4105.26
#2025-08-25|4085.29
#2025-08-26|4076.41
#2025-08-27|4068.51
#2025-08-28|4083.68
#2025-08-29|4077.75
#2025-09-01|4078.46
#2025-09-02|4047.25
#2025-09-03|4037.35
#2025-09-04|4073.00
#2025-09-05|4051.25
#2025-09-08|4063.54
#2025-09-09|4078.38
#2025-09-10|4095.68
#2025-09-11|4130.60
#2025-09-12|4129.78
#2025-09-15|4136.43
#2025-09-16|4123.83
#2025-09-17|4133.51
#2025-09-18|4135.82
#2025-09-19|4142.80
#2025-09-22|4135.27
#2025-09-23|4135.67
#2025-09-24|4109.10
#2025-09-25|4085.27
#2025-09-26|4116.01
#2025-09-29|4133.79
#2025-09-30|4141.35
#2025-10-01|4116.01
#2025-10-02|4105.56
#2025-10-03|4134.50
#2025-10-06|4130.19
#2025-10-07|4116.33
#2025-10-08|4114.93
#2025-10-09|4102.57
#2025-10-10|4040.32
#2025-10-13|4056.07
#2025-10-14|4074.61
#2025-10-15|4093.10
#2025-10-16|4044.51
#2025-10-17|4016.14
#2025-10-20|4070.03
#2025-10-21|4061.79
#2025-10-22|4053.56
#2025-10-23|4060.89
#2025-10-24|4087.01
#2025-10-27|4116.94
#2025-10-28|4115.18
#2025-10-29|4093.74
#2025-10-30|4083.50
#2025-10-31|4082.39
#2025-11-03|4087.97
#2025-11-04|4089.76
#2025-11-05|4096.82
#2025-11-06|4104.20
#2025-11-07|4114.22
#2025-11-10|4150.96
#2025-11-11|4170.21
#2025-11-12|4210.54
#2025-11-13|4184.66
#2025-11-14|4147.18
#2025-11-17|4097.52
#2025-11-18|4056.85
#2025-11-19|4057.89
#2025-11-20|4048.63
#2025-11-21|4054.87
#2025-11-24|4079.72
#2025-11-25|4121.59
#2025-11-26|4173.51
#2025-11-27|4180.47
#2025-11-28|4197.05
#2025-12-01|4183.44
#2025-12-02|4192.82
#2025-12-03|4212.61
#2025-12-04|4243.73
#2025-12-05|4239.01
#2025-12-08|4232.85
#2025-12-09|4231.13
#2025-12-10|4261.43
#2025-12-11|4311.47
#2025-12-12|4311.16
#2025-12-15|4336.91
#2025-12-16|4307.64
#2025-12-17|4310.36
#2025-12-18|4323.25
#2025-12-19|4346.39
#2025-12-22|4384.46
#2025-12-23|4402.03
#2025-12-24|4412.09
#2025-12-25|4410.32
#2025-12-26|4403.31
#2025-12-29|4391.77
#2025-12-30|4393.56
#2025-12-31|4372.02
#2026-01-01|4373.23
#2026-01-02|4401.91
#2026-01-05|4466.09
#2026-01-06|4479.03
#2026-01-07|4422.07
#2026-01-08|4434.91
#2026-01-09|4430.92
#2026-01-12|4432.34
#2026-01-13|4409.60
#2026-01-14|4417.79
#2026-01-15|4445.73
#2026-01-16|4449.21
#2026-01-19|4443.42
#2026-01-20|4389.82
#2026-01-21|4386.82
#2026-01-22|4425.46
#2026-01-23|4395.81
#2026-01-26|4430.91
#2026-01-27|4457.84
#2026-01-28|4451.00
#2026-01-29|4474.35
#2026-01-30|4471.04
#2026-02-02|4475.03
#2026-02-03|4502.95
#2026-02-04|4520.43
#2026-02-05|4462.52
#2026-02-06|4522.91
#2026-02-09|4568.86
#2026-02-10|4553.36
#2026-02-11|4510.27
#2026-02-12|4482.59
#2026-02-13|4447.09
#2026-02-16|4452.07
#2026-02-17|4462.47
#2026-02-18|4507.20
#2026-02-19|4479.92
#2026-02-20|4510.44
#2026-02-23|4454.38
#2026-02-24|4433.87
#2026-02-25|4489.04
#2026-02-26|4522.49
#2026-02-27|4464.05
#2026-03-02|4390.23
#2026-03-03|4308.73
#2026-03-04|4316.07
#2026-03-05|4300.64
#2026-03-06|4247.45
#2026-03-09|4202.07
#2026-03-10|4262.77
#2026-03-11|4227.58
#2026-03-12|4148.69
#2026-03-13|4120.66
#2026-03-16|4157.48
#2026-03-17|4198.21
#2026-03-18|4193.48
#2026-03-19|4144.80
#2026-03-20|4116.34
#2026-03-23|4125.05
#2026-03-24|4140.29
#2026-03-25|4192.11
#2026-03-26|4146.94
#2026-03-27|4085.09
#2026-03-30|4078.25
#2026-03-31|4143.71
#2026-04-01|4236.84
#2026-04-02|4220.32