Table Data - Nasdaq Developed Markets Financial Services NTR Index
| Title | Nasdaq Developed Markets Financial Services NTR Index |
|---|---|
| Series ID | NASDAQNQDM3020N |
| 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 2025-12-31 |
| Last Updated | 2025-12-31 10:43 PM CST |
| Notes | For more information about this series, see: NQDM3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 749.87 |
| 2001-04-02 | 741.13 |
| 2001-04-03 | 720.21 |
| 2001-04-04 | 706.98 |
| 2001-04-05 | 751.48 |
| 2001-04-06 | 740.27 |
| 2001-04-09 | 738.37 |
| 2001-04-10 | 760.18 |
| 2001-04-11 | 777.09 |
| 2001-04-12 | 789.27 |
| 2001-04-13 | . |
| 2001-04-16 | 774.90 |
| 2001-04-17 | 780.36 |
| 2001-04-18 | 839.83 |
| 2001-04-19 | 839.94 |
| 2001-04-20 | 829.64 |
| 2001-04-23 | 812.73 |
| 2001-04-24 | 804.24 |
| 2001-04-25 | 813.15 |
| 2001-04-26 | 823.85 |
| 2001-04-27 | 839.39 |
| 2001-04-30 | 826.72 |
| 2001-05-01 | 841.10 |
| 2001-05-02 | 861.47 |
| 2001-05-03 | 853.26 |
| 2001-05-04 | 866.28 |
| 2001-05-07 | 862.46 |
| 2001-05-08 | 850.55 |
| 2001-05-09 | 842.10 |
| 2001-05-10 | 845.37 |
| 2001-05-11 | 839.34 |
| 2001-05-14 | 839.33 |
| 2001-05-15 | 846.74 |
| 2001-05-16 | 868.84 |
| 2001-05-17 | 872.16 |
| 2001-05-18 | 865.91 |
| 2001-05-21 | 888.09 |
| 2001-05-22 | 900.59 |
| 2001-05-23 | 881.56 |
| 2001-05-24 | 879.57 |
| 2001-05-25 | 869.92 |
| 2001-05-28 | . |
| 2001-05-29 | 862.16 |
| 2001-05-30 | 843.13 |
| 2001-05-31 | 845.65 |
| 2001-06-01 | 847.28 |
| 2001-06-04 | 853.00 |
| 2001-06-05 | 859.95 |
| 2001-06-06 | 850.61 |
| 2001-06-07 | 854.44 |
| 2001-06-08 | 848.23 |
| 2001-06-11 | 836.99 |
| 2001-06-12 | 826.07 |
| 2001-06-13 | 817.82 |
| 2001-06-14 | 800.65 |
| 2001-06-15 | 803.21 |
| 2001-06-18 | 793.25 |
| 2001-06-19 | 797.99 |
| 2001-06-20 | 802.19 |
| 2001-06-21 | 831.46 |
| 2001-06-22 | 829.63 |
| 2001-06-25 | 822.45 |
| 2001-06-26 | 809.19 |
| 2001-06-27 | 801.59 |
| 2001-06-28 | 809.63 |
| 2001-06-29 | 812.50 |
| 2001-07-02 | 814.95 |
| 2001-07-03 | 816.19 |
| 2001-07-04 | . |
| 2001-07-05 | 804.50 |
| 2001-07-06 | 782.01 |
| 2001-07-09 | 775.84 |
| 2001-07-10 | 767.47 |
| 2001-07-11 | 760.60 |
| 2001-07-12 | 789.29 |
| 2001-07-13 | 793.77 |
| 2001-07-16 | 778.22 |
| 2001-07-17 | 783.14 |
| 2001-07-18 | 775.55 |
| 2001-07-19 | 771.31 |
| 2001-07-20 | 769.82 |
| 2001-07-23 | 761.43 |
| 2001-07-24 | 752.69 |
| 2001-07-25 | 759.04 |
| 2001-07-26 | 766.88 |
| 2001-07-27 | 773.97 |
| 2001-07-30 | 768.31 |
| 2001-07-31 | 774.69 |
| 2001-08-01 | 793.18 |
| 2001-08-02 | 803.41 |
| 2001-08-03 | 801.00 |
| 2001-08-06 | 790.32 |
| 2001-08-07 | 790.64 |
| 2001-08-08 | 775.91 |
| 2001-08-09 | 764.51 |
| 2001-08-10 | 767.26 |
| 2001-08-13 | 766.36 |
| 2001-08-14 | 773.64 |
| 2001-08-15 | 770.42 |
| 2001-08-16 | 761.06 |
| 2001-08-17 | 749.59 |
| 2001-08-20 | 756.47 |
| 2001-08-21 | 745.25 |
| 2001-08-22 | 757.12 |
| 2001-08-23 | 752.71 |
| 2001-08-24 | 768.00 |
| 2001-08-27 | 764.57 |
| 2001-08-28 | 750.70 |
| 2001-08-29 | 745.41 |
| 2001-08-30 | 729.72 |
| 2001-08-31 | 734.36 |
| 2001-09-03 | . |
| 2001-09-04 | 723.26 |
| 2001-09-05 | 716.87 |
| 2001-09-06 | 698.33 |
| 2001-09-07 | 678.49 |
| 2001-09-10 | 679.06 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 616.19 |
| 2001-09-18 | 605.80 |
| 2001-09-19 | 594.73 |
| 2001-09-20 | 573.31 |
| 2001-09-21 | 564.52 |
| 2001-09-24 | 591.39 |
| 2001-09-25 | 595.14 |
| 2001-09-26 | 595.50 |
| 2001-09-27 | 597.65 |
| 2001-09-28 | 623.13 |
| 2001-10-01 | 622.36 |
| 2001-10-02 | 629.45 |
| 2001-10-03 | 646.42 |
| 2001-10-04 | 648.44 |
| 2001-10-05 | 639.60 |
| 2001-10-08 | 630.09 |
| 2001-10-09 | 635.08 |
| 2001-10-10 | 643.72 |
| 2001-10-11 | 661.06 |
| 2001-10-12 | 652.56 |
| 2001-10-15 | 654.84 |
| 2001-10-16 | 660.98 |
| 2001-10-17 | 659.85 |
| 2001-10-18 | 653.78 |
| 2001-10-19 | 641.80 |
| 2001-10-22 | 653.72 |
| 2001-10-23 | 655.50 |
| 2001-10-24 | 651.44 |
| 2001-10-25 | 661.35 |
| 2001-10-26 | 662.47 |
| 2001-10-29 | 650.29 |
| 2001-10-30 | 638.58 |
| 2001-10-31 | 628.67 |
| 2001-11-01 | 639.19 |
| 2001-11-02 | 646.12 |
| 2001-11-05 | 657.41 |
| 2001-11-06 | 670.80 |
| 2001-11-07 | 678.89 |
| 2001-11-08 | 681.63 |
| 2001-11-09 | 682.05 |
| 2001-11-12 | 678.34 |
| 2001-11-13 | 694.70 |
| 2001-11-14 | 706.85 |
| 2001-11-15 | 704.68 |
| 2001-11-16 | 698.24 |
| 2001-11-19 | 713.86 |
| 2001-11-20 | 707.29 |
| 2001-11-21 | 702.91 |
| 2001-11-22 | . |
| 2001-11-23 | 714.32 |
| 2001-11-26 | 724.22 |
| 2001-11-27 | 718.88 |
| 2001-11-28 | 696.18 |
| 2001-11-29 | 696.24 |
| 2001-11-30 | 695.91 |
| 2001-12-03 | 678.71 |
| 2001-12-04 | 687.18 |
| 2001-12-05 | 711.05 |
| 2001-12-06 | 723.39 |
| 2001-12-07 | 717.06 |
| 2001-12-10 | 706.27 |
| 2001-12-11 | 708.89 |
| 2001-12-12 | 704.96 |
| 2001-12-13 | 695.92 |
| 2001-12-14 | 689.09 |
| 2001-12-17 | 689.10 |
| 2001-12-18 | 695.52 |
| 2001-12-19 | 707.55 |
| 2001-12-20 | 700.53 |
| 2001-12-21 | 697.39 |
| 2001-12-24 | 697.92 |
| 2001-12-25 | . |
| 2001-12-26 | 698.65 |
| 2001-12-27 | 704.91 |
| 2001-12-28 | 717.12 |
| 2001-12-31 | 712.81 |
| 2002-01-01 | . |
| 2002-01-02 | 710.90 |
| 2002-01-03 | 722.70 |
| 2002-01-04 | 746.20 |
| 2002-01-07 | 742.96 |
| 2002-01-08 | 732.73 |
| 2002-01-09 | 734.18 |
| 2002-01-10 | 732.42 |
| 2002-01-11 | 725.85 |
| 2002-01-14 | 714.94 |
| 2002-01-15 | 721.19 |
| 2002-01-16 | 709.03 |
| 2002-01-17 | 717.65 |
| 2002-01-18 | 713.93 |
| 2002-01-21 | . |
| 2002-01-22 | 704.62 |
| 2002-01-23 | 700.86 |
| 2002-01-24 | 700.49 |
| 2002-01-25 | 705.13 |
| 2002-01-28 | 700.18 |
| 2002-01-29 | 671.75 |
| 2002-01-30 | 675.15 |
| 2002-01-31 | 692.14 |
| 2002-02-01 | 682.91 |
| 2002-02-04 | 657.89 |
| 2002-02-05 | 650.05 |
| 2002-02-06 | 641.59 |
| 2002-02-07 | 645.75 |
| 2002-02-08 | 666.29 |
| 2002-02-11 | 671.16 |
| 2002-02-12 | 666.93 |
| 2002-02-13 | 675.48 |
| 2002-02-14 | 679.47 |
| 2002-02-15 | 666.03 |
| 2002-02-18 | . |
| 2002-02-19 | 646.25 |
| 2002-02-20 | 652.57 |
| 2002-02-21 | 648.45 |
| 2002-02-22 | 648.51 |
| 2002-02-25 | 663.03 |
| 2002-02-26 | 663.05 |
| 2002-02-27 | 666.73 |
| 2002-02-28 | 671.29 |
| 2002-03-01 | 683.35 |
| 2002-03-04 | 719.18 |
| 2002-03-05 | 726.45 |
| 2002-03-06 | 736.36 |
| 2002-03-07 | 738.38 |
| 2002-03-08 | 748.78 |
| 2002-03-11 | 755.14 |
| 2002-03-12 | 747.32 |
| 2002-03-13 | 735.48 |
| 2002-03-14 | 737.49 |
| 2002-03-15 | 749.76 |
| 2002-03-18 | 747.94 |
| 2002-03-19 | 757.93 |
| 2002-03-20 | 747.32 |
| 2002-03-21 | 744.99 |
| 2002-03-22 | 740.89 |
| 2002-03-25 | 726.71 |
| 2002-03-26 | 732.24 |
| 2002-03-27 | 739.95 |
| 2002-03-28 | 742.10 |
| 2002-03-29 | . |
| 2002-04-01 | 734.32 |
| 2002-04-02 | 734.71 |
| 2002-04-03 | 728.33 |
| 2002-04-04 | 731.71 |
| 2002-04-05 | 734.28 |
| 2002-04-08 | 732.84 |
| 2002-04-09 | 732.94 |
| 2002-04-10 | 734.99 |
| 2002-04-11 | 713.23 |
| 2002-04-12 | 717.57 |
| 2002-04-15 | 716.30 |
| 2002-04-16 | 733.35 |
| 2002-04-17 | 735.77 |
| 2002-04-18 | 737.55 |
| 2002-04-19 | 741.74 |
| 2002-04-22 | 730.84 |
| 2002-04-23 | 728.17 |
| 2002-04-24 | 717.61 |
| 2002-04-25 | 706.27 |
| 2002-04-26 | 703.22 |
| 2002-04-29 | 694.47 |
| 2002-04-30 | 698.89 |
| 2002-05-01 | 704.80 |
| 2002-05-02 | 708.98 |
| 2002-05-03 | 704.43 |
| 2002-05-06 | 687.26 |
| 2002-05-07 | 683.02 |
| 2002-05-08 | 709.07 |
| 2002-05-09 | 703.43 |
| 2002-05-10 | 692.94 |
| 2002-05-13 | 702.09 |
| 2002-05-14 | 714.97 |
| 2002-05-15 | 719.80 |
| 2002-05-16 | 723.54 |
| 2002-05-17 | 730.06 |
| 2002-05-20 | 723.34 |
| 2002-05-21 | 717.82 |
| 2002-05-22 | 717.42 |
| 2002-05-23 | 723.01 |
| 2002-05-24 | 718.59 |
| 2002-05-27 | . |
| 2002-05-28 | 710.67 |
| 2002-05-29 | 709.43 |
| 2002-05-30 | 703.56 |
| 2002-05-31 | 705.99 |
| 2002-06-03 | 693.57 |
| 2002-06-04 | 687.73 |
| 2002-06-05 | 697.30 |
| 2002-06-06 | 687.36 |
| 2002-06-07 | 682.84 |
| 2002-06-10 | 683.03 |
| 2002-06-11 | 672.18 |
| 2002-06-12 | 666.44 |
| 2002-06-13 | 651.66 |
| 2002-06-14 | 650.10 |
| 2002-06-17 | 668.78 |
| 2002-06-18 | 671.89 |
| 2002-06-19 | 658.89 |
| 2002-06-20 | 649.63 |
| 2002-06-21 | 642.43 |
| 2002-06-24 | 645.53 |
| 2002-06-25 | 641.50 |
| 2002-06-26 | 631.93 |
| 2002-06-27 | 647.90 |
| 2002-06-28 | 655.65 |
| 2002-07-01 | 646.81 |
| 2002-07-02 | 635.46 |
| 2002-07-03 | 630.58 |
| 2002-07-04 | . |
| 2002-07-05 | 652.05 |
| 2002-07-08 | 648.35 |
| 2002-07-09 | 635.64 |
| 2002-07-10 | 619.25 |
| 2002-07-11 | 618.52 |
| 2002-07-12 | 620.73 |
| 2002-07-15 | 610.22 |
| 2002-07-16 | 604.46 |
| 2002-07-17 | 596.12 |
| 2002-07-18 | 591.67 |
| 2002-07-19 | 576.05 |
| 2002-07-22 | 551.95 |
| 2002-07-23 | 535.47 |
| 2002-07-24 | 553.62 |
| 2002-07-25 | 549.62 |
| 2002-07-26 | 550.70 |
| 2002-07-29 | 577.46 |
| 2002-07-30 | 584.56 |
| 2002-07-31 | 585.09 |
| 2002-08-01 | 572.05 |
| 2002-08-02 | 556.27 |
| 2002-08-05 | 532.40 |
| 2002-08-06 | 541.95 |
| 2002-08-07 | 551.76 |
| 2002-08-08 | 573.97 |
| 2002-08-09 | 585.03 |
| 2002-08-12 | 579.66 |
| 2002-08-13 | 570.62 |
| 2002-08-14 | 591.00 |
| 2002-08-15 | 602.24 |
| 2002-08-16 | 597.78 |
| 2002-08-19 | 611.19 |
| 2002-08-20 | 604.03 |
| 2002-08-21 | 609.03 |
| 2002-08-22 | 618.28 |
| 2002-08-23 | 610.92 |
| 2002-08-26 | 618.05 |
| 2002-08-27 | 610.50 |
| 2002-08-28 | 597.43 |
| 2002-08-29 | 597.29 |
| 2002-08-30 | 597.30 |
| 2002-09-02 | . |
| 2002-09-03 | 566.96 |
| 2002-09-04 | 577.67 |
| 2002-09-05 | 570.59 |
| 2002-09-06 | 577.46 |
| 2002-09-09 | 587.02 |
| 2002-09-10 | 587.63 |
| 2002-09-11 | 588.63 |
| 2002-09-12 | 575.63 |
| 2002-09-13 | 578.02 |
| 2002-09-16 | 575.89 |
| 2002-09-17 | 562.25 |
| 2002-09-18 | 556.42 |
| 2002-09-19 | 537.52 |
| 2002-09-20 | 536.84 |
| 2002-09-23 | 527.87 |
| 2002-09-24 | 519.67 |
| 2002-09-25 | 531.26 |
| 2002-09-26 | 544.37 |
| 2002-09-27 | 535.12 |
| 2002-09-30 | 530.72 |
| 2002-10-01 | 544.65 |
| 2002-10-02 | 529.41 |
| 2002-10-03 | 508.76 |
| 2002-10-04 | 493.05 |
| 2002-10-07 | 474.37 |
| 2002-10-08 | 488.93 |
| 2002-10-09 | 468.91 |
| 2002-10-10 | 489.14 |
| 2002-10-11 | 512.08 |
| 2002-10-14 | 519.30 |
| 2002-10-15 | 551.86 |
| 2002-10-16 | 536.00 |
| 2002-10-17 | 558.15 |
| 2002-10-18 | 558.96 |
| 2002-10-21 | 568.38 |
| 2002-10-22 | 560.51 |
| 2002-10-23 | 559.83 |
| 2002-10-24 | 551.42 |
| 2002-10-25 | 564.26 |
| 2002-10-28 | 565.43 |
| 2002-10-29 | 561.84 |
| 2002-10-30 | 567.33 |
| 2002-10-31 | 566.30 |
| 2002-11-01 | 573.45 |
| 2002-11-04 | 585.45 |
| 2002-11-05 | 587.12 |
| 2002-11-06 | 591.30 |
| 2002-11-07 | 576.96 |
| 2002-11-08 | 570.02 |
| 2002-11-11 | 558.44 |
| 2002-11-12 | 561.34 |
| 2002-11-13 | 559.77 |
| 2002-11-14 | 576.99 |
| 2002-11-15 | 586.35 |
| 2002-11-18 | 578.15 |
| 2002-11-19 | 577.42 |
| 2002-11-20 | 592.71 |
| 2002-11-21 | 615.02 |
| 2002-11-22 | 615.44 |
| 2002-11-25 | 616.47 |
| 2002-11-26 | 598.39 |
| 2002-11-27 | 613.42 |
| 2002-11-28 | . |
| 2002-11-29 | 614.72 |
| 2002-12-02 | 615.86 |
| 2002-12-03 | 608.70 |
| 2002-12-04 | 599.64 |
| 2002-12-05 | 589.19 |
| 2002-12-06 | 590.89 |
| 2002-12-09 | 576.54 |
| 2002-12-10 | 581.05 |
| 2002-12-11 | 579.47 |
| 2002-12-12 | 581.81 |
| 2002-12-13 | 572.34 |
| 2002-12-16 | 585.56 |
| 2002-12-17 | 583.99 |
| 2002-12-18 | 572.57 |
| 2002-12-19 | 567.89 |
| 2002-12-20 | 579.62 |
| 2002-12-23 | 578.13 |
| 2002-12-24 | 573.16 |
| 2002-12-25 | . |
| 2002-12-26 | 574.80 |
| 2002-12-27 | 564.07 |
| 2002-12-30 | 566.79 |
| 2002-12-31 | 566.15 |
| 2003-01-01 | . |
| 2003-01-02 | 583.00 |
| 2003-01-03 | 585.02 |
| 2003-01-06 | 600.84 |
| 2003-01-07 | 595.38 |
| 2003-01-08 | 586.09 |
| 2003-01-09 | 598.78 |
| 2003-01-10 | 601.12 |
| 2003-01-13 | 602.50 |
| 2003-01-14 | 605.85 |
| 2003-01-15 | 598.66 |
| 2003-01-16 | 595.10 |
| 2003-01-17 | 591.01 |
| 2003-01-20 | . |
| 2003-01-21 | 576.59 |
| 2003-01-22 | 564.13 |
| 2003-01-23 | 567.18 |
| 2003-01-24 | 552.90 |
| 2003-01-27 | 543.15 |
| 2003-01-28 | 550.88 |
| 2003-01-29 | 549.92 |
| 2003-01-30 | 541.82 |
| 2003-01-31 | 547.11 |
| 2003-02-03 | 552.06 |
| 2003-02-04 | 542.66 |
| 2003-02-05 | 539.92 |
| 2003-02-06 | 532.37 |
| 2003-02-07 | 527.13 |
| 2003-02-10 | 528.82 |
| 2003-02-11 | 523.90 |
| 2003-02-12 | 518.42 |
| 2003-02-13 | 519.15 |
| 2003-02-14 | 527.00 |
| 2003-02-17 | . |
| 2003-02-18 | 538.87 |
| 2003-02-19 | 534.03 |
| 2003-02-20 | 529.20 |
| 2003-02-21 | 531.70 |
| 2003-02-24 | 522.03 |
| 2003-02-25 | 519.89 |
| 2003-02-26 | 513.04 |
| 2003-02-27 | 519.64 |
| 2003-02-28 | 523.32 |
| 2003-03-03 | 520.42 |
| 2003-03-04 | 513.19 |
| 2003-03-05 | 515.56 |
| 2003-03-06 | 508.64 |
| 2003-03-07 | 510.58 |
| 2003-03-10 | 493.12 |
| 2003-03-11 | 483.57 |
| 2003-03-12 | 483.69 |
| 2003-03-13 | 503.06 |
| 2003-03-14 | 506.23 |
| 2003-03-17 | 527.31 |
| 2003-03-18 | 534.61 |
| 2003-03-19 | 538.48 |
| 2003-03-20 | 542.70 |
| 2003-03-21 | 552.94 |
| 2003-03-24 | 539.53 |
| 2003-03-25 | 538.03 |
| 2003-03-26 | 539.20 |
| 2003-03-27 | 535.98 |
| 2003-03-28 | 533.15 |
| 2003-03-31 | 519.67 |
| 2003-04-01 | 528.44 |
| 2003-04-02 | 544.54 |
| 2003-04-03 | 542.95 |
| 2003-04-04 | 545.99 |
| 2003-04-07 | 550.65 |
| 2003-04-08 | 548.28 |
| 2003-04-09 | 541.08 |
| 2003-04-10 | 544.53 |
| 2003-04-11 | 542.37 |
| 2003-04-14 | 553.31 |
| 2003-04-15 | 567.14 |
| 2003-04-16 | 563.11 |
| 2003-04-17 | 571.16 |
| 2003-04-18 | . |
| 2003-04-21 | 569.91 |
| 2003-04-22 | 581.65 |
| 2003-04-23 | 588.56 |
| 2003-04-24 | 582.66 |
| 2003-04-25 | 573.55 |
| 2003-04-28 | 580.43 |
| 2003-04-29 | 581.78 |
| 2003-04-30 | 587.47 |
| 2003-05-01 | 586.50 |
| 2003-05-02 | 597.10 |
| 2003-05-05 | 594.43 |
| 2003-05-06 | 604.05 |
| 2003-05-07 | 604.89 |
| 2003-05-08 | 592.10 |
| 2003-05-09 | 600.82 |
| 2003-05-12 | 610.30 |
| 2003-05-13 | 609.30 |
| 2003-05-14 | 608.49 |
| 2003-05-15 | 613.44 |
| 2003-05-16 | 614.00 |
| 2003-05-19 | 596.38 |
| 2003-05-20 | 595.85 |
| 2003-05-21 | 597.69 |
| 2003-05-22 | 601.41 |
| 2003-05-23 | 603.88 |
| 2003-05-26 | . |
| 2003-05-27 | 615.17 |
| 2003-05-28 | 625.12 |
| 2003-05-29 | 625.08 |
| 2003-05-30 | 635.55 |
| 2003-06-02 | 647.78 |
| 2003-06-03 | 646.80 |
| 2003-06-04 | 659.98 |
| 2003-06-05 | 669.60 |
| 2003-06-06 | 671.34 |
| 2003-06-09 | 662.13 |
| 2003-06-10 | 667.46 |
| 2003-06-11 | 680.35 |
| 2003-06-12 | 683.54 |
| 2003-06-13 | 680.16 |
| 2003-06-16 | 691.14 |
| 2003-06-17 | 693.82 |
| 2003-06-18 | 685.39 |
| 2003-06-19 | 668.39 |
| 2003-06-20 | 667.42 |
| 2003-06-23 | 656.68 |
| 2003-06-24 | 658.55 |
| 2003-06-25 | 657.13 |
| 2003-06-26 | 659.57 |
| 2003-06-27 | 656.97 |
| 2003-06-30 | 655.89 |
| 2003-07-01 | 665.45 |
| 2003-07-02 | 676.35 |
| 2003-07-03 | 677.72 |
| 2003-07-04 | . |
| 2003-07-07 | 694.82 |
| 2003-07-08 | 705.51 |
| 2003-07-09 | 702.42 |
| 2003-07-10 | 690.50 |
| 2003-07-11 | 693.06 |
| 2003-07-14 | 709.67 |
| 2003-07-15 | 712.57 |
| 2003-07-16 | 709.15 |
| 2003-07-17 | 690.45 |
| 2003-07-18 | 696.81 |
| 2003-07-21 | 688.19 |
| 2003-07-22 | 693.13 |
| 2003-07-23 | 696.69 |
| 2003-07-24 | 698.37 |
| 2003-07-25 | 709.17 |
| 2003-07-28 | 707.51 |
| 2003-07-29 | 702.60 |
| 2003-07-30 | 696.40 |
| 2003-07-31 | 697.52 |
| 2003-08-01 | 687.28 |
| 2003-08-04 | 686.65 |
| 2003-08-05 | 675.44 |
| 2003-08-06 | 680.69 |
| 2003-08-07 | 685.09 |
| 2003-08-08 | 691.53 |
| 2003-08-11 | 692.06 |
| 2003-08-12 | 703.21 |
| 2003-08-13 | 702.58 |
| 2003-08-14 | 710.03 |
| 2003-08-15 | 708.10 |
| 2003-08-18 | 712.74 |
| 2003-08-19 | 716.33 |
| 2003-08-20 | 716.62 |
| 2003-08-21 | 719.01 |
| 2003-08-22 | 711.64 |
| 2003-08-25 | 706.49 |
| 2003-08-26 | 705.21 |
| 2003-08-27 | 704.22 |
| 2003-08-28 | 710.12 |
| 2003-08-29 | 715.98 |
| 2003-09-01 | . |
| 2003-09-02 | 733.85 |
| 2003-09-03 | 736.27 |
| 2003-09-04 | 737.39 |
| 2003-09-05 | 729.87 |
| 2003-09-08 | 735.28 |
| 2003-09-09 | 737.61 |
| 2003-09-10 | 725.13 |
| 2003-09-11 | 727.40 |
| 2003-09-12 | 730.26 |
| 2003-09-15 | 730.18 |
| 2003-09-16 | 745.50 |
| 2003-09-17 | 750.29 |
| 2003-09-18 | 768.66 |
| 2003-09-19 | 768.45 |
| 2003-09-22 | 758.49 |
| 2003-09-23 | 761.37 |
| 2003-09-24 | 747.94 |
| 2003-09-25 | 743.08 |
| 2003-09-26 | 734.34 |
| 2003-09-29 | 741.48 |
| 2003-09-30 | 733.67 |
| 2003-10-01 | 752.55 |
| 2003-10-02 | 759.35 |
| 2003-10-03 | 766.04 |
| 2003-10-06 | 768.75 |
| 2003-10-07 | 775.30 |
| 2003-10-08 | 771.44 |
| 2003-10-09 | 777.34 |
| 2003-10-10 | 780.43 |
| 2003-10-13 | 792.04 |
| 2003-10-14 | 796.85 |
| 2003-10-15 | 791.45 |
| 2003-10-16 | 796.33 |
| 2003-10-17 | 790.52 |
| 2003-10-20 | 794.52 |
| 2003-10-21 | 791.07 |
| 2003-10-22 | 774.15 |
| 2003-10-23 | 772.79 |
| 2003-10-24 | 772.59 |
| 2003-10-27 | 778.04 |
| 2003-10-28 | 796.91 |
| 2003-10-29 | 800.62 |
| 2003-10-30 | 796.40 |
| 2003-10-31 | 795.45 |
| 2003-11-03 | 800.87 |
| 2003-11-04 | 800.66 |
| 2003-11-05 | 794.67 |
| 2003-11-06 | 796.42 |
| 2003-11-07 | 796.14 |
| 2003-11-10 | 787.91 |
| 2003-11-11 | 781.83 |
| 2003-11-12 | 788.50 |
| 2003-11-13 | 789.38 |
| 2003-11-14 | 772.56 |
| 2003-11-17 | 759.23 |
| 2003-11-18 | 757.12 |
| 2003-11-19 | 755.80 |
| 2003-11-20 | 751.64 |
| 2003-11-21 | 755.02 |
| 2003-11-24 | 763.48 |
| 2003-11-25 | 769.08 |
| 2003-11-26 | 777.17 |
| 2003-11-27 | . |
| 2003-11-28 | 777.97 |
| 2003-12-01 | 789.03 |
| 2003-12-02 | 790.64 |
| 2003-12-03 | 792.75 |
| 2003-12-04 | 791.15 |
| 2003-12-05 | 784.54 |
| 2003-12-08 | 787.78 |
| 2003-12-09 | 778.45 |
| 2003-12-10 | 768.28 |
| 2003-12-11 | 774.08 |
| 2003-12-12 | 780.83 |
| 2003-12-15 | 779.57 |
| 2003-12-16 | 781.24 |
| 2003-12-17 | 780.41 |
| 2003-12-18 | 787.05 |
| 2003-12-19 | 789.70 |
| 2003-12-22 | 795.50 |
| 2003-12-23 | 799.26 |
| 2003-12-24 | 798.59 |
| 2003-12-25 | . |
| 2003-12-26 | 801.06 |
| 2003-12-29 | 812.82 |
| 2003-12-30 | 814.09 |
| 2003-12-31 | 815.27 |
| 2004-01-01 | . |
| 2004-01-02 | 810.56 |
| 2004-01-05 | 820.56 |
| 2004-01-06 | 822.83 |
| 2004-01-07 | 825.84 |
| 2004-01-08 | 832.70 |
| 2004-01-09 | 829.20 |
| 2004-01-12 | 834.08 |
| 2004-01-13 | 832.47 |
| 2004-01-14 | 841.55 |
| 2004-01-15 | 849.08 |
| 2004-01-16 | 853.42 |
| 2004-01-19 | . |
| 2004-01-20 | 860.49 |
| 2004-01-21 | 866.90 |
| 2004-01-22 | 867.80 |
| 2004-01-23 | 864.85 |
| 2004-01-26 | 871.14 |
| 2004-01-27 | 865.40 |
| 2004-01-28 | 849.78 |
| 2004-01-29 | 849.97 |
| 2004-01-30 | 853.40 |
| 2004-02-02 | 855.48 |
| 2004-02-03 | 856.99 |
| 2004-02-04 | 843.68 |
| 2004-02-05 | 841.00 |
| 2004-02-06 | 858.19 |
| 2004-02-09 | 859.69 |
| 2004-02-10 | 859.80 |
| 2004-02-11 | 878.76 |
| 2004-02-12 | 877.94 |
| 2004-02-13 | 880.94 |
| 2004-02-16 | . |
| 2004-02-17 | 891.10 |
| 2004-02-18 | 888.94 |
| 2004-02-19 | 884.35 |
| 2004-02-20 | 877.93 |
| 2004-02-23 | 874.51 |
| 2004-02-24 | 866.37 |
| 2004-02-25 | 871.72 |
| 2004-02-26 | 871.32 |
| 2004-02-27 | 877.32 |
| 2004-03-01 | 889.40 |
| 2004-03-02 | 885.73 |
| 2004-03-03 | 886.16 |
| 2004-03-04 | 895.22 |
| 2004-03-05 | 901.52 |
| 2004-03-08 | 893.71 |
| 2004-03-09 | 889.42 |
| 2004-03-10 | 874.25 |
| 2004-03-11 | 861.07 |
| 2004-03-12 | 869.49 |
| 2004-03-15 | 857.85 |
| 2004-03-16 | 865.45 |
| 2004-03-17 | 877.81 |
| 2004-03-18 | 880.29 |
| 2004-03-19 | 873.45 |
| 2004-03-22 | 860.91 |
| 2004-03-23 | 857.55 |
| 2004-03-24 | 852.15 |
| 2004-03-25 | 863.36 |
| 2004-03-26 | 868.24 |
| 2004-03-29 | 876.93 |
| 2004-03-30 | 880.49 |
| 2004-03-31 | 884.22 |
| 2004-04-01 | 892.20 |
| 2004-04-02 | 889.46 |
| 2004-04-05 | 889.77 |
| 2004-04-06 | 892.03 |
| 2004-04-07 | 890.18 |
| 2004-04-08 | 886.30 |
| 2004-04-09 | . |
| 2004-04-12 | 890.19 |
| 2004-04-13 | 874.01 |
| 2004-04-14 | 857.69 |
| 2004-04-15 | 849.79 |
| 2004-04-16 | 859.70 |
| 2004-04-19 | 852.67 |
| 2004-04-20 | 843.45 |
| 2004-04-21 | 839.26 |
| 2004-04-22 | 849.25 |
| 2004-04-23 | 849.53 |
| 2004-04-26 | 851.35 |
| 2004-04-27 | 849.17 |
| 2004-04-28 | 835.58 |
| 2004-04-29 | 831.32 |
| 2004-04-30 | 822.24 |
| 2004-05-03 | 825.99 |
| 2004-05-04 | 831.28 |
| 2004-05-05 | 833.00 |
| 2004-05-06 | 822.58 |
| 2004-05-07 | 801.80 |
| 2004-05-10 | 784.89 |
| 2004-05-11 | 789.53 |
| 2004-05-12 | 799.02 |
| 2004-05-13 | 796.32 |
| 2004-05-14 | 795.43 |
| 2004-05-17 | 780.64 |
| 2004-05-18 | 791.67 |
| 2004-05-19 | 801.14 |
| 2004-05-20 | 801.17 |
| 2004-05-21 | 807.55 |
| 2004-05-24 | 811.24 |
| 2004-05-25 | 817.99 |
| 2004-05-26 | 821.55 |
| 2004-05-27 | 827.50 |
| 2004-05-28 | 827.69 |
| 2004-05-31 | . |
| 2004-06-01 | 824.50 |
| 2004-06-02 | 824.19 |
| 2004-06-03 | 815.37 |
| 2004-06-04 | 822.82 |
| 2004-06-07 | 842.43 |
| 2004-06-08 | 843.13 |
| 2004-06-09 | 834.62 |
| 2004-06-10 | 835.32 |
| 2004-06-11 | . |
| 2004-06-14 | 823.02 |
| 2004-06-15 | 820.09 |
| 2004-06-16 | 825.81 |
| 2004-06-17 | 826.37 |
| 2004-06-18 | 827.29 |
| 2004-06-21 | 824.92 |
| 2004-06-22 | 826.68 |
| 2004-06-23 | 828.88 |
| 2004-06-24 | 834.03 |
| 2004-06-25 | 835.68 |
| 2004-06-28 | 833.99 |
| 2004-06-29 | 832.58 |
| 2004-06-30 | 833.88 |
| 2004-07-01 | 830.66 |
| 2004-07-02 | 829.53 |
| 2004-07-05 | . |
| 2004-07-06 | 817.62 |
| 2004-07-07 | 813.25 |
| 2004-07-08 | 806.88 |
| 2004-07-09 | 807.17 |
| 2004-07-12 | 811.72 |
| 2004-07-13 | 804.25 |
| 2004-07-14 | 800.75 |
| 2004-07-15 | 795.15 |
| 2004-07-16 | 793.25 |
| 2004-07-19 | 791.60 |
| 2004-07-20 | 802.17 |
| 2004-07-21 | 792.83 |
| 2004-07-22 | 792.51 |
| 2004-07-23 | 783.62 |
| 2004-07-26 | 780.64 |
| 2004-07-27 | 785.48 |
| 2004-07-28 | 785.17 |
| 2004-07-29 | 789.29 |
| 2004-07-30 | 790.63 |
| 2004-08-02 | 793.32 |
| 2004-08-03 | 788.53 |
| 2004-08-04 | 786.24 |
| 2004-08-05 | 775.91 |
| 2004-08-06 | 769.04 |
| 2004-08-09 | 767.18 |
| 2004-08-10 | 780.88 |
| 2004-08-11 | 779.42 |
| 2004-08-12 | 772.51 |
| 2004-08-13 | 770.65 |
| 2004-08-16 | 780.77 |
| 2004-08-17 | 786.86 |
| 2004-08-18 | 792.93 |
| 2004-08-19 | 793.09 |
| 2004-08-20 | 799.62 |
| 2004-08-23 | 798.48 |
| 2004-08-24 | 797.18 |
| 2004-08-25 | 806.18 |
| 2004-08-26 | 811.01 |
| 2004-08-27 | 809.98 |
| 2004-08-30 | 802.75 |
| 2004-08-31 | 804.89 |
| 2004-09-01 | 805.98 |
| 2004-09-02 | 812.81 |
| 2004-09-03 | 809.26 |
| 2004-09-06 | . |
| 2004-09-07 | 823.96 |
| 2004-09-08 | 821.27 |
| 2004-09-09 | 817.90 |
| 2004-09-10 | 826.72 |
| 2004-09-13 | 827.15 |
| 2004-09-14 | 828.31 |
| 2004-09-15 | 820.77 |
| 2004-09-16 | 825.28 |
| 2004-09-17 | 823.26 |
| 2004-09-20 | 820.65 |
| 2004-09-21 | 831.60 |
| 2004-09-22 | 815.75 |
| 2004-09-23 | 814.28 |
| 2004-09-24 | 816.63 |
| 2004-09-27 | 809.32 |
| 2004-09-28 | 812.49 |
| 2004-09-29 | 816.04 |
| 2004-09-30 | 820.27 |
| 2004-10-01 | 829.97 |
| 2004-10-04 | 835.15 |
| 2004-10-05 | 833.33 |
| 2004-10-06 | 839.36 |
| 2004-10-07 | 834.27 |
| 2004-10-08 | 829.94 |
| 2004-10-11 | 832.82 |
| 2004-10-12 | 832.06 |
| 2004-10-13 | 825.42 |
| 2004-10-14 | 815.92 |
| 2004-10-15 | 823.03 |
| 2004-10-18 | 824.14 |
| 2004-10-19 | 821.32 |
| 2004-10-20 | 816.02 |
| 2004-10-21 | 821.75 |
| 2004-10-22 | 817.78 |
| 2004-10-25 | 814.37 |
| 2004-10-26 | 824.83 |
| 2004-10-27 | 841.27 |
| 2004-10-28 | 846.39 |
| 2004-10-29 | 846.01 |
| 2004-11-01 | 848.56 |
| 2004-11-02 | 856.14 |
| 2004-11-03 | 866.33 |
| 2004-11-04 | 876.26 |
| 2004-11-05 | 881.46 |
| 2004-11-08 | 877.12 |
| 2004-11-09 | 876.54 |
| 2004-11-10 | 877.28 |
| 2004-11-11 | 886.49 |
| 2004-11-12 | 896.68 |
| 2004-11-15 | 901.92 |
| 2004-11-16 | 897.86 |
| 2004-11-17 | 905.92 |
| 2004-11-18 | 906.57 |
| 2004-11-19 | 897.46 |
| 2004-11-22 | 896.07 |
| 2004-11-23 | 897.59 |
| 2004-11-24 | 902.39 |
| 2004-11-25 | . |
| 2004-11-26 | 903.87 |
| 2004-11-29 | 905.97 |
| 2004-11-30 | 903.72 |
| 2004-12-01 | 916.37 |
| 2004-12-02 | 917.26 |
| 2004-12-03 | 922.07 |
| 2004-12-06 | 920.76 |
| 2004-12-07 | 913.77 |
| 2004-12-08 | 911.94 |
| 2004-12-09 | 912.94 |
| 2004-12-10 | 918.93 |
| 2004-12-13 | 926.21 |
| 2004-12-14 | 931.34 |
| 2004-12-15 | 939.81 |
| 2004-12-16 | 932.71 |
| 2004-12-17 | 932.35 |
| 2004-12-20 | 931.80 |
| 2004-12-21 | 938.72 |
| 2004-12-22 | 945.58 |
| 2004-12-23 | 945.76 |
| 2004-12-24 | . |
| 2004-12-27 | 946.44 |
| 2004-12-28 | 952.03 |
| 2004-12-29 | 951.28 |
| 2004-12-30 | 955.55 |
| 2004-12-31 | 956.85 |
| 2005-01-03 | 952.18 |
| 2005-01-04 | 939.36 |
| 2005-01-05 | 932.70 |
| 2005-01-06 | 936.61 |
| 2005-01-07 | 933.83 |
| 2005-01-10 | 937.07 |
| 2005-01-11 | 933.31 |
| 2005-01-12 | 935.78 |
| 2005-01-13 | 929.02 |
| 2005-01-14 | 932.46 |
| 2005-01-17 | . |
| 2005-01-18 | 939.61 |
| 2005-01-19 | 933.66 |
| 2005-01-20 | 923.00 |
| 2005-01-21 | 917.65 |
| 2005-01-24 | 917.47 |
| 2005-01-25 | 917.69 |
| 2005-01-26 | 924.92 |
| 2005-01-27 | 923.23 |
#2005-01-28| 923.70
#2005-01-31| 937.07
#2005-02-01| 948.57
#2005-02-02| 947.03
#2005-02-03| 941.95
#2005-02-04| 952.05
#2005-02-07| 948.32
#2005-02-08| 943.31
#2005-02-09| 940.80
#2005-02-10| 946.09
#2005-02-11| 953.56
#2005-02-14| 955.29
#2005-02-15| 956.21
#2005-02-16| 953.15
#2005-02-17| 948.37
#2005-02-18| 939.08
#2005-02-21| .
#2005-02-22| 930.81
#2005-02-23| 929.04
#2005-02-24| 930.69
#2005-02-25| 940.92
#2005-02-28| 939.89
#2005-03-01| 948.31
#2005-03-02| 948.73
#2005-03-03| 949.01
#2005-03-04| 964.38
#2005-03-07| 964.87
#2005-03-08| 965.07
#2005-03-09| 961.48
#2005-03-10| 963.14
#2005-03-11| 956.44
#2005-03-14| 959.23
#2005-03-15| 956.79
#2005-03-16| 950.01
#2005-03-17| 946.74
#2005-03-18| 947.51
#2005-03-21| 942.84
#2005-03-22| 932.44
#2005-03-23| 920.43
#2005-03-24| 917.43
#2005-03-25| .
#2005-03-28| 917.99
#2005-03-29| 907.42
#2005-03-30| 917.25
#2005-03-31| 922.80
#2005-04-01| 917.97
#2005-04-04| 920.25
#2005-04-05| 920.00
#2005-04-06| 923.75
#2005-04-07| 926.58
#2005-04-08| 922.37
#2005-04-11| 918.37
#2005-04-12| 919.18
#2005-04-13| 910.33
#2005-04-14| 898.83
#2005-04-15| 885.33
#2005-04-18| 882.51
#2005-04-19| 890.65
#2005-04-20| 878.52
#2005-04-21| 876.47
#2005-04-22| 872.64
#2005-04-25| 883.11
#2005-04-26| 881.48
#2005-04-27| 888.30
#2005-04-28| 878.66
#2005-04-29| 888.72
#2005-05-02| 882.58
#2005-05-03| 882.12
#2005-05-04| 896.09
#2005-05-05| 894.39
#2005-05-06| 893.33
#2005-05-09| 898.76
#2005-05-10| 888.01
#2005-05-11| 889.28
#2005-05-12| 879.83
#2005-05-13| 871.18
#2005-05-16| 879.15
#2005-05-17| 879.87
#2005-05-18| 891.08
#2005-05-19| 897.13
#2005-05-20| 895.51
#2005-05-23| 899.53
#2005-05-24| 897.15
#2005-05-25| 890.99
#2005-05-26| 894.51
#2005-05-27| 898.04
#2005-05-30| .
#2005-05-31| 900.78
#2005-06-01| 906.87
#2005-06-02| 906.83
#2005-06-03| 905.47
#2005-06-06| 910.36
#2005-06-07| 912.69
#2005-06-08| 914.71
#2005-06-09| 915.65
#2005-06-10| 914.06
#2005-06-13| 914.45
#2005-06-14| 913.75
#2005-06-15| 917.11
#2005-06-16| 924.97
#2005-06-17| 929.43
#2005-06-20| 926.98
#2005-06-21| 928.07
#2005-06-22| 929.71
#2005-06-23| 924.50
#2005-06-24| 928.77
#2005-06-27| 924.45
#2005-06-28| 933.42
#2005-06-29| 933.40
#2005-06-30| 939.71
#2005-07-01| 940.35
#2005-07-04| .
#2005-07-05| 943.45
#2005-07-06| 945.11
#2005-07-07| 945.57
#2005-07-08| 953.61
#2005-07-11| 961.27
#2005-07-12| 963.97
#2005-07-13| 965.46
#2005-07-14| 970.25
#2005-07-15| 969.25
#2005-07-18| 966.37
#2005-07-19| 969.30
#2005-07-20| 971.93
#2005-07-21| 973.92
#2005-07-22| 979.59
#2005-07-25| 974.40
#2005-07-26| 970.52
#2005-07-27| 972.90
#2005-07-28| 978.48
#2005-07-29| 973.17
#2005-08-01| 975.21
#2005-08-02| 982.98
#2005-08-03| 986.39
#2005-08-04| 979.54
#2005-08-05| 970.93
#2005-08-08| 970.76
#2005-08-09| 976.27
#2005-08-10| 984.81
#2005-08-11| 995.94
#2005-08-12| 994.83
#2005-08-15| 996.36
#2005-08-16| 990.35
#2005-08-17| 987.84
#2005-08-18| 984.21
#2005-08-19| 986.94
#2005-08-22| 994.18
#2005-08-23| 992.78
#2005-08-24| 983.81
#2005-08-25| 983.64
#2005-08-26| 979.71
#2005-08-29| 979.42
#2005-08-30| 976.10
#2005-08-31| 982.25
#2005-09-01| 995.80
#2005-09-02| 997.14
#2005-09-05| .
#2005-09-06|1006.42
#2005-09-07|1006.68
#2005-09-08|1006.44
#2005-09-09|1016.38
#2005-09-12|1023.12
#2005-09-13|1018.86
#2005-09-14|1016.27
#2005-09-15|1015.12
#2005-09-16|1025.93
#2005-09-19|1024.14
#2005-09-20|1024.89
#2005-09-21|1011.57
#2005-09-22|1013.72
#2005-09-23|1012.89
#2005-09-26|1016.95
#2005-09-27|1016.12
#2005-09-28|1019.82
#2005-09-29|1034.97
#2005-09-30|1036.85
#2005-10-03|1032.97
#2005-10-04|1026.39
#2005-10-05|1017.69
#2005-10-06|1010.88
#2005-10-07|1011.02
#2005-10-10|1006.78
#2005-10-11|1003.97
#2005-10-12| 995.36
#2005-10-13| 988.34
#2005-10-14| 995.86
#2005-10-17| 997.69
#2005-10-18| 993.71
#2005-10-19|1004.30
#2005-10-20| 997.18
#2005-10-21|1001.17
#2005-10-24|1020.77
#2005-10-25|1022.98
#2005-10-26|1027.81
#2005-10-27|1021.75
#2005-10-28|1028.87
#2005-10-31|1039.16
#2005-11-01|1036.04
#2005-11-02|1048.83
#2005-11-03|1049.46
#2005-11-04|1053.96
#2005-11-07|1058.22
#2005-11-08|1055.29
#2005-11-09|1059.41
#2005-11-10|1072.21
#2005-11-11|1084.43
#2005-11-14|1080.29
#2005-11-15|1070.78
#2005-11-16|1066.13
#2005-11-17|1083.09
#2005-11-18|1089.45
#2005-11-21|1096.17
#2005-11-22|1100.79
#2005-11-23|1111.24
#2005-11-24| .
#2005-11-25|1113.00
#2005-11-28|1106.47
#2005-11-29|1104.41
#2005-11-30|1093.60
#2005-12-01|1104.07
#2005-12-02|1114.13
#2005-12-05|1119.95
#2005-12-06|1117.20
#2005-12-07|1111.23
#2005-12-08|1106.41
#2005-12-09|1115.59
#2005-12-12|1120.22
#2005-12-13|1126.20
#2005-12-14|1132.65
#2005-12-15|1125.65
#2005-12-16|1129.35
#2005-12-19|1123.39
#2005-12-20|1128.92
#2005-12-21|1134.37
#2005-12-22|1140.03
#2005-12-23|1141.28
#2005-12-26| .
#2005-12-27|1137.09
#2005-12-28|1139.62
#2005-12-29|1137.25
#2005-12-30|1131.97
#2006-01-02| .
#2006-01-03|1150.09
#2006-01-04|1158.41
#2006-01-05|1160.56
#2006-01-06|1171.02
#2006-01-09|1182.27
#2006-01-10|1177.82
#2006-01-11|1187.43
#2006-01-12|1186.11
#2006-01-13|1185.98
#2006-01-16| .
#2006-01-17|1167.86
#2006-01-18|1154.49
#2006-01-19|1172.06
#2006-01-20|1158.61
#2006-01-23|1161.21
#2006-01-24|1173.30
#2006-01-25|1176.34
#2006-01-26|1196.35
#2006-01-27|1202.56
#2006-01-30|1197.18
#2006-01-31|1201.27
#2006-02-01|1199.10
#2006-02-02|1193.73
#2006-02-03|1190.47
#2006-02-06|1196.44
#2006-02-07|1190.13
#2006-02-08|1189.10
#2006-02-09|1192.30
#2006-02-10|1189.39
#2006-02-13|1180.46
#2006-02-14|1194.40
#2006-02-15|1200.48
#2006-02-16|1207.54
#2006-02-17|1200.35
#2006-02-20| .
#2006-02-21|1200.64
#2006-02-22|1217.28
#2006-02-23|1222.40
#2006-02-24|1228.73
#2006-02-27|1235.69
#2006-02-28|1222.94
#2006-03-01|1227.69
#2006-03-02|1227.08
#2006-03-03|1224.69
#2006-03-06|1222.89
#2006-03-07|1211.97
#2006-03-08|1204.88
#2006-03-09|1205.68
#2006-03-10|1214.69
#2006-03-13|1221.15
#2006-03-14|1240.63
#2006-03-15|1246.12
#2006-03-16|1246.38
#2006-03-17|1258.23
#2006-03-20|1263.16
#2006-03-21|1249.18
#2006-03-22|1256.61
#2006-03-23|1248.57
#2006-03-24|1254.85
#2006-03-27|1259.02
#2006-03-28|1251.63
#2006-03-29|1259.29
#2006-03-30|1266.39
#2006-03-31|1268.32
#2006-04-03|1274.85
#2006-04-04|1290.97
#2006-04-05|1289.97
#2006-04-06|1296.18
#2006-04-07|1287.08
#2006-04-10|1286.87
#2006-04-11|1270.58
#2006-04-12|1269.34
#2006-04-13|1271.76
#2006-04-14| .
#2006-04-17|1271.48
#2006-04-18|1296.08
#2006-04-19|1304.42
#2006-04-20|1304.99
#2006-04-21|1304.05
#2006-04-24|1294.88
#2006-04-25|1291.74
#2006-04-26|1293.71
#2006-04-27|1303.39
#2006-04-28|1293.83
#2006-05-01|1274.94
#2006-05-02|1285.13
#2006-05-03|1282.70
#2006-05-04|1287.96
#2006-05-05|1316.39
#2006-05-08|1323.59
#2006-05-09|1324.07
#2006-05-10|1318.17
#2006-05-11|1302.23
#2006-05-12|1286.26
#2006-05-15|1272.02
#2006-05-16|1264.30
#2006-05-17|1235.06
#2006-05-18|1219.04
#2006-05-19|1224.28
#2006-05-22|1199.11
#2006-05-23|1198.93
#2006-05-24|1197.11
#2006-05-25|1209.63
#2006-05-26|1229.37
#2006-05-29| .
#2006-05-30|1213.06
#2006-05-31|1218.30
#2006-06-01|1229.40
#2006-06-02|1237.81
#2006-06-05|1217.46
#2006-06-06|1197.45
#2006-06-07|1192.23
#2006-06-08|1173.70
#2006-06-09|1184.13
#2006-06-12|1164.27
#2006-06-13|1120.91
#2006-06-14|1124.05
#2006-06-15|1162.41
#2006-06-16|1166.18
#2006-06-19|1154.57
#2006-06-20|1154.17
#2006-06-21|1168.88
#2006-06-22|1172.53
#2006-06-23|1169.71
#2006-06-26|1176.23
#2006-06-27|1163.06
#2006-06-28|1160.48
#2006-06-29|1193.59
#2006-06-30|1207.74
#2006-07-03|1219.65
#2006-07-04| .
#2006-07-05|1205.17
#2006-07-06|1206.84
#2006-07-07|1198.63
#2006-07-10|1195.95
#2006-07-11|1191.75
#2006-07-12|1174.80
#2006-07-13|1158.70
#2006-07-14|1143.37
#2006-07-17|1139.33
#2006-07-18|1132.97
#2006-07-19|1164.19
#2006-07-20|1168.92
#2006-07-21|1147.90
#2006-07-24|1165.22
#2006-07-25|1168.07
#2006-07-26|1162.25
#2006-07-27|1171.43
#2006-07-28|1194.11
#2006-07-31|1197.02
#2006-08-01|1187.47
#2006-08-02|1196.40
#2006-08-03|1199.95
#2006-08-04|1209.85
#2006-08-07|1198.75
#2006-08-08|1195.44
#2006-08-09|1185.72
#2006-08-10|1186.77
#2006-08-11|1181.13
#2006-08-14|1185.70
#2006-08-15|1209.15
#2006-08-16|1224.96
#2006-08-17|1234.68
#2006-08-18|1231.01
#2006-08-21|1221.38
#2006-08-22|1224.55
#2006-08-23|1220.41
#2006-08-24|1212.65
#2006-08-25|1204.30
#2006-08-28|1207.32
#2006-08-29|1206.41
#2006-08-30|1211.53
#2006-08-31|1216.96
#2006-09-01|1222.02
#2006-09-04| .
#2006-09-05|1235.77
#2006-09-06|1223.70
#2006-09-07|1211.16
#2006-09-08|1216.35
#2006-09-11|1213.19
#2006-09-12|1232.19
#2006-09-13|1243.96
#2006-09-14|1249.55
#2006-09-15|1256.34
#2006-09-18|1253.65
#2006-09-19|1253.49
#2006-09-20|1261.59
#2006-09-21|1261.42
#2006-09-22|1259.35
#2006-09-25|1264.12
#2006-09-26|1271.92
#2006-09-27|1274.95
#2006-09-28|1279.79
#2006-09-29|1279.49
#2006-10-02|1276.77
#2006-10-03|1281.98
#2006-10-04|1296.33
#2006-10-05|1307.57
#2006-10-06|1304.29
#2006-10-09|1309.03
#2006-10-10|1315.35
#2006-10-11|1298.49
#2006-10-12|1309.09
#2006-10-13|1312.50
#2006-10-16|1317.86
#2006-10-17|1312.23
#2006-10-18|1318.53
#2006-10-19|1315.32
#2006-10-20|1318.45
#2006-10-23|1327.95
#2006-10-24|1331.95
#2006-10-25|1330.09
#2006-10-26|1343.51
#2006-10-27|1334.68
#2006-10-30|1334.06
#2006-10-31|1337.62
#2006-11-01|1323.38
#2006-11-02|1321.87
#2006-11-03|1319.59
#2006-11-06|1339.44
#2006-11-07|1343.79
#2006-11-08|1336.89
#2006-11-09|1321.19
#2006-11-10|1335.53
#2006-11-13|1339.00
#2006-11-14|1351.66
#2006-11-15|1354.90
#2006-11-16|1357.69
#2006-11-17|1351.56
#2006-11-20|1349.51
#2006-11-21|1358.98
#2006-11-22|1374.67
#2006-11-23| .
#2006-11-24|1372.27
#2006-11-27|1340.51
#2006-11-28|1344.61
#2006-11-29|1354.54
#2006-11-30|1358.69
#2006-12-01|1351.17
#2006-12-04|1374.18
#2006-12-05|1382.82
#2006-12-06|1392.33
#2006-12-07|1388.75
#2006-12-08|1393.35
#2006-12-11|1390.78
#2006-12-12|1387.91
#2006-12-13|1386.39
#2006-12-14|1398.23
#2006-12-15|1402.73
#2006-12-18|1406.02
#2006-12-19|1403.00
#2006-12-20|1409.86
#2006-12-21|1403.23
#2006-12-22|1399.52
#2006-12-25| .
#2006-12-26|1404.87
#2006-12-27|1418.13
#2006-12-28|1418.18
#2006-12-29|1414.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1422.97
#2007-01-04|1418.91
#2007-01-05|1411.64
#2007-01-08|1423.46
#2007-01-09|1427.21
#2007-01-10|1429.48
#2007-01-11|1442.59
#2007-01-12|1454.13
#2007-01-15| .
#2007-01-16|1456.60
#2007-01-17|1459.70
#2007-01-18|1449.30
#2007-01-19|1456.38
#2007-01-22|1462.18
#2007-01-23|1461.47
#2007-01-24|1482.16
#2007-01-25|1458.57
#2007-01-26|1455.24
#2007-01-29|1447.03
#2007-01-30|1451.50
#2007-01-31|1459.21
#2007-02-01|1472.40
#2007-02-02|1477.94
#2007-02-05|1471.17
#2007-02-06|1477.00
#2007-02-07|1483.07
#2007-02-08|1477.73
#2007-02-09|1466.41
#2007-02-12|1450.57
#2007-02-13|1461.58
#2007-02-14|1485.09
#2007-02-15|1491.39
#2007-02-16|1490.25
#2007-02-19| .
#2007-02-20|1499.03
#2007-02-21|1493.56
#2007-02-22|1492.60
#2007-02-23|1484.89
#2007-02-26|1466.91
#2007-02-27|1415.69
#2007-02-28|1408.88
#2007-03-01|1401.18
#2007-03-02|1383.92
#2007-03-05|1346.85
#2007-03-06|1380.71
#2007-03-07|1378.32
#2007-03-08|1397.77
#2007-03-09|1405.57
#2007-03-12|1405.33
#2007-03-13|1365.22
#2007-03-14|1361.48
#2007-03-15|1381.45
#2007-03-16|1373.50
#2007-03-19|1389.54
#2007-03-20|1400.44
#2007-03-21|1434.07
#2007-03-22|1438.58
#2007-03-23|1440.97
#2007-03-26|1436.25
#2007-03-27|1425.62
#2007-03-28|1412.75
#2007-03-29|1414.72
#2007-03-30|1414.31
#2007-04-02|1414.26
#2007-04-03|1432.47
#2007-04-04|1435.42
#2007-04-05|1437.94
#2007-04-06| .
#2007-04-09|1437.30
#2007-04-10|1443.80
#2007-04-11|1437.94
#2007-04-12|1439.11
#2007-04-13|1445.45
#2007-04-16|1478.10
#2007-04-17|1482.34
#2007-04-18|1491.74
#2007-04-19|1487.11
#2007-04-20|1495.11
#2007-04-23|1488.86
#2007-04-24|1481.39
#2007-04-25|1496.16
#2007-04-26|1491.89
#2007-04-27|1491.07
#2007-04-30|1481.29
#2007-05-01|1478.77
#2007-05-02|1492.45
#2007-05-03|1500.25
#2007-05-04|1511.44
#2007-05-07|1513.38
#2007-05-08|1508.88
#2007-05-09|1518.06
#2007-05-10|1501.23
#2007-05-11|1515.29
#2007-05-14|1508.11
#2007-05-15|1499.22
#2007-05-16|1507.16
#2007-05-17|1506.09
#2007-05-18|1516.66
#2007-05-21|1518.10
#2007-05-22|1524.55
#2007-05-23|1531.05
#2007-05-24|1514.03
#2007-05-25|1510.89
#2007-05-28| .
#2007-05-29|1523.62
#2007-05-30|1529.91
#2007-05-31|1537.98
#2007-06-01|1546.21
#2007-06-04|1547.05
#2007-06-05|1540.88
#2007-06-06|1529.51
#2007-06-07|1500.21
#2007-06-08|1508.54
#2007-06-11|1517.20
#2007-06-12|1502.89
#2007-06-13|1520.40
#2007-06-14|1524.95
#2007-06-15|1538.56
#2007-06-18|1541.93
#2007-06-19|1539.71
#2007-06-20|1531.55
#2007-06-21|1534.03
#2007-06-22|1512.40
#2007-06-25|1498.26
#2007-06-26|1492.21
#2007-06-27|1497.57
#2007-06-28|1503.97
#2007-06-29|1496.56
#2007-07-02|1506.19
#2007-07-03|1524.87
#2007-07-04| .
#2007-07-05|1523.75
#2007-07-06|1533.56
#2007-07-09|1535.56
#2007-07-10|1509.47
#2007-07-11|1509.65
#2007-07-12|1535.30
#2007-07-13|1545.82
#2007-07-16|1541.87
#2007-07-17|1542.02
#2007-07-18|1525.98
#2007-07-19|1526.04
#2007-07-20|1505.14
#2007-07-23|1503.11
#2007-07-24|1468.54
#2007-07-25|1465.48
#2007-07-26|1431.73
#2007-07-27|1413.97
#2007-07-30|1428.00
#2007-07-31|1414.58
#2007-08-01|1390.50
#2007-08-02|1394.49
#2007-08-03|1359.19
#2007-08-06|1380.07
#2007-08-07|1394.93
#2007-08-08|1434.39
#2007-08-09|1391.80
#2007-08-10|1359.65
#2007-08-13|1351.92
#2007-08-14|1315.69
#2007-08-15|1280.41
#2007-08-16|1277.35
#2007-08-17|1315.94
#2007-08-20|1319.26
#2007-08-21|1333.71
#2007-08-22|1352.00
#2007-08-23|1359.71
#2007-08-24|1363.03
#2007-08-27|1353.57
#2007-08-28|1315.57
#2007-08-29|1327.33
#2007-08-30|1320.43
#2007-08-31|1348.52
#2007-09-03| .
#2007-09-04|1366.27
#2007-09-05|1342.46
#2007-09-06|1341.14
#2007-09-07|1325.25
#2007-09-10|1323.39
#2007-09-11|1339.88
#2007-09-12|1339.77
#2007-09-13|1359.75
#2007-09-14|1357.88
#2007-09-17|1340.24
#2007-09-18|1379.38
#2007-09-19|1408.40
#2007-09-20|1396.81
#2007-09-21|1402.99
#2007-09-24|1399.26
#2007-09-25|1399.31
#2007-09-26|1416.04
#2007-09-27|1443.63
#2007-09-28|1442.10
#2007-10-01|1466.38
#2007-10-02|1483.26
#2007-10-03|1489.61
#2007-10-04|1487.81
#2007-10-05|1515.16
#2007-10-08|1507.58
#2007-10-09|1529.30
#2007-10-10|1524.99
#2007-10-11|1519.18
#2007-10-12|1522.44
#2007-10-15|1497.81
#2007-10-16|1478.76
#2007-10-17|1480.48
#2007-10-18|1479.61
#2007-10-19|1444.85
#2007-10-22|1441.01
#2007-10-23|1467.10
#2007-10-24|1459.47
#2007-10-25|1461.12
#2007-10-26|1493.42
#2007-10-29|1509.79
#2007-10-30|1503.83
#2007-10-31|1527.31
#2007-11-01|1487.81
#2007-11-02|1464.78
#2007-11-05|1440.60
#2007-11-06|1457.90
#2007-11-07|1413.58
#2007-11-08|1411.73
#2007-11-09|1400.67
#2007-11-12|1382.88
#2007-11-13|1426.94
#2007-11-14|1438.70
#2007-11-15|1410.03
#2007-11-16|1402.92
#2007-11-19|1367.99
#2007-11-20|1371.65
#2007-11-21|1332.42
#2007-11-22| .
#2007-11-23|1361.69
#2007-11-26|1338.48
#2007-11-27|1357.66
#2007-11-28|1410.13
#2007-11-29|1413.21
#2007-11-30|1433.01
#2007-12-03|1423.58
#2007-12-04|1400.50
#2007-12-05|1415.96
#2007-12-06|1447.19
#2007-12-07|1439.75
#2007-12-10|1459.40
#2007-12-11|1415.70
#2007-12-12|1412.93
#2007-12-13|1397.76
#2007-12-14|1380.64
#2007-12-17|1353.62
#2007-12-18|1349.85
#2007-12-19|1352.36
#2007-12-20|1350.37
#2007-12-21|1378.73
#2007-12-24|1389.76
#2007-12-25| .
#2007-12-26|1397.03
#2007-12-27|1376.15
#2007-12-28|1376.57
#2007-12-31|1385.41
#2008-01-01| .
#2008-01-02|1361.87
#2008-01-03|1354.20
#2008-01-04|1311.02
#2008-01-07|1294.56
#2008-01-08|1268.81
#2008-01-09|1274.55
#2008-01-10|1286.98
#2008-01-11|1270.54
#2008-01-14|1284.73
#2008-01-15|1238.58
#2008-01-16|1222.40
#2008-01-17|1186.42
#2008-01-18|1186.46
#2008-01-21| .
#2008-01-22|1172.73
#2008-01-23|1212.22
#2008-01-24|1252.01
#2008-01-25|1243.13
#2008-01-28|1259.18
#2008-01-29|1266.06
#2008-01-30|1254.89
#2008-01-31|1274.15
#2008-02-01|1301.37
#2008-02-04|1292.22
#2008-02-05|1234.50
#2008-02-06|1206.51
#2008-02-07|1213.84
#2008-02-08|1202.09
#2008-02-11|1195.09
#2008-02-12|1205.76
#2008-02-13|1212.29
#2008-02-14|1204.47
#2008-02-15|1202.37
#2008-02-18| .
#2008-02-19|1198.28
#2008-02-20|1201.47
#2008-02-21|1196.46
#2008-02-22|1202.42
#2008-02-25|1221.02
#2008-02-26|1231.58
#2008-02-27|1245.96
#2008-02-28|1220.51
#2008-02-29|1179.13
#2008-03-03|1160.58
#2008-03-04|1155.28
#2008-03-05|1159.43
#2008-03-06|1128.52
#2008-03-07|1117.06
#2008-03-10|1082.97
#2008-03-11|1139.66
#2008-03-12|1144.40
#2008-03-13|1142.98
#2008-03-14|1105.22
#2008-03-17|1051.77
#2008-03-18|1125.88
#2008-03-19|1101.45
#2008-03-20|1146.20
#2008-03-21| .
#2008-03-24|1159.88
#2008-03-25|1188.09
#2008-03-26|1167.17
#2008-03-27|1148.54
#2008-03-28|1129.83
#2008-03-31|1134.36
#2008-04-01|1186.16
#2008-04-02|1198.19
#2008-04-03|1207.18
#2008-04-04|1198.64
#2008-04-07|1213.59
#2008-04-08|1200.42
#2008-04-09|1174.88
#2008-04-10|1166.97
#2008-04-11|1151.00
#2008-04-14|1130.34
#2008-04-15|1136.71
#2008-04-16|1164.20
#2008-04-17|1174.79
#2008-04-18|1186.79
#2008-04-21|1188.38
#2008-04-22|1171.74
#2008-04-23|1172.14
#2008-04-24|1196.58
#2008-04-25|1217.31
#2008-04-28|1226.51
#2008-04-29|1228.05
#2008-04-30|1228.87
#2008-05-01|1260.13
#2008-05-02|1275.72
#2008-05-05|1272.05
#2008-05-06|1278.38
#2008-05-07|1251.54
#2008-05-08|1244.92
#2008-05-09|1231.61
#2008-05-12|1251.18
#2008-05-13|1244.76
#2008-05-14|1248.26
#2008-05-15|1261.93
#2008-05-16|1258.66
#2008-05-19|1252.30
#2008-05-20|1229.72
#2008-05-21|1202.38
#2008-05-22|1204.49
#2008-05-23|1189.49
#2008-05-26| .
#2008-05-27|1194.92
#2008-05-28|1197.51
#2008-05-29|1213.88
#2008-05-30|1216.29
#2008-06-02|1200.34
#2008-06-03|1190.46
#2008-06-04|1186.56
#2008-06-05|1209.17
#2008-06-06|1174.30
#2008-06-09|1154.00
#2008-06-10|1144.02
#2008-06-11|1115.18
#2008-06-12|1124.86
#2008-06-13|1151.35
#2008-06-16|1167.33
#2008-06-17|1155.58
#2008-06-18|1148.91
#2008-06-19|1148.92
#2008-06-20|1125.74
#2008-06-23|1107.28
#2008-06-24|1111.34
#2008-06-25|1113.66
#2008-06-26|1079.29
#2008-06-27|1066.80
#2008-06-30|1055.43
#2008-07-01|1050.96
#2008-07-02|1033.23
#2008-07-03|1028.99
#2008-07-04| .
#2008-07-07|1009.53
#2008-07-08|1026.28
#2008-07-09|1002.49
#2008-07-10| 998.61
#2008-07-11| 987.31
#2008-07-14| 966.16
#2008-07-15| 950.28
#2008-07-16|1009.67
#2008-07-17|1057.02
#2008-07-18|1063.62
#2008-07-21|1051.38
#2008-07-22|1080.74
#2008-07-23|1097.92
#2008-07-24|1063.21
#2008-07-25|1053.30
#2008-07-28|1022.08
#2008-07-29|1052.48
#2008-07-30|1072.23
#2008-07-31|1064.66
#2008-08-01|1054.09
#2008-08-04|1038.08
#2008-08-05|1070.24
#2008-08-06|1073.00
#2008-08-07|1041.49
#2008-08-08|1059.30
#2008-08-11|1078.00
#2008-08-12|1043.04
#2008-08-13|1018.62
#2008-08-14|1030.74
#2008-08-15|1035.21
#2008-08-18|1015.22
#2008-08-19| 987.62
#2008-08-20| 997.18
#2008-08-21| 990.26
#2008-08-22|1008.39
#2008-08-25| 993.39
#2008-08-26| 991.51
#2008-08-27|1000.49
#2008-08-28|1030.88
#2008-08-29|1035.28
#2008-09-01| .
#2008-09-02|1037.30
#2008-09-03|1040.00
#2008-09-04|1001.15
#2008-09-05|1002.78
#2008-09-08|1050.65
#2008-09-09| 999.52
#2008-09-10| 997.70
#2008-09-11| 992.45
#2008-09-12| 991.90
#2008-09-15| 935.05
#2008-09-16| 936.52
#2008-09-17| 868.70
#2008-09-18| 894.34
#2008-09-19| 991.25
#2008-09-22| 949.74
#2008-09-23| 937.84
#2008-09-24| 938.43
#2008-09-25| 948.45
#2008-09-26| 952.70
#2008-09-29| 837.04
#2008-09-30| 888.68
#2008-10-01| 896.95
#2008-10-02| 859.53
#2008-10-03| 845.09
#2008-10-06| 798.82
#2008-10-07| 751.98
#2008-10-08| 729.90
#2008-10-09| 679.35
#2008-10-10| 673.09
#2008-10-13| 762.07
#2008-10-14| 802.86
#2008-10-15| 724.83
#2008-10-16| 714.88
#2008-10-17| 718.58
#2008-10-20| 736.24
#2008-10-21| 731.03
#2008-10-22| 680.94
#2008-10-23| 663.47
#2008-10-24| 626.90
#2008-10-27| 586.39
#2008-10-28| 630.70
#2008-10-29| 645.68
#2008-10-30| 673.50
#2008-10-31| 689.28
#2008-11-03| 694.28
#2008-11-04| 739.19
#2008-11-05| 705.24
#2008-11-06| 651.40
#2008-11-07| 659.39
#2008-11-10| 642.58
#2008-11-11| 621.88
#2008-11-12| 589.28
#2008-11-13| 611.34
#2008-11-14| 588.23
#2008-11-17| 558.49
#2008-11-18| 554.28
#2008-11-19| 516.38
#2008-11-20| 483.10
#2008-11-21| 501.84
#2008-11-24| 562.25
#2008-11-25| 575.86
#2008-11-26| 593.86
#2008-11-27| .
#2008-11-28| 607.71
#2008-12-01| 539.16
#2008-12-02| 551.14
#2008-12-03| 571.53
#2008-12-04| 560.57
#2008-12-05| 583.93
#2008-12-08| 624.12
#2008-12-09| 608.25
#2008-12-10| 610.99
#2008-12-11| 590.89
#2008-12-12| 583.62
#2008-12-15| 579.26
#2008-12-16| 611.43
#2008-12-17| 617.89
#2008-12-18| 610.31
#2008-12-19| 610.11
#2008-12-22| 592.41
#2008-12-23| 584.62
#2008-12-24| 587.27
#2008-12-25| .
#2008-12-26| 587.62
#2008-12-29| 587.21
#2008-12-30| 604.05
#2008-12-31| 616.89
#2009-01-01| .
#2009-01-02| 634.49
#2009-01-05| 638.71
#2009-01-06| 653.28
#2009-01-07| 637.14
#2009-01-08| 634.17
#2009-01-09| 620.05
#2009-01-12| 600.45
#2009-01-13| 595.35
#2009-01-14| 570.46
#2009-01-15| 557.23
#2009-01-16| 558.42
#2009-01-19| .
#2009-01-20| 497.83
#2009-01-21| 529.91
#2009-01-22| 523.67
#2009-01-23| 525.99
#2009-01-26| 526.73
#2009-01-27| 539.32
#2009-01-28| 579.08
#2009-01-29| 550.44
#2009-01-30| 540.87
#2009-02-02| 538.03
#2009-02-03| 539.22
#2009-02-04| 548.65
#2009-02-05| 562.10
#2009-02-06| 580.40
#2009-02-09| 581.05
#2009-02-10| 550.40
#2009-02-11| 560.71
#2009-02-12| 555.93
#2009-02-13| 552.84
#2009-02-16| .
#2009-02-17| 511.78
#2009-02-18| 512.17
#2009-02-19| 504.88
#2009-02-20| 497.58
#2009-02-23| 479.52
#2009-02-24| 509.65
#2009-02-25| 504.20
#2009-02-26| 501.94
#2009-02-27| 485.68
#2009-03-02| 458.30
#2009-03-03| 455.72
#2009-03-04| 468.21
#2009-03-05| 444.12
#2009-03-06| 433.10
#2009-03-09| 427.47
#2009-03-10| 470.72
#2009-03-11| 488.06
#2009-03-12| 510.06
#2009-03-13| 517.27
#2009-03-16| 510.79
#2009-03-17| 531.87
#2009-03-18| 558.13
#2009-03-19| 542.16
#2009-03-20| 530.08
#2009-03-23| 587.43
#2009-03-24| 576.23
#2009-03-25| 586.43
#2009-03-26| 600.50
#2009-03-27| 585.03
#2009-03-30| 550.30
#2009-03-31| 574.09
#2009-04-01| 580.98
#2009-04-02| 608.49
#2009-04-03| 626.60
#2009-04-06| 616.53
#2009-04-07| 602.05
#2009-04-08| 602.90
#2009-04-09| 647.54
#2009-04-10| .
#2009-04-13| 669.45
#2009-04-14| 644.89
#2009-04-15| 655.82
#2009-04-16| 656.54
#2009-04-17| 661.18
#2009-04-20| 619.49
#2009-04-21| 642.47
#2009-04-22| 635.75
#2009-04-23| 653.87
#2009-04-24| 668.05
#2009-04-27| 653.51
#2009-04-28| 643.37
#2009-04-29| 668.44
#2009-04-30| 673.89
#2009-05-01| 675.04
#2009-05-04| 709.69
#2009-05-05| 710.08
#2009-05-06| 727.41
#2009-05-07| 715.63
#2009-05-08| 751.92
#2009-05-11| 726.87
#2009-05-12| 719.84
#2009-05-13| 697.29
#2009-05-14| 704.28
#2009-05-15| 706.27
#2009-05-18| 732.41
#2009-05-19| 732.66
#2009-05-20| 726.19
#2009-05-21| 725.14
#2009-05-22| 726.28
#2009-05-25| .
#2009-05-26| 744.52
#2009-05-27| 734.22
#2009-05-28| 743.77
#2009-05-29| 759.06
#2009-06-01| 775.46
#2009-06-02| 776.57
#2009-06-03| 770.12
#2009-06-04| 784.46
#2009-06-05| 780.18
#2009-06-08| 778.44
#2009-06-09| 786.50
#2009-06-10| 787.96
#2009-06-11| 791.06
#2009-06-12| 788.82
#2009-06-15| 771.73
#2009-06-16| 760.48
#2009-06-17| 748.49
#2009-06-18| 754.67
#2009-06-19| 762.61
#2009-06-22| 732.23
#2009-06-23| 736.27
#2009-06-24| 746.50
#2009-06-25| 757.32
#2009-06-26| 768.14
#2009-06-29| 771.65
#2009-06-30| 763.68
#2009-07-01| 763.26
#2009-07-02| 742.24
#2009-07-03| .
#2009-07-06| 743.36
#2009-07-07| 725.44
#2009-07-08| 710.17
#2009-07-09| 717.34
#2009-07-10| 713.37
#2009-07-13| 734.18
#2009-07-14| 742.94
#2009-07-15| 770.74
#2009-07-16| 776.36
#2009-07-17| 775.66
#2009-07-20| 788.91
#2009-07-21| 789.13
#2009-07-22| 788.26
#2009-07-23| 807.83
#2009-07-24| 808.79
#2009-07-27| 812.66
#2009-07-28| 804.95
#2009-07-29| 801.72
#2009-07-30| 819.33
#2009-07-31| 824.35
#2009-08-03| 840.39
#2009-08-04| 843.53
#2009-08-05| 847.86
#2009-08-06| 846.53
#2009-08-07| 854.97
#2009-08-10| 847.90
#2009-08-11| 836.83
#2009-08-12| 846.09
#2009-08-13| 854.84
#2009-08-14| 847.98
#2009-08-17| 816.31
#2009-08-18| 830.87
#2009-08-19| 830.22
#2009-08-20| 846.07
#2009-08-21| 856.84
#2009-08-24| 859.31
#2009-08-25| 866.60
#2009-08-26| 863.32
#2009-08-27| 863.96
#2009-08-28| 869.24
#2009-08-31| 866.30
#2009-09-01| 840.96
#2009-09-02| 831.99
#2009-09-03| 841.15
#2009-09-04| 846.14
#2009-09-07| .
#2009-09-08| 865.05
#2009-09-09| 874.79
#2009-09-10| 881.19
#2009-09-11| 880.53
#2009-09-14| 881.37
#2009-09-15| 881.31
#2009-09-16| 903.97
#2009-09-17| 905.58
#2009-09-18| 906.05
#2009-09-21| 895.62
#2009-09-22| 911.67
#2009-09-23| 902.53
#2009-09-24| 887.27
#2009-09-25| 873.74
#2009-09-28| 889.13
#2009-09-29| 889.01
#2009-09-30| 891.75
#2009-10-01| 865.16
#2009-10-02| 855.71
#2009-10-05| 871.74
#2009-10-06| 886.53
#2009-10-07| 896.88
#2009-10-08| 905.37
#2009-10-09| 913.67
#2009-10-12| 915.93
#2009-10-13| 908.91
#2009-10-14| 929.77
#2009-10-15| 929.63
#2009-10-16| 916.72
#2009-10-19| 926.19
#2009-10-20| 924.49
#2009-10-21| 918.99
#2009-10-22| 928.08
#2009-10-23| 920.96
#2009-10-26| 909.46
#2009-10-27| 898.71
#2009-10-28| 873.94
#2009-10-29| 895.81
#2009-10-30| 871.19
#2009-11-02| 874.04
#2009-11-03| 870.78
#2009-11-04| 871.88
#2009-11-05| 888.76
#2009-11-06| 890.97
#2009-11-09| 916.47
#2009-11-10| 914.92
#2009-11-11| 921.69
#2009-11-12| 911.75
#2009-11-13| 913.29
#2009-11-16| 923.63
#2009-11-17| 919.65
#2009-11-18| 919.96
#2009-11-19| 902.22
#2009-11-20| 895.79
#2009-11-23| 908.29
#2009-11-24| 902.02
#2009-11-25| 904.32
#2009-11-26| .
#2009-11-27| 880.04
#2009-11-30| 895.72
#2009-12-01| 906.00
#2009-12-02| 904.84
#2009-12-03| 894.98
#2009-12-04| 901.45
#2009-12-07| 893.77
#2009-12-08| 886.27
#2009-12-09| 890.23
#2009-12-10| 892.84
#2009-12-11| 894.48
#2009-12-14| 901.48
#2009-12-15| 892.26
#2009-12-16| 902.22
#2009-12-17| 886.63
#2009-12-18| 891.82
#2009-12-21| 898.37
#2009-12-22| 901.83
#2009-12-23| 904.60
#2009-12-24| 909.09
#2009-12-25| .
#2009-12-28| 908.38
#2009-12-29| 910.42
#2009-12-30| 910.72
#2009-12-31| 910.80
#2010-01-01| .
#2010-01-04| 928.23
#2010-01-05| 936.57
#2010-01-06| 936.86
#2010-01-07| 946.31
#2010-01-08| 946.85
#2010-01-11| 947.60
#2010-01-12| 941.41
#2010-01-13| 943.37
#2010-01-14| 946.76
#2010-01-15| 936.64
#2010-01-18| .
#2010-01-19| 943.74
#2010-01-20| 938.04
#2010-01-21| 920.86
#2010-01-22| 891.75
#2010-01-25| 890.48
#2010-01-26| 877.02
#2010-01-27| 884.91
#2010-01-28| 875.32
#2010-01-29| 864.16
#2010-02-01| 874.56
#2010-02-02| 885.13
#2010-02-03| 877.75
#2010-02-04| 845.63
#2010-02-05| 842.72
#2010-02-08| 834.58
#2010-02-09| 839.89
#2010-02-10| 845.28
#2010-02-11| 848.77
#2010-02-12| 849.59
#2010-02-15| .
#2010-02-16| 863.20
#2010-02-17| 866.28
#2010-02-18| 866.26
#2010-02-19| 866.80
#2010-02-22| 873.22
#2010-02-23| 863.55
#2010-02-24| 869.38
#2010-02-25| 861.87
#2010-02-26| 869.37
#2010-03-01| 872.98
#2010-03-02| 881.69
#2010-03-03| 881.38
#2010-03-04| 889.27
#2010-03-05| 905.56
#2010-03-08| 911.58
#2010-03-09| 909.91
#2010-03-10| 914.76
#2010-03-11| 919.01
#2010-03-12| 923.40
#2010-03-15| 920.45
#2010-03-16| 928.31
#2010-03-17| 938.78
#2010-03-18| 936.59
#2010-03-19| 928.60
#2010-03-22| 930.36
#2010-03-23| 933.57
#2010-03-24| 928.68
#2010-03-25| 930.83
#2010-03-26| 930.24
#2010-03-29| 938.24
#2010-03-30| 935.65
#2010-03-31| 932.38
#2010-04-01| 939.38
#2010-04-02| .
#2010-04-05| 946.67
#2010-04-06| 950.04
#2010-04-07| 951.07
#2010-04-08| 957.44
#2010-04-09| 963.71
#2010-04-12| 968.57
#2010-04-13| 968.99
#2010-04-14| 984.13
#2010-04-15| 984.70
#2010-04-16| 953.40
#2010-04-19| 952.86
#2010-04-20| 956.33
#2010-04-21| 956.33
#2010-04-22| 960.32
#2010-04-23| 966.87
#2010-04-26| 959.86
#2010-04-27| 938.14
#2010-04-28| 937.39
#2010-04-29| 953.33
#2010-04-30| 933.54
#2010-05-03| 940.75
#2010-05-04| 919.76
#2010-05-05| 906.03
#2010-05-06| 874.94
#2010-05-07| 853.87
#2010-05-10| 892.04
#2010-05-11| 881.70
#2010-05-12| 893.37
#2010-05-13| 888.27
#2010-05-14| 861.31
#2010-05-17| 854.36
#2010-05-18| 837.64
#2010-05-19| 833.72
#2010-05-20| 806.69
#2010-05-21| 823.81
#2010-05-24| 810.72
#2010-05-25| 803.64
#2010-05-26| 805.17
#2010-05-27| 832.31
#2010-05-28| 823.57
#2010-05-31| .
#2010-06-01| 810.54
#2010-06-02| 823.20
#2010-06-03| 827.45
#2010-06-04| 804.25
#2010-06-07| 785.76
#2010-06-08| 788.71
#2010-06-09| 787.13
#2010-06-10| 806.98
#2010-06-11| 814.64
#2010-06-14| 812.41
#2010-06-15| 829.83
#2010-06-16| 831.59
#2010-06-17| 828.22
#2010-06-18| 829.59
#2010-06-21| 836.36
#2010-06-22| 825.79
#2010-06-23| 819.18
#2010-06-24| 805.49
#2010-06-25| 815.88
#2010-06-28| 810.37
#2010-06-29| 778.77
#2010-06-30| 770.71
#2010-07-01| 769.07
#2010-07-02| 768.00
#2010-07-05| .
#2010-07-06| 773.19
#2010-07-07| 794.23
#2010-07-08| 802.46
#2010-07-09| 814.56
#2010-07-12| 812.34
#2010-07-13| 826.86
#2010-07-14| 824.65
#2010-07-15| 824.76
#2010-07-16| 802.42
#2010-07-19| 800.41
#2010-07-20| 810.51
#2010-07-21| 803.04
#2010-07-22| 822.96
#2010-07-23| 831.98
#2010-07-26| 841.95
#2010-07-27| 841.04
#2010-07-28| 837.76
#2010-07-29| 840.42
#2010-07-30| 838.46
#2010-08-02| 851.83
#2010-08-03| 851.34
#2010-08-04| 852.84
#2010-08-05| 850.63
#2010-08-06| 850.28
#2010-08-09| 858.84
#2010-08-10| 851.96
#2010-08-11| 825.06
#2010-08-12| 818.25
#2010-08-13| 814.45
#2010-08-16| 815.55
#2010-08-17| 825.31
#2010-08-18| 825.01
#2010-08-19| 812.67
#2010-08-20| 805.53
#2010-08-23| 803.45
#2010-08-24| 792.10
#2010-08-25| 790.60
#2010-08-26| 787.92
#2010-08-27| 798.57
#2010-08-30| 787.87
#2010-08-31| 784.83
#2010-09-01| 808.07
#2010-09-02| 814.70
#2010-09-03| 830.12
#2010-09-06| .
#2010-09-07| 816.95
#2010-09-08| 816.86
#2010-09-09| 821.69
#2010-09-10| 825.40
#2010-09-13| 837.00
#2010-09-14| 836.48
#2010-09-15| 841.83
#2010-09-16| 837.78
#2010-09-17| 837.21
#2010-09-20| 852.93
#2010-09-21| 846.69
#2010-09-22| 843.20
#2010-09-23| 836.41
#2010-09-24| 855.06
#2010-09-27| 854.22
#2010-09-28| 855.41
#2010-09-29| 855.30
#2010-09-30| 853.58
#2010-10-01| 857.58
#2010-10-04| 847.82
#2010-10-05| 865.63
#2010-10-06| 872.10
#2010-10-07| 871.16
#2010-10-08| 874.91
#2010-10-11| 877.04
#2010-10-12| 879.43
#2010-10-13| 888.87
#2010-10-14| 890.65
#2010-10-15| 885.14
#2010-10-18| 895.67
#2010-10-19| 888.69
#2010-10-20| 896.56
#2010-10-21| 895.24
#2010-10-22| 892.31
#2010-10-25| 898.30
#2010-10-26| 895.80
#2010-10-27| 895.24
#2010-10-28| 897.99
#2010-10-29| 899.18
#2010-11-01| 899.25
#2010-11-02| 906.74
#2010-11-03| 909.76
#2010-11-04| 935.58
#2010-11-05| 950.19
#2010-11-08| 943.78
#2010-11-09| 935.91
#2010-11-10| 935.42
#2010-11-11| 934.30
#2010-11-12| 921.29
#2010-11-15| 922.30
#2010-11-16| 905.27
#2010-11-17| 902.99
#2010-11-18| 919.37
#2010-11-19| 920.68
#2010-11-22| 911.43
#2010-11-23| 895.64
#2010-11-24| 909.56
#2010-11-25| .
#2010-11-26| 899.62
#2010-11-29| 898.76
#2010-11-30| 892.52
#2010-12-01| 910.68
#2010-12-02| 932.46
#2010-12-03| 936.71
#2010-12-06| 937.37
#2010-12-07| 937.51
#2010-12-08| 945.63
#2010-12-09| 951.11
#2010-12-10| 957.44
#2010-12-13| 963.28
#2010-12-14| 961.20
#2010-12-15| 953.43
#2010-12-16| 941.72
#2010-12-17| 940.92
#2010-12-20| 941.60
#2010-12-21| 953.03
#2010-12-22| 957.98
#2010-12-23| 954.26
#2010-12-24| .
#2010-12-27| 959.34
#2010-12-28| 959.64
#2010-12-29| 960.58
#2010-12-30| 957.81
#2010-12-31| 961.67
#2011-01-03| 971.86
#2011-01-04| 973.44
#2011-01-05| 980.48
#2011-01-06| 981.49
#2011-01-07| 977.38
#2011-01-10| 973.65
#2011-01-11| 977.18
#2011-01-12| 990.89
#2011-01-13| 994.73
#2011-01-14|1004.39
#2011-01-17| .
#2011-01-18|1003.87
#2011-01-19| 986.02
#2011-01-20| 981.18
#2011-01-21| 986.91
#2011-01-24| 991.01
#2011-01-25| 986.53
#2011-01-26| 987.04
#2011-01-27| 994.08
#2011-01-28| 977.60
#2011-01-31| 981.08
#2011-02-01| 997.14
#2011-02-02| 999.47
#2011-02-03| 994.68
#2011-02-04| 998.15
#2011-02-07|1010.34
#2011-02-08|1018.01
#2011-02-09|1012.00
#2011-02-10|1014.87
#2011-02-11|1021.08
#2011-02-14|1025.39
#2011-02-15|1021.64
#2011-02-16|1028.57
#2011-02-17|1029.27
#2011-02-18|1032.48
#2011-02-21| .
#2011-02-22|1002.91
#2011-02-23| 992.99
#2011-02-24| 995.01
#2011-02-25|1006.16
#2011-02-28|1007.06
#2011-03-01| 996.91
#2011-03-02| 995.55
#2011-03-03|1011.27
#2011-03-04|1003.54
#2011-03-07| 997.18
#2011-03-08|1006.88
#2011-03-09|1003.63
#2011-03-10| 979.78
#2011-03-11| 983.09
#2011-03-14| 970.11
#2011-03-15| 951.16
#2011-03-16| 942.41
#2011-03-17| 952.79
#2011-03-18| 962.77
#2011-03-21| 974.48
#2011-03-22| 977.60
#2011-03-23| 978.53
#2011-03-24| 986.05
#2011-03-25| 984.51
#2011-03-28| 982.66
#2011-03-29| 982.98
#2011-03-30| 995.22
#2011-03-31| 993.28
#2011-04-01|1000.97
#2011-04-04|1004.05
#2011-04-05|1003.19
#2011-04-06|1010.22
#2011-04-07|1007.72
#2011-04-08|1007.93
#2011-04-11|1006.95
#2011-04-12| 997.59
#2011-04-13|1000.10
#2011-04-14| 995.65
#2011-04-15| 998.05
#2011-04-18| 983.56
#2011-04-19| 983.89
#2011-04-20| 998.26
#2011-04-21|1009.26
#2011-04-22| .
#2011-04-25|1005.18
#2011-04-26|1011.39
#2011-04-27|1012.23
#2011-04-28|1016.65
#2011-04-29|1018.33
#2011-05-02|1020.95
#2011-05-03|1015.84
#2011-05-04|1007.55
#2011-05-05| 996.23
#2011-05-06|1002.05
#2011-05-09|1000.88
#2011-05-10|1009.50
#2011-05-11|1001.00
#2011-05-12| 994.79
#2011-05-13| 986.89
#2011-05-16| 983.36
#2011-05-17| 982.14
#2011-05-18| 989.52
#2011-05-19| 993.81
#2011-05-20| 983.09
#2011-05-23| 967.16
#2011-05-24| 964.76
#2011-05-25| 966.78
#2011-05-26| 972.77
#2011-05-27| 984.16
#2011-05-30| .
#2011-05-31| 996.94
#2011-06-01| 974.70
#2011-06-02| 971.28
#2011-06-03| 962.70
#2011-06-06| 951.05
#2011-06-07| 952.55
#2011-06-08| 939.47
#2011-06-09| 946.76
#2011-06-10| 937.09
#2011-06-13| 940.44
#2011-06-14| 950.09
#2011-06-15| 932.56
#2011-06-16| 928.44
#2011-06-17| 931.72
#2011-06-20| 930.27
#2011-06-21| 943.71
#2011-06-22| 939.55
#2011-06-23| 928.51
#2011-06-24| 921.28
#2011-06-27| 926.26
#2011-06-28| 933.47
#2011-06-29| 961.06
#2011-06-30| 967.11
#2011-07-01| 983.16
#2011-07-04| .
#2011-07-05| 980.69
#2011-07-06| 978.59
#2011-07-07| 991.59
#2011-07-08| 982.39
#2011-07-11| 955.13
#2011-07-12| 948.43
#2011-07-13| 954.42
#2011-07-14| 944.84
#2011-07-15| 945.07
#2011-07-18| 931.28
#2011-07-19| 939.63
#2011-07-20| 949.67
#2011-07-21| 969.81
#2011-07-22| 972.51
#2011-07-25| 965.87
#2011-07-26| 969.35
#2011-07-27| 947.64
#2011-07-28| 946.26
#2011-07-29| 942.56
#2011-08-01| 939.63
#2011-08-02| 913.57
#2011-08-03| 918.06
#2011-08-04| 875.38
#2011-08-05| 862.49
#2011-08-08| 797.05
#2011-08-09| 829.38
#2011-08-10| 792.99
#2011-08-11| 831.89
#2011-08-12| 828.96
#2011-08-15| 850.74
#2011-08-16| 839.86
#2011-08-17| 840.74
#2011-08-18| 802.17
#2011-08-19| 790.30
#2011-08-22| 788.20
#2011-08-23| 811.16
#2011-08-24| 827.33
#2011-08-25| 819.44
#2011-08-26| 827.48
#2011-08-29| 849.81
#2011-08-30| 852.01
#2011-08-31| 861.57
#2011-09-01| 852.90
#2011-09-02| 826.78
#2011-09-05| .
#2011-09-06| 805.26
#2011-09-07| 836.65
#2011-09-08| 826.33
#2011-09-09| 802.28
#2011-09-12| 797.71
#2011-09-13| 807.44
#2011-09-14| 815.92
#2011-09-15| 835.20
#2011-09-16| 840.86
#2011-09-19| 818.67
#2011-09-20| 819.27
#2011-09-21| 795.20
#2011-09-22| 763.72
#2011-09-23| 767.98
#2011-09-26| 778.09
#2011-09-27| 793.17
#2011-09-28| 773.17
#2011-09-29| 783.30
#2011-09-30| 757.64
#2011-10-03| 730.39
#2011-10-04| 739.56
#2011-10-05| 748.24
#2011-10-06| 767.83
#2011-10-07| 758.19
#2011-10-10| 786.82
#2011-10-11| 790.69
#2011-10-12| 805.82
#2011-10-13| 797.91
#2011-10-14| 806.02
#2011-10-17| 793.36
#2011-10-18| 809.81
#2011-10-19| 799.04
#2011-10-20| 799.37
#2011-10-21| 819.97
#2011-10-24| 838.07
#2011-10-25| 814.56
#2011-10-26| 823.96
#2011-10-27| 878.92
#2011-10-28| 881.64
#2011-10-31| 850.10
#2011-11-01| 810.51
#2011-11-02| 829.80
#2011-11-03| 845.16
#2011-11-04| 840.60
#2011-11-07| 844.67
#2011-11-08| 852.40
#2011-11-09| 819.01
#2011-11-10| 818.50
#2011-11-11| 838.83
#2011-11-14| 826.53
#2011-11-15| 827.18
#2011-11-16| 805.38
#2011-11-17| 790.60
#2011-11-18| 789.23
#2011-11-21| 771.96
#2011-11-22| 768.79
#2011-11-23| 752.39
#2011-11-24| .
#2011-11-25| 750.42
#2011-11-28| 776.60
#2011-11-29| 775.73
#2011-11-30| 817.07
#2011-12-01| 816.02
#2011-12-02| 823.14
#2011-12-05| 835.08
#2011-12-06| 829.83
#2011-12-07| 838.73
#2011-12-08| 815.79
#2011-12-09| 827.07
#2011-12-12| 810.74
#2011-12-13| 800.70
#2011-12-14| 789.09
#2011-12-15| 787.24
#2011-12-16| 792.69
#2011-12-19| 779.88
#2011-12-20| 804.38
#2011-12-21| 804.49
#2011-12-22| 812.33
#2011-12-23| 817.84
#2011-12-26| .
#2011-12-27| 813.37
#2011-12-28| 801.31
#2011-12-29| 811.39
#2011-12-30| 809.54
#2012-01-02| .
#2012-01-03| 827.97
#2012-01-04| 822.64
#2012-01-05| 822.75
#2012-01-06| 815.45
#2012-01-09| 816.21
#2012-01-10| 831.68
#2012-01-11| 830.92
#2012-01-12| 838.88
#2012-01-13| 833.27
#2012-01-16| .
#2012-01-17| 835.90
#2012-01-18| 846.09
#2012-01-19| 860.17
#2012-01-20| 861.55
#2012-01-23| 864.10
#2012-01-24| 861.68
#2012-01-25| 862.77
#2012-01-26| 866.22
#2012-01-27| 867.51
#2012-01-30| 858.52
#2012-01-31| 863.82
#2012-02-01| 881.44
#2012-02-02| 893.96
#2012-02-03| 912.24
#2012-02-06| 912.45
#2012-02-07| 912.22
#2012-02-08| 916.47
#2012-02-09| 920.67
#2012-02-10| 911.68
#2012-02-13| 916.23
#2012-02-14| 911.29
#2012-02-15| 914.26
#2012-02-16| 921.69
#2012-02-17| 926.82
#2012-02-20| .
#2012-02-21| 929.37
#2012-02-22| 924.98
#2012-02-23| 932.67
#2012-02-24| 937.39
#2012-02-27| 939.13
#2012-02-28| 943.83
#2012-02-29| 937.18
#2012-03-01| 945.16
#2012-03-02| 938.78
#2012-03-05| 932.59
#2012-03-06| 909.72
#2012-03-07| 917.95
#2012-03-08| 931.61
#2012-03-09| 936.38
#2012-03-12| 933.38
#2012-03-13| 956.33
#2012-03-14| 956.64
#2012-03-15| 969.71
#2012-03-16| 972.31
#2012-03-19| 979.06
#2012-03-20| 973.38
#2012-03-21| 970.37
#2012-03-22| 963.83
#2012-03-23| 971.37
#2012-03-26| 985.76
#2012-03-27| 981.33
#2012-03-28| 976.80
#2012-03-29| 966.97
#2012-03-30| 969.66
#2012-04-02| 978.96
#2012-04-03| 977.94
#2012-04-04| 957.28
#2012-04-05| 958.21
#2012-04-06| .
#2012-04-09| 946.48
#2012-04-10| 926.79
#2012-04-11| 934.12
#2012-04-12| 952.34
#2012-04-13| 939.48
#2012-04-16| 937.53
#2012-04-17| 948.86
#2012-04-18| 943.56
#2012-04-19| 938.99
#2012-04-20| 938.99
#2012-04-23| 925.41
#2012-04-24| 932.09
#2012-04-25| 944.08
#2012-04-26| 951.02
#2012-04-27| 956.93
#2012-04-30| 954.26
#2012-05-01| 955.10
#2012-05-02| 946.56
#2012-05-03| 935.43
#2012-05-04| 923.96
#2012-05-07| 919.75
#2012-05-08| 911.79
#2012-05-09| 900.73
#2012-05-10| 903.29
#2012-05-11| 898.54
#2012-05-14| 883.12
#2012-05-15| 877.08
#2012-05-16| 866.10
#2012-05-17| 853.01
#2012-05-18| 841.05
#2012-05-21| 852.72
#2012-05-22| 858.64
#2012-05-23| 853.03
#2012-05-24| 857.33
#2012-05-25| 854.81
#2012-05-28| .
#2012-05-29| 868.21
#2012-05-30| 850.66
#2012-05-31| 849.10
#2012-06-01| 822.82
#2012-06-04| 820.12
#2012-06-05| 830.88
#2012-06-06| 854.02
#2012-06-07| 857.98
#2012-06-08| 857.69
#2012-06-11| 852.35
#2012-06-12| 860.03
#2012-06-13| 852.00
#2012-06-14| 858.68
#2012-06-15| 873.07
#2012-06-18| 871.94
#2012-06-19| 885.10
#2012-06-20| 889.11
#2012-06-21| 870.41
#2012-06-22| 877.47
#2012-06-25| 861.57
#2012-06-26| 864.69
#2012-06-27| 873.69
#2012-06-28| 871.16
#2012-06-29| 898.53
#2012-07-02| 907.79
#2012-07-03| 915.04
#2012-07-04| .
#2012-07-05| 906.83
#2012-07-06| 897.93
#2012-07-09| 890.85
#2012-07-10| 884.16
#2012-07-11| 885.60
#2012-07-12| 878.24
#2012-07-13| 895.08
#2012-07-16| 898.24
#2012-07-17| 899.93
#2012-07-18| 899.06
#2012-07-19| 894.73
#2012-07-20| 881.40
#2012-07-23| 867.84
#2012-07-24| 863.55
#2012-07-25| 865.49
#2012-07-26| 886.52
#2012-07-27| 904.98
#2012-07-30| 907.66
#2012-07-31| 903.08
#2012-08-01| 894.77
#2012-08-02| 885.93
#2012-08-03| 906.01
#2012-08-06| 909.49
#2012-08-07| 917.33
#2012-08-08| 919.11
#2012-08-09| 917.64
#2012-08-10| 916.95
#2012-08-13| 915.73
#2012-08-14| 915.15
#2012-08-15| 916.67
#2012-08-16| 925.53
#2012-08-17| 928.21
#2012-08-20| 927.12
#2012-08-21| 927.79
#2012-08-22| 924.96
#2012-08-23| 921.46
#2012-08-24| 924.20
#2012-08-27| 922.10
#2012-08-28| 922.74
#2012-08-29| 924.05
#2012-08-30| 917.78
#2012-08-31| 925.00
#2012-09-03| .
#2012-09-04| 927.45
#2012-09-05| 925.45
#2012-09-06| 943.81
#2012-09-07| 957.12
#2012-09-10| 952.92
#2012-09-11| 959.39
#2012-09-12| 968.01
#2012-09-13| 982.28
#2012-09-14| 995.65
#2012-09-17| 989.90
#2012-09-18| 983.60
#2012-09-19| 984.47
#2012-09-20| 978.10
#2012-09-21| 980.03
#2012-09-24| 975.65
#2012-09-25| 964.92
#2012-09-26| 952.97
#2012-09-27| 964.93
#2012-09-28| 961.17
#2012-10-01| 969.97
#2012-10-02| 967.50
#2012-10-03| 973.95
#2012-10-04| 986.68
#2012-10-05| 989.73
#2012-10-08| 984.88
#2012-10-09| 976.47
#2012-10-10| 972.22
#2012-10-11| 979.51
#2012-10-12| 973.49
#2012-10-15| 979.01
#2012-10-16| 991.79
#2012-10-17|1005.83
#2012-10-18|1001.96
#2012-10-19| 991.28
#2012-10-22| 990.35
#2012-10-23| 976.43
#2012-10-24| 976.62
#2012-10-25| 980.29
#2012-10-26| 981.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.66
#2012-11-01| 998.91
#2012-11-02| 996.05
#2012-11-05| 994.98
#2012-11-06|1002.95
#2012-11-07| 981.42
#2012-11-08| 973.28
#2012-11-09| 973.07
#2012-11-12| 974.82
#2012-11-13| 969.56
#2012-11-14| 956.17
#2012-11-15| 955.26
#2012-11-16| 960.49
#2012-11-19| 980.81
#2012-11-20| 981.68
#2012-11-21| 982.83
#2012-11-22| .
#2012-11-23| 997.73
#2012-11-26| 995.34
#2012-11-27| 988.93
#2012-11-28| 993.44
#2012-11-29| 999.90
#2012-11-30|1000.00
#2012-12-03| 999.58
#2012-12-04| 996.93
#2012-12-05|1000.79
#2012-12-06|1004.29
#2012-12-07|1007.22
#2012-12-10|1006.60
#2012-12-11|1013.14
#2012-12-12|1017.04
#2012-12-13|1016.57
#2012-12-14|1014.93
#2012-12-17|1029.94
#2012-12-18|1045.58
#2012-12-19|1045.39
#2012-12-20|1055.45
#2012-12-21|1047.94
#2012-12-24|1046.54
#2012-12-25|1049.07
#2012-12-26|1045.94
#2012-12-27|1046.12
#2012-12-28|1042.55
#2012-12-31|1053.46
#2013-01-01|1053.49
#2013-01-02|1082.17
#2013-01-03|1081.00
#2013-01-04|1096.21
#2013-01-07|1095.45
#2013-01-08|1090.95
#2013-01-09|1097.65
#2013-01-10|1106.11
#2013-01-11|1108.75
#2013-01-14|1107.92
#2013-01-15|1109.51
#2013-01-16|1105.63
#2013-01-17|1111.46
#2013-01-18|1114.45
#2013-01-21|1115.57
#2013-01-22|1122.34
#2013-01-23|1116.22
#2013-01-24|1122.21
#2013-01-25|1126.46
#2013-01-28|1123.97
#2013-01-29|1132.20
#2013-01-30|1133.31
#2013-01-31|1134.15
#2013-02-01|1145.38
#2013-02-04|1133.66
#2013-02-05|1142.06
#2013-02-06|1149.79
#2013-02-07|1146.60
#2013-02-08|1151.11
#2013-02-11|1147.99
#2013-02-12|1157.04
#2013-02-13|1156.88
#2013-02-14|1161.36
#2013-02-15|1157.33
#2013-02-18|1158.80
#2013-02-19|1167.45
#2013-02-20|1153.38
#2013-02-21|1139.07
#2013-02-22|1152.56
#2013-02-25|1134.13
#2013-02-26|1133.43
#2013-02-27|1144.61
#2013-02-28|1144.20
#2013-03-01|1144.97
#2013-03-04|1154.38
#2013-03-05|1167.42
#2013-03-06|1175.18
#2013-03-07|1178.90
#2013-03-08|1181.01
#2013-03-11|1187.80
#2013-03-12|1183.00
#2013-03-13|1184.69
#2013-03-14|1191.91
#2013-03-15|1195.72
#2013-03-18|1182.99
#2013-03-19|1172.64
#2013-03-20|1183.15
#2013-03-21|1172.05
#2013-03-22|1177.13
#2013-03-25|1178.99
#2013-03-26|1189.82
#2013-03-27|1190.79
#2013-03-28|1194.39
#2013-03-29|1194.01
#2013-04-01|1181.13
#2013-04-02|1189.03
#2013-04-03|1170.94
#2013-04-04|1172.43
#2013-04-05|1170.82
#2013-04-08|1184.80
#2013-04-09|1187.97
#2013-04-10|1207.13
#2013-04-11|1219.27
#2013-04-12|1212.60
#2013-04-15|1184.46
#2013-04-16|1192.49
#2013-04-17|1177.74
#2013-04-18|1168.01
#2013-04-19|1179.18
#2013-04-22|1183.93
#2013-04-23|1200.39
#2013-04-24|1206.33
#2013-04-25|1215.41
#2013-04-26|1213.44
#2013-04-29|1222.85
#2013-04-30|1237.22
#2013-05-01|1223.51
#2013-05-02|1234.04
#2013-05-03|1252.90
#2013-05-06|1257.53
#2013-05-07|1264.92
#2013-05-08|1271.95
#2013-05-09|1267.57
#2013-05-10|1272.32
#2013-05-13|1280.34
#2013-05-14|1297.38
#2013-05-15|1303.63
#2013-05-16|1296.79
#2013-05-17|1316.00
#2013-05-20|1320.82
#2013-05-21|1319.53
#2013-05-22|1306.44
#2013-05-23|1284.60
#2013-05-24|1287.38
#2013-05-27|1285.95
#2013-05-28|1300.19
#2013-05-29|1298.71
#2013-05-30|1306.98
#2013-05-31|1288.86
#2013-06-03|1286.49
#2013-06-04|1289.53
#2013-06-05|1263.31
#2013-06-06|1270.19
#2013-06-07|1291.30
#2013-06-10|1300.26
#2013-06-11|1283.63
#2013-06-12|1273.96
#2013-06-13|1285.51
#2013-06-14|1275.09
#2013-06-17|1290.77
#2013-06-18|1298.94
#2013-06-19|1289.99
#2013-06-20|1248.65
#2013-06-21|1242.62
#2013-06-24|1222.18
#2013-06-25|1236.51
#2013-06-26|1243.83
#2013-06-27|1256.64
#2013-06-28|1253.78
#2013-07-01|1268.38
#2013-07-02|1267.36
#2013-07-03|1266.89
#2013-07-04|1272.15
#2013-07-05|1286.54
#2013-07-08|1288.25
#2013-07-09|1301.44
#2013-07-10|1298.54
#2013-07-11|1317.03
#2013-07-12|1322.55
#2013-07-15|1327.08
#2013-07-16|1322.92
#2013-07-17|1323.91
#2013-07-18|1332.07
#2013-07-19|1333.84
#2013-07-22|1345.24
#2013-07-23|1345.85
#2013-07-24|1340.71
#2013-07-25|1345.12
#2013-07-26|1338.70
#2013-07-29|1326.93
#2013-07-30|1332.44
#2013-07-31|1324.50
#2013-08-01|1347.55
#2013-08-02|1357.44
#2013-08-05|1356.72
#2013-08-06|1352.34
#2013-08-07|1338.79
#2013-08-08|1344.39
#2013-08-09|1339.88
#2013-08-12|1330.57
#2013-08-13|1336.73
#2013-08-14|1336.42
#2013-08-15|1314.24
#2013-08-16|1316.91
#2013-08-19|1308.40
#2013-08-20|1310.99
#2013-08-21|1303.15
#2013-08-22|1312.56
#2013-08-23|1317.21
#2013-08-26|1309.98
#2013-08-27|1282.74
#2013-08-28|1279.82
#2013-08-29|1284.10
#2013-08-30|1276.60
#2013-09-02|1284.13
#2013-09-03|1299.46
#2013-09-04|1310.67
#2013-09-05|1313.65
#2013-09-06|1316.17
#2013-09-09|1330.44
#2013-09-10|1353.86
#2013-09-11|1357.69
#2013-09-12|1354.53
#2013-09-13|1357.78
#2013-09-16|1373.04
#2013-09-17|1381.84
#2013-09-18|1391.14
#2013-09-19|1401.14
#2013-09-20|1396.20
#2013-09-23|1383.38
#2013-09-24|1379.92
#2013-09-25|1375.83
#2013-09-26|1380.52
#2013-09-27|1377.55
#2013-09-30|1366.75
#2013-10-01|1377.10
#2013-10-02|1369.38
#2013-10-03|1360.72
#2013-10-04|1367.08
#2013-10-07|1349.00
#2013-10-08|1334.62
#2013-10-09|1339.67
#2013-10-10|1372.02
#2013-10-11|1386.43
#2013-10-14|1393.09
#2013-10-15|1387.66
#2013-10-16|1403.65
#2013-10-17|1423.44
#2013-10-18|1434.04
#2013-10-21|1436.76
#2013-10-22|1439.97
#2013-10-23|1431.61
#2013-10-24|1442.33
#2013-10-25|1444.91
#2013-10-28|1444.72
#2013-10-29|1449.87
#2013-10-30|1445.12
#2013-10-31|1427.70
#2013-11-01|1431.47
#2013-11-04|1432.49
#2013-11-05|1430.77
#2013-11-06|1438.83
#2013-11-07|1419.04
#2013-11-08|1433.69
#2013-11-11|1439.69
#2013-11-12|1433.16
#2013-11-13|1437.52
#2013-11-14|1447.93
#2013-11-15|1460.60
#2013-11-18|1463.34
#2013-11-19|1459.93
#2013-11-20|1459.06
#2013-11-21|1471.31
#2013-11-22|1480.23
#2013-11-25|1482.67
#2013-11-26|1482.00
#2013-11-27|1486.03
#2013-11-28|1488.99
#2013-11-29|1487.81
#2013-12-02|1485.77
#2013-12-03|1473.52
#2013-12-04|1467.70
#2013-12-05|1459.23
#2013-12-06|1474.68
#2013-12-09|1479.29
#2013-12-10|1477.23
#2013-12-11|1468.71
#2013-12-12|1460.68
#2013-12-13|1468.24
#2013-12-16|1478.96
#2013-12-17|1477.13
#2013-12-18|1501.91
#2013-12-19|1501.60
#2013-12-20|1513.77
#2013-12-23|1524.23
#2013-12-24|1524.83
#2013-12-25|1525.71
#2013-12-26|1534.06
#2013-12-27|1536.96
#2013-12-30|1539.42
#2013-12-31|1548.55
#2014-01-01|1548.61
#2014-01-02|1539.45
#2014-01-03|1545.46
#2014-01-06|1541.21
#2014-01-07|1542.08
#2014-01-08|1545.06
#2014-01-09|1543.40
#2014-01-10|1545.09
#2014-01-13|1524.89
#2014-01-14|1529.62
#2014-01-15|1539.01
#2014-01-16|1533.56
#2014-01-17|1536.18
#2014-01-20|1534.35
#2014-01-21|1532.38
#2014-01-22|1541.16
#2014-01-23|1518.58
#2014-01-24|1481.35
#2014-01-27|1457.96
#2014-01-28|1474.92
#2014-01-29|1464.32
#2014-01-30|1475.35
#2014-01-31|1454.90
#2014-02-03|1419.05
#2014-02-04|1424.62
#2014-02-05|1423.60
#2014-02-06|1445.37
#2014-02-07|1466.53
#2014-02-10|1469.83
#2014-02-11|1482.94
#2014-02-12|1488.91
#2014-02-13|1491.80
#2014-02-14|1490.89
#2014-02-17|1494.27
#2014-02-18|1502.14
#2014-02-19|1488.03
#2014-02-20|1484.46
#2014-02-21|1488.29
#2014-02-24|1502.14
#2014-02-25|1496.01
#2014-02-26|1490.08
#2014-02-27|1497.70
#2014-02-28|1505.79
#2014-03-03|1485.19
#2014-03-04|1513.47
#2014-03-05|1517.62
#2014-03-06|1529.49
#2014-03-07|1534.49
#2014-03-10|1530.24
#2014-03-11|1524.60
#2014-03-12|1518.86
#2014-03-13|1498.23
#2014-03-14|1488.14
#2014-03-17|1502.62
#2014-03-18|1511.26
#2014-03-19|1508.85
#2014-03-20|1514.36
#2014-03-21|1510.94
#2014-03-24|1509.06
#2014-03-25|1501.83
#2014-03-26|1493.51
#2014-03-27|1489.46
#2014-03-28|1493.39
#2014-03-31|1509.88
#2014-04-01|1518.31
#2014-04-02|1522.95
#2014-04-03|1517.66
#2014-04-04|1496.44
#2014-04-07|1468.12
#2014-04-08|1465.99
#2014-04-09|1483.48
#2014-04-10|1454.57
#2014-04-11|1432.23
#2014-04-14|1440.14
#2014-04-15|1443.05
#2014-04-16|1468.09
#2014-04-17|1473.92
#2014-04-18|1474.77
#2014-04-21|1474.92
#2014-04-22|1485.51
#2014-04-23|1483.82
#2014-04-24|1483.21
#2014-04-25|1461.64
#2014-04-28|1456.85
#2014-04-29|1468.36
#2014-04-30|1472.93
#2014-05-01|1481.56
#2014-05-02|1483.68
#2014-05-05|1483.33
#2014-05-06|1472.34
#2014-05-07|1479.27
#2014-05-08|1486.02
#2014-05-09|1485.71
#2014-05-12|1500.74
#2014-05-13|1500.39
#2014-05-14|1492.81
#2014-05-15|1472.33
#2014-05-16|1471.25
#2014-05-19|1476.89
#2014-05-20|1465.49
#2014-05-21|1479.91
#2014-05-22|1489.94
#2014-05-23|1495.88
#2014-05-26|1500.67
#2014-05-27|1512.83
#2014-05-28|1512.43
#2014-05-29|1517.15
#2014-05-30|1515.40
#2014-06-02|1517.84
#2014-06-03|1515.54
#2014-06-04|1521.54
#2014-06-05|1529.12
#2014-06-06|1546.87
#2014-06-09|1549.72
#2014-06-10|1547.35
#2014-06-11|1541.23
#2014-06-12|1538.01
#2014-06-13|1536.84
#2014-06-16|1532.73
#2014-06-17|1543.20
#2014-06-18|1551.71
#2014-06-19|1552.98
#2014-06-20|1555.09
#2014-06-23|1556.62
#2014-06-24|1541.56
#2014-06-25|1543.60
#2014-06-26|1544.65
#2014-06-27|1549.69
#2014-06-30|1558.22
#2014-07-01|1568.76
#2014-07-02|1571.62
#2014-07-03|1582.97
#2014-07-04|1583.02
#2014-07-07|1574.31
#2014-07-08|1557.30
#2014-07-09|1559.21
#2014-07-10|1544.64
#2014-07-11|1545.36
#2014-07-14|1557.75
#2014-07-15|1562.33
#2014-07-16|1566.59
#2014-07-17|1550.21
#2014-07-18|1561.10
#2014-07-21|1556.88
#2014-07-22|1570.22
#2014-07-23|1571.91
#2014-07-24|1575.06
#2014-07-25|1564.92
#2014-07-28|1565.39
#2014-07-29|1562.38
#2014-07-30|1565.15
#2014-07-31|1536.59
#2014-08-01|1525.02
#2014-08-04|1529.85
#2014-08-05|1516.93
#2014-08-06|1517.22
#2014-08-07|1508.25
#2014-08-08|1516.95
#2014-08-11|1526.59
#2014-08-12|1526.89
#2014-08-13|1535.11
#2014-08-14|1539.00
#2014-08-15|1533.34
#2014-08-18|1550.01
#2014-08-19|1552.77
#2014-08-20|1555.60
#2014-08-21|1565.66
#2014-08-22|1564.25
#2014-08-25|1575.48
#2014-08-26|1580.50
#2014-08-27|1579.62
#2014-08-28|1570.56
#2014-08-29|1574.82
#2014-09-01|1573.72
#2014-09-02|1579.59
#2014-09-03|1582.30
#2014-09-04|1580.19
#2014-09-05|1578.75
#2014-09-08|1576.18
#2014-09-09|1561.61
#2014-09-10|1567.74
#2014-09-11|1567.73
#2014-09-12|1568.76
#2014-09-15|1565.49
#2014-09-16|1570.14
#2014-09-17|1577.89
#2014-09-18|1591.72
#2014-09-19|1584.02
#2014-09-22|1569.68
#2014-09-23|1559.85
#2014-09-24|1566.73
#2014-09-25|1543.79
#2014-09-26|1552.80
#2014-09-29|1543.56
#2014-09-30|1539.72
#2014-10-01|1519.09
#2014-10-02|1518.12
#2014-10-03|1529.91
#2014-10-06|1533.36
#2014-10-07|1506.89
#2014-10-08|1524.06
#2014-10-09|1495.61
#2014-10-10|1473.95
#2014-10-13|1459.25
#2014-10-14|1461.30
#2014-10-15|1450.82
#2014-10-16|1449.52
#2014-10-17|1469.48
#2014-10-20|1480.19
#2014-10-21|1504.66
#2014-10-22|1490.47
#2014-10-23|1504.87
#2014-10-24|1516.46
#2014-10-27|1516.33
#2014-10-28|1535.64
#2014-10-29|1543.84
#2014-10-30|1566.12
#2014-10-31|1594.30
#2014-11-03|1590.21
#2014-11-04|1603.20
#2014-11-05|1613.00
#2014-11-06|1615.09
#2014-11-07|1618.87
#2014-11-10|1626.19
#2014-11-11|1623.33
#2014-11-12|1623.87
#2014-11-13|1622.30
#2014-11-14|1618.22
#2014-11-17|1610.00
#2014-11-18|1617.09
#2014-11-19|1610.41
#2014-11-20|1610.82
#2014-11-21|1619.28
#2014-11-24|1624.71
#2014-11-25|1631.19
#2014-11-26|1634.56
#2014-11-27|1632.22
#2014-11-28|1634.19
#2014-12-01|1624.37
#2014-12-02|1634.93
#2014-12-03|1643.10
#2014-12-04|1644.48
#2014-12-05|1657.43
#2014-12-08|1658.86
#2014-12-09|1654.33
#2014-12-10|1633.01
#2014-12-11|1632.38
#2014-12-12|1594.60
#2014-12-15|1583.03
#2014-12-16|1571.92
#2014-12-17|1599.82
#2014-12-18|1636.51
#2014-12-19|1642.32
#2014-12-22|1649.16
#2014-12-23|1655.13
#2014-12-24|1657.03
#2014-12-25|1656.43
#2014-12-26|1655.70
#2014-12-29|1656.37
#2014-12-30|1649.80
#2014-12-31|1638.33
#2015-01-01|1638.34
#2015-01-02|1636.54
#2015-01-05|1604.98
#2015-01-06|1578.72
#2015-01-07|1590.97
#2015-01-08|1612.62
#2015-01-09|1599.01
#2015-01-12|1586.21
#2015-01-13|1588.13
#2015-01-14|1563.35
#2015-01-15|1551.59
#2015-01-16|1558.69
#2015-01-19|1560.89
#2015-01-20|1563.75
#2015-01-21|1568.26
#2015-01-22|1587.11
#2015-01-23|1579.41
#2015-01-26|1583.34
#2015-01-27|1569.82
#2015-01-28|1547.05
#2015-01-29|1554.44
#2015-01-30|1545.54
#2015-02-02|1561.87
#2015-02-03|1586.32
#2015-02-04|1591.72
#2015-02-05|1612.53
#2015-02-06|1620.91
#2015-02-09|1615.67
#2015-02-10|1626.14
#2015-02-11|1625.92
#2015-02-12|1645.00
#2015-02-13|1645.82
#2015-02-16|1648.24
#2015-02-17|1654.39
#2015-02-18|1653.17
#2015-02-19|1657.03
#2015-02-20|1670.50
#2015-02-23|1670.91
#2015-02-24|1678.77
#2015-02-25|1683.96
#2015-02-26|1679.66
#2015-02-27|1671.04
#2015-03-02|1683.45
#2015-03-03|1672.52
#2015-03-04|1662.55
#2015-03-05|1668.37
#2015-03-06|1654.69
#2015-03-09|1658.33
#2015-03-10|1627.45
#2015-03-11|1631.28
#2015-03-12|1664.70
#2015-03-13|1652.23
#2015-03-16|1671.48
#2015-03-17|1667.46
#2015-03-18|1675.03
#2015-03-19|1669.89
#2015-03-20|1693.14
#2015-03-23|1692.61
#2015-03-24|1685.32
#2015-03-25|1662.71
#2015-03-26|1653.72
#2015-03-27|1651.55
#2015-03-30|1665.40
#2015-03-31|1656.79
#2015-04-01|1660.37
#2015-04-02|1670.02
#2015-04-03|1672.48
#2015-04-06|1675.42
#2015-04-07|1672.85
#2015-04-08|1688.04
#2015-04-09|1695.87
#2015-04-10|1700.08
#2015-04-13|1707.09
#2015-04-14|1710.97
#2015-04-15|1714.23
#2015-04-16|1719.58
#2015-04-17|1693.51
#2015-04-20|1697.67
#2015-04-21|1705.24
#2015-04-22|1726.33
#2015-04-23|1730.87
#2015-04-24|1728.77
#2015-04-27|1728.05
#2015-04-28|1735.79
#2015-04-29|1734.04
#2015-04-30|1718.99
#2015-05-01|1723.32
#2015-05-04|1730.24
#2015-05-05|1721.95
#2015-05-06|1716.09
#2015-05-07|1723.26
#2015-05-08|1750.57
#2015-05-11|1754.97
#2015-05-12|1745.14
#2015-05-13|1750.75
#2015-05-14|1762.81
#2015-05-15|1762.42
#2015-05-18|1767.77
#2015-05-19|1770.90
#2015-05-20|1767.08
#2015-05-21|1762.16
#2015-05-22|1762.32
#2015-05-25|1762.88
#2015-05-26|1747.16
#2015-05-27|1758.02
#2015-05-28|1758.98
#2015-05-29|1745.55
#2015-06-01|1746.37
#2015-06-02|1748.84
#2015-06-03|1758.56
#2015-06-04|1744.05
#2015-06-05|1740.26
#2015-06-08|1733.13
#2015-06-09|1732.54
#2015-06-10|1759.72
#2015-06-11|1764.79
#2015-06-12|1757.84
#2015-06-15|1744.47
#2015-06-16|1749.08
#2015-06-17|1745.64
#2015-06-18|1760.34
#2015-06-19|1753.05
#2015-06-22|1770.00
#2015-06-23|1776.43
#2015-06-24|1764.72
#2015-06-25|1758.14
#2015-06-26|1760.69
#2015-06-29|1714.03
#2015-06-30|1720.68
#2015-07-01|1736.31
#2015-07-02|1732.64
#2015-07-03|1730.79
#2015-07-06|1712.92
#2015-07-07|1704.36
#2015-07-08|1672.15
#2015-07-09|1690.36
#2015-07-10|1717.95
#2015-07-13|1735.52
#2015-07-14|1741.91
#2015-07-15|1741.75
#2015-07-16|1758.28
#2015-07-17|1760.20
#2015-07-20|1765.31
#2015-07-21|1761.95
#2015-07-22|1759.91
#2015-07-23|1745.72
#2015-07-24|1730.02
#2015-07-27|1706.11
#2015-07-28|1714.45
#2015-07-29|1729.65
#2015-07-30|1738.53
#2015-07-31|1736.21
#2015-08-03|1734.51
#2015-08-04|1737.61
#2015-08-05|1739.08
#2015-08-06|1725.67
#2015-08-07|1728.33
#2015-08-10|1747.90
#2015-08-11|1727.01
#2015-08-12|1712.99
#2015-08-13|1716.08
#2015-08-14|1724.48
#2015-08-17|1725.62
#2015-08-18|1722.23
#2015-08-19|1707.13
#2015-08-20|1675.86
#2015-08-21|1623.85
#2015-08-24|1556.54
#2015-08-25|1547.00
#2015-08-26|1590.52
#2015-08-27|1626.36
#2015-08-28|1629.84
#2015-08-31|1615.96
#2015-09-01|1565.83
#2015-09-02|1577.63
#2015-09-03|1589.23
#2015-09-04|1561.78
#2015-09-07|1562.46
#2015-09-08|1598.40
#2015-09-09|1596.12
#2015-09-10|1598.31
#2015-09-11|1603.51
#2015-09-14|1595.58
#2015-09-15|1607.82
#2015-09-16|1621.52
#2015-09-17|1615.35
#2015-09-18|1590.18
#2015-09-21|1598.50
#2015-09-22|1573.64
#2015-09-23|1572.32
#2015-09-24|1557.44
#2015-09-25|1572.74
#2015-09-28|1530.98
#2015-09-29|1524.18
#2015-09-30|1552.19
#2015-10-01|1562.57
#2015-10-02|1568.06
#2015-10-05|1602.75
#2015-10-06|1600.71
#2015-10-07|1618.65
#2015-10-08|1624.71
#2015-10-09|1623.04
#2015-10-12|1628.69
#2015-10-13|1614.17
#2015-10-14|1604.10
#2015-10-15|1636.53
#2015-10-16|1646.31
#2015-10-19|1641.97
#2015-10-20|1643.99
#2015-10-21|1628.66
#2015-10-22|1645.91
#2015-10-23|1671.35
#2015-10-26|1672.31
#2015-10-27|1660.13
#2015-10-28|1687.95
#2015-10-29|1681.41
#2015-10-30|1668.43
#2015-11-02|1673.07
#2015-11-03|1683.90
#2015-11-04|1684.09
#2015-11-05|1691.34
#2015-11-06|1702.74
#2015-11-09|1688.21
#2015-11-10|1688.74
#2015-11-11|1690.55
#2015-11-12|1666.85
#2015-11-13|1649.71
#2015-11-16|1661.36
#2015-11-17|1665.33
#2015-11-18|1684.85
#2015-11-19|1692.00
#2015-11-20|1692.58
#2015-11-23|1685.40
#2015-11-24|1678.65
#2015-11-25|1680.73
#2015-11-26|1683.47
#2015-11-27|1682.79
#2015-11-30|1681.25
#2015-12-01|1694.92
#2015-12-02|1683.37
#2015-12-03|1663.97
#2015-12-04|1690.02
#2015-12-07|1674.43
#2015-12-08|1653.62
#2015-12-09|1636.44
#2015-12-10|1635.69
#2015-12-11|1591.77
#2015-12-14|1585.13
#2015-12-15|1611.89
#2015-12-16|1635.47
#2015-12-17|1618.90
#2015-12-18|1588.75
#2015-12-21|1598.06
#2015-12-22|1608.88
#2015-12-23|1629.31
#2015-12-24|1631.11
#2015-12-25|1630.48
#2015-12-28|1629.27
#2015-12-29|1643.46
#2015-12-30|1632.63
#2015-12-31|1619.38
#2016-01-01|1619.38
#2016-01-04|1581.26
#2016-01-05|1576.89
#2016-01-06|1548.70
#2016-01-07|1507.24
#2016-01-08|1488.05
#2016-01-11|1489.89
#2016-01-12|1492.72
#2016-01-13|1462.05
#2016-01-14|1466.55
#2016-01-15|1429.14
#2016-01-18|1423.12
#2016-01-19|1423.88
#2016-01-20|1395.69
#2016-01-21|1393.60
#2016-01-22|1427.00
#2016-01-25|1405.42
#2016-01-26|1417.61
#2016-01-27|1415.71
#2016-01-28|1407.42
#2016-01-29|1455.56
#2016-02-01|1455.24
#2016-02-02|1418.95
#2016-02-03|1419.03
#2016-02-04|1430.94
#2016-02-05|1405.55
#2016-02-08|1360.40
#2016-02-09|1356.04
#2016-02-10|1356.62
#2016-02-11|1327.59
#2016-02-12|1357.69
#2016-02-15|1370.69
#2016-02-16|1393.18
#2016-02-17|1418.24
#2016-02-18|1415.80
#2016-02-19|1413.57
#2016-02-22|1433.11
#2016-02-23|1415.27
#2016-02-24|1406.69
#2016-02-25|1428.06
#2016-02-26|1436.84
#2016-02-29|1427.33
#2016-03-01|1464.61
#2016-03-02|1475.75
#2016-03-03|1490.69
#2016-03-04|1501.13
#2016-03-07|1495.58
#2016-03-08|1475.21
#2016-03-09|1473.80
#2016-03-10|1472.52
#2016-03-11|1508.11
#2016-03-14|1507.57
#2016-03-15|1497.86
#2016-03-16|1498.54
#2016-03-17|1529.52
#2016-03-18|1541.53
#2016-03-21|1539.57
#2016-03-22|1535.76
#2016-03-23|1526.62
#2016-03-24|1515.68
#2016-03-25|1516.72
#2016-03-28|1517.43
#2016-03-29|1529.69
#2016-03-30|1546.51
#2016-03-31|1548.00
#2016-04-01|1550.41
#2016-04-04|1541.32
#2016-04-05|1516.99
#2016-04-06|1527.33
#2016-04-07|1503.62
#2016-04-08|1510.19
#2016-04-11|1514.48
#2016-04-12|1531.70
#2016-04-13|1569.65
#2016-04-14|1579.91
#2016-04-15|1575.82
#2016-04-18|1580.94
#2016-04-19|1598.64
#2016-04-20|1616.73
#2016-04-21|1615.65
#2016-04-22|1618.61
#2016-04-25|1610.39
#2016-04-26|1619.10
#2016-04-27|1621.57
#2016-04-28|1600.01
#2016-04-29|1589.91
#2016-05-02|1598.62
#2016-05-03|1572.79
#2016-05-04|1560.39
#2016-05-05|1557.69
#2016-05-06|1558.09
#2016-05-09|1558.56
#2016-05-10|1582.28
#2016-05-11|1566.32
#2016-05-12|1565.26
#2016-05-13|1547.35
#2016-05-16|1557.91
#2016-05-17|1553.21
#2016-05-18|1572.12
#2016-05-19|1555.14
#2016-05-20|1569.56
#2016-05-23|1568.52
#2016-05-24|1596.83
#2016-05-25|1610.84
#2016-05-26|1604.45
#2016-05-27|1616.19
#2016-05-30|1615.98
#2016-05-31|1614.55
#2016-06-01|1612.67
#2016-06-02|1611.59
#2016-06-03|1600.18
#2016-06-06|1611.59
#2016-06-07|1610.52
#2016-06-08|1615.73
#2016-06-09|1600.82
#2016-06-10|1573.20
#2016-06-13|1548.65
#2016-06-14|1519.81
#2016-06-15|1520.87
#2016-06-16|1515.05
#2016-06-17|1520.36
#2016-06-20|1545.77
#2016-06-21|1548.77
#2016-06-22|1548.43
#2016-06-23|1582.87
#2016-06-24|1480.96
#2016-06-27|1416.79
#2016-06-28|1442.57
#2016-06-29|1480.97
#2016-06-30|1491.65
#2016-07-01|1492.96
#2016-07-04|1492.26
#2016-07-05|1467.72
#2016-07-06|1462.01
#2016-07-07|1473.65
#2016-07-08|1500.79
#2016-07-11|1517.65
#2016-07-12|1547.87
#2016-07-13|1551.85
#2016-07-14|1568.33
#2016-07-15|1569.93
#2016-07-18|1576.03
#2016-07-19|1574.00
#2016-07-20|1582.39
#2016-07-21|1577.90
#2016-07-22|1584.67
#2016-07-25|1582.89
#2016-07-26|1583.10
#2016-07-27|1589.30
#2016-07-28|1593.10
#2016-07-29|1599.03
#2016-08-01|1593.34
#2016-08-02|1581.29
#2016-08-03|1586.94
#2016-08-04|1594.62
#2016-08-05|1618.67
#2016-08-08|1622.87
#2016-08-09|1625.96
#2016-08-10|1619.78
#2016-08-11|1628.19
#2016-08-12|1627.46
#2016-08-15|1638.57
#2016-08-16|1632.59
#2016-08-17|1635.60
#2016-08-18|1638.23
#2016-08-19|1635.68
#2016-08-22|1637.49
#2016-08-23|1642.72
#2016-08-24|1636.14
#2016-08-25|1636.55
#2016-08-26|1640.98
#2016-08-29|1646.12
#2016-08-30|1655.53
#2016-08-31|1655.86
#2016-09-01|1658.60
#2016-09-02|1668.10
#2016-09-05|1670.75
#2016-09-06|1673.54
#2016-09-07|1678.77
#2016-09-08|1679.73
#2016-09-09|1654.37
#2016-09-12|1665.64
#2016-09-13|1643.06
#2016-09-14|1637.50
#2016-09-15|1652.39
#2016-09-16|1643.04
#2016-09-19|1651.09
#2016-09-20|1648.97
#2016-09-21|1667.45
#2016-09-22|1679.58
#2016-09-23|1663.25
#2016-09-26|1645.41
#2016-09-27|1651.64
#2016-09-28|1656.06
#2016-09-29|1644.34
#2016-09-30|1656.18
#2016-10-03|1658.00
#2016-10-04|1659.50
#2016-10-05|1673.03
#2016-10-06|1667.65
#2016-10-07|1661.08
#2016-10-10|1666.01
#2016-10-11|1643.25
#2016-10-12|1641.26
#2016-10-13|1626.60
#2016-10-14|1637.83
#2016-10-17|1629.01
#2016-10-18|1641.81
#2016-10-19|1655.19
#2016-10-20|1658.44
#2016-10-21|1659.69
#2016-10-24|1666.35
#2016-10-25|1659.22
#2016-10-26|1656.95
#2016-10-27|1653.79
#2016-10-28|1656.54
#2016-10-31|1656.24
#2016-11-01|1647.23
#2016-11-02|1631.40
#2016-11-03|1634.41
#2016-11-04|1629.76
#2016-11-07|1664.15
#2016-11-08|1662.55
#2016-11-09|1693.92
#2016-11-10|1725.11
#2016-11-11|1731.23
#2016-11-14|1739.31
#2016-11-15|1745.10
#2016-11-16|1737.29
#2016-11-17|1752.58
#2016-11-18|1750.03
#2016-11-21|1759.28
#2016-11-22|1756.93
#2016-11-23|1759.96
#2016-11-24|1762.30
#2016-11-25|1766.85
#2016-11-28|1749.65
#2016-11-29|1750.44
#2016-11-30|1753.21
#2016-12-01|1763.45
#2016-12-02|1757.72
#2016-12-05|1771.57
#2016-12-06|1781.26
#2016-12-07|1811.02
#2016-12-08|1828.05
#2016-12-09|1827.73
#2016-12-12|1812.81
#2016-12-13|1818.65
#2016-12-14|1813.29
#2016-12-15|1814.75
#2016-12-16|1802.22
#2016-12-19|1800.68
#2016-12-20|1813.20
#2016-12-21|1807.39
#2016-12-22|1798.65
#2016-12-23|1800.61
#2016-12-26|1799.93
#2016-12-27|1803.18
#2016-12-28|1789.65
#2016-12-29|1785.09
#2016-12-30|1787.04
#2017-01-02|1787.54
#2017-01-03|1804.96
#2017-01-04|1832.69
#2017-01-05|1832.27
#2017-01-06|1838.00
#2017-01-09|1825.66
#2017-01-10|1827.57
#2017-01-11|1832.13
#2017-01-12|1832.64
#2017-01-13|1837.11
#2017-01-16|1833.57
#2017-01-17|1815.65
#2017-01-18|1824.56
#2017-01-19|1812.78
#2017-01-20|1820.71
#2017-01-23|1817.01
#2017-01-24|1831.58
#2017-01-25|1845.47
#2017-01-26|1846.47
#2017-01-27|1841.56
#2017-01-30|1834.97
#2017-01-31|1827.22
#2017-02-01|1829.44
#2017-02-02|1821.75
#2017-02-03|1855.82
#2017-02-06|1852.24
#2017-02-07|1853.29
#2017-02-08|1848.08
#2017-02-09|1864.54
#2017-02-10|1871.02
#2017-02-13|1886.68
#2017-02-14|1896.77
#2017-02-15|1913.26
#2017-02-16|1908.71
#2017-02-17|1908.79
#2017-02-20|1909.63
#2017-02-21|1914.94
#2017-02-22|1913.27
#2017-02-23|1917.32
#2017-02-24|1906.62
#2017-02-27|1909.04
#2017-02-28|1899.08
#2017-03-01|1928.78
#2017-03-02|1911.44
#2017-03-03|1911.97
#2017-03-06|1907.01
#2017-03-07|1902.69
#2017-03-08|1900.18
#2017-03-09|1902.10
#2017-03-10|1909.54
#2017-03-13|1914.87
#2017-03-14|1909.40
#2017-03-15|1914.40
#2017-03-16|1932.03
#2017-03-17|1917.01
#2017-03-20|1906.76
#2017-03-21|1872.70
#2017-03-22|1864.06
#2017-03-23|1869.78
#2017-03-24|1869.70
#2017-03-27|1858.61
#2017-03-28|1878.87
#2017-03-29|1875.88
#2017-03-30|1890.73
#2017-03-31|1884.97
#2017-04-03|1878.20
#2017-04-04|1873.61
#2017-04-05|1867.61
#2017-04-06|1871.88
#2017-04-07|1870.64
#2017-04-10|1870.53
#2017-04-11|1870.50
#2017-04-12|1860.52
#2017-04-13|1850.22
#2017-04-14|1850.03
#2017-04-17|1873.48
#2017-04-18|1862.67
#2017-04-19|1864.27
#2017-04-20|1889.00
#2017-04-21|1881.43
#2017-04-24|1913.61
#2017-04-25|1924.17
#2017-04-26|1925.94
#2017-04-27|1920.31
#2017-04-28|1904.00
#2017-05-01|1908.74
#2017-05-02|1919.95
#2017-05-03|1916.84
#2017-05-04|1918.21
#2017-05-05|1918.63
#2017-05-08|1915.26
#2017-05-09|1913.63
#2017-05-10|1915.98
#2017-05-11|1910.98
#2017-05-12|1908.10
#2017-05-15|1925.47
#2017-05-16|1926.34
#2017-05-17|1883.40
#2017-05-18|1881.83
#2017-05-19|1897.11
#2017-05-22|1907.59
#2017-05-23|1915.47
#2017-05-24|1921.24
#2017-05-25|1932.03
#2017-05-26|1930.59
#2017-05-29|1929.36
#2017-05-30|1921.48
#2017-05-31|1920.52
#2017-06-01|1938.84
#2017-06-02|1949.54
#2017-06-05|1952.74
#2017-06-06|1944.90
#2017-06-07|1957.47
#2017-06-08|1965.17
#2017-06-09|1974.15
#2017-06-12|1967.87
#2017-06-13|1986.76
#2017-06-14|1993.78
#2017-06-15|1980.52
#2017-06-16|1986.58
#2017-06-19|2004.32
#2017-06-20|1992.06
#2017-06-21|1979.27
#2017-06-22|1977.86
#2017-06-23|1981.29
#2017-06-26|1988.05
#2017-06-27|1988.54
#2017-06-28|2011.50
#2017-06-29|2003.23
#2017-06-30|1998.79
#2017-07-03|2009.39
#2017-07-04|2008.18
#2017-07-05|2015.77
#2017-07-06|2001.25
#2017-07-07|2007.56
#2017-07-10|2014.06
#2017-07-11|2010.94
#2017-07-12|2022.89
#2017-07-13|2033.87
#2017-07-14|2040.14
#2017-07-17|2040.48
#2017-07-18|2041.13
#2017-07-19|2044.58
#2017-07-20|2049.26
#2017-07-21|2059.71
#2017-07-24|2059.02
#2017-07-25|2069.63
#2017-07-26|2071.58
#2017-07-27|2059.15
#2017-07-28|2054.51
#2017-07-31|2066.12
#2017-08-01|2082.30
#2017-08-02|2079.58
#2017-08-03|2071.13
#2017-08-04|2077.07
#2017-08-07|2081.81
#2017-08-08|2079.21
#2017-08-09|2075.06
#2017-08-10|2040.65
#2017-08-11|2034.85
#2017-08-14|2058.79
#2017-08-15|2062.47
#2017-08-16|2066.14
#2017-08-17|2040.64
#2017-08-18|2037.41
#2017-08-21|2036.98
#2017-08-22|2051.73
#2017-08-23|2046.37
#2017-08-24|2045.16
#2017-08-25|2052.26
#2017-08-28|2049.99
#2017-08-29|2042.47
#2017-08-30|2046.67
#2017-08-31|2053.82
#2017-09-01|2062.36
#2017-09-04|2058.71
#2017-09-05|2031.92
#2017-09-06|2031.65
#2017-09-07|2028.21
#2017-09-08|2032.49
#2017-09-11|2060.91
#2017-09-12|2077.40
#2017-09-13|2069.95
#2017-09-14|2069.43
#2017-09-15|2074.62
#2017-09-18|2086.49
#2017-09-19|2098.81
#2017-09-20|2105.21
#2017-09-21|2102.47
#2017-09-22|2110.57
#2017-09-25|2097.63
#2017-09-26|2092.28
#2017-09-27|2114.00
#2017-09-28|2123.57
#2017-09-29|2134.32
#2017-10-02|2144.94
#2017-10-03|2157.09
#2017-10-04|2155.29
#2017-10-05|2169.91
#2017-10-06|2168.12
#2017-10-09|2169.86
#2017-10-10|2178.66
#2017-10-11|2182.65
#2017-10-12|2181.18
#2017-10-13|2187.15
#2017-10-16|2191.82
#2017-10-17|2173.19
#2017-10-18|2185.23
#2017-10-19|2175.84
#2017-10-20|2189.00
#2017-10-23|2180.70
#2017-10-24|2185.11
#2017-10-25|2177.65
#2017-10-26|2191.33
#2017-10-27|2190.70
#2017-10-30|2183.52
#2017-10-31|2184.81
#2017-11-01|2189.03
#2017-11-02|2200.96
#2017-11-03|2198.68
#2017-11-06|2199.73
#2017-11-07|2186.94
#2017-11-08|2187.94
#2017-11-09|2178.69
#2017-11-10|2176.21
#2017-11-13|2172.44
#2017-11-14|2173.76
#2017-11-15|2164.75
#2017-11-16|2181.11
#2017-11-17|2181.59
#2017-11-20|2190.08
#2017-11-21|2208.21
#2017-11-22|2205.20
#2017-11-23|2205.92
#2017-11-24|2210.90
#2017-11-27|2206.79
#2017-11-28|2233.85
#2017-11-29|2239.90
#2017-11-30|2262.20
#2017-12-01|2257.71
#2017-12-04|2261.28
#2017-12-05|2256.73
#2017-12-06|2250.90
#2017-12-07|2265.06
#2017-12-08|2278.61
#2017-12-11|2280.82
#2017-12-12|2296.08
#2017-12-13|2284.61
#2017-12-14|2275.42
#2017-12-15|2288.45
#2017-12-18|2306.74
#2017-12-19|2294.78
#2017-12-20|2289.39
#2017-12-21|2300.39
#2017-12-22|2299.40
#2017-12-25|2298.65
#2017-12-26|2296.97
#2017-12-27|2302.18
#2017-12-28|2311.08
#2017-12-29|2306.08
#2018-01-01|2306.12
#2018-01-02|2307.86
#2018-01-03|2319.17
#2018-01-04|2348.74
#2018-01-05|2368.40
#2018-01-08|2373.01
#2018-01-09|2386.51
#2018-01-10|2396.34
#2018-01-11|2407.56
#2018-01-12|2428.16
#2018-01-15|2434.90
#2018-01-16|2428.73
#2018-01-17|2443.92
#2018-01-18|2440.95
#2018-01-19|2458.93
#2018-01-22|2476.44
#2018-01-23|2484.10
#2018-01-24|2494.49
#2018-01-25|2489.52
#2018-01-26|2505.58
#2018-01-29|2489.35
#2018-01-30|2461.94
#2018-01-31|2464.51
#2018-02-01|2492.00
#2018-02-02|2434.54
#2018-02-05|2349.47
#2018-02-06|2366.71
#2018-02-07|2369.87
#2018-02-08|2283.70
#2018-02-09|2299.20
#2018-02-12|2334.50
#2018-02-13|2343.17
#2018-02-14|2385.22
#2018-02-15|2407.97
#2018-02-16|2414.43
#2018-02-19|2416.85
#2018-02-20|2412.37
#2018-02-21|2405.29
#2018-02-22|2394.14
#2018-02-23|2426.52
#2018-02-26|2455.50
#2018-02-27|2438.27
#2018-02-28|2414.70
#2018-03-01|2376.42
#2018-03-02|2381.71
#2018-03-05|2406.01
#2018-03-06|2420.88
#2018-03-07|2425.44
#2018-03-08|2435.35
#2018-03-09|2478.67
#2018-03-12|2480.86
#2018-03-13|2458.37
#2018-03-14|2437.32
#2018-03-15|2438.14
#2018-03-16|2449.31
#2018-03-19|2426.55
#2018-03-20|2439.49
#2018-03-21|2434.70
#2018-03-22|2370.82
#2018-03-23|2315.23
#2018-03-26|2367.20
#2018-03-27|2336.72
#2018-03-28|2326.04
#2018-03-29|2358.62
#2018-03-30|2359.16
#2018-04-02|2319.79
#2018-04-03|2337.21
#2018-04-04|2346.44
#2018-04-05|2367.35
#2018-04-06|2320.73
#2018-04-09|2330.06
#2018-04-10|2365.18
#2018-04-11|2345.87
#2018-04-12|2370.46
#2018-04-13|2358.60
#2018-04-16|2371.75
#2018-04-17|2384.87
#2018-04-18|2390.09
#2018-04-19|2409.87
#2018-04-20|2400.14
#2018-04-23|2392.69
#2018-04-24|2373.92
#2018-04-25|2358.38
#2018-04-26|2383.57
#2018-04-27|2376.94
#2018-04-30|2375.47
#2018-05-01|2371.84
#2018-05-02|2371.15
#2018-05-03|2363.27
#2018-05-04|2383.72
#2018-05-07|2397.95
#2018-05-08|2407.48
#2018-05-09|2430.28
#2018-05-10|2446.18
#2018-05-11|2455.64
#2018-05-14|2453.59
#2018-05-15|2443.95
#2018-05-16|2447.69
#2018-05-17|2449.62
#2018-05-18|2443.45
#2018-05-21|2457.40
#2018-05-22|2461.04
#2018-05-23|2451.63
#2018-05-24|2443.22
#2018-05-25|2433.51
#2018-05-28|2432.60
#2018-05-29|2379.66
#2018-05-30|2401.06
#2018-05-31|2390.09
#2018-06-01|2413.57
#2018-06-04|2436.07
#2018-06-05|2432.45
#2018-06-06|2473.79
#2018-06-07|2468.03
#2018-06-08|2468.63
#2018-06-11|2467.33
#2018-06-12|2467.94
#2018-06-13|2460.52
#2018-06-14|2456.22
#2018-06-15|2449.51
#2018-06-18|2446.03
#2018-06-19|2426.59
#2018-06-20|2433.97
#2018-06-21|2423.34
#2018-06-22|2424.34
#2018-06-25|2382.48
#2018-06-26|2382.11
#2018-06-27|2353.04
#2018-06-28|2362.26
#2018-06-29|2363.39
#2018-07-02|2364.60
#2018-07-03|2350.68
#2018-07-04|2349.03
#2018-07-05|2357.83
#2018-07-06|2372.72
#2018-07-09|2410.53
#2018-07-10|2409.58
#2018-07-11|2402.79
#2018-07-12|2413.05
#2018-07-13|2406.43
#2018-07-16|2412.00
#2018-07-17|2425.50
#2018-07-18|2453.47
#2018-07-19|2427.13
#2018-07-20|2429.93
#2018-07-23|2441.42
#2018-07-24|2451.98
#2018-07-25|2465.18
#2018-07-26|2448.25
#2018-07-27|2430.43
#2018-07-30|2404.34
#2018-07-31|2397.90
#2018-08-01|2394.57
#2018-08-02|2386.37
#2018-08-03|2393.64
#2018-08-06|2395.92
#2018-08-07|2411.60
#2018-08-08|2413.46
#2018-08-09|2412.07
#2018-08-10|2387.72
#2018-08-13|2373.19
#2018-08-14|2390.39
#2018-08-15|2370.31
#2018-08-16|2393.79
#2018-08-17|2401.05
#2018-08-20|2411.34
#2018-08-21|2412.40
#2018-08-22|2423.10
#2018-08-23|2414.54
#2018-08-24|2431.74
#2018-08-27|2460.71
#2018-08-28|2463.78
#2018-08-29|2471.40
#2018-08-30|2460.73
#2018-08-31|2460.26
#2018-09-03|2458.59
#2018-09-04|2463.41
#2018-09-05|2509.63
#2018-09-06|2427.01
#2018-09-07|2418.57
#2018-09-10|2426.08
#2018-09-11|2433.96
#2018-09-12|2430.20
#2018-09-13|2438.18
#2018-09-14|2457.08
#2018-09-17|2440.06
#2018-09-18|2456.91
#2018-09-19|2474.34
#2018-09-20|2497.56
#2018-09-21|2501.02
#2018-09-24|2483.15
#2018-09-25|2479.50
#2018-09-26|2463.06
#2018-09-27|2458.03
#2018-09-28|2438.33
#2018-10-01|2446.75
#2018-10-02|2436.32
#2018-10-03|2443.98
#2018-10-04|2429.48
#2018-10-05|2413.56
#2018-10-08|2392.95
#2018-10-09|2384.82
#2018-10-10|2310.03
#2018-10-11|2256.38
#2018-10-12|2291.11
#2018-10-15|2272.93
#2018-10-16|2319.41
#2018-10-17|2328.78
#2018-10-18|2294.09
#2018-10-19|2300.58
#2018-10-22|2281.89
#2018-10-23|2252.69
#2018-10-24|2198.65
#2018-10-25|2230.71
#2018-10-26|2195.03
#2018-10-29|2185.52
#2018-10-30|2207.88
#2018-10-31|2257.94
#2018-11-01|2281.62
#2018-11-02|2280.52
#2018-11-05|2283.06
#2018-11-06|2293.57
#2018-11-07|2334.70
#2018-11-08|2343.44
#2018-11-09|2317.70
#2018-11-12|2267.19
#2018-11-13|2270.97
#2018-11-14|2257.56
#2018-11-15|2276.06
#2018-11-16|2275.00
#2018-11-19|2239.32
#2018-11-20|2201.35
#2018-11-21|2214.88
#2018-11-22|2217.00
#2018-11-23|2203.31
#2018-11-26|2249.98
#2018-11-27|2249.88
#2018-11-28|2292.11
#2018-11-29|2272.33
#2018-11-30|2284.80
#2018-12-03|2317.45
#2018-12-04|2233.59
#2018-12-05|2224.79
#2018-12-06|2211.51
#2018-12-07|2174.94
#2018-12-10|2160.29
#2018-12-11|2148.97
#2018-12-12|2175.83
#2018-12-13|2164.77
#2018-12-14|2135.91
#2018-12-17|2102.22
#2018-12-18|2096.67
#2018-12-19|2072.13
#2018-12-20|2040.18
#2018-12-21|1995.84
#2018-12-24|1967.37
#2018-12-25|1963.35
#2018-12-26|2041.03
#2018-12-27|2064.13
#2018-12-28|2065.48
#2018-12-31|2083.20
#2019-01-01|2083.20
#2019-01-02|2089.44
#2019-01-03|2048.87
#2019-01-04|2120.52
#2019-01-07|2137.78
#2019-01-08|2146.81
#2019-01-09|2170.05
#2019-01-10|2177.47
#2019-01-11|2176.90
#2019-01-14|2175.40
#2019-01-15|2190.98
#2019-01-16|2225.06
#2019-01-17|2228.10
#2019-01-18|2258.77
#2019-01-21|2259.40
#2019-01-22|2238.08
#2019-01-23|2231.74
#2019-01-24|2241.05
#2019-01-25|2261.53
#2019-01-28|2247.39
#2019-01-29|2237.75
#2019-01-30|2251.06
#2019-01-31|2264.34
#2019-02-01|2283.94
#2019-02-04|2292.04
#2019-02-05|2299.07
#2019-02-06|2293.39
#2019-02-07|2276.15
#2019-02-08|2264.97
#2019-02-11|2268.16
#2019-02-12|2298.67
#2019-02-13|2312.87
#2019-02-14|2297.33
#2019-02-15|2324.79
#2019-02-18|2330.62
#2019-02-19|2331.94
#2019-02-20|2339.16
#2019-02-21|2329.59
#2019-02-22|2346.21
#2019-02-25|2350.44
#2019-02-26|2354.28
#2019-02-27|2359.76
#2019-02-28|2362.55
#2019-03-01|2382.07
#2019-03-04|2367.02
#2019-03-05|2359.06
#2019-03-06|2347.19
#2019-03-07|2317.41
#2019-03-08|2308.37
#2019-03-11|2335.51
#2019-03-12|2349.08
#2019-03-13|2364.33
#2019-03-14|2373.51
#2019-03-15|2394.52
#2019-03-18|2408.14
#2019-03-19|2402.77
#2019-03-20|2372.60
#2019-03-21|2386.35
#2019-03-22|2339.04
#2019-03-25|2328.42
#2019-03-26|2354.18
#2019-03-27|2346.43
#2019-03-28|2357.70
#2019-03-29|2373.28
#2019-04-01|2414.46
#2019-04-02|2418.38
#2019-04-03|2435.43
#2019-04-04|2434.62
#2019-04-05|2438.06
#2019-04-08|2441.29
#2019-04-09|2426.60
#2019-04-10|2435.78
#2019-04-11|2436.82
#2019-04-12|2468.04
#2019-04-15|2466.75
#2019-04-16|2486.75
#2019-04-17|2488.07
#2019-04-18|2484.94
#2019-04-19|2484.66
#2019-04-22|2480.82
#2019-04-23|2492.11
#2019-04-24|2489.83
#2019-04-25|2491.32
#2019-04-26|2511.93
#2019-04-29|2521.70
#2019-04-30|2530.87
#2019-05-01|2514.05
#2019-05-02|2505.42
#2019-05-03|2522.93
#2019-05-06|2515.41
#2019-05-07|2480.76
#2019-05-08|2476.00
#2019-05-09|2463.94
#2019-05-10|2480.09
#2019-05-13|2420.29
#2019-05-14|2445.35
#2019-05-15|2451.55
#2019-05-16|2477.19
#2019-05-17|2461.90
#2019-05-20|2462.41
#2019-05-21|2477.72
#2019-05-22|2472.41
#2019-05-23|2434.55
#2019-05-24|2452.17
#2019-05-27|2453.53
#2019-05-28|2446.18
#2019-05-29|2436.73
#2019-05-30|2434.56
#2019-05-31|2403.45
#2019-06-03|2386.40
#2019-06-04|2440.00
#2019-06-05|2468.91
#2019-06-06|2480.94
#2019-06-07|2508.00
#2019-06-10|2521.70
#2019-06-11|2518.33
#2019-06-12|2510.20
#2019-06-13|2501.72
#2019-06-14|2495.66
#2019-06-17|2484.42
#2019-06-18|2502.46
#2019-06-19|2517.05
#2019-06-20|2549.46
#2019-06-21|2543.64
#2019-06-24|2538.16
#2019-06-25|2517.93
#2019-06-26|2516.27
#2019-06-27|2530.58
#2019-06-28|2552.67
#2019-07-01|2571.93
#2019-07-02|2582.72
#2019-07-03|2604.35
#2019-07-04|2607.13
#2019-07-05|2604.73
#2019-07-08|2583.36
#2019-07-09|2591.09
#2019-07-10|2595.92
#2019-07-11|2614.88
#2019-07-12|2626.74
#2019-07-15|2620.83
#2019-07-16|2615.72
#2019-07-17|2603.38
#2019-07-18|2617.60
#2019-07-19|2614.03
#2019-07-22|2620.20
#2019-07-23|2637.84
#2019-07-24|2657.69
#2019-07-25|2641.48
#2019-07-26|2656.28
#2019-07-29|2645.11
#2019-07-30|2627.37
#2019-07-31|2608.24
#2019-08-01|2599.52
#2019-08-02|2572.62
#2019-08-05|2485.64
#2019-08-06|2516.25
#2019-08-07|2522.49
#2019-08-08|2566.82
#2019-08-09|2556.42
#2019-08-12|2515.20
#2019-08-13|2537.79
#2019-08-14|2472.86
#2019-08-15|2483.99
#2019-08-16|2518.91
#2019-08-19|2548.29
#2019-08-20|2533.55
#2019-08-21|2555.51
#2019-08-22|2553.75
#2019-08-23|2501.65
#2019-08-26|2516.52
#2019-08-27|2517.26
#2019-08-28|2529.35
#2019-08-29|2555.53
#2019-08-30|2564.84
#2019-09-02|2564.66
#2019-09-03|2547.40
#2019-09-04|2578.84
#2019-09-05|2625.02
#2019-09-06|2633.59
#2019-09-09|2627.11
#2019-09-10|2597.20
#2019-09-11|2606.85
#2019-09-12|2628.58
#2019-09-13|2639.74
#2019-09-16|2623.95
#2019-09-17|2636.59
#2019-09-18|2632.07
#2019-09-19|2633.50
#2019-09-20|2612.86
#2019-09-23|2616.28
#2019-09-24|2599.24
#2019-09-25|2606.52
#2019-09-26|2608.11
#2019-09-27|2588.21
#2019-09-30|2580.50
#2019-10-01|2545.37
#2019-10-02|2488.38
#2019-10-03|2498.15
#2019-10-04|2533.53
#2019-10-07|2525.00
#2019-10-08|2490.34
#2019-10-09|2517.27
#2019-10-10|2535.25
#2019-10-11|2574.11
#2019-10-14|2573.24
#2019-10-15|2600.57
#2019-10-16|2593.46
#2019-10-17|2603.26
#2019-10-18|2594.20
#2019-10-21|2617.30
#2019-10-22|2583.59
#2019-10-23|2590.08
#2019-10-24|2612.81
#2019-10-25|2622.83
#2019-10-28|2649.35
#2019-10-29|2648.49
#2019-10-30|2656.97
#2019-10-31|2651.84
#2019-11-01|2680.55
#2019-11-04|2686.71
#2019-11-05|2671.79
#2019-11-06|2678.47
#2019-11-07|2694.60
#2019-11-08|2697.32
#2019-11-11|2699.01
#2019-11-12|2705.84
#2019-11-13|2700.03
#2019-11-14|2707.98
#2019-11-15|2720.46
#2019-11-18|2721.85
#2019-11-19|2743.13
#2019-11-20|2733.84
#2019-11-21|2724.93
#2019-11-22|2729.86
#2019-11-25|2760.62
#2019-11-26|2765.34
#2019-11-27|2778.43
#2019-11-28|2778.71
#2019-11-29|2773.77
#2019-12-02|2747.75
#2019-12-03|2730.49
#2019-12-04|2743.78
#2019-12-05|2760.17
#2019-12-06|2780.64
#2019-12-09|2777.27
#2019-12-10|2772.63
#2019-12-11|2775.61
#2019-12-12|2797.03
#2019-12-13|2812.31
#2019-12-16|2827.29
#2019-12-17|2828.42
#2019-12-18|2817.33
#2019-12-19|2828.17
#2019-12-20|2833.31
#2019-12-23|2823.39
#2019-12-24|2825.94
#2019-12-25|2825.22
#2019-12-26|2836.90
#2019-12-27|2844.62
#2019-12-30|2828.58
#2019-12-31|2831.63
#2020-01-01|2831.63
#2020-01-02|2863.21
#2020-01-03|2843.27
#2020-01-06|2840.69
#2020-01-07|2840.95
#2020-01-08|2861.48
#2020-01-09|2892.08
#2020-01-10|2889.53
#2020-01-13|2912.99
#2020-01-14|2905.28
#2020-01-15|2924.48
#2020-01-16|2955.91
#2020-01-17|2974.39
#2020-01-20|2975.02
#2020-01-21|2968.26
#2020-01-22|2989.27
#2020-01-23|2980.38
#2020-01-24|2958.87
#2020-01-27|2909.80
#2020-01-28|2933.31
#2020-01-29|2941.52
#2020-01-30|2966.73
#2020-01-31|2908.65
#2020-02-03|2926.17
#2020-02-04|2964.27
#2020-02-05|2981.76
#2020-02-06|2987.54
#2020-02-07|2972.91
#2020-02-10|2986.50
#2020-02-11|2995.43
#2020-02-12|3013.62
#2020-02-13|3015.50
#2020-02-14|3034.65
#2020-02-17|3035.29
#2020-02-18|3028.12
#2020-02-19|3048.40
#2020-02-20|3035.71
#2020-02-21|2997.84
#2020-02-24|2894.33
#2020-02-25|2787.28
#2020-02-26|2771.53
#2020-02-27|2674.55
#2020-02-28|2630.23
#2020-03-02|2738.30
#2020-03-03|2679.01
#2020-03-04|2755.86
#2020-03-05|2672.94
#2020-03-06|2606.23
#2020-03-09|2390.74
#2020-03-10|2493.59
#2020-03-11|2375.65
#2020-03-12|2125.87
#2020-03-13|2320.87
#2020-03-16|2038.81
#2020-03-17|2092.65
#2020-03-18|1923.36
#2020-03-19|1956.61
#2020-03-20|1891.25
#2020-03-23|1778.19
#2020-03-24|2014.63
#2020-03-25|2126.79
#2020-03-26|2242.56
#2020-03-27|2168.14
#2020-03-30|2208.24
#2020-03-31|2158.53
#2020-04-01|2050.98
#2020-04-02|2085.85
#2020-04-03|2054.15
#2020-04-06|2228.56
#2020-04-07|2240.83
#2020-04-08|2318.78
#2020-04-09|2376.15
#2020-04-10|2377.64
#2020-04-13|2311.77
#2020-04-14|2352.63
#2020-04-15|2263.25
#2020-04-16|2244.75
#2020-04-17|2333.22
#2020-04-20|2293.07
#2020-04-21|2224.17
#2020-04-22|2272.43
#2020-04-23|2276.10
#2020-04-24|2290.05
#2020-04-27|2365.47
#2020-04-28|2388.07
#2020-04-29|2487.35
#2020-04-30|2433.00
#2020-05-01|2371.71
#2020-05-04|2359.19
#2020-05-05|2391.81
#2020-05-06|2370.10
#2020-05-07|2421.61
#2020-05-08|2465.66
#2020-05-11|2454.30
#2020-05-12|2402.24
#2020-05-13|2354.78
#2020-05-14|2383.11
#2020-05-15|2390.26
#2020-05-18|2486.99
#2020-05-19|2469.77
#2020-05-20|2516.48
#2020-05-21|2492.82
#2020-05-22|2490.04
#2020-05-25|2503.87
#2020-05-26|2581.45
#2020-05-27|2618.70
#2020-05-28|2618.65
#2020-05-29|2609.61
#2020-06-01|2638.74
#2020-06-02|2673.50
#2020-06-03|2737.44
#2020-06-04|2736.85
#2020-06-05|2807.79
#2020-06-08|2824.84
#2020-06-09|2801.76
#2020-06-10|2774.76
#2020-06-11|2606.12
#2020-06-12|2646.28
#2020-06-15|2654.90
#2020-06-16|2705.11
#2020-06-17|2700.00
#2020-06-18|2695.15
#2020-06-19|2680.84
#2020-06-22|2693.15
#2020-06-23|2715.93
#2020-06-24|2624.65
#2020-06-25|2666.31
#2020-06-26|2594.29
#2020-06-29|2614.25
#2020-06-30|2652.36
#2020-07-01|2658.11
#2020-07-02|2675.75
#2020-07-03|2674.90
#2020-07-06|2722.81
#2020-07-07|2679.47
#2020-07-08|2707.25
#2020-07-09|2667.93
#2020-07-10|2693.39
#2020-07-13|2685.65
#2020-07-14|2712.31
#2020-07-15|2763.58
#2020-07-16|2736.57
#2020-07-17|2746.49
#2020-07-20|2764.86
#2020-07-21|2787.06
#2020-07-22|2795.76
#2020-07-23|2781.71
#2020-07-24|2754.51
#2020-07-27|2768.06
#2020-07-28|2748.40
#2020-07-29|2780.91
#2020-07-30|2741.04
#2020-07-31|2728.25
#2020-08-03|2744.10
#2020-08-04|2748.35
#2020-08-05|2802.40
#2020-08-06|2808.74
#2020-08-07|2818.50
#2020-08-10|2813.75
#2020-08-11|2840.37
#2020-08-12|2852.29
#2020-08-13|2844.96
#2020-08-14|2843.91
#2020-08-17|2852.81
#2020-08-18|2848.01
#2020-08-19|2858.39
#2020-08-20|2847.91
#2020-08-21|2846.21
#2020-08-24|2888.31
#2020-08-25|2893.58
#2020-08-26|2912.49
#2020-08-27|2930.88
#2020-08-28|2961.34
#2020-08-31|2934.58
#2020-09-01|2939.20
#2020-09-02|2971.97
#2020-09-03|2896.18
#2020-09-04|2857.94
#2020-09-07|2865.09
#2020-09-08|2804.93
#2020-09-09|2843.29
#2020-09-10|2807.07
#2020-09-11|2810.65
#2020-09-14|2850.67
#2020-09-15|2848.13
#2020-09-16|2869.70
#2020-09-17|2845.55
#2020-09-18|2837.92
#2020-09-21|2767.74
#2020-09-22|2754.36
#2020-09-23|2719.04
#2020-09-24|2707.13
#2020-09-25|2735.32
#2020-09-28|2803.99
#2020-09-29|2787.24
#2020-09-30|2803.20
#2020-10-01|2821.51
#2020-10-02|2834.01
#2020-10-05|2876.39
#2020-10-06|2861.32
#2020-10-07|2887.52
#2020-10-08|2930.04
#2020-10-09|2934.42
#2020-10-12|2961.27
#2020-10-13|2939.70
#2020-10-14|2932.17
#2020-10-15|2930.87
#2020-10-16|2941.25
#2020-10-19|2919.50
#2020-10-20|2928.95
#2020-10-21|2910.36
#2020-10-22|2930.94
#2020-10-23|2942.49
#2020-10-26|2882.60
#2020-10-27|2846.73
#2020-10-28|2769.80
#2020-10-29|2775.08
#2020-10-30|2765.63
#2020-11-02|2808.51
#2020-11-03|2885.74
#2020-11-04|2906.42
#2020-11-05|2979.43
#2020-11-06|2963.31
#2020-11-09|3095.72
#2020-11-10|3106.14
#2020-11-11|3111.04
#2020-11-12|3071.18
#2020-11-13|3103.45
#2020-11-16|3162.80
#2020-11-17|3164.57
#2020-11-18|3155.84
#2020-11-19|3155.10
#2020-11-20|3146.28
#2020-11-23|3185.42
#2020-11-24|3268.21
#2020-11-25|3262.34
#2020-11-26|3259.18
#2020-11-27|3267.26
#2020-11-30|3224.94
#2020-12-01|3264.73
#2020-12-02|3293.74
#2020-12-03|3306.34
#2020-12-04|3335.68
#2020-12-07|3321.51
#2020-12-08|3321.86
#2020-12-09|3309.04
#2020-12-10|3300.75
#2020-12-11|3279.48
#2020-12-14|3263.70
#2020-12-15|3309.67
#2020-12-16|3323.55
#2020-12-17|3344.82
#2020-12-18|3328.45
#2020-12-21|3339.81
#2020-12-22|3320.99
#2020-12-23|3365.19
#2020-12-24|3371.94
#2020-12-25|3372.68
#2020-12-28|3387.22
#2020-12-29|3391.94
#2020-12-30|3404.48
#2020-12-31|3430.49
#2021-01-01|3430.49
#2021-01-04|3413.82
#2021-01-05|3423.71
#2021-01-06|3522.06
#2021-01-07|3570.02
#2021-01-08|3582.65
#2021-01-11|3580.57
#2021-01-12|3608.47
#2021-01-13|3599.74
#2021-01-14|3602.35
#2021-01-15|3559.20
#2021-01-18|3563.94
#2021-01-19|3574.05
#2021-01-20|3576.61
#2021-01-21|3564.69
#2021-01-22|3536.48
#2021-01-25|3515.18
#2021-01-26|3512.43
#2021-01-27|3423.66
#2021-01-28|3468.03
#2021-01-29|3414.36
#2021-02-01|3470.04
#2021-02-02|3550.62
#2021-02-03|3554.57
#2021-02-04|3601.62
#2021-02-05|3611.31
#2021-02-08|3641.77
#2021-02-09|3653.41
#2021-02-10|3655.99
#2021-02-11|3660.09
#2021-02-12|3685.88
#2021-02-15|3699.27
#2021-02-16|3746.14
#2021-02-17|3730.54
#2021-02-18|3710.38
#2021-02-19|3741.38
#2021-02-22|3746.29
#2021-02-23|3748.34
#2021-02-24|3784.76
#2021-02-25|3744.21
#2021-02-26|3673.63
#2021-03-01|3767.55
#2021-03-02|3762.02
#2021-03-03|3772.72
#2021-03-04|3725.34
#2021-03-05|3730.37
#2021-03-08|3754.16
#2021-03-09|3766.57
#2021-03-10|3808.46
#2021-03-11|3830.43
#2021-03-12|3851.41
#2021-03-15|3850.48
#2021-03-16|3837.25
#2021-03-17|3856.51
#2021-03-18|3867.19
#2021-03-19|3841.04
#2021-03-22|3835.46
#2021-03-23|3784.27
#2021-03-24|3779.26
#2021-03-25|3804.18
#2021-03-26|3858.71
#2021-03-29|3817.13
#2021-03-30|3815.54
#2021-03-31|3802.75
#2021-04-01|3858.74
#2021-04-02|3858.23
#2021-04-05|3890.77
#2021-04-06|3895.43
#2021-04-07|3893.17
#2021-04-08|3918.42
#2021-04-09|3940.80
#2021-04-12|3949.66
#2021-04-13|3942.36
#2021-04-14|3966.73
#2021-04-15|3983.92
#2021-04-16|3986.57
#2021-04-19|3989.88
#2021-04-20|3937.23
#2021-04-21|3958.44
#2021-04-22|3941.08
#2021-04-23|4001.85
#2021-04-26|4021.10
#2021-04-27|4038.34
#2021-04-28|4042.36
#2021-04-29|4078.94
#2021-04-30|4042.22
#2021-05-03|4056.76
#2021-05-04|4031.45
#2021-05-05|4069.80
#2021-05-06|4091.86
#2021-05-07|4124.40
#2021-05-10|4109.30
#2021-05-11|4040.37
#2021-05-12|3969.90
#2021-05-13|4011.96
#2021-05-14|4095.91
#2021-05-17|4087.08
#2021-05-18|4074.34
#2021-05-19|4047.60
#2021-05-20|4084.65
#2021-05-21|4116.12
#2021-05-24|4132.51
#2021-05-25|4133.56
#2021-05-26|4144.16
#2021-05-27|4171.15
#2021-05-28|4187.78
#2021-05-31|4188.09
#2021-06-01|4202.91
#2021-06-02|4212.29
#2021-06-03|4211.30
#2021-06-04|4230.10
#2021-06-07|4218.42
#2021-06-08|4227.07
#2021-06-09|4194.88
#2021-06-10|4181.55
#2021-06-11|4210.29
#2021-06-14|4201.55
#2021-06-15|4215.39
#2021-06-16|4224.96
#2021-06-17|4170.44
#2021-06-18|4079.49
#2021-06-21|4146.73
#2021-06-22|4157.45
#2021-06-23|4166.88
#2021-06-24|4206.36
#2021-06-25|4241.90
#2021-06-28|4219.06
#2021-06-29|4226.28
#2021-06-30|4210.72
#2021-07-01|4223.76
#2021-07-02|4234.39
#2021-07-05|4242.49
#2021-07-06|4210.92
#2021-07-07|4219.32
#2021-07-08|4149.58
#2021-07-09|4221.88
#2021-07-12|4271.97
#2021-07-13|4245.51
#2021-07-14|4217.14
#2021-07-15|4211.61
#2021-07-16|4194.65
#2021-07-19|4098.07
#2021-07-20|4173.24
#2021-07-21|4253.90
#2021-07-22|4263.49
#2021-07-23|4276.97
#2021-07-26|4287.25
#2021-07-27|4270.92
#2021-07-28|4274.22
#2021-07-29|4339.38
#2021-07-30|4316.06
#2021-08-02|4347.69
#2021-08-03|4354.53
#2021-08-04|4370.74
#2021-08-05|4410.87
#2021-08-06|4445.33
#2021-08-09|4446.21
#2021-08-10|4464.39
#2021-08-11|4492.13
#2021-08-12|4485.57
#2021-08-13|4486.04
#2021-08-16|4469.47
#2021-08-17|4422.60
#2021-08-18|4387.67
#2021-08-19|4337.67
#2021-08-20|4369.58
#2021-08-23|4422.55
#2021-08-24|4451.90
#2021-08-25|4479.67
#2021-08-26|4462.26
#2021-08-27|4516.18
#2021-08-30|4500.00
#2021-08-31|4503.57
#2021-09-01|4525.66
#2021-09-02|4539.10
#2021-09-03|4525.65
#2021-09-06|4533.78
#2021-09-07|4498.63
#2021-09-08|4478.35
#2021-09-09|4479.15
#2021-09-10|4466.26
#2021-09-13|4477.06
#2021-09-14|4449.00
#2021-09-15|4467.87
#2021-09-16|4453.38
#2021-09-17|4414.89
#2021-09-20|4311.15
#2021-09-21|4315.06
#2021-09-22|4356.62
#2021-09-23|4431.23
#2021-09-24|4421.05
#2021-09-27|4438.48
#2021-09-28|4345.32
#2021-09-29|4330.26
#2021-09-30|4290.63
#2021-10-01|4317.29
#2021-10-04|4269.32
#2021-10-05|4337.55
#2021-10-06|4339.69
#2021-10-07|4395.92
#2021-10-08|4415.51
#2021-10-11|4391.36
#2021-10-12|4390.65
#2021-10-13|4411.82
#2021-10-14|4490.49
#2021-10-15|4548.60
#2021-10-18|4554.94
#2021-10-19|4599.02
#2021-10-20|4617.28
#2021-10-21|4628.11
#2021-10-22|4662.70
#2021-10-25|4681.30
#2021-10-26|4701.95
#2021-10-27|4644.85
#2021-10-28|4696.90
#2021-10-29|4684.43
#2021-11-01|4703.55
#2021-11-02|4723.24
#2021-11-03|4732.20
#2021-11-04|4712.67
#2021-11-05|4716.57
#2021-11-08|4729.85
#2021-11-09|4712.38
#2021-11-10|4657.55
#2021-11-11|4668.64
#2021-11-12|4705.76
#2021-11-15|4698.32
#2021-11-16|4690.87
#2021-11-17|4648.62
#2021-11-18|4631.29
#2021-11-19|4606.53
#2021-11-22|4613.09
#2021-11-23|4624.37
#2021-11-24|4621.47
#2021-11-25|4629.59
#2021-11-26|4509.50
#2021-11-29|4543.28
#2021-11-30|4448.27
#2021-12-01|4428.19
#2021-12-02|4493.28
#2021-12-03|4432.20
#2021-12-06|4470.92
#2021-12-07|4578.14
#2021-12-08|4573.96
#2021-12-09|4539.10
#2021-12-10|4538.00
#2021-12-13|4505.34
#2021-12-14|4500.43
#2021-12-15|4527.47
#2021-12-16|4559.66
#2021-12-17|4494.13
#2021-12-20|4405.13
#2021-12-21|4490.86
#2021-12-22|4539.75
#2021-12-23|4581.75
#2021-12-24|4582.42
#2021-12-27|4620.40
#2021-12-28|4615.50
#2021-12-29|4606.59
#2021-12-30|4600.43
#2021-12-31|4594.68
#2022-01-03|4591.64
#2022-01-04|4664.13
#2022-01-05|4597.35
#2022-01-06|4597.39
#2022-01-07|4618.68
#2022-01-10|4583.04
#2022-01-11|4640.17
#2022-01-12|4659.43
#2022-01-13|4627.42
#2022-01-14|4585.75
#2022-01-17|4588.73
#2022-01-18|4493.33
#2022-01-19|4449.58
#2022-01-20|4453.12
#2022-01-21|4358.25
#2022-01-24|4306.57
#2022-01-25|4292.55
#2022-01-26|4298.35
#2022-01-27|4267.41
#2022-01-28|4313.34
#2022-01-31|4389.65
#2022-02-01|4447.29
#2022-02-02|4487.19
#2022-02-03|4422.67
#2022-02-04|4449.51
#2022-02-07|4466.49
#2022-02-08|4489.75
#2022-02-09|4555.85
#2022-02-10|4510.94
#2022-02-11|4433.21
#2022-02-14|4362.40
#2022-02-15|4420.83
#2022-02-16|4427.37
#2022-02-17|4328.30
#2022-02-18|4304.56
#2022-02-21|4291.04
#2022-02-22|4256.47
#2022-02-23|4200.17
#2022-02-24|4153.06
#2022-02-25|4273.46
#2022-02-28|4251.32
#2022-03-01|4151.05
#2022-03-02|4219.73
#2022-03-03|4197.12
#2022-03-04|4116.79
#2022-03-07|3994.05
#2022-03-08|3958.37
#2022-03-09|4105.56
#2022-03-10|4085.74
#2022-03-11|4070.99
#2022-03-14|4087.37
#2022-03-15|4114.78
#2022-03-16|4263.97
#2022-03-17|4346.11
#2022-03-18|4378.68
#2022-03-21|4368.96
#2022-03-22|4423.19
#2022-03-23|4366.03
#2022-03-24|4387.48
#2022-03-25|4409.36
#2022-03-28|4417.22
#2022-03-29|4473.71
#2022-03-30|4456.10
#2022-03-31|4384.72
#2022-04-01|4386.58
#2022-04-04|4387.86
#2022-04-05|4348.21
#2022-04-06|4282.26
#2022-04-07|4268.10
#2022-04-08|4295.94
#2022-04-11|4254.37
#2022-04-12|4220.46
#2022-04-13|4235.81
#2022-04-14|4198.78
#2022-04-15|4198.58
#2022-04-18|4181.91
#2022-04-19|4227.05
#2022-04-20|4257.28
#2022-04-21|4172.60
#2022-04-22|4053.29
#2022-04-25|4043.27
#2022-04-26|3940.13
#2022-04-27|3930.87
#2022-04-28|3976.86
#2022-04-29|3894.45
#2022-05-02|3881.01
#2022-05-03|3916.15
#2022-05-04|3985.55
#2022-05-05|3871.25
#2022-05-06|3817.97
#2022-05-09|3692.49
#2022-05-10|3687.03
#2022-05-11|3666.24
#2022-05-12|3641.20
#2022-05-13|3731.42
#2022-05-16|3701.68
#2022-05-17|3788.81
#2022-05-18|3695.39
#2022-05-19|3680.74
#2022-05-20|3712.40
#2022-05-23|3782.93
#2022-05-24|3758.07
#2022-05-25|3773.79
#2022-05-26|3852.11
#2022-05-27|3941.06
#2022-05-30|3962.37
#2022-05-31|3918.06
#2022-06-01|3858.77
#2022-06-02|3921.05
#2022-06-03|3868.41
#2022-06-06|3877.39
#2022-06-07|3890.86
#2022-06-08|3831.34
#2022-06-09|3748.80
#2022-06-10|3622.98
#2022-06-13|3488.70
#2022-06-14|3448.64
#2022-06-15|3495.87
#2022-06-16|3402.55
#2022-06-17|3394.87
#2022-06-20|3402.36
#2022-06-21|3466.12
#2022-06-22|3459.78
#2022-06-23|3474.85
#2022-06-24|3593.98
#2022-06-27|3601.56
#2022-06-28|3557.12
#2022-06-29|3526.23
#2022-06-30|3489.98
#2022-07-01|3515.50
#2022-07-04|3522.19
#2022-07-05|3509.19
#2022-07-06|3506.68
#2022-07-07|3563.91
#2022-07-08|3566.93
#2022-07-11|3519.85
#2022-07-12|3510.92
#2022-07-13|3490.70
#2022-07-14|3440.65
#2022-07-15|3514.66
#2022-07-18|3527.30
#2022-07-19|3625.89
#2022-07-20|3660.79
#2022-07-21|3691.57
#2022-07-22|3680.89
#2022-07-25|3683.00
#2022-07-26|3628.02
#2022-07-27|3681.35
#2022-07-28|3774.02
#2022-07-29|3832.21
#2022-08-01|3819.61
#2022-08-02|3768.40
#2022-08-03|3814.17
#2022-08-04|3839.03
#2022-08-05|3823.64
#2022-08-08|3841.58
#2022-08-09|3825.38
#2022-08-10|3917.31
#2022-08-11|3933.20
#2022-08-12|3982.22
#2022-08-15|3988.74
#2022-08-16|4000.35
#2022-08-17|3964.37
#2022-08-18|3969.40
#2022-08-19|3871.90
#2022-08-22|3794.06
#2022-08-23|3789.43
#2022-08-24|3807.51
#2022-08-25|3858.61
#2022-08-26|3745.50
#2022-08-29|3708.33
#2022-08-30|3687.25
#2022-08-31|3667.96
#2022-09-01|3644.43
#2022-09-02|3637.38
#2022-09-05|3623.95
#2022-09-06|3622.25
#2022-09-07|3669.79
#2022-09-08|3721.54
#2022-09-09|3776.07
#2022-09-12|3820.20
#2022-09-13|3685.21
#2022-09-14|3670.90
#2022-09-15|3653.99
#2022-09-16|3614.00
#2022-09-19|3640.53
#2022-09-20|3585.83
#2022-09-21|3533.24
#2022-09-22|3460.99
#2022-09-23|3389.81
#2022-09-26|3340.89
#2022-09-27|3326.50
#2022-09-28|3381.40
#2022-09-29|3326.81
#2022-09-30|3311.45
#2022-10-03|3379.80
#2022-10-04|3517.09
#2022-10-05|3487.98
#2022-10-06|3449.51
#2022-10-07|3355.81
#2022-10-10|3322.20
#2022-10-11|3288.29
#2022-10-12|3267.23
#2022-10-13|3348.58
#2022-10-14|3281.65
#2022-10-17|3349.80
#2022-10-18|3404.37
#2022-10-19|3351.71
#2022-10-20|3313.36
#2022-10-21|3376.54
#2022-10-24|3417.03
#2022-10-25|3508.47
#2022-10-26|3527.05
#2022-10-27|3553.09
#2022-10-28|3616.94
#2022-10-31|3583.10
#2022-11-01|3599.82
#2022-11-02|3563.93
#2022-11-03|3513.57
#2022-11-04|3585.33
#2022-11-07|3633.58
#2022-11-08|3661.90
#2022-11-09|3605.54
#2022-11-10|3826.49
#2022-11-11|3924.97
#2022-11-14|3856.91
#2022-11-15|3890.20
#2022-11-16|3849.00
#2022-11-17|3811.86
#2022-11-18|3837.18
#2022-11-21|3829.08
#2022-11-22|3865.34
#2022-11-23|3896.16
#2022-11-24|3907.72
#2022-11-25|3915.24
#2022-11-28|3850.68
#2022-11-29|3855.53
#2022-11-30|3916.12
#2022-12-01|3941.74
#2022-12-02|3922.92
#2022-12-05|3860.84
#2022-12-06|3814.17
#2022-12-07|3790.80
#2022-12-08|3798.16
#2022-12-09|3800.34
#2022-12-12|3828.59
#2022-12-13|3871.77
#2022-12-14|3829.23
#2022-12-15|3734.74
#2022-12-16|3692.42
#2022-12-19|3667.66
#2022-12-20|3668.85
#2022-12-21|3741.34
#2022-12-22|3699.96
#2022-12-23|3720.73
#2022-12-26|3721.11
#2022-12-27|3710.85
#2022-12-28|3685.97
#2022-12-29|3748.77
#2022-12-30|3728.71
#2023-01-02|3730.85
#2023-01-03|3744.13
#2023-01-04|3805.88
#2023-01-05|3765.26
#2023-01-06|3844.67
#2023-01-09|3883.98
#2023-01-10|3902.16
#2023-01-11|3947.31
#2023-01-12|3977.78
#2023-01-13|3991.68
#2023-01-16|3999.02
#2023-01-17|3995.87
#2023-01-18|3967.31
#2023-01-19|3895.56
#2023-01-20|3956.73
#2023-01-23|3991.09
#2023-01-24|3987.63
#2023-01-25|3990.00
#2023-01-26|4022.05
#2023-01-27|4028.21
#2023-01-30|3994.20
#2023-01-31|4038.10
#2023-02-01|4067.13
#2023-02-02|4121.39
#2023-02-03|4090.73
#2023-02-06|4043.20
#2023-02-07|4081.56
#2023-02-08|4065.27
#2023-02-09|4032.18
#2023-02-10|4035.56
#2023-02-13|4079.53
#2023-02-14|4070.63
#2023-02-15|4071.39
#2023-02-16|4039.62
#2023-02-17|4027.89
#2023-02-20|4035.92
#2023-02-21|3960.44
#2023-02-22|3941.69
#2023-02-23|3944.91
#2023-02-24|3923.01
#2023-02-27|3927.85
#2023-02-28|3931.15
#2023-03-01|3918.70
#2023-03-02|3920.60
#2023-03-03|3980.01
#2023-03-06|3997.11
#2023-03-07|3916.89
#2023-03-08|3921.17
#2023-03-09|3820.65
#2023-03-10|3711.30
#2023-03-13|3643.60
#2023-03-14|3703.93
#2023-03-15|3621.43
#2023-03-16|3666.41
#2023-03-17|3598.48
#2023-03-20|3633.11
#2023-03-21|3728.55
#2023-03-22|3671.47
#2023-03-23|3654.33
#2023-03-24|3634.98
#2023-03-27|3663.91
#2023-03-28|3668.77
#2023-03-29|3720.24
#2023-03-30|3734.15
#2023-03-31|3786.23
#2023-04-03|3776.15
#2023-04-04|3756.26
#2023-04-05|3736.15
#2023-04-06|3750.62
#2023-04-07|3751.51
#2023-04-10|3750.80
#2023-04-11|3788.39
#2023-04-12|3801.35
#2023-04-13|3841.07
#2023-04-14|3857.18
#2023-04-17|3865.04
#2023-04-18|3882.06
#2023-04-19|3890.47
#2023-04-20|3880.84
#2023-04-21|3872.08
#2023-04-24|3869.94
#2023-04-25|3807.81
#2023-04-26|3776.15
#2023-04-27|3823.37
#2023-04-28|3867.98
#2023-05-01|3852.91
#2023-05-02|3778.12
#2023-05-03|3741.13
#2023-05-04|3699.23
#2023-05-05|3766.99
#2023-05-08|3769.98
#2023-05-09|3760.40
#2023-05-10|3754.01
#2023-05-11|3746.66
#2023-05-12|3736.75
#2023-05-15|3762.49
#2023-05-16|3730.84
#2023-05-17|3768.10
#2023-05-18|3788.53
#2023-05-19|3794.64
#2023-05-22|3811.32
#2023-05-23|3774.57
#2023-05-24|3720.69
#2023-05-25|3722.42
#2023-05-26|3756.80
#2023-05-29|3758.41
#2023-05-30|3768.92
#2023-05-31|3735.97
#2023-06-01|3767.80
#2023-06-02|3849.60
#2023-06-05|3837.60
#2023-06-06|3877.01
#2023-06-07|3893.87
#2023-06-08|3911.58
#2023-06-09|3912.77
#2023-06-12|3903.46
#2023-06-13|3947.38
#2023-06-14|3960.59
#2023-06-15|4009.89
#2023-06-16|3989.14
#2023-06-19|3977.28
#2023-06-20|3949.73
#2023-06-21|3931.63
#2023-06-22|3895.01
#2023-06-23|3864.35
#2023-06-26|3858.19
#2023-06-27|3896.45
#2023-06-28|3904.06
#2023-06-29|3936.78
#2023-06-30|3967.20
#2023-07-03|3986.54
#2023-07-04|3988.70
#2023-07-05|3957.15
#2023-07-06|3901.51
#2023-07-07|3920.83
#2023-07-10|3939.11
#2023-07-11|3981.32
#2023-07-12|4037.96
#2023-07-13|4097.10
#2023-07-14|4080.63
#2023-07-17|4092.83
#2023-07-18|4157.64
#2023-07-19|4175.42
#2023-07-20|4189.95
#2023-07-21|4178.29
#2023-07-24|4201.25
#2023-07-25|4205.69
#2023-07-26|4223.97
#2023-07-27|4177.39
#2023-07-28|4195.20
#2023-07-31|4205.12
#2023-08-01|4187.34
#2023-08-02|4130.74
#2023-08-03|4127.18
#2023-08-04|4131.77
#2023-08-07|4182.70
#2023-08-08|4150.46
#2023-08-09|4121.76
#2023-08-10|4134.05
#2023-08-11|4125.45
#2023-08-14|4111.70
#2023-08-15|4063.50
#2023-08-16|4044.64
#2023-08-17|4018.94
#2023-08-18|4010.29
#2023-08-21|3998.85
#2023-08-22|3981.07
#2023-08-23|4029.31
#2023-08-24|4024.02
#2023-08-25|4023.20
#2023-08-28|4055.86
#2023-08-29|4106.69
#2023-08-30|4127.53
#2023-08-31|4129.68
#2023-09-01|4144.64
#2023-09-04|4149.51
#2023-09-05|4123.78
#2023-09-06|4107.84
#2023-09-07|4108.11
#2023-09-08|4127.02
#2023-09-11|4145.12
#2023-09-12|4156.10
#2023-09-13|4160.43
#2023-09-14|4202.48
#2023-09-15|4183.93
#2023-09-18|4181.16
#2023-09-19|4179.25
#2023-09-20|4155.36
#2023-09-21|4071.44
#2023-09-22|4050.94
#2023-09-25|4046.01
#2023-09-26|3997.98
#2023-09-27|3981.85
#2023-09-28|4007.88
#2023-09-29|3985.26
#2023-10-02|3941.17
#2023-10-03|3859.12
#2023-10-04|3875.40
#2023-10-05|3902.68
#2023-10-06|3942.93
#2023-10-09|3944.09
#2023-10-10|3984.85
#2023-10-11|3996.71
#2023-10-12|3959.23
#2023-10-13|3922.32
#2023-10-16|3959.97
#2023-10-17|3968.62
#2023-10-18|3885.90
#2023-10-19|3832.37
#2023-10-20|3792.92
#2023-10-23|3785.22
#2023-10-24|3798.28
#2023-10-25|3763.62
#2023-10-26|3767.77
#2023-10-27|3719.09
#2023-10-30|3766.06
#2023-10-31|3787.70
#2023-11-01|3829.84
#2023-11-02|3925.60
#2023-11-03|3993.99
#2023-11-06|3970.01
#2023-11-07|3964.34
#2023-11-08|3971.72
#2023-11-09|3976.19
#2023-11-10|3993.97
#2023-11-13|3990.47
#2023-11-14|4087.09
#2023-11-15|4123.27
#2023-11-16|4119.02
#2023-11-17|4144.58
#2023-11-20|4169.63
#2023-11-21|4160.37
#2023-11-22|4177.86
#2023-11-23|4182.51
#2023-11-24|4196.15
#2023-11-27|4183.05
#2023-11-28|4186.86
#2023-11-29|4228.48
#2023-11-30|4255.78
#2023-12-01|4289.80
#2023-12-04|4292.03
#2023-12-05|4266.97
#2023-12-06|4252.67
#2023-12-07|4264.22
#2023-12-08|4290.24
#2023-12-11|4316.36
#2023-12-12|4340.57
#2023-12-13|4410.04
#2023-12-14|4510.45
#2023-12-15|4494.82
#2023-12-18|4493.62
#2023-12-19|4541.37
#2023-12-20|4488.50
#2023-12-21|4520.38
#2023-12-22|4540.22
#2023-12-25|4539.51
#2023-12-26|4554.65
#2023-12-27|4590.40
#2023-12-28|4601.25
#2023-12-29|4573.82
#2024-01-01|4573.85
#2024-01-02|4543.78
#2024-01-03|4478.77
#2024-01-04|4491.52
#2024-01-05|4499.64
#2024-01-08|4536.70
#2024-01-09|4497.83
#2024-01-10|4510.27
#2024-01-11|4478.97
#2024-01-12|4488.68
#2024-01-15|4487.52
#2024-01-16|4453.30
#2024-01-17|4420.66
#2024-01-18|4435.17
#2024-01-19|4483.20
#2024-01-22|4511.77
#2024-01-23|4513.03
#2024-01-24|4539.41
#2024-01-25|4570.91
#2024-01-26|4586.90
#2024-01-29|4596.24
#2024-01-30|4622.52
#2024-01-31|4581.85
#2024-02-01|4588.08
#2024-02-02|4608.18
#2024-02-05|4562.51
#2024-02-06|4581.76
#2024-02-07|4612.85
#2024-02-08|4622.67
#2024-02-09|4650.27
#2024-02-12|4671.87
#2024-02-13|4579.46
#2024-02-14|4624.92
#2024-02-15|4684.66
#2024-02-16|4696.47
#2024-02-19|4698.80
#2024-02-20|4685.76
#2024-02-21|4688.73
#2024-02-22|4747.94
#2024-02-23|4764.67
#2024-02-26|4746.49
#2024-02-27|4753.87
#2024-02-28|4764.50
#2024-02-29|4768.17
#2024-03-01|4773.97
#2024-03-04|4781.62
#2024-03-05|4757.30
#2024-03-06|4781.38
#2024-03-07|4793.79
#2024-03-08|4815.07
#2024-03-11|4801.30
#2024-03-12|4820.76
#2024-03-13|4840.84
#2024-03-14|4795.85
#2024-03-15|4802.36
#2024-03-18|4794.15
#2024-03-19|4811.51
#2024-03-20|4867.38
#2024-03-21|4934.01
#2024-03-22|4883.41
#2024-03-25|4882.35
#2024-03-26|4883.14
#2024-03-27|4923.83
#2024-03-28|4942.54
#2024-03-29|4943.55
#2024-04-01|4908.10
#2024-04-02|4872.33
#2024-04-03|4890.63
#2024-04-04|4865.69
#2024-04-05|4875.72
#2024-04-08|4900.55
#2024-04-09|4891.05
#2024-04-10|4810.07
#2024-04-11|4792.21
#2024-04-12|4727.65
#2024-04-15|4691.22
#2024-04-16|4650.56
#2024-04-17|4661.08
#2024-04-18|4669.06
#2024-04-19|4680.99
#2024-04-22|4742.61
#2024-04-23|4781.49
#2024-04-24|4758.95
#2024-04-25|4729.40
#2024-04-26|4747.66
#2024-04-29|4744.39
#2024-04-30|4685.17
#2024-05-01|4695.08
#2024-05-02|4743.80
#2024-05-03|4780.12
#2024-05-06|4834.63
#2024-05-07|4861.85
#2024-05-08|4851.67
#2024-05-09|4888.16
#2024-05-10|4908.27
#2024-05-13|4893.60
#2024-05-14|4925.68
#2024-05-15|4991.47
#2024-05-16|4980.39
#2024-05-17|5004.43
#2024-05-20|4993.69
#2024-05-21|5008.15
#2024-05-22|4985.07
#2024-05-23|4922.67
#2024-05-24|4958.76
#2024-05-27|4965.36
#2024-05-28|4916.41
#2024-05-29|4852.84
#2024-05-30|4884.88
#2024-05-31|4929.35
#2024-06-03|4941.07
#2024-06-04|4916.37
#2024-06-05|4947.54
#2024-06-06|4937.67
#2024-06-07|4909.28
#2024-06-10|4915.53
#2024-06-11|4877.32
#2024-06-12|4938.07
#2024-06-13|4881.77
#2024-06-14|4856.01
#2024-06-17|4883.59
#2024-06-18|4910.08
#2024-06-19|4912.17
#2024-06-20|4931.67
#2024-06-21|4908.44
#2024-06-24|4949.82
#2024-06-25|4929.37
#2024-06-26|4906.36
#2024-06-27|4898.37
#2024-06-28|4904.95
#2024-07-01|4907.40
#2024-07-02|4938.82
#2024-07-03|4958.08
#2024-07-04|4962.94
#2024-07-05|4966.24
#2024-07-08|4948.36
#2024-07-09|4967.52
#2024-07-10|5019.68
#2024-07-11|5085.14
#2024-07-12|5132.62
#2024-07-15|5195.65
#2024-07-16|5229.50
#2024-07-17|5232.59
#2024-07-18|5176.56
#2024-07-19|5139.19
#2024-07-22|5187.86
#2024-07-23|5197.51
#2024-07-24|5131.27
#2024-07-25|5151.52
#2024-07-26|5204.17
#2024-07-29|5189.35
#2024-07-30|5219.60
#2024-07-31|5237.32
#2024-08-01|5157.81
#2024-08-02|5008.98
#2024-08-05|4856.10
#2024-08-06|4930.77
#2024-08-07|4947.44
#2024-08-08|5013.41
#2024-08-09|5042.12
#2024-08-12|5018.10
#2024-08-13|5078.97
#2024-08-14|5151.87
#2024-08-15|5182.74
#2024-08-16|5217.49
#2024-08-19|5254.12
#2024-08-20|5237.51
#2024-08-21|5245.08
#2024-08-22|5255.18
#2024-08-23|5330.67
#2024-08-26|5343.93
#2024-08-27|5363.79
#2024-08-28|5360.67
#2024-08-29|5379.89
#2024-08-30|5427.54
#2024-09-02|5422.70
#2024-09-03|5343.92
#2024-09-04|5335.06
#2024-09-05|5292.59
#2024-09-06|5228.45
#2024-09-09|5264.21
#2024-09-10|5250.16
#2024-09-11|5231.73
#2024-09-12|5268.83
#2024-09-13|5306.97
#2024-09-16|5366.23
#2024-09-17|5389.22
#2024-09-18|5385.97
#2024-09-19|5467.15
#2024-09-20|5449.85
#2024-09-23|5457.19
#2024-09-24|5462.06
#2024-09-25|5429.57
#2024-09-26|5472.27
#2024-09-27|5509.21
#2024-09-30|5505.16
#2024-10-01|5469.97
#2024-10-02|5485.90
#2024-10-03|5458.64
#2024-10-04|5516.03
#2024-10-07|5476.87
#2024-10-08|5479.10
#2024-10-09|5515.57
#2024-10-10|5498.91
#2024-10-11|5576.29
#2024-10-14|5610.70
#2024-10-15|5640.78
#2024-10-16|5691.33
#2024-10-17|5709.42
#2024-10-18|5738.21
#2024-10-21|5697.03
#2024-10-22|5660.26
#2024-10-23|5625.71
#2024-10-24|5645.97
#2024-10-25|5596.39
#2024-10-28|5652.42
#2024-10-29|5634.50
#2024-10-30|5616.86
#2024-10-31|5536.95
#2024-11-01|5543.70
#2024-11-04|5519.33
#2024-11-05|5597.18
#2024-11-06|5842.79
#2024-11-07|5813.75
#2024-11-08|5850.27
#2024-11-11|5944.32
#2024-11-12|5884.45
#2024-11-13|5859.64
#2024-11-14|5859.95
#2024-11-15|5862.54
#2024-11-18|5891.72
#2024-11-19|5882.68
#2024-11-20|5869.09
#2024-11-21|5931.59
#2024-11-22|5979.20
#2024-11-25|6017.62
#2024-11-26|6010.92
#2024-11-27|6041.99
#2024-11-28|6045.62
#2024-11-29|6066.24
#2024-12-02|6016.87
#2024-12-03|6007.94
#2024-12-04|6013.49
#2024-12-05|6023.06
#2024-12-06|6027.32
#2024-12-09|5968.91
#2024-12-10|5943.70
#2024-12-11|5976.77
#2024-12-12|5957.63
#2024-12-13|5921.70
#2024-12-16|5931.13
#2024-12-17|5875.85
#2024-12-18|5707.44
#2024-12-19|5673.39
#2024-12-20|5729.00
#2024-12-23|5747.86
#2024-12-24|5811.56
#2024-12-25|5812.08
#2024-12-26|5821.10
#2024-12-27|5789.44
#2024-12-30|5736.79
#2024-12-31|5733.26
#2025-01-01|5733.29
#2025-01-02|5728.61
#2025-01-03|5780.81
#2025-01-06|5782.43
#2025-01-07|5737.48
#2025-01-08|5748.97
#2025-01-09|5756.25
#2025-01-10|5605.00
#2025-01-13|5597.64
#2025-01-14|5664.36
#2025-01-15|5817.11
#2025-01-16|5887.57
#2025-01-17|5948.07
#2025-01-20|5964.68
#2025-01-21|6025.89
#2025-01-22|6018.39
#2025-01-23|6054.70
#2025-01-24|6088.34
#2025-01-27|6088.86
#2025-01-28|6101.36
#2025-01-29|6101.50
#2025-01-30|6155.58
#2025-01-31|6126.52
#2025-02-03|6040.85
#2025-02-04|6021.44
#2025-02-05|6074.86
#2025-02-06|6117.39
#2025-02-07|6083.24
#2025-02-10|6052.55
#2025-02-11|6047.56
#2025-02-12|6034.92
#2025-02-13|6120.64
#2025-02-14|6141.73
#2025-02-17|6146.55
#2025-02-18|6177.53
#2025-02-19|6160.00
#2025-02-20|6093.99
#2025-02-21|6019.10
#2025-02-24|6033.34
#2025-02-25|6004.85
#2025-02-26|6017.35
#2025-02-27|6003.76
#2025-02-28|6099.90
#2025-03-03|6048.28
#2025-03-04|5847.32
#2025-03-05|5933.67
#2025-03-06|5841.95
#2025-03-07|5808.56
#2025-03-10|5655.95
#2025-03-11|5639.00
#2025-03-12|5674.13
#2025-03-13|5626.21
#2025-03-14|5755.53
#2025-03-17|5861.05
#2025-03-18|5855.68
#2025-03-19|5912.71
#2025-03-20|5923.51
#2025-03-21|5890.25
#2025-03-24|5985.15
#2025-03-25|6019.31
#2025-03-26|5977.38
#2025-03-27|5941.53
#2025-03-28|5836.03
#2025-03-31|5835.11
#2025-04-01|5866.77
#2025-04-02|5937.30
#2025-04-03|5641.09
#2025-04-04|5270.87
#2025-04-07|5173.79
#2025-04-08|5182.42
#2025-04-09|5507.49
#2025-04-10|5442.71
#2025-04-11|5522.14
#2025-04-14|5610.67
#2025-04-15|5643.54
#2025-04-16|5546.15
#2025-04-17|5582.22
#2025-04-18|5583.92
#2025-04-21|5481.78
#2025-04-22|5630.61
#2025-04-23|5701.42
#2025-04-24|5808.02
#2025-04-25|5816.91
#2025-04-28|5830.92
#2025-04-29|5872.01
#2025-04-30|5881.09
#2025-05-01|5872.15
#2025-05-02|5992.71
#2025-05-05|5907.63
#2025-05-06|5889.65
#2025-05-07|5942.20
#2025-05-08|5978.80
#2025-05-09|5989.26
#2025-05-12|6094.16
#2025-05-13|6142.61
#2025-05-14|6140.27
#2025-05-15|6158.87
#2025-05-16|6201.98
#2025-05-19|6202.56
#2025-05-20|6169.93
#2025-05-21|6086.33
#2025-05-22|6069.52
#2025-05-23|6060.10
#2025-05-26|6076.65
#2025-05-27|6158.29
#2025-05-28|6098.36
#2025-05-29|6120.55
#2025-05-30|6115.57
#2025-06-02|6119.90
#2025-06-03|6119.05
#2025-06-04|6105.68
#2025-06-05|6104.52
#2025-06-06|6166.56
#2025-06-09|6154.96
#2025-06-10|6145.49
#2025-06-11|6155.70
#2025-06-12|6153.36
#2025-06-13|6063.18
#2025-06-16|6137.73
#2025-06-17|6071.71
#2025-06-18|6120.54
#2025-06-19|6100.68
#2025-06-20|6110.59
#2025-06-23|6138.49
#2025-06-24|6270.68
#2025-06-25|6262.44
#2025-06-26|6323.62
#2025-06-27|6358.66
#2025-06-30|6397.96
#2025-07-01|6411.30
#2025-07-02|6430.54
#2025-07-03|6480.62
#2025-07-04|6472.07
#2025-07-07|6434.87
#2025-07-08|6419.56
#2025-07-09|6465.46
#2025-07-10|6524.20
#2025-07-11|6478.90
#2025-07-14|6514.66
#2025-07-15|6421.67
#2025-07-16|6483.46
#2025-07-17|6560.09
#2025-07-18|6578.59
#2025-07-21|6548.07
#2025-07-22|6549.95
#2025-07-23|6623.57
#2025-07-24|6649.20
#2025-07-25|6660.06
#2025-07-28|6625.70
#2025-07-29|6605.25
#2025-07-30|6606.31
#2025-07-31|6562.79
#2025-08-01|6465.86
#2025-08-04|6514.92
#2025-08-05|6518.12
#2025-08-06|6559.30
#2025-08-07|6528.54
#2025-08-08|6567.31
#2025-08-11|6562.30
#2025-08-12|6633.13
#2025-08-13|6651.05
#2025-08-14|6663.00
#2025-08-15|6613.02
#2025-08-18|6600.10
#2025-08-19|6583.48
#2025-08-20|6590.07
#2025-08-21|6569.36
#2025-08-22|6683.83
#2025-08-25|6653.20
#2025-08-26|6678.85
#2025-08-27|6669.58
#2025-08-28|6692.24
#2025-08-29|6686.56
#2025-09-01|6683.32
#2025-09-02|6610.98
#2025-09-03|6592.50
#2025-09-04|6658.14
#2025-09-05|6596.96
#2025-09-08|6631.66
#2025-09-09|6643.46
#2025-09-10|6641.12
#2025-09-11|6744.88
#2025-09-12|6712.15
#2025-09-15|6718.94
#2025-09-16|6707.83
#2025-09-17|6731.52
#2025-09-18|6745.29
#2025-09-19|6751.94
#2025-09-22|6752.22
#2025-09-23|6730.25
#2025-09-24|6652.88
#2025-09-25|6611.92
#2025-09-26|6649.24
#2025-09-29|6709.76
#2025-09-30|6687.12
#2025-10-01|6605.32
#2025-10-02|6626.16
#2025-10-03|6683.76
#2025-10-06|6681.55
#2025-10-07|6666.92
#2025-10-08|6664.96
#2025-10-09|6660.02
#2025-10-10|6493.13
#2025-10-13|6547.02
#2025-10-14|6578.02
#2025-10-15|6601.44
#2025-10-16|6488.84
#2025-10-17|6470.79
#2025-10-20|6558.77
#2025-10-21|6543.37
#2025-10-22|6510.12
#2025-10-23|6523.32
#2025-10-24|6604.88
#2025-10-27|6646.54
#2025-10-28|6612.40
#2025-10-29|6517.38
#2025-10-30|6494.72
#2025-10-31|6504.14
#2025-11-03|6493.74
#2025-11-04|6492.94
#2025-11-05|6519.89
#2025-11-06|6476.00
#2025-11-07|6516.02
#2025-11-10|6552.01
#2025-11-11|6587.68
#2025-11-12|6647.65
#2025-11-13|6553.74
#2025-11-14|6497.93
#2025-11-17|6363.56
#2025-11-18|6341.15
#2025-11-19|6353.47
#2025-11-20|6299.14
#2025-11-21|6336.69
#2025-11-24|6396.73
#2025-11-25|6462.94
#2025-11-26|6543.33
#2025-11-27|6553.29
#2025-11-28|6601.76
#2025-12-01|6537.21
#2025-12-02|6532.55
#2025-12-03|6609.91
#2025-12-04|6640.07
#2025-12-05|6651.90
#2025-12-08|6633.15
#2025-12-09|6658.33
#2025-12-10|6704.04
#2025-12-11|6741.95
#2025-12-12|6709.91
#2025-12-15|6698.69
#2025-12-16|6680.06
#2025-12-17|6671.92
#2025-12-18|6691.37
#2025-12-19|6712.97
#2025-12-22|6801.51
#2025-12-23|6808.88
#2025-12-24|6833.73
#2025-12-25|6834.32
#2025-12-26|6824.22
#2025-12-29|6814.18
#2025-12-30|6793.73
#2025-12-31|6750.63