Table Data - Nasdaq Developed Markets Financial Services Total Return Index
| Title | Nasdaq Developed Markets Financial Services Total Return Index |
|---|---|
| Series ID | NASDAQNQDM3020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQDM3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 702.20 |
| 2001-04-02 | 694.01 |
| 2001-04-03 | 674.54 |
| 2001-04-04 | 662.26 |
| 2001-04-05 | 703.95 |
| 2001-04-06 | 693.46 |
| 2001-04-09 | 691.69 |
| 2001-04-10 | 712.12 |
| 2001-04-11 | 727.96 |
| 2001-04-12 | 739.37 |
| 2001-04-13 | . |
| 2001-04-16 | 725.92 |
| 2001-04-17 | 731.03 |
| 2001-04-18 | 786.74 |
| 2001-04-19 | 786.84 |
| 2001-04-20 | 777.22 |
| 2001-04-23 | 761.38 |
| 2001-04-24 | 753.42 |
| 2001-04-25 | 761.78 |
| 2001-04-26 | 771.84 |
| 2001-04-27 | 786.40 |
| 2001-04-30 | 774.53 |
| 2001-05-01 | 788.01 |
| 2001-05-02 | 807.09 |
| 2001-05-03 | 799.40 |
| 2001-05-04 | 811.63 |
| 2001-05-07 | 808.06 |
| 2001-05-08 | 796.91 |
| 2001-05-09 | 789.04 |
| 2001-05-10 | 792.16 |
| 2001-05-11 | 786.51 |
| 2001-05-14 | 786.53 |
| 2001-05-15 | 793.49 |
| 2001-05-16 | 814.20 |
| 2001-05-17 | 817.32 |
| 2001-05-18 | 811.47 |
| 2001-05-21 | 832.25 |
| 2001-05-22 | 843.97 |
| 2001-05-23 | 826.13 |
| 2001-05-24 | 824.28 |
| 2001-05-25 | 815.23 |
| 2001-05-28 | . |
| 2001-05-29 | 807.96 |
| 2001-05-30 | 790.15 |
| 2001-05-31 | 792.50 |
| 2001-06-01 | 794.04 |
| 2001-06-04 | 799.42 |
| 2001-06-05 | 805.94 |
| 2001-06-06 | 797.19 |
| 2001-06-07 | 800.78 |
| 2001-06-08 | 794.97 |
| 2001-06-11 | 784.44 |
| 2001-06-12 | 774.20 |
| 2001-06-13 | 766.50 |
| 2001-06-14 | 750.41 |
| 2001-06-15 | 752.80 |
| 2001-06-18 | 743.48 |
| 2001-06-19 | 747.93 |
| 2001-06-20 | 751.88 |
| 2001-06-21 | 779.31 |
| 2001-06-22 | 777.60 |
| 2001-06-25 | 770.87 |
| 2001-06-26 | 758.44 |
| 2001-06-27 | 751.32 |
| 2001-06-28 | 758.87 |
| 2001-06-29 | 761.56 |
| 2001-07-02 | 763.86 |
| 2001-07-03 | 765.15 |
| 2001-07-04 | . |
| 2001-07-05 | 754.19 |
| 2001-07-06 | 733.11 |
| 2001-07-09 | 728.16 |
| 2001-07-10 | 720.30 |
| 2001-07-11 | 713.86 |
| 2001-07-12 | 740.78 |
| 2001-07-13 | 745.00 |
| 2001-07-16 | 730.41 |
| 2001-07-17 | 735.03 |
| 2001-07-18 | 727.90 |
| 2001-07-19 | 723.92 |
| 2001-07-20 | 722.52 |
| 2001-07-23 | 714.65 |
| 2001-07-24 | 706.45 |
| 2001-07-25 | 712.40 |
| 2001-07-26 | 719.76 |
| 2001-07-27 | 726.48 |
| 2001-07-30 | 721.17 |
| 2001-07-31 | 727.16 |
| 2001-08-01 | 744.57 |
| 2001-08-02 | 754.19 |
| 2001-08-03 | 751.94 |
| 2001-08-06 | 741.91 |
| 2001-08-07 | 742.21 |
| 2001-08-08 | 728.39 |
| 2001-08-09 | 717.69 |
| 2001-08-10 | 720.27 |
| 2001-08-13 | 719.43 |
| 2001-08-14 | 726.26 |
| 2001-08-15 | 723.24 |
| 2001-08-16 | 714.46 |
| 2001-08-17 | 703.69 |
| 2001-08-20 | 710.15 |
| 2001-08-21 | 699.61 |
| 2001-08-22 | 710.76 |
| 2001-08-23 | 706.62 |
| 2001-08-24 | 720.97 |
| 2001-08-27 | 717.75 |
| 2001-08-28 | 704.73 |
| 2001-08-29 | 699.77 |
| 2001-08-30 | 685.04 |
| 2001-08-31 | 689.39 |
| 2001-09-03 | . |
| 2001-09-04 | 678.98 |
| 2001-09-05 | 673.02 |
| 2001-09-06 | 655.61 |
| 2001-09-07 | 636.99 |
| 2001-09-10 | 637.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 578.52 |
| 2001-09-18 | 568.77 |
| 2001-09-19 | 558.38 |
| 2001-09-20 | 538.27 |
| 2001-09-21 | 530.02 |
| 2001-09-24 | 555.25 |
| 2001-09-25 | 558.77 |
| 2001-09-26 | 559.12 |
| 2001-09-27 | 561.15 |
| 2001-09-28 | 585.07 |
| 2001-10-01 | 584.34 |
| 2001-10-02 | 591.01 |
| 2001-10-03 | 607.15 |
| 2001-10-04 | 609.04 |
| 2001-10-05 | 600.74 |
| 2001-10-08 | 591.81 |
| 2001-10-09 | 596.50 |
| 2001-10-10 | 604.61 |
| 2001-10-11 | 620.90 |
| 2001-10-12 | 612.93 |
| 2001-10-15 | 615.07 |
| 2001-10-16 | 620.84 |
| 2001-10-17 | 619.78 |
| 2001-10-18 | 614.07 |
| 2001-10-19 | 602.82 |
| 2001-10-22 | 614.01 |
| 2001-10-23 | 615.69 |
| 2001-10-24 | 611.88 |
| 2001-10-25 | 621.19 |
| 2001-10-26 | 622.25 |
| 2001-10-29 | 610.83 |
| 2001-10-30 | 599.83 |
| 2001-10-31 | 590.57 |
| 2001-11-01 | 600.45 |
| 2001-11-02 | 606.97 |
| 2001-11-05 | 617.58 |
| 2001-11-06 | 630.16 |
| 2001-11-07 | 637.78 |
| 2001-11-08 | 640.36 |
| 2001-11-09 | 640.75 |
| 2001-11-12 | 637.26 |
| 2001-11-13 | 652.64 |
| 2001-11-14 | 664.06 |
| 2001-11-15 | 662.02 |
| 2001-11-16 | 655.97 |
| 2001-11-19 | 670.65 |
| 2001-11-20 | 664.49 |
| 2001-11-21 | 660.37 |
| 2001-11-22 | . |
| 2001-11-23 | 671.09 |
| 2001-11-26 | 680.39 |
| 2001-11-27 | 675.39 |
| 2001-11-28 | 654.06 |
| 2001-11-29 | 654.12 |
| 2001-11-30 | 653.82 |
| 2001-12-03 | 637.66 |
| 2001-12-04 | 645.62 |
| 2001-12-05 | 668.06 |
| 2001-12-06 | 679.65 |
| 2001-12-07 | 673.71 |
| 2001-12-10 | 663.57 |
| 2001-12-11 | 666.03 |
| 2001-12-12 | 662.37 |
| 2001-12-13 | 653.88 |
| 2001-12-14 | 647.47 |
| 2001-12-17 | 647.47 |
| 2001-12-18 | 653.50 |
| 2001-12-19 | 664.81 |
| 2001-12-20 | 658.21 |
| 2001-12-21 | 655.26 |
| 2001-12-24 | 655.77 |
| 2001-12-25 | . |
| 2001-12-26 | 656.46 |
| 2001-12-27 | 662.34 |
| 2001-12-28 | 673.83 |
| 2001-12-31 | 669.78 |
| 2002-01-01 | . |
| 2002-01-02 | 668.03 |
| 2002-01-03 | 679.12 |
| 2002-01-04 | 701.20 |
| 2002-01-07 | 698.16 |
| 2002-01-08 | 688.55 |
| 2002-01-09 | 690.01 |
| 2002-01-10 | 688.36 |
| 2002-01-11 | 682.18 |
| 2002-01-14 | 671.93 |
| 2002-01-15 | 677.81 |
| 2002-01-16 | 666.38 |
| 2002-01-17 | 674.49 |
| 2002-01-18 | 671.00 |
| 2002-01-21 | . |
| 2002-01-22 | 662.24 |
| 2002-01-23 | 658.71 |
| 2002-01-24 | 658.36 |
| 2002-01-25 | 662.73 |
| 2002-01-28 | 658.07 |
| 2002-01-29 | 631.37 |
| 2002-01-30 | 634.57 |
| 2002-01-31 | 650.54 |
| 2002-02-01 | 641.86 |
| 2002-02-04 | 618.35 |
| 2002-02-05 | 610.98 |
| 2002-02-06 | 603.09 |
| 2002-02-07 | 607.02 |
| 2002-02-08 | 626.33 |
| 2002-02-11 | 630.91 |
| 2002-02-12 | 626.93 |
| 2002-02-13 | 634.98 |
| 2002-02-14 | 638.73 |
| 2002-02-15 | 626.09 |
| 2002-02-18 | . |
| 2002-02-19 | 607.50 |
| 2002-02-20 | 613.45 |
| 2002-02-21 | 609.57 |
| 2002-02-22 | 609.63 |
| 2002-02-25 | 623.27 |
| 2002-02-26 | 623.30 |
| 2002-02-27 | 626.77 |
| 2002-02-28 | 631.06 |
| 2002-03-01 | 642.40 |
| 2002-03-04 | 676.08 |
| 2002-03-05 | 682.92 |
| 2002-03-06 | 692.24 |
| 2002-03-07 | 694.14 |
| 2002-03-08 | 703.92 |
| 2002-03-11 | 709.90 |
| 2002-03-12 | 702.55 |
| 2002-03-13 | 691.45 |
| 2002-03-14 | 693.34 |
| 2002-03-15 | 704.88 |
| 2002-03-18 | 703.17 |
| 2002-03-19 | 712.57 |
| 2002-03-20 | 702.60 |
| 2002-03-21 | 700.40 |
| 2002-03-22 | 696.61 |
| 2002-03-25 | 683.28 |
| 2002-03-26 | 688.52 |
| 2002-03-27 | 695.78 |
| 2002-03-28 | 697.81 |
| 2002-03-29 | . |
| 2002-04-01 | 690.49 |
| 2002-04-02 | 690.85 |
| 2002-04-03 | 685.02 |
| 2002-04-04 | 688.20 |
| 2002-04-05 | 690.62 |
| 2002-04-08 | 689.26 |
| 2002-04-09 | 689.35 |
| 2002-04-10 | 691.28 |
| 2002-04-11 | 670.83 |
| 2002-04-12 | 674.92 |
| 2002-04-15 | 673.73 |
| 2002-04-16 | 689.76 |
| 2002-04-17 | 692.15 |
| 2002-04-18 | 693.86 |
| 2002-04-19 | 697.80 |
| 2002-04-22 | 687.55 |
| 2002-04-23 | 685.04 |
| 2002-04-24 | 675.11 |
| 2002-04-25 | 664.44 |
| 2002-04-26 | 661.60 |
| 2002-04-29 | 653.37 |
| 2002-04-30 | 657.53 |
| 2002-05-01 | 663.08 |
| 2002-05-02 | 667.02 |
| 2002-05-03 | 662.75 |
| 2002-05-06 | 646.60 |
| 2002-05-07 | 642.61 |
| 2002-05-08 | 667.19 |
| 2002-05-09 | 661.89 |
| 2002-05-10 | 652.03 |
| 2002-05-13 | 660.64 |
| 2002-05-14 | 672.76 |
| 2002-05-15 | 677.30 |
| 2002-05-16 | 680.84 |
| 2002-05-17 | 687.00 |
| 2002-05-20 | 680.68 |
| 2002-05-21 | 675.50 |
| 2002-05-22 | 675.14 |
| 2002-05-23 | 680.40 |
| 2002-05-24 | 676.24 |
| 2002-05-27 | . |
| 2002-05-28 | 668.80 |
| 2002-05-29 | 667.64 |
| 2002-05-30 | 662.12 |
| 2002-05-31 | 664.41 |
| 2002-06-03 | 652.75 |
| 2002-06-04 | 647.25 |
| 2002-06-05 | 656.28 |
| 2002-06-06 | 646.92 |
| 2002-06-07 | 642.68 |
| 2002-06-10 | 642.86 |
| 2002-06-11 | 632.64 |
| 2002-06-12 | 627.28 |
| 2002-06-13 | 613.37 |
| 2002-06-14 | 611.90 |
| 2002-06-17 | 629.48 |
| 2002-06-18 | 632.41 |
| 2002-06-19 | 620.18 |
| 2002-06-20 | 611.46 |
| 2002-06-21 | 604.68 |
| 2002-06-24 | 607.61 |
| 2002-06-25 | 603.82 |
| 2002-06-26 | 594.81 |
| 2002-06-27 | 609.86 |
| 2002-06-28 | 617.16 |
| 2002-07-01 | 608.86 |
| 2002-07-02 | 598.30 |
| 2002-07-03 | 593.72 |
| 2002-07-04 | . |
| 2002-07-05 | 613.94 |
| 2002-07-08 | 610.45 |
| 2002-07-09 | 598.49 |
| 2002-07-10 | 583.05 |
| 2002-07-11 | 582.37 |
| 2002-07-12 | 584.45 |
| 2002-07-15 | 574.57 |
| 2002-07-16 | 569.14 |
| 2002-07-17 | 561.28 |
| 2002-07-18 | 557.10 |
| 2002-07-19 | 542.39 |
| 2002-07-22 | 519.70 |
| 2002-07-23 | 504.18 |
| 2002-07-24 | 521.27 |
| 2002-07-25 | 517.51 |
| 2002-07-26 | 518.53 |
| 2002-07-29 | 543.75 |
| 2002-07-30 | 550.44 |
| 2002-07-31 | 551.01 |
| 2002-08-01 | 538.73 |
| 2002-08-02 | 523.87 |
| 2002-08-05 | 501.39 |
| 2002-08-06 | 510.39 |
| 2002-08-07 | 519.64 |
| 2002-08-08 | 540.54 |
| 2002-08-09 | 550.96 |
| 2002-08-12 | 545.91 |
| 2002-08-13 | 537.41 |
| 2002-08-14 | 556.60 |
| 2002-08-15 | 567.19 |
| 2002-08-16 | 562.99 |
| 2002-08-19 | 575.62 |
| 2002-08-20 | 568.87 |
| 2002-08-21 | 573.59 |
| 2002-08-22 | 582.30 |
| 2002-08-23 | 575.36 |
| 2002-08-26 | 582.08 |
| 2002-08-27 | 574.97 |
| 2002-08-28 | 562.68 |
| 2002-08-29 | 562.56 |
| 2002-08-30 | 562.57 |
| 2002-09-02 | . |
| 2002-09-03 | 533.99 |
| 2002-09-04 | 544.09 |
| 2002-09-05 | 537.43 |
| 2002-09-06 | 543.90 |
| 2002-09-09 | 552.90 |
| 2002-09-10 | 553.48 |
| 2002-09-11 | 554.42 |
| 2002-09-12 | 542.21 |
| 2002-09-13 | 544.46 |
| 2002-09-16 | 542.46 |
| 2002-09-17 | 529.62 |
| 2002-09-18 | 524.12 |
| 2002-09-19 | 506.32 |
| 2002-09-20 | 505.67 |
| 2002-09-23 | 497.31 |
| 2002-09-24 | 489.59 |
| 2002-09-25 | 500.52 |
| 2002-09-26 | 512.88 |
| 2002-09-27 | 504.18 |
| 2002-09-30 | 500.09 |
| 2002-10-01 | 513.22 |
| 2002-10-02 | 498.99 |
| 2002-10-03 | 479.53 |
| 2002-10-04 | 464.72 |
| 2002-10-07 | 447.11 |
| 2002-10-08 | 460.84 |
| 2002-10-09 | 441.97 |
| 2002-10-10 | 461.04 |
| 2002-10-11 | 482.67 |
| 2002-10-14 | 489.47 |
| 2002-10-15 | 520.16 |
| 2002-10-16 | 505.22 |
| 2002-10-17 | 526.09 |
| 2002-10-18 | 526.86 |
| 2002-10-21 | 535.73 |
| 2002-10-22 | 528.32 |
| 2002-10-23 | 527.68 |
| 2002-10-24 | 519.76 |
| 2002-10-25 | 531.86 |
| 2002-10-28 | 532.96 |
| 2002-10-29 | 529.60 |
| 2002-10-30 | 534.78 |
| 2002-10-31 | 533.80 |
| 2002-11-01 | 540.55 |
| 2002-11-04 | 551.87 |
| 2002-11-05 | 553.44 |
| 2002-11-06 | 557.49 |
| 2002-11-07 | 543.98 |
| 2002-11-08 | 537.43 |
| 2002-11-11 | 526.52 |
| 2002-11-12 | 529.25 |
| 2002-11-13 | 527.78 |
| 2002-11-14 | 544.01 |
| 2002-11-15 | 552.83 |
| 2002-11-18 | 545.12 |
| 2002-11-19 | 544.43 |
| 2002-11-20 | 558.85 |
| 2002-11-21 | 579.89 |
| 2002-11-22 | 580.29 |
| 2002-11-25 | 581.27 |
| 2002-11-26 | 564.22 |
| 2002-11-27 | 578.40 |
| 2002-11-28 | . |
| 2002-11-29 | 579.63 |
| 2002-12-02 | 580.70 |
| 2002-12-03 | 573.95 |
| 2002-12-04 | 565.41 |
| 2002-12-05 | 555.57 |
| 2002-12-06 | 557.18 |
| 2002-12-09 | 543.65 |
| 2002-12-10 | 547.89 |
| 2002-12-11 | 546.44 |
| 2002-12-12 | 548.65 |
| 2002-12-13 | 539.72 |
| 2002-12-16 | 552.19 |
| 2002-12-17 | 550.70 |
| 2002-12-18 | 539.93 |
| 2002-12-19 | 535.52 |
| 2002-12-20 | 546.58 |
| 2002-12-23 | 545.18 |
| 2002-12-24 | 540.50 |
| 2002-12-25 | . |
| 2002-12-26 | 542.05 |
| 2002-12-27 | 531.94 |
| 2002-12-30 | 534.53 |
| 2002-12-31 | 533.97 |
| 2003-01-01 | . |
| 2003-01-02 | 549.86 |
| 2003-01-03 | 551.76 |
| 2003-01-06 | 566.68 |
| 2003-01-07 | 561.54 |
| 2003-01-08 | 552.86 |
| 2003-01-09 | 564.83 |
| 2003-01-10 | 567.04 |
| 2003-01-13 | 568.34 |
| 2003-01-14 | 571.50 |
| 2003-01-15 | 564.72 |
| 2003-01-16 | 561.36 |
| 2003-01-17 | 557.51 |
| 2003-01-20 | . |
| 2003-01-21 | 543.91 |
| 2003-01-22 | 532.16 |
| 2003-01-23 | 535.03 |
| 2003-01-24 | 521.57 |
| 2003-01-27 | 512.37 |
| 2003-01-28 | 519.66 |
| 2003-01-29 | 518.78 |
| 2003-01-30 | 511.14 |
| 2003-01-31 | 516.13 |
| 2003-02-03 | 520.80 |
| 2003-02-04 | 511.93 |
| 2003-02-05 | 509.41 |
| 2003-02-06 | 502.31 |
| 2003-02-07 | 497.37 |
| 2003-02-10 | 498.96 |
| 2003-02-11 | 494.32 |
| 2003-02-12 | 489.15 |
| 2003-02-13 | 489.84 |
| 2003-02-14 | 497.25 |
| 2003-02-17 | . |
| 2003-02-18 | 508.46 |
| 2003-02-19 | 503.89 |
| 2003-02-20 | 499.33 |
| 2003-02-21 | 501.69 |
| 2003-02-24 | 492.57 |
| 2003-02-25 | 490.55 |
| 2003-02-26 | 484.09 |
| 2003-02-27 | 490.32 |
| 2003-02-28 | 493.79 |
| 2003-03-03 | 491.06 |
| 2003-03-04 | 484.24 |
| 2003-03-05 | 486.50 |
| 2003-03-06 | 479.96 |
| 2003-03-07 | 481.80 |
| 2003-03-10 | 465.32 |
| 2003-03-11 | 456.31 |
| 2003-03-12 | 456.47 |
| 2003-03-13 | 474.75 |
| 2003-03-14 | 477.74 |
| 2003-03-17 | 497.64 |
| 2003-03-18 | 504.53 |
| 2003-03-19 | 508.18 |
| 2003-03-20 | 512.17 |
| 2003-03-21 | 521.84 |
| 2003-03-24 | 509.18 |
| 2003-03-25 | 507.76 |
| 2003-03-26 | 508.91 |
| 2003-03-27 | 505.87 |
| 2003-03-28 | 503.22 |
| 2003-03-31 | 490.55 |
| 2003-04-01 | 498.83 |
| 2003-04-02 | 514.11 |
| 2003-04-03 | 512.64 |
| 2003-04-04 | 515.51 |
| 2003-04-07 | 519.91 |
| 2003-04-08 | 517.67 |
| 2003-04-09 | 510.97 |
| 2003-04-10 | 514.24 |
| 2003-04-11 | 512.20 |
| 2003-04-14 | 522.54 |
| 2003-04-15 | 535.60 |
| 2003-04-16 | 531.79 |
| 2003-04-17 | 539.40 |
| 2003-04-18 | . |
| 2003-04-21 | 538.22 |
| 2003-04-22 | 549.31 |
| 2003-04-23 | 555.83 |
| 2003-04-24 | 550.35 |
| 2003-04-25 | 541.76 |
| 2003-04-28 | 548.28 |
| 2003-04-29 | 549.55 |
| 2003-04-30 | 554.93 |
| 2003-05-01 | 554.02 |
| 2003-05-02 | 564.03 |
| 2003-05-05 | 561.52 |
| 2003-05-06 | 570.62 |
| 2003-05-07 | 571.47 |
| 2003-05-08 | 559.40 |
| 2003-05-09 | 567.66 |
| 2003-05-12 | 576.62 |
| 2003-05-13 | 575.69 |
| 2003-05-14 | 574.95 |
| 2003-05-15 | 579.65 |
| 2003-05-16 | 580.18 |
| 2003-05-19 | 563.60 |
| 2003-05-20 | 563.09 |
| 2003-05-21 | 564.83 |
| 2003-05-22 | 568.35 |
| 2003-05-23 | 570.69 |
| 2003-05-26 | . |
| 2003-05-27 | 581.36 |
| 2003-05-28 | 590.76 |
| 2003-05-29 | 590.74 |
| 2003-05-30 | 600.63 |
| 2003-06-02 | 612.20 |
| 2003-06-03 | 611.28 |
| 2003-06-04 | 623.77 |
| 2003-06-05 | 632.86 |
| 2003-06-06 | 634.52 |
| 2003-06-09 | 625.81 |
| 2003-06-10 | 630.85 |
| 2003-06-11 | 643.07 |
| 2003-06-12 | 646.09 |
| 2003-06-13 | 642.89 |
| 2003-06-16 | 653.28 |
| 2003-06-17 | 655.81 |
| 2003-06-18 | 647.85 |
| 2003-06-19 | 631.78 |
| 2003-06-20 | 630.86 |
| 2003-06-23 | 620.72 |
| 2003-06-24 | 622.48 |
| 2003-06-25 | 621.15 |
| 2003-06-26 | 623.46 |
| 2003-06-27 | 621.02 |
| 2003-06-30 | 620.00 |
| 2003-07-01 | 629.09 |
| 2003-07-02 | 639.39 |
| 2003-07-03 | 640.69 |
| 2003-07-04 | . |
| 2003-07-07 | 656.85 |
| 2003-07-08 | 666.96 |
| 2003-07-09 | 664.14 |
| 2003-07-10 | 652.87 |
| 2003-07-11 | 655.29 |
| 2003-07-14 | 670.99 |
| 2003-07-15 | 673.75 |
| 2003-07-16 | 670.52 |
| 2003-07-17 | 652.83 |
| 2003-07-18 | 658.85 |
| 2003-07-21 | 650.70 |
| 2003-07-22 | 655.37 |
| 2003-07-23 | 658.74 |
| 2003-07-24 | 660.32 |
| 2003-07-25 | 670.55 |
| 2003-07-28 | 668.98 |
| 2003-07-29 | 664.37 |
| 2003-07-30 | 658.51 |
| 2003-07-31 | 659.56 |
| 2003-08-01 | 649.88 |
| 2003-08-04 | 649.29 |
| 2003-08-05 | 638.70 |
| 2003-08-06 | 643.73 |
| 2003-08-07 | 647.89 |
| 2003-08-08 | 653.98 |
| 2003-08-11 | 654.49 |
| 2003-08-12 | 665.04 |
| 2003-08-13 | 664.48 |
| 2003-08-14 | 671.53 |
| 2003-08-15 | 669.70 |
| 2003-08-18 | 674.09 |
| 2003-08-19 | 677.49 |
| 2003-08-20 | 677.77 |
| 2003-08-21 | 680.02 |
| 2003-08-22 | 673.05 |
| 2003-08-25 | 668.19 |
| 2003-08-26 | 666.97 |
| 2003-08-27 | 666.04 |
| 2003-08-28 | 671.62 |
| 2003-08-29 | 677.17 |
| 2003-09-01 | . |
| 2003-09-02 | 694.06 |
| 2003-09-03 | 696.38 |
| 2003-09-04 | 697.46 |
| 2003-09-05 | 690.35 |
| 2003-09-08 | 695.47 |
| 2003-09-09 | 697.67 |
| 2003-09-10 | 685.87 |
| 2003-09-11 | 688.06 |
| 2003-09-12 | 690.77 |
| 2003-09-15 | 690.70 |
| 2003-09-16 | 705.19 |
| 2003-09-17 | 709.72 |
| 2003-09-18 | 727.10 |
| 2003-09-19 | 726.89 |
| 2003-09-22 | 717.48 |
| 2003-09-23 | 720.20 |
| 2003-09-24 | 707.51 |
| 2003-09-25 | 702.92 |
| 2003-09-26 | 694.66 |
| 2003-09-29 | 701.46 |
| 2003-09-30 | 694.07 |
| 2003-10-01 | 711.99 |
| 2003-10-02 | 718.43 |
| 2003-10-03 | 724.75 |
| 2003-10-06 | 727.32 |
| 2003-10-07 | 733.51 |
| 2003-10-08 | 729.96 |
| 2003-10-09 | 735.54 |
| 2003-10-10 | 738.47 |
| 2003-10-13 | 749.45 |
| 2003-10-14 | 754.01 |
| 2003-10-15 | 748.90 |
| 2003-10-16 | 753.52 |
| 2003-10-17 | 748.02 |
| 2003-10-20 | 751.80 |
| 2003-10-21 | 748.55 |
| 2003-10-22 | 732.53 |
| 2003-10-23 | 731.28 |
| 2003-10-24 | 731.10 |
| 2003-10-27 | 736.25 |
| 2003-10-28 | 754.11 |
| 2003-10-29 | 757.65 |
| 2003-10-30 | 753.66 |
| 2003-10-31 | 752.76 |
| 2003-11-03 | 757.89 |
| 2003-11-04 | 757.69 |
| 2003-11-05 | 752.14 |
| 2003-11-06 | 753.81 |
| 2003-11-07 | 753.56 |
| 2003-11-10 | 745.76 |
| 2003-11-11 | 740.01 |
| 2003-11-12 | 746.33 |
| 2003-11-13 | 747.16 |
| 2003-11-14 | 731.24 |
| 2003-11-17 | 718.63 |
| 2003-11-18 | 716.63 |
| 2003-11-19 | 715.41 |
| 2003-11-20 | 711.47 |
| 2003-11-21 | 714.67 |
| 2003-11-24 | 722.69 |
| 2003-11-25 | 728.00 |
| 2003-11-26 | 735.66 |
| 2003-11-27 | . |
| 2003-11-28 | 736.42 |
| 2003-12-01 | 746.89 |
| 2003-12-02 | 748.41 |
| 2003-12-03 | 750.43 |
| 2003-12-04 | 748.93 |
| 2003-12-05 | 742.67 |
| 2003-12-08 | 745.75 |
| 2003-12-09 | 736.91 |
| 2003-12-10 | 727.29 |
| 2003-12-11 | 732.83 |
| 2003-12-12 | 739.22 |
| 2003-12-15 | 738.03 |
| 2003-12-16 | 739.61 |
| 2003-12-17 | 738.82 |
| 2003-12-18 | 746.04 |
| 2003-12-19 | 748.55 |
| 2003-12-22 | 754.05 |
| 2003-12-23 | 757.62 |
| 2003-12-24 | 756.98 |
| 2003-12-25 | . |
| 2003-12-26 | 759.32 |
| 2003-12-29 | 770.48 |
| 2003-12-30 | 771.75 |
| 2003-12-31 | 772.97 |
| 2004-01-01 | . |
| 2004-01-02 | 768.50 |
| 2004-01-05 | 777.98 |
| 2004-01-06 | 780.14 |
| 2004-01-07 | 783.10 |
| 2004-01-08 | 789.60 |
| 2004-01-09 | 786.28 |
| 2004-01-12 | 790.91 |
| 2004-01-13 | 789.38 |
| 2004-01-14 | 798.00 |
| 2004-01-15 | 805.14 |
| 2004-01-16 | 809.27 |
| 2004-01-19 | . |
| 2004-01-20 | 815.97 |
| 2004-01-21 | 822.05 |
| 2004-01-22 | 822.90 |
| 2004-01-23 | 820.14 |
| 2004-01-26 | 826.11 |
| 2004-01-27 | 820.67 |
| 2004-01-28 | 805.88 |
| 2004-01-29 | 806.07 |
| 2004-01-30 | 809.32 |
| 2004-02-02 | 811.29 |
| 2004-02-03 | 812.72 |
| 2004-02-04 | 800.16 |
| 2004-02-05 | 797.62 |
| 2004-02-06 | 813.93 |
| 2004-02-09 | 815.36 |
| 2004-02-10 | 815.47 |
| 2004-02-11 | 833.46 |
| 2004-02-12 | 832.68 |
| 2004-02-13 | 835.53 |
| 2004-02-16 | . |
| 2004-02-17 | 845.17 |
| 2004-02-18 | 843.13 |
| 2004-02-19 | 838.78 |
| 2004-02-20 | 832.69 |
| 2004-02-23 | 829.44 |
| 2004-02-24 | 821.72 |
| 2004-02-25 | 826.79 |
| 2004-02-26 | 826.43 |
| 2004-02-27 | 832.11 |
| 2004-03-01 | 843.58 |
| 2004-03-02 | 840.10 |
| 2004-03-03 | 840.53 |
| 2004-03-04 | 849.13 |
| 2004-03-05 | 855.12 |
| 2004-03-08 | 847.71 |
| 2004-03-09 | 843.64 |
| 2004-03-10 | 829.25 |
| 2004-03-11 | 816.80 |
| 2004-03-12 | 824.79 |
| 2004-03-15 | 813.76 |
| 2004-03-16 | 820.96 |
| 2004-03-17 | 832.69 |
| 2004-03-18 | 835.04 |
| 2004-03-19 | 828.56 |
| 2004-03-22 | 816.66 |
| 2004-03-23 | 813.48 |
| 2004-03-24 | 808.42 |
| 2004-03-25 | 819.06 |
| 2004-03-26 | 823.73 |
| 2004-03-29 | 832.03 |
| 2004-03-30 | 835.44 |
| 2004-03-31 | 839.07 |
| 2004-04-01 | 846.64 |
| 2004-04-02 | 844.06 |
| 2004-04-05 | 844.35 |
| 2004-04-06 | 846.61 |
| 2004-04-07 | 844.85 |
| 2004-04-08 | 841.16 |
| 2004-04-09 | . |
| 2004-04-12 | 844.86 |
| 2004-04-13 | 829.51 |
| 2004-04-14 | 814.03 |
| 2004-04-15 | 806.53 |
| 2004-04-16 | 815.94 |
| 2004-04-19 | 809.27 |
| 2004-04-20 | 800.52 |
| 2004-04-21 | 796.53 |
| 2004-04-22 | 806.02 |
| 2004-04-23 | 806.33 |
| 2004-04-26 | 808.05 |
| 2004-04-27 | 805.98 |
| 2004-04-28 | 793.12 |
| 2004-04-29 | 789.07 |
| 2004-04-30 | 780.47 |
| 2004-05-03 | 784.03 |
| 2004-05-04 | 789.05 |
| 2004-05-05 | 790.75 |
| 2004-05-06 | 780.86 |
| 2004-05-07 | 761.17 |
| 2004-05-10 | 745.12 |
| 2004-05-11 | 749.55 |
| 2004-05-12 | 758.58 |
| 2004-05-13 | 756.01 |
| 2004-05-14 | 755.17 |
| 2004-05-17 | 741.15 |
| 2004-05-18 | 751.63 |
| 2004-05-19 | 760.62 |
| 2004-05-20 | 760.67 |
| 2004-05-21 | 766.73 |
| 2004-05-24 | 770.27 |
| 2004-05-25 | 776.68 |
| 2004-05-26 | 780.06 |
| 2004-05-27 | 785.71 |
| 2004-05-28 | 785.90 |
| 2004-05-31 | . |
| 2004-06-01 | 782.87 |
| 2004-06-02 | 782.61 |
| 2004-06-03 | 774.27 |
| 2004-06-04 | 781.35 |
| 2004-06-07 | 799.98 |
| 2004-06-08 | 800.65 |
| 2004-06-09 | 792.56 |
| 2004-06-10 | 793.29 |
| 2004-06-11 | . |
| 2004-06-14 | 781.62 |
| 2004-06-15 | 778.83 |
| 2004-06-16 | 784.27 |
| 2004-06-17 | 784.80 |
| 2004-06-18 | 785.67 |
| 2004-06-21 | 783.43 |
| 2004-06-22 | 785.09 |
| 2004-06-23 | 787.19 |
| 2004-06-24 | 792.10 |
| 2004-06-25 | 793.66 |
| 2004-06-28 | 792.06 |
| 2004-06-29 | 790.74 |
| 2004-06-30 | 792.02 |
| 2004-07-01 | 788.97 |
| 2004-07-02 | 787.90 |
| 2004-07-05 | . |
| 2004-07-06 | 776.58 |
| 2004-07-07 | 772.53 |
| 2004-07-08 | 766.48 |
| 2004-07-09 | 766.77 |
| 2004-07-12 | 771.09 |
| 2004-07-13 | 763.99 |
| 2004-07-14 | 760.68 |
| 2004-07-15 | 755.36 |
| 2004-07-16 | 753.55 |
| 2004-07-19 | 751.98 |
| 2004-07-20 | 762.02 |
| 2004-07-21 | 753.15 |
| 2004-07-22 | 752.85 |
| 2004-07-23 | 744.43 |
| 2004-07-26 | 741.61 |
| 2004-07-27 | 746.21 |
| 2004-07-28 | 745.94 |
| 2004-07-29 | 749.85 |
| 2004-07-30 | 751.13 |
| 2004-08-02 | 753.68 |
| 2004-08-03 | 749.15 |
| 2004-08-04 | 747.04 |
| 2004-08-05 | 737.22 |
| 2004-08-06 | 730.70 |
| 2004-08-09 | 728.94 |
| 2004-08-10 | 741.96 |
| 2004-08-11 | 740.60 |
| 2004-08-12 | 734.05 |
| 2004-08-13 | 732.28 |
| 2004-08-16 | 741.89 |
| 2004-08-17 | 747.68 |
| 2004-08-18 | 753.45 |
| 2004-08-19 | 753.60 |
| 2004-08-20 | 759.81 |
| 2004-08-23 | 758.73 |
| 2004-08-24 | 757.49 |
| 2004-08-25 | 766.04 |
| 2004-08-26 | 770.63 |
| 2004-08-27 | 769.68 |
| 2004-08-30 | 762.82 |
| 2004-08-31 | 764.85 |
| 2004-09-01 | 765.92 |
| 2004-09-02 | 772.41 |
| 2004-09-03 | 769.04 |
| 2004-09-06 | . |
| 2004-09-07 | 783.01 |
| 2004-09-08 | 780.46 |
| 2004-09-09 | 777.25 |
| 2004-09-10 | 785.64 |
| 2004-09-13 | 786.11 |
| 2004-09-14 | 787.22 |
| 2004-09-15 | 780.06 |
| 2004-09-16 | 784.34 |
| 2004-09-17 | 782.42 |
| 2004-09-20 | 779.94 |
| 2004-09-21 | 790.35 |
| 2004-09-22 | 775.30 |
| 2004-09-23 | 773.91 |
| 2004-09-24 | 776.14 |
| 2004-09-27 | 769.28 |
| 2004-09-28 | 772.31 |
| 2004-09-29 | 775.70 |
| 2004-09-30 | 779.72 |
| 2004-10-01 | 788.95 |
| 2004-10-04 | 793.87 |
| 2004-10-05 | 792.15 |
| 2004-10-06 | 798.04 |
| 2004-10-07 | 793.21 |
| 2004-10-08 | 789.09 |
| 2004-10-11 | 791.83 |
| 2004-10-12 | 791.11 |
| 2004-10-13 | 784.79 |
| 2004-10-14 | 775.76 |
| 2004-10-15 | 782.52 |
| 2004-10-18 | 783.58 |
| 2004-10-19 | 780.90 |
| 2004-10-20 | 775.86 |
| 2004-10-21 | 781.34 |
| 2004-10-22 | 777.56 |
| 2004-10-25 | 774.33 |
| 2004-10-26 | 784.28 |
| 2004-10-27 | 799.94 |
| 2004-10-28 | 804.81 |
| 2004-10-29 | 804.45 |
| 2004-11-01 | 806.88 |
| 2004-11-02 | 814.08 |
| 2004-11-03 | 823.84 |
| 2004-11-04 | 833.30 |
| 2004-11-05 | 838.24 |
| 2004-11-08 | 834.14 |
| 2004-11-09 | 833.65 |
| 2004-11-10 | 834.37 |
| 2004-11-11 | 843.13 |
| 2004-11-12 | 852.82 |
| 2004-11-15 | 857.81 |
| 2004-11-16 | 853.95 |
| 2004-11-17 | 861.61 |
| 2004-11-18 | 862.24 |
| 2004-11-19 | 853.57 |
| 2004-11-22 | 852.33 |
| 2004-11-23 | 853.78 |
| 2004-11-24 | 858.35 |
| 2004-11-25 | . |
| 2004-11-26 | 859.75 |
| 2004-11-29 | 861.76 |
| 2004-11-30 | 859.62 |
| 2004-12-01 | 871.69 |
| 2004-12-02 | 872.53 |
| 2004-12-03 | 877.11 |
| 2004-12-06 | 875.87 |
| 2004-12-07 | 869.22 |
| 2004-12-08 | 867.48 |
| 2004-12-09 | 868.44 |
| 2004-12-10 | 874.13 |
| 2004-12-13 | 881.11 |
| 2004-12-14 | 886.00 |
| 2004-12-15 | 894.06 |
| 2004-12-16 | 887.31 |
| 2004-12-17 | 886.97 |
| 2004-12-20 | 886.45 |
| 2004-12-21 | 893.03 |
| 2004-12-22 | 899.57 |
| 2004-12-23 | 899.73 |
| 2004-12-24 | . |
| 2004-12-27 | 900.39 |
| 2004-12-28 | 905.70 |
| 2004-12-29 | 905.00 |
| 2004-12-30 | 909.09 |
| 2004-12-31 | 910.33 |
| 2005-01-03 | 905.89 |
| 2005-01-04 | 893.69 |
| 2005-01-05 | 887.41 |
| 2005-01-06 | 891.14 |
| 2005-01-07 | 888.48 |
| 2005-01-10 | 891.57 |
| 2005-01-11 | 887.99 |
| 2005-01-12 | 890.46 |
| 2005-01-13 | 884.03 |
| 2005-01-14 | 887.30 |
| 2005-01-17 | . |
| 2005-01-18 | 894.10 |
| 2005-01-19 | 888.45 |
| 2005-01-20 | 878.31 |
| 2005-01-21 | 873.25 |
| 2005-01-24 | 873.07 |
| 2005-01-25 | 873.28 |
| 2005-01-26 | 880.16 |
| 2005-01-27 | 878.58 |
#2005-01-28| 879.03
#2005-01-31| 891.76
#2005-02-01| 902.70
#2005-02-02| 901.30
#2005-02-03| 896.47
#2005-02-04| 906.09
#2005-02-07| 902.54
#2005-02-08| 897.78
#2005-02-09| 895.39
#2005-02-10| 900.46
#2005-02-11| 907.57
#2005-02-14| 909.23
#2005-02-15| 910.10
#2005-02-16| 907.19
#2005-02-17| 902.65
#2005-02-18| 893.81
#2005-02-21| .
#2005-02-22| 885.95
#2005-02-23| 884.26
#2005-02-24| 885.84
#2005-02-25| 895.59
#2005-02-28| 894.62
#2005-03-01| 902.64
#2005-03-02| 903.06
#2005-03-03| 903.34
#2005-03-04| 917.97
#2005-03-07| 918.43
#2005-03-08| 918.64
#2005-03-09| 915.22
#2005-03-10| 916.80
#2005-03-11| 910.48
#2005-03-14| 913.15
#2005-03-15| 910.82
#2005-03-16| 904.37
#2005-03-17| 901.26
#2005-03-18| 901.98
#2005-03-21| 897.54
#2005-03-22| 887.65
#2005-03-23| 876.23
#2005-03-24| 873.45
#2005-03-25| .
#2005-03-28| 874.02
#2005-03-29| 864.08
#2005-03-30| 873.55
#2005-03-31| 878.85
#2005-04-01| 874.24
#2005-04-04| 876.42
#2005-04-05| 876.18
#2005-04-06| 879.75
#2005-04-07| 882.47
#2005-04-08| 878.46
#2005-04-11| 874.66
#2005-04-12| 875.50
#2005-04-13| 867.17
#2005-04-14| 856.22
#2005-04-15| 843.39
#2005-04-18| 840.70
#2005-04-19| 848.46
#2005-04-20| 836.90
#2005-04-21| 834.98
#2005-04-22| 831.38
#2005-04-25| 841.35
#2005-04-26| 839.80
#2005-04-27| 846.34
#2005-04-28| 837.17
#2005-04-29| 846.76
#2005-05-02| 840.91
#2005-05-03| 840.48
#2005-05-04| 853.86
#2005-05-05| 852.27
#2005-05-06| 851.26
#2005-05-09| 856.47
#2005-05-10| 846.26
#2005-05-11| 847.49
#2005-05-12| 838.51
#2005-05-13| 830.27
#2005-05-16| 837.86
#2005-05-17| 838.56
#2005-05-18| 849.30
#2005-05-19| 855.06
#2005-05-20| 853.74
#2005-05-23| 857.66
#2005-05-24| 855.39
#2005-05-25| 849.51
#2005-05-26| 852.90
#2005-05-27| 856.28
#2005-05-30| .
#2005-05-31| 858.90
#2005-06-01| 864.75
#2005-06-02| 864.73
#2005-06-03| 863.43
#2005-06-06| 868.10
#2005-06-07| 870.32
#2005-06-08| 872.26
#2005-06-09| 873.16
#2005-06-10| 871.64
#2005-06-13| 872.08
#2005-06-14| 871.41
#2005-06-15| 874.62
#2005-06-16| 882.11
#2005-06-17| 886.36
#2005-06-20| 884.03
#2005-06-21| 885.07
#2005-06-22| 886.65
#2005-06-23| 881.69
#2005-06-24| 885.76
#2005-06-27| 881.64
#2005-06-28| 890.20
#2005-06-29| 890.26
#2005-06-30| 896.28
#2005-07-01| 896.89
#2005-07-04| .
#2005-07-05| 899.85
#2005-07-06| 901.43
#2005-07-07| 901.88
#2005-07-08| 909.55
#2005-07-11| 916.85
#2005-07-12| 919.43
#2005-07-13| 920.96
#2005-07-14| 925.52
#2005-07-15| 924.59
#2005-07-18| 921.85
#2005-07-19| 924.64
#2005-07-20| 927.15
#2005-07-21| 929.04
#2005-07-22| 934.49
#2005-07-25| 929.54
#2005-07-26| 925.84
#2005-07-27| 928.19
#2005-07-28| 933.51
#2005-07-29| 928.45
#2005-08-01| 930.40
#2005-08-02| 937.81
#2005-08-03| 941.14
#2005-08-04| 934.61
#2005-08-05| 926.41
#2005-08-08| 926.27
#2005-08-09| 931.53
#2005-08-10| 939.68
#2005-08-11| 950.34
#2005-08-12| 949.28
#2005-08-15| 950.75
#2005-08-16| 945.02
#2005-08-17| 942.63
#2005-08-18| 939.17
#2005-08-19| 941.76
#2005-08-22| 948.68
#2005-08-23| 947.36
#2005-08-24| 938.81
#2005-08-25| 938.64
#2005-08-26| 934.96
#2005-08-29| 934.68
#2005-08-30| 931.52
#2005-08-31| 937.42
#2005-09-01| 950.36
#2005-09-02| 951.63
#2005-09-05| .
#2005-09-06| 960.49
#2005-09-07| 960.77
#2005-09-08| 960.54
#2005-09-09| 970.03
#2005-09-12| 976.46
#2005-09-13| 972.47
#2005-09-14| 970.00
#2005-09-15| 968.90
#2005-09-16| 979.22
#2005-09-19| 977.51
#2005-09-20| 978.22
#2005-09-21| 965.51
#2005-09-22| 967.59
#2005-09-23| 966.80
#2005-09-26| 970.75
#2005-09-27| 969.99
#2005-09-28| 973.53
#2005-09-29| 988.03
#2005-09-30| 989.83
#2005-10-03| 989.41
#2005-10-04| 983.11
#2005-10-05| 974.84
#2005-10-06| 968.31
#2005-10-07| 968.45
#2005-10-10| 964.38
#2005-10-11| 961.69
#2005-10-12| 953.55
#2005-10-13| 946.83
#2005-10-14| 954.04
#2005-10-17| 955.80
#2005-10-18| 951.99
#2005-10-19| 962.13
#2005-10-20| 955.34
#2005-10-21| 959.17
#2005-10-24| 977.95
#2005-10-25| 980.07
#2005-10-26| 984.69
#2005-10-27| 978.93
#2005-10-28| 985.76
#2005-10-31| 995.62
#2005-11-01| 992.64
#2005-11-02|1004.96
#2005-11-03|1005.59
#2005-11-04|1009.91
#2005-11-07|1013.99
#2005-11-08|1011.24
#2005-11-09|1015.19
#2005-11-10|1027.46
#2005-11-11|1039.17
#2005-11-14|1035.20
#2005-11-15|1026.17
#2005-11-16|1021.71
#2005-11-17|1037.97
#2005-11-18|1044.07
#2005-11-21|1050.65
#2005-11-22|1055.08
#2005-11-23|1065.09
#2005-11-24| .
#2005-11-25|1066.78
#2005-11-28|1060.52
#2005-11-29|1058.56
#2005-11-30|1048.30
#2005-12-01|1058.33
#2005-12-02|1067.97
#2005-12-05|1073.55
#2005-12-06|1070.92
#2005-12-07|1065.21
#2005-12-08|1060.58
#2005-12-09|1069.38
#2005-12-12|1073.83
#2005-12-13|1079.56
#2005-12-14|1085.75
#2005-12-15|1079.04
#2005-12-16|1082.59
#2005-12-19|1076.87
#2005-12-20|1082.18
#2005-12-21|1087.40
#2005-12-22|1092.83
#2005-12-23|1094.03
#2005-12-26| .
#2005-12-27|1090.01
#2005-12-28|1092.48
#2005-12-29|1090.23
#2005-12-30|1085.17
#2006-01-02| .
#2006-01-03|1102.54
#2006-01-04|1110.58
#2006-01-05|1112.64
#2006-01-06|1122.67
#2006-01-09|1133.46
#2006-01-10|1129.19
#2006-01-11|1138.51
#2006-01-12|1137.26
#2006-01-13|1137.13
#2006-01-16| .
#2006-01-17|1119.76
#2006-01-18|1106.94
#2006-01-19|1123.79
#2006-01-20|1110.93
#2006-01-23|1113.42
#2006-01-24|1125.02
#2006-01-25|1128.53
#2006-01-26|1147.73
#2006-01-27|1153.73
#2006-01-30|1148.57
#2006-01-31|1152.51
#2006-02-01|1150.43
#2006-02-02|1145.38
#2006-02-03|1142.26
#2006-02-06|1148.00
#2006-02-07|1141.95
#2006-02-08|1140.97
#2006-02-09|1144.07
#2006-02-10|1141.29
#2006-02-13|1132.73
#2006-02-14|1146.11
#2006-02-15|1151.95
#2006-02-16|1158.73
#2006-02-17|1151.84
#2006-02-20| .
#2006-02-21|1152.11
#2006-02-22|1168.08
#2006-02-23|1173.00
#2006-02-24|1179.07
#2006-02-27|1185.80
#2006-02-28|1173.57
#2006-03-01|1178.18
#2006-03-02|1177.59
#2006-03-03|1175.30
#2006-03-06|1173.58
#2006-03-07|1163.11
#2006-03-08|1156.32
#2006-03-09|1157.09
#2006-03-10|1165.73
#2006-03-13|1171.93
#2006-03-14|1190.63
#2006-03-15|1195.90
#2006-03-16|1196.16
#2006-03-17|1207.53
#2006-03-20|1212.25
#2006-03-21|1198.84
#2006-03-22|1206.08
#2006-03-23|1198.39
#2006-03-24|1204.41
#2006-03-27|1208.51
#2006-03-28|1201.53
#2006-03-29|1208.94
#2006-03-30|1215.78
#2006-03-31|1217.63
#2006-04-03|1223.90
#2006-04-04|1239.38
#2006-04-05|1238.50
#2006-04-06|1244.47
#2006-04-07|1235.74
#2006-04-10|1235.54
#2006-04-11|1220.01
#2006-04-12|1218.81
#2006-04-13|1221.15
#2006-04-14| .
#2006-04-17|1220.88
#2006-04-18|1244.51
#2006-04-19|1252.55
#2006-04-20|1253.14
#2006-04-21|1252.28
#2006-04-24|1243.48
#2006-04-25|1240.46
#2006-04-26|1242.44
#2006-04-27|1251.74
#2006-04-28|1242.58
#2006-05-01|1224.45
#2006-05-02|1234.23
#2006-05-03|1231.91
#2006-05-04|1237.08
#2006-05-05|1264.39
#2006-05-08|1271.32
#2006-05-09|1271.82
#2006-05-10|1266.22
#2006-05-11|1250.92
#2006-05-12|1235.60
#2006-05-15|1221.93
#2006-05-16|1214.59
#2006-05-17|1186.50
#2006-05-18|1171.11
#2006-05-19|1176.37
#2006-05-22|1152.28
#2006-05-23|1152.13
#2006-05-24|1150.38
#2006-05-25|1162.50
#2006-05-26|1181.53
#2006-05-29| .
#2006-05-30|1165.88
#2006-05-31|1170.95
#2006-06-01|1181.67
#2006-06-02|1189.76
#2006-06-05|1170.21
#2006-06-06|1150.99
#2006-06-07|1145.99
#2006-06-08|1128.18
#2006-06-09|1138.20
#2006-06-12|1119.12
#2006-06-13|1077.44
#2006-06-14|1080.47
#2006-06-15|1117.34
#2006-06-16|1120.96
#2006-06-19|1109.81
#2006-06-20|1109.43
#2006-06-21|1123.56
#2006-06-22|1127.10
#2006-06-23|1124.39
#2006-06-26|1130.66
#2006-06-27|1118.01
#2006-06-28|1115.54
#2006-06-29|1147.39
#2006-06-30|1161.04
#2006-07-03|1172.49
#2006-07-04| .
#2006-07-05|1158.64
#2006-07-06|1160.26
#2006-07-07|1152.37
#2006-07-10|1149.80
#2006-07-11|1145.76
#2006-07-12|1129.59
#2006-07-13|1114.10
#2006-07-14|1099.37
#2006-07-17|1095.49
#2006-07-18|1089.37
#2006-07-19|1119.40
#2006-07-20|1123.95
#2006-07-21|1103.79
#2006-07-24|1120.44
#2006-07-25|1123.18
#2006-07-26|1117.59
#2006-07-27|1126.47
#2006-07-28|1148.28
#2006-07-31|1151.08
#2006-08-01|1141.89
#2006-08-02|1150.57
#2006-08-03|1154.00
#2006-08-04|1163.54
#2006-08-07|1152.87
#2006-08-08|1149.69
#2006-08-09|1140.35
#2006-08-10|1141.36
#2006-08-11|1135.99
#2006-08-14|1140.38
#2006-08-15|1162.94
#2006-08-16|1178.16
#2006-08-17|1187.51
#2006-08-18|1183.98
#2006-08-21|1174.71
#2006-08-22|1177.79
#2006-08-23|1173.81
#2006-08-24|1166.35
#2006-08-25|1158.32
#2006-08-28|1161.23
#2006-08-29|1160.36
#2006-08-30|1165.34
#2006-08-31|1170.56
#2006-09-01|1175.43
#2006-09-04| .
#2006-09-05|1188.66
#2006-09-06|1177.09
#2006-09-07|1165.02
#2006-09-08|1170.02
#2006-09-11|1166.98
#2006-09-12|1185.26
#2006-09-13|1196.58
#2006-09-14|1201.97
#2006-09-15|1208.50
#2006-09-18|1205.91
#2006-09-19|1205.76
#2006-09-20|1213.55
#2006-09-21|1213.41
#2006-09-22|1211.41
#2006-09-25|1216.11
#2006-09-26|1223.67
#2006-09-27|1226.60
#2006-09-28|1231.28
#2006-09-29|1231.00
#2006-10-02|1228.38
#2006-10-03|1233.40
#2006-10-04|1247.28
#2006-10-05|1258.10
#2006-10-06|1254.94
#2006-10-09|1259.51
#2006-10-10|1265.59
#2006-10-11|1249.50
#2006-10-12|1259.71
#2006-10-13|1263.00
#2006-10-16|1268.16
#2006-10-17|1262.74
#2006-10-18|1268.81
#2006-10-19|1265.77
#2006-10-20|1268.78
#2006-10-23|1277.93
#2006-10-24|1281.77
#2006-10-25|1279.99
#2006-10-26|1292.89
#2006-10-27|1284.44
#2006-10-30|1283.85
#2006-10-31|1287.28
#2006-11-01|1273.66
#2006-11-02|1272.24
#2006-11-03|1270.05
#2006-11-06|1289.18
#2006-11-07|1293.36
#2006-11-08|1286.73
#2006-11-09|1271.66
#2006-11-10|1285.47
#2006-11-13|1288.88
#2006-11-14|1301.07
#2006-11-15|1304.19
#2006-11-16|1306.88
#2006-11-17|1300.99
#2006-11-20|1299.10
#2006-11-21|1308.22
#2006-11-22|1323.33
#2006-11-23| .
#2006-11-24|1321.01
#2006-11-27|1290.44
#2006-11-28|1294.40
#2006-11-29|1304.01
#2006-11-30|1308.00
#2006-12-01|1300.76
#2006-12-04|1322.93
#2006-12-05|1331.25
#2006-12-06|1340.42
#2006-12-07|1336.97
#2006-12-08|1341.40
#2006-12-11|1338.93
#2006-12-12|1336.17
#2006-12-13|1334.71
#2006-12-14|1346.11
#2006-12-15|1350.45
#2006-12-18|1353.62
#2006-12-19|1350.71
#2006-12-20|1357.31
#2006-12-21|1350.92
#2006-12-22|1347.36
#2006-12-25| .
#2006-12-26|1352.53
#2006-12-27|1365.33
#2006-12-28|1365.41
#2006-12-29|1362.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1370.10
#2007-01-04|1366.19
#2007-01-05|1359.19
#2007-01-08|1370.57
#2007-01-09|1374.18
#2007-01-10|1376.47
#2007-01-11|1389.12
#2007-01-12|1400.23
#2007-01-15| .
#2007-01-16|1402.61
#2007-01-17|1405.59
#2007-01-18|1395.58
#2007-01-19|1402.44
#2007-01-22|1408.03
#2007-01-23|1407.35
#2007-01-24|1427.27
#2007-01-25|1404.55
#2007-01-26|1401.35
#2007-01-29|1393.49
#2007-01-30|1397.79
#2007-01-31|1405.23
#2007-02-01|1417.97
#2007-02-02|1423.30
#2007-02-05|1416.89
#2007-02-06|1422.52
#2007-02-07|1428.42
#2007-02-08|1423.29
#2007-02-09|1412.38
#2007-02-12|1397.13
#2007-02-13|1407.76
#2007-02-14|1430.41
#2007-02-15|1436.48
#2007-02-16|1435.38
#2007-02-19| .
#2007-02-20|1443.84
#2007-02-21|1438.61
#2007-02-22|1437.68
#2007-02-23|1430.26
#2007-02-26|1412.98
#2007-02-27|1363.65
#2007-02-28|1357.12
#2007-03-01|1349.71
#2007-03-02|1333.08
#2007-03-05|1297.40
#2007-03-06|1330.04
#2007-03-07|1327.75
#2007-03-08|1346.48
#2007-03-09|1354.11
#2007-03-12|1353.89
#2007-03-13|1315.25
#2007-03-14|1311.66
#2007-03-15|1330.90
#2007-03-16|1323.24
#2007-03-19|1338.69
#2007-03-20|1349.19
#2007-03-21|1381.61
#2007-03-22|1385.98
#2007-03-23|1388.29
#2007-03-26|1383.74
#2007-03-27|1373.58
#2007-03-28|1361.38
#2007-03-29|1363.30
#2007-03-30|1362.91
#2007-04-02|1362.87
#2007-04-03|1380.49
#2007-04-04|1383.33
#2007-04-05|1385.77
#2007-04-06| .
#2007-04-09|1385.14
#2007-04-10|1391.41
#2007-04-11|1385.87
#2007-04-12|1387.06
#2007-04-13|1393.18
#2007-04-16|1424.65
#2007-04-17|1428.74
#2007-04-18|1437.80
#2007-04-19|1433.33
#2007-04-20|1441.14
#2007-04-23|1435.11
#2007-04-24|1427.92
#2007-04-25|1442.23
#2007-04-26|1438.17
#2007-04-27|1437.43
#2007-04-30|1428.01
#2007-05-01|1425.58
#2007-05-02|1438.79
#2007-05-03|1446.34
#2007-05-04|1457.26
#2007-05-07|1459.16
#2007-05-08|1454.83
#2007-05-09|1463.71
#2007-05-10|1447.53
#2007-05-11|1461.15
#2007-05-14|1454.39
#2007-05-15|1445.82
#2007-05-16|1453.49
#2007-05-17|1452.46
#2007-05-18|1462.66
#2007-05-21|1464.41
#2007-05-22|1470.64
#2007-05-23|1476.91
#2007-05-24|1460.49
#2007-05-25|1457.46
#2007-05-28| .
#2007-05-29|1469.75
#2007-05-30|1475.84
#2007-05-31|1483.62
#2007-06-01|1491.58
#2007-06-04|1492.40
#2007-06-05|1486.49
#2007-06-06|1475.57
#2007-06-07|1447.30
#2007-06-08|1455.35
#2007-06-11|1463.71
#2007-06-12|1449.91
#2007-06-13|1466.82
#2007-06-14|1471.21
#2007-06-15|1484.35
#2007-06-18|1487.60
#2007-06-19|1485.45
#2007-06-20|1477.61
#2007-06-21|1480.01
#2007-06-22|1459.14
#2007-06-25|1445.50
#2007-06-26|1439.69
#2007-06-27|1444.91
#2007-06-28|1451.09
#2007-06-29|1443.94
#2007-07-02|1458.98
#2007-07-03|1477.15
#2007-07-04| .
#2007-07-05|1476.06
#2007-07-06|1485.57
#2007-07-09|1487.51
#2007-07-10|1462.23
#2007-07-11|1462.52
#2007-07-12|1487.37
#2007-07-13|1497.57
#2007-07-16|1493.75
#2007-07-17|1493.91
#2007-07-18|1478.37
#2007-07-19|1478.43
#2007-07-20|1458.58
#2007-07-23|1456.62
#2007-07-24|1423.12
#2007-07-25|1420.15
#2007-07-26|1387.45
#2007-07-27|1370.30
#2007-07-30|1383.90
#2007-07-31|1370.90
#2007-08-01|1347.67
#2007-08-02|1351.58
#2007-08-03|1317.36
#2007-08-06|1337.62
#2007-08-07|1352.02
#2007-08-08|1390.27
#2007-08-09|1349.00
#2007-08-10|1317.84
#2007-08-13|1310.39
#2007-08-14|1275.27
#2007-08-15|1241.09
#2007-08-16|1238.13
#2007-08-17|1275.55
#2007-08-20|1278.77
#2007-08-21|1292.78
#2007-08-22|1310.55
#2007-08-23|1318.03
#2007-08-24|1321.25
#2007-08-27|1312.11
#2007-08-28|1275.30
#2007-08-29|1286.73
#2007-08-30|1280.06
#2007-08-31|1307.29
#2007-09-03| .
#2007-09-04|1324.50
#2007-09-05|1301.43
#2007-09-06|1300.16
#2007-09-07|1284.75
#2007-09-10|1283.08
#2007-09-11|1299.07
#2007-09-12|1299.00
#2007-09-13|1318.37
#2007-09-14|1316.56
#2007-09-17|1299.46
#2007-09-18|1337.41
#2007-09-19|1365.60
#2007-09-20|1354.39
#2007-09-21|1360.38
#2007-09-24|1356.77
#2007-09-25|1356.87
#2007-09-26|1373.11
#2007-09-27|1399.89
#2007-09-28|1398.41
#2007-10-01|1421.96
#2007-10-02|1438.33
#2007-10-03|1444.57
#2007-10-04|1442.83
#2007-10-05|1469.35
#2007-10-08|1462.00
#2007-10-09|1483.07
#2007-10-10|1478.98
#2007-10-11|1473.35
#2007-10-12|1476.53
#2007-10-15|1452.63
#2007-10-16|1434.16
#2007-10-17|1435.83
#2007-10-18|1434.99
#2007-10-19|1401.28
#2007-10-22|1397.65
#2007-10-23|1422.96
#2007-10-24|1415.56
#2007-10-25|1417.21
#2007-10-26|1448.54
#2007-10-29|1464.44
#2007-10-30|1458.65
#2007-10-31|1481.53
#2007-11-01|1443.27
#2007-11-02|1420.93
#2007-11-05|1397.47
#2007-11-06|1414.26
#2007-11-07|1371.29
#2007-11-08|1369.53
#2007-11-09|1358.80
#2007-11-12|1341.53
#2007-11-13|1384.30
#2007-11-14|1395.72
#2007-11-15|1367.91
#2007-11-16|1361.02
#2007-11-19|1327.13
#2007-11-20|1330.68
#2007-11-21|1292.63
#2007-11-22| .
#2007-11-23|1321.03
#2007-11-26|1298.51
#2007-11-27|1317.12
#2007-11-28|1368.06
#2007-11-29|1371.08
#2007-11-30|1390.29
#2007-12-03|1381.16
#2007-12-04|1358.77
#2007-12-05|1373.80
#2007-12-06|1404.14
#2007-12-07|1396.91
#2007-12-10|1415.99
#2007-12-11|1373.63
#2007-12-12|1370.95
#2007-12-13|1356.23
#2007-12-14|1339.63
#2007-12-17|1313.41
#2007-12-18|1309.75
#2007-12-19|1312.19
#2007-12-20|1310.26
#2007-12-21|1337.77
#2007-12-24|1348.49
#2007-12-25| .
#2007-12-26|1355.59
#2007-12-27|1335.35
#2007-12-28|1335.79
#2007-12-31|1344.38
#2008-01-01| .
#2008-01-02|1321.63
#2008-01-03|1314.29
#2008-01-04|1272.38
#2008-01-07|1256.41
#2008-01-08|1231.42
#2008-01-09|1237.10
#2008-01-10|1249.16
#2008-01-11|1233.23
#2008-01-14|1247.00
#2008-01-15|1202.20
#2008-01-16|1186.50
#2008-01-17|1151.57
#2008-01-18|1151.71
#2008-01-21| .
#2008-01-22|1138.41
#2008-01-23|1176.74
#2008-01-24|1215.36
#2008-01-25|1206.79
#2008-01-28|1222.37
#2008-01-29|1229.06
#2008-01-30|1218.23
#2008-01-31|1236.96
#2008-02-01|1263.39
#2008-02-04|1254.51
#2008-02-05|1198.47
#2008-02-06|1171.32
#2008-02-07|1178.50
#2008-02-08|1167.12
#2008-02-11|1160.32
#2008-02-12|1170.80
#2008-02-13|1177.16
#2008-02-14|1169.56
#2008-02-15|1167.53
#2008-02-18| .
#2008-02-19|1163.56
#2008-02-20|1166.66
#2008-02-21|1161.86
#2008-02-22|1167.65
#2008-02-25|1185.74
#2008-02-26|1196.00
#2008-02-27|1209.98
#2008-02-28|1185.26
#2008-02-29|1145.08
#2008-03-03|1127.21
#2008-03-04|1122.07
#2008-03-05|1126.14
#2008-03-06|1096.13
#2008-03-07|1085.01
#2008-03-10|1051.89
#2008-03-11|1106.99
#2008-03-12|1111.64
#2008-03-13|1110.26
#2008-03-14|1073.59
#2008-03-17|1021.69
#2008-03-18|1093.73
#2008-03-19|1070.01
#2008-03-20|1113.48
#2008-03-21| .
#2008-03-24|1126.77
#2008-03-25|1154.18
#2008-03-26|1133.94
#2008-03-27|1115.87
#2008-03-28|1097.72
#2008-03-31|1102.13
#2008-04-01|1152.48
#2008-04-02|1164.16
#2008-04-03|1172.90
#2008-04-04|1164.76
#2008-04-07|1179.30
#2008-04-08|1166.52
#2008-04-09|1141.86
#2008-04-10|1134.22
#2008-04-11|1118.72
#2008-04-14|1098.64
#2008-04-15|1104.88
#2008-04-16|1131.69
#2008-04-17|1141.98
#2008-04-18|1153.73
#2008-04-21|1155.38
#2008-04-22|1139.20
#2008-04-23|1139.59
#2008-04-24|1163.36
#2008-04-25|1183.61
#2008-04-28|1192.57
#2008-04-29|1194.06
#2008-04-30|1194.88
#2008-05-01|1225.30
#2008-05-02|1240.46
#2008-05-05|1236.90
#2008-05-06|1243.18
#2008-05-07|1217.12
#2008-05-08|1210.73
#2008-05-09|1197.80
#2008-05-12|1216.87
#2008-05-13|1210.67
#2008-05-14|1214.10
#2008-05-15|1227.39
#2008-05-16|1224.26
#2008-05-19|1218.13
#2008-05-20|1196.17
#2008-05-21|1169.59
#2008-05-22|1171.84
#2008-05-23|1157.24
#2008-05-26| .
#2008-05-27|1162.69
#2008-05-28|1165.24
#2008-05-29|1181.17
#2008-05-30|1183.51
#2008-06-02|1167.99
#2008-06-03|1158.38
#2008-06-04|1154.60
#2008-06-05|1176.61
#2008-06-06|1142.70
#2008-06-09|1122.95
#2008-06-10|1113.26
#2008-06-11|1085.29
#2008-06-12|1094.74
#2008-06-13|1120.52
#2008-06-16|1136.08
#2008-06-17|1124.64
#2008-06-18|1118.15
#2008-06-19|1118.17
#2008-06-20|1095.62
#2008-06-23|1077.65
#2008-06-24|1081.60
#2008-06-25|1083.95
#2008-06-26|1050.52
#2008-06-27|1038.41
#2008-06-30|1027.36
#2008-07-01|1023.02
#2008-07-02|1005.76
#2008-07-03|1001.63
#2008-07-04| .
#2008-07-07| 982.69
#2008-07-08| 999.00
#2008-07-09| 976.03
#2008-07-10| 972.24
#2008-07-11| 961.25
#2008-07-14| 940.66
#2008-07-15| 925.19
#2008-07-16| 983.01
#2008-07-17|1029.11
#2008-07-18|1035.54
#2008-07-21|1023.72
#2008-07-22|1052.31
#2008-07-23|1069.04
#2008-07-24|1035.24
#2008-07-25|1025.64
#2008-07-28| 995.24
#2008-07-29|1024.85
#2008-07-30|1044.09
#2008-07-31|1036.74
#2008-08-01|1026.44
#2008-08-04|1010.86
#2008-08-05|1042.18
#2008-08-06|1044.90
#2008-08-07|1014.26
#2008-08-08|1031.61
#2008-08-11|1049.82
#2008-08-12|1015.90
#2008-08-13| 992.16
#2008-08-14|1003.96
#2008-08-15|1008.33
#2008-08-18| 988.88
#2008-08-19| 962.00
#2008-08-20| 971.36
#2008-08-21| 964.62
#2008-08-22| 982.28
#2008-08-25| 967.69
#2008-08-26| 965.86
#2008-08-27| 974.64
#2008-08-28|1004.28
#2008-08-29|1008.57
#2008-09-01| .
#2008-09-02|1010.54
#2008-09-03|1013.17
#2008-09-04| 975.33
#2008-09-05| 977.00
#2008-09-08|1023.68
#2008-09-09| 973.86
#2008-09-10| 972.08
#2008-09-11| 967.02
#2008-09-12| 966.51
#2008-09-15| 911.24
#2008-09-16| 912.67
#2008-09-17| 846.58
#2008-09-18| 871.60
#2008-09-19| 966.04
#2008-09-22| 925.58
#2008-09-23| 914.08
#2008-09-24| 914.66
#2008-09-25| 924.45
#2008-09-26| 928.61
#2008-09-29| 815.91
#2008-09-30| 866.26
#2008-10-01| 874.41
#2008-10-02| 837.93
#2008-10-03| 823.85
#2008-10-06| 778.75
#2008-10-07| 733.09
#2008-10-08| 711.57
#2008-10-09| 662.29
#2008-10-10| 656.20
#2008-10-13| 742.94
#2008-10-14| 782.71
#2008-10-15| 706.73
#2008-10-16| 697.02
#2008-10-17| 700.63
#2008-10-20| 717.85
#2008-10-21| 712.77
#2008-10-22| 664.02
#2008-10-23| 647.04
#2008-10-24| 611.38
#2008-10-27| 571.87
#2008-10-28| 615.09
#2008-10-29| 629.71
#2008-10-30| 656.86
#2008-10-31| 672.25
#2008-11-03| 677.13
#2008-11-04| 720.93
#2008-11-05| 687.84
#2008-11-06| 635.37
#2008-11-07| 643.17
#2008-11-10| 626.89
#2008-11-11| 606.69
#2008-11-12| 574.96
#2008-11-13| 596.49
#2008-11-14| 573.94
#2008-11-17| 544.93
#2008-11-18| 540.82
#2008-11-19| 503.84
#2008-11-20| 471.38
#2008-11-21| 489.66
#2008-11-24| 548.71
#2008-11-25| 562.02
#2008-11-26| 579.58
#2008-11-27| .
#2008-11-28| 593.10
#2008-12-01| 526.23
#2008-12-02| 537.92
#2008-12-03| 557.82
#2008-12-04| 547.13
#2008-12-05| 569.93
#2008-12-08| 609.20
#2008-12-09| 593.70
#2008-12-10| 596.38
#2008-12-11| 576.79
#2008-12-12| 569.70
#2008-12-15| 565.45
#2008-12-16| 596.88
#2008-12-17| 603.18
#2008-12-18| 595.78
#2008-12-19| 595.58
#2008-12-22| 578.31
#2008-12-23| 570.72
#2008-12-24| 573.31
#2008-12-25| .
#2008-12-26| 573.66
#2008-12-29| 573.28
#2008-12-30| 589.78
#2008-12-31| 602.32
#2009-01-01| .
#2009-01-02| 619.51
#2009-01-05| 623.62
#2009-01-06| 637.86
#2009-01-07| 622.18
#2009-01-08| 619.27
#2009-01-09| 605.48
#2009-01-12| 586.34
#2009-01-13| 581.36
#2009-01-14| 557.06
#2009-01-15| 544.14
#2009-01-16| 545.31
#2009-01-19| .
#2009-01-20| 486.14
#2009-01-21| 517.59
#2009-01-22| 511.50
#2009-01-23| 513.76
#2009-01-26| 514.48
#2009-01-27| 526.78
#2009-01-28| 565.75
#2009-01-29| 537.80
#2009-01-30| 528.44
#2009-02-02| 525.67
#2009-02-03| 526.84
#2009-02-04| 536.07
#2009-02-05| 549.21
#2009-02-06| 567.15
#2009-02-09| 567.78
#2009-02-10| 537.84
#2009-02-11| 547.95
#2009-02-12| 543.28
#2009-02-13| 540.25
#2009-02-16| .
#2009-02-17| 500.15
#2009-02-18| 500.54
#2009-02-19| 493.41
#2009-02-20| 486.35
#2009-02-23| 468.71
#2009-02-24| 498.20
#2009-02-25| 492.88
#2009-02-26| 490.67
#2009-02-27| 474.77
#2009-03-02| 448.01
#2009-03-03| 445.48
#2009-03-04| 457.69
#2009-03-05| 434.18
#2009-03-06| 423.50
#2009-03-09| 418.01
#2009-03-10| 460.31
#2009-03-11| 477.30
#2009-03-12| 498.84
#2009-03-13| 505.90
#2009-03-16| 499.56
#2009-03-17| 520.18
#2009-03-18| 545.87
#2009-03-19| 530.27
#2009-03-20| 518.45
#2009-03-23| 574.54
#2009-03-24| 563.59
#2009-03-25| 573.57
#2009-03-26| 587.36
#2009-03-27| 572.25
#2009-03-30| 538.28
#2009-03-31| 561.56
#2009-04-01| 568.48
#2009-04-02| 595.40
#2009-04-03| 613.16
#2009-04-06| 603.31
#2009-04-07| 589.16
#2009-04-08| 589.99
#2009-04-09| 633.68
#2009-04-10| .
#2009-04-13| 655.12
#2009-04-14| 631.09
#2009-04-15| 641.82
#2009-04-16| 642.57
#2009-04-17| 647.12
#2009-04-20| 606.32
#2009-04-21| 628.81
#2009-04-22| 622.24
#2009-04-23| 639.98
#2009-04-24| 653.85
#2009-04-27| 639.62
#2009-04-28| 629.73
#2009-04-29| 654.31
#2009-04-30| 659.66
#2009-05-01| 660.79
#2009-05-04| 694.72
#2009-05-05| 695.10
#2009-05-06| 712.11
#2009-05-07| 700.60
#2009-05-08| 736.15
#2009-05-11| 711.70
#2009-05-12| 704.81
#2009-05-13| 682.79
#2009-05-14| 689.66
#2009-05-15| 691.61
#2009-05-18| 717.23
#2009-05-19| 717.48
#2009-05-20| 711.15
#2009-05-21| 710.33
#2009-05-22| 711.45
#2009-05-25| .
#2009-05-26| 729.32
#2009-05-27| 719.25
#2009-05-28| 728.61
#2009-05-29| 743.60
#2009-06-01| 759.66
#2009-06-02| 760.75
#2009-06-03| 754.43
#2009-06-04| 768.53
#2009-06-05| 764.34
#2009-06-08| 762.66
#2009-06-09| 770.57
#2009-06-10| 772.01
#2009-06-11| 775.10
#2009-06-12| 772.91
#2009-06-15| 756.18
#2009-06-16| 745.16
#2009-06-17| 733.42
#2009-06-18| 739.49
#2009-06-19| 747.27
#2009-06-22| 717.50
#2009-06-23| 721.46
#2009-06-24| 731.52
#2009-06-25| 742.12
#2009-06-26| 752.77
#2009-06-29| 756.22
#2009-06-30| 748.48
#2009-07-01| 748.07
#2009-07-02| 727.46
#2009-07-03| .
#2009-07-06| 728.56
#2009-07-07| 711.01
#2009-07-08| 696.05
#2009-07-09| 703.08
#2009-07-10| 699.19
#2009-07-13| 719.59
#2009-07-14| 728.18
#2009-07-15| 755.42
#2009-07-16| 760.93
#2009-07-17| 760.24
#2009-07-20| 773.24
#2009-07-21| 773.45
#2009-07-22| 772.60
#2009-07-23| 791.78
#2009-07-24| 792.72
#2009-07-27| 796.51
#2009-07-28| 788.95
#2009-07-29| 785.83
#2009-07-30| 803.14
#2009-07-31| 808.06
#2009-08-03| 823.79
#2009-08-04| 826.86
#2009-08-05| 831.11
#2009-08-06| 829.83
#2009-08-07| 838.11
#2009-08-10| 831.26
#2009-08-11| 820.41
#2009-08-12| 829.52
#2009-08-13| 838.10
#2009-08-14| 831.37
#2009-08-17| 800.34
#2009-08-18| 814.64
#2009-08-19| 814.01
#2009-08-20| 829.54
#2009-08-21| 840.16
#2009-08-24| 842.59
#2009-08-25| 849.74
#2009-08-26| 846.53
#2009-08-27| 847.22
#2009-08-28| 852.39
#2009-08-31| 849.53
#2009-09-01| 824.67
#2009-09-02| 815.88
#2009-09-03| 824.87
#2009-09-04| 829.76
#2009-09-07| .
#2009-09-08| 848.42
#2009-09-09| 857.98
#2009-09-10| 864.29
#2009-09-11| 863.67
#2009-09-14| 864.50
#2009-09-15| 864.45
#2009-09-16| 886.67
#2009-09-17| 888.26
#2009-09-18| 888.72
#2009-09-21| 878.49
#2009-09-22| 894.23
#2009-09-23| 885.28
#2009-09-24| 870.32
#2009-09-25| 857.07
#2009-09-28| 872.17
#2009-09-29| 872.06
#2009-09-30| 874.82
#2009-10-01| 851.52
#2009-10-02| 842.22
#2009-10-05| 858.00
#2009-10-06| 872.56
#2009-10-07| 882.76
#2009-10-08| 891.12
#2009-10-09| 899.29
#2009-10-12| 901.52
#2009-10-13| 894.60
#2009-10-14| 915.13
#2009-10-15| 915.00
#2009-10-16| 902.29
#2009-10-19| 911.61
#2009-10-20| 909.94
#2009-10-21| 904.52
#2009-10-22| 913.47
#2009-10-23| 906.46
#2009-10-26| 895.15
#2009-10-27| 884.56
#2009-10-28| 860.26
#2009-10-29| 881.79
#2009-10-30| 857.56
#2009-11-02| 860.37
#2009-11-03| 857.16
#2009-11-04| 858.24
#2009-11-05| 874.89
#2009-11-06| 877.07
#2009-11-09| 902.26
#2009-11-10| 900.76
#2009-11-11| 907.43
#2009-11-12| 897.67
#2009-11-13| 899.18
#2009-11-16| 909.38
#2009-11-17| 905.45
#2009-11-18| 905.77
#2009-11-19| 888.31
#2009-11-20| 881.99
#2009-11-23| 894.29
#2009-11-24| 888.13
#2009-11-25| 890.42
#2009-11-26| .
#2009-11-27| 866.53
#2009-11-30| 882.03
#2009-12-01| 892.15
#2009-12-02| 891.01
#2009-12-03| 881.31
#2009-12-04| 887.68
#2009-12-07| 880.11
#2009-12-08| 872.75
#2009-12-09| 876.65
#2009-12-10| 879.22
#2009-12-11| 880.88
#2009-12-14| 887.78
#2009-12-15| 878.72
#2009-12-16| 888.52
#2009-12-17| 873.18
#2009-12-18| 878.30
#2009-12-21| 884.74
#2009-12-22| 888.17
#2009-12-23| 891.05
#2009-12-24| 895.47
#2009-12-25| .
#2009-12-28| 894.78
#2009-12-29| 896.81
#2009-12-30| 897.12
#2009-12-31| 897.20
#2010-01-01| .
#2010-01-04| 914.37
#2010-01-05| 922.59
#2010-01-06| 922.87
#2010-01-07| 932.27
#2010-01-08| 932.80
#2010-01-11| 933.53
#2010-01-12| 927.43
#2010-01-13| 929.36
#2010-01-14| 932.70
#2010-01-15| 922.74
#2010-01-18| .
#2010-01-19| 929.73
#2010-01-20| 924.12
#2010-01-21| 907.21
#2010-01-22| 878.54
#2010-01-25| 877.28
#2010-01-26| 864.02
#2010-01-27| 871.83
#2010-01-28| 862.42
#2010-01-29| 851.42
#2010-02-01| 861.67
#2010-02-02| 872.09
#2010-02-03| 864.86
#2010-02-04| 833.22
#2010-02-05| 830.35
#2010-02-08| 822.32
#2010-02-09| 827.56
#2010-02-10| 832.91
#2010-02-11| 836.35
#2010-02-12| 837.17
#2010-02-15| .
#2010-02-16| 850.61
#2010-02-17| 853.65
#2010-02-18| 853.66
#2010-02-19| 854.21
#2010-02-22| 860.53
#2010-02-23| 851.10
#2010-02-24| 856.86
#2010-02-25| 849.46
#2010-02-26| 856.92
#2010-03-01| 860.53
#2010-03-02| 869.11
#2010-03-03| 868.82
#2010-03-04| 876.63
#2010-03-05| 892.69
#2010-03-08| 898.65
#2010-03-09| 897.01
#2010-03-10| 901.79
#2010-03-11| 906.04
#2010-03-12| 910.39
#2010-03-15| 907.49
#2010-03-16| 915.24
#2010-03-17| 925.57
#2010-03-18| 923.43
#2010-03-19| 915.54
#2010-03-22| 917.28
#2010-03-23| 920.45
#2010-03-24| 915.64
#2010-03-25| 917.79
#2010-03-26| 917.22
#2010-03-29| 925.18
#2010-03-30| 922.70
#2010-03-31| 919.52
#2010-04-01| 926.42
#2010-04-02| .
#2010-04-05| 933.61
#2010-04-06| 936.94
#2010-04-07| 937.96
#2010-04-08| 944.25
#2010-04-09| 950.43
#2010-04-12| 955.22
#2010-04-13| 955.64
#2010-04-14| 970.57
#2010-04-15| 971.28
#2010-04-16| 940.46
#2010-04-19| 939.93
#2010-04-20| 943.35
#2010-04-21| 943.35
#2010-04-22| 947.30
#2010-04-23| 953.76
#2010-04-26| 946.84
#2010-04-27| 925.42
#2010-04-28| 924.75
#2010-04-29| 940.49
#2010-04-30| 920.98
#2010-05-03| 928.09
#2010-05-04| 907.39
#2010-05-05| 893.89
#2010-05-06| 863.24
#2010-05-07| 842.47
#2010-05-10| 880.26
#2010-05-11| 870.09
#2010-05-12| 881.67
#2010-05-13| 876.65
#2010-05-14| 850.04
#2010-05-17| 843.18
#2010-05-18| 826.72
#2010-05-19| 822.86
#2010-05-20| 796.20
#2010-05-21| 813.11
#2010-05-24| 800.19
#2010-05-25| 793.20
#2010-05-26| 794.72
#2010-05-27| 821.57
#2010-05-28| 813.09
#2010-05-31| .
#2010-06-01| 800.23
#2010-06-02| 812.73
#2010-06-03| 816.94
#2010-06-04| 794.05
#2010-06-07| 775.79
#2010-06-08| 778.74
#2010-06-09| 777.18
#2010-06-10| 796.80
#2010-06-11| 804.40
#2010-06-14| 802.21
#2010-06-15| 819.41
#2010-06-16| 821.17
#2010-06-17| 817.83
#2010-06-18| 819.19
#2010-06-21| 825.87
#2010-06-22| 815.44
#2010-06-23| 808.91
#2010-06-24| 795.41
#2010-06-25| 805.67
#2010-06-28| 800.25
#2010-06-29| 769.05
#2010-06-30| 761.16
#2010-07-01| 759.54
#2010-07-02| 758.49
#2010-07-05| .
#2010-07-06| 763.63
#2010-07-07| 784.42
#2010-07-08| 792.55
#2010-07-09| 804.49
#2010-07-12| 802.30
#2010-07-13| 816.65
#2010-07-14| 814.48
#2010-07-15| 814.59
#2010-07-16| 792.52
#2010-07-19| 790.54
#2010-07-20| 800.52
#2010-07-21| 793.14
#2010-07-22| 812.81
#2010-07-23| 821.73
#2010-07-26| 831.57
#2010-07-27| 830.68
#2010-07-28| 827.51
#2010-07-29| 830.13
#2010-07-30| 828.20
#2010-08-02| 841.40
#2010-08-03| 840.91
#2010-08-04| 842.43
#2010-08-05| 840.24
#2010-08-06| 839.89
#2010-08-09| 848.36
#2010-08-10| 841.58
#2010-08-11| 815.08
#2010-08-12| 808.37
#2010-08-13| 804.61
#2010-08-16| 805.70
#2010-08-17| 815.36
#2010-08-18| 815.08
#2010-08-19| 802.90
#2010-08-20| 795.85
#2010-08-23| 793.79
#2010-08-24| 782.59
#2010-08-25| 781.11
#2010-08-26| 778.46
#2010-08-27| 788.99
#2010-08-30| 778.51
#2010-08-31| 775.52
#2010-09-01| 798.52
#2010-09-02| 805.08
#2010-09-03| 820.31
#2010-09-06| .
#2010-09-07| 807.39
#2010-09-08| 807.32
#2010-09-09| 812.10
#2010-09-10| 815.79
#2010-09-13| 827.29
#2010-09-14| 826.78
#2010-09-15| 832.07
#2010-09-16| 828.07
#2010-09-17| 827.52
#2010-09-20| 843.05
#2010-09-21| 836.88
#2010-09-22| 833.44
#2010-09-23| 826.74
#2010-09-24| 845.17
#2010-09-27| 844.35
#2010-09-28| 845.56
#2010-09-29| 845.46
#2010-09-30| 843.78
#2010-10-01| 847.73
#2010-10-04| 838.08
#2010-10-05| 855.70
#2010-10-06| 862.17
#2010-10-07| 861.24
#2010-10-08| 864.96
#2010-10-11| 867.06
#2010-10-12| 869.43
#2010-10-13| 878.76
#2010-10-14| 880.52
#2010-10-15| 875.07
#2010-10-18| 885.48
#2010-10-19| 878.58
#2010-10-20| 886.37
#2010-10-21| 885.06
#2010-10-22| 882.17
#2010-10-25| 888.09
#2010-10-26| 885.62
#2010-10-27| 885.14
#2010-10-28| 887.86
#2010-10-29| 889.03
#2010-11-01| 889.11
#2010-11-02| 896.52
#2010-11-03| 899.51
#2010-11-04| 925.06
#2010-11-05| 939.51
#2010-11-08| 933.26
#2010-11-09| 925.52
#2010-11-10| 925.04
#2010-11-11| 923.94
#2010-11-12| 911.08
#2010-11-15| 912.08
#2010-11-16| 895.24
#2010-11-17| 893.04
#2010-11-18| 909.24
#2010-11-19| 910.54
#2010-11-22| 901.39
#2010-11-23| 885.78
#2010-11-24| 899.55
#2010-11-25| .
#2010-11-26| 889.73
#2010-11-29| 888.90
#2010-11-30| 882.79
#2010-12-01| 900.77
#2010-12-02| 922.31
#2010-12-03| 926.52
#2010-12-06| 927.16
#2010-12-07| 927.34
#2010-12-08| 935.40
#2010-12-09| 940.82
#2010-12-10| 947.10
#2010-12-13| 952.91
#2010-12-14| 950.85
#2010-12-15| 943.18
#2010-12-16| 931.63
#2010-12-17| 930.83
#2010-12-20| 931.50
#2010-12-21| 942.82
#2010-12-22| 947.73
#2010-12-23| 944.05
#2010-12-24| .
#2010-12-27| 949.07
#2010-12-28| 949.43
#2010-12-29| 950.39
#2010-12-30| 947.67
#2010-12-31| 951.49
#2011-01-03| 961.56
#2011-01-04| 963.13
#2011-01-05| 970.16
#2011-01-06| 971.17
#2011-01-07| 967.11
#2011-01-10| 963.42
#2011-01-11| 966.91
#2011-01-12| 980.48
#2011-01-13| 984.28
#2011-01-14| 993.84
#2011-01-17| .
#2011-01-18| 993.34
#2011-01-19| 975.67
#2011-01-20| 970.88
#2011-01-21| 976.55
#2011-01-24| 980.61
#2011-01-25| 976.18
#2011-01-26| 976.68
#2011-01-27| 983.71
#2011-01-28| 967.41
#2011-01-31| 970.86
#2011-02-01| 986.75
#2011-02-02| 989.06
#2011-02-03| 984.32
#2011-02-04| 987.77
#2011-02-07| 999.82
#2011-02-08|1007.41
#2011-02-09|1001.56
#2011-02-10|1004.40
#2011-02-11|1010.55
#2011-02-14|1014.82
#2011-02-15|1011.12
#2011-02-16|1018.02
#2011-02-17|1018.72
#2011-02-18|1021.91
#2011-02-21| .
#2011-02-22| 992.65
#2011-02-23| 982.84
#2011-02-24| 984.85
#2011-02-25| 995.89
#2011-02-28| 996.98
#2011-03-01| 986.93
#2011-03-02| 985.59
#2011-03-03|1001.22
#2011-03-04| 993.58
#2011-03-07| 987.29
#2011-03-08| 996.92
#2011-03-09| 993.71
#2011-03-10| 970.45
#2011-03-11| 973.78
#2011-03-14| 960.95
#2011-03-15| 942.19
#2011-03-16| 933.54
#2011-03-17| 943.82
#2011-03-18| 953.70
#2011-03-21| 965.30
#2011-03-22| 968.39
#2011-03-23| 969.31
#2011-03-24| 976.77
#2011-03-25| 975.25
#2011-03-28| 973.42
#2011-03-29| 973.81
#2011-03-30| 985.98
#2011-03-31| 984.08
#2011-04-01| 991.71
#2011-04-04| 994.76
#2011-04-05| 993.92
#2011-04-06|1001.02
#2011-04-07| 998.53
#2011-04-08| 998.74
#2011-04-11| 997.78
#2011-04-12| 988.50
#2011-04-13| 991.15
#2011-04-14| 986.78
#2011-04-15| 989.17
#2011-04-18| 974.81
#2011-04-19| 975.14
#2011-04-20| 989.40
#2011-04-21|1000.33
#2011-04-22| .
#2011-04-25| 996.29
#2011-04-26|1002.44
#2011-04-27|1003.37
#2011-04-28|1007.76
#2011-04-29|1009.46
#2011-05-02|1012.05
#2011-05-03|1006.99
#2011-05-04| 998.82
#2011-05-05| 987.61
#2011-05-06| 993.43
#2011-05-09| 992.43
#2011-05-10|1000.98
#2011-05-11| 992.57
#2011-05-12| 986.44
#2011-05-13| 978.81
#2011-05-16| 975.32
#2011-05-17| 974.15
#2011-05-18| 981.52
#2011-05-19| 985.79
#2011-05-20| 975.16
#2011-05-23| 959.40
#2011-05-24| 957.01
#2011-05-25| 959.03
#2011-05-26| 964.97
#2011-05-27| 976.35
#2011-05-30| .
#2011-05-31| 989.03
#2011-06-01| 966.99
#2011-06-02| 963.62
#2011-06-03| 955.15
#2011-06-06| 943.60
#2011-06-07| 945.09
#2011-06-08| 932.13
#2011-06-09| 939.37
#2011-06-10| 929.80
#2011-06-13| 933.13
#2011-06-14| 942.75
#2011-06-15| 925.37
#2011-06-16| 921.31
#2011-06-17| 924.57
#2011-06-20| 923.13
#2011-06-21| 936.47
#2011-06-22| 932.34
#2011-06-23| 921.39
#2011-06-24| 914.21
#2011-06-27| 919.15
#2011-06-28| 926.34
#2011-06-29| 953.82
#2011-06-30| 959.83
#2011-07-01| 975.75
#2011-07-04| .
#2011-07-05| 973.33
#2011-07-06| 971.26
#2011-07-07| 984.16
#2011-07-08| 975.03
#2011-07-11| 947.97
#2011-07-12| 941.33
#2011-07-13| 947.27
#2011-07-14| 937.77
#2011-07-15| 938.00
#2011-07-18| 924.31
#2011-07-19| 932.60
#2011-07-20| 942.56
#2011-07-21| 962.56
#2011-07-22| 965.24
#2011-07-25| 958.65
#2011-07-26| 962.11
#2011-07-27| 940.66
#2011-07-28| 939.29
#2011-07-29| 935.62
#2011-08-01| 932.71
#2011-08-02| 906.84
#2011-08-03| 911.31
#2011-08-04| 868.96
#2011-08-05| 856.17
#2011-08-08| 791.21
#2011-08-09| 823.32
#2011-08-10| 787.22
#2011-08-11| 825.86
#2011-08-12| 822.94
#2011-08-15| 844.57
#2011-08-16| 833.79
#2011-08-17| 834.71
#2011-08-18| 796.44
#2011-08-19| 784.65
#2011-08-22| 782.57
#2011-08-23| 805.38
#2011-08-24| 821.44
#2011-08-25| 813.60
#2011-08-26| 821.59
#2011-08-29| 843.90
#2011-08-30| 846.14
#2011-08-31| 855.73
#2011-09-01| 847.14
#2011-09-02| 821.20
#2011-09-05| .
#2011-09-06| 799.96
#2011-09-07| 831.20
#2011-09-08| 820.95
#2011-09-09| 797.06
#2011-09-12| 792.54
#2011-09-13| 802.24
#2011-09-14| 810.67
#2011-09-15| 829.83
#2011-09-16| 835.45
#2011-09-19| 813.41
#2011-09-20| 814.00
#2011-09-21| 790.08
#2011-09-22| 758.82
#2011-09-23| 763.06
#2011-09-26| 773.12
#2011-09-27| 788.09
#2011-09-28| 768.28
#2011-09-29| 778.38
#2011-09-30| 752.89
#2011-10-03| 725.81
#2011-10-04| 734.94
#2011-10-05| 743.64
#2011-10-06| 763.11
#2011-10-07| 753.53
#2011-10-10| 781.99
#2011-10-11| 785.84
#2011-10-12| 800.87
#2011-10-13| 793.01
#2011-10-14| 801.07
#2011-10-17| 788.50
#2011-10-18| 804.84
#2011-10-19| 794.13
#2011-10-20| 794.46
#2011-10-21| 814.94
#2011-10-24| 832.93
#2011-10-25| 809.57
#2011-10-26| 818.90
#2011-10-27| 873.62
#2011-10-28| 876.35
#2011-10-31| 845.00
#2011-11-01| 805.64
#2011-11-02| 824.84
#2011-11-03| 840.12
#2011-11-04| 835.59
#2011-11-07| 839.70
#2011-11-08| 847.41
#2011-11-09| 814.22
#2011-11-10| 813.72
#2011-11-11| 833.93
#2011-11-14| 821.71
#2011-11-15| 822.36
#2011-11-16| 800.74
#2011-11-17| 786.06
#2011-11-18| 784.69
#2011-11-21| 767.54
#2011-11-22| 764.39
#2011-11-23| 748.09
#2011-11-24| .
#2011-11-25| 746.13
#2011-11-28| 772.17
#2011-11-29| 771.36
#2011-11-30| 812.49
#2011-12-01| 811.48
#2011-12-02| 818.57
#2011-12-05| 830.44
#2011-12-06| 825.22
#2011-12-07| 834.09
#2011-12-08| 811.29
#2011-12-09| 822.51
#2011-12-12| 806.30
#2011-12-13| 796.33
#2011-12-14| 784.79
#2011-12-15| 783.12
#2011-12-16| 788.54
#2011-12-19| 775.80
#2011-12-20| 800.17
#2011-12-21| 800.28
#2011-12-22| 808.08
#2011-12-23| 813.57
#2011-12-26| .
#2011-12-27| 809.15
#2011-12-28| 797.16
#2011-12-29| 807.24
#2011-12-30| 805.39
#2012-01-02| .
#2012-01-03| 823.73
#2012-01-04| 818.49
#2012-01-05| 818.62
#2012-01-06| 811.35
#2012-01-09| 812.11
#2012-01-10| 827.50
#2012-01-11| 826.74
#2012-01-12| 834.66
#2012-01-13| 829.09
#2012-01-16| .
#2012-01-17| 831.70
#2012-01-18| 841.85
#2012-01-19| 855.85
#2012-01-20| 857.23
#2012-01-23| 859.76
#2012-01-24| 857.36
#2012-01-25| 858.44
#2012-01-26| 861.92
#2012-01-27| 863.24
#2012-01-30| 854.31
#2012-01-31| 859.58
#2012-02-01| 877.12
#2012-02-02| 889.58
#2012-02-03| 907.78
#2012-02-06| 908.00
#2012-02-07| 907.77
#2012-02-08| 912.04
#2012-02-09| 916.22
#2012-02-10| 907.28
#2012-02-13| 911.81
#2012-02-14| 906.90
#2012-02-15| 909.89
#2012-02-16| 917.30
#2012-02-17| 922.40
#2012-02-20| .
#2012-02-21| 924.97
#2012-02-22| 920.61
#2012-02-23| 928.26
#2012-02-24| 932.96
#2012-02-27| 934.87
#2012-02-28| 939.61
#2012-02-29| 933.01
#2012-03-01| 940.96
#2012-03-02| 934.61
#2012-03-05| 928.51
#2012-03-06| 905.74
#2012-03-07| 914.07
#2012-03-08| 927.67
#2012-03-09| 932.42
#2012-03-12| 929.44
#2012-03-13| 952.36
#2012-03-14| 952.70
#2012-03-15| 965.71
#2012-03-16| 968.30
#2012-03-19| 975.02
#2012-03-20| 969.37
#2012-03-21| 966.37
#2012-03-22| 959.86
#2012-03-23| 967.37
#2012-03-26| 981.70
#2012-03-27| 977.29
#2012-03-28| 972.85
#2012-03-29| 963.10
#2012-03-30| 965.78
#2012-04-02| 975.05
#2012-04-03| 974.12
#2012-04-04| 953.55
#2012-04-05| 954.49
#2012-04-06| .
#2012-04-09| 942.80
#2012-04-10| 923.20
#2012-04-11| 930.50
#2012-04-12| 948.65
#2012-04-13| 935.85
#2012-04-16| 933.92
#2012-04-17| 945.20
#2012-04-18| 940.07
#2012-04-19| 935.57
#2012-04-20| 935.62
#2012-04-23| 922.09
#2012-04-24| 928.75
#2012-04-25| 940.70
#2012-04-26| 947.78
#2012-04-27| 953.70
#2012-04-30| 951.04
#2012-05-01| 951.87
#2012-05-02| 943.40
#2012-05-03| 932.31
#2012-05-04| 920.90
#2012-05-07| 916.86
#2012-05-08| 908.98
#2012-05-09| 897.97
#2012-05-10| 900.52
#2012-05-11| 895.87
#2012-05-14| 880.50
#2012-05-15| 874.48
#2012-05-16| 863.62
#2012-05-17| 850.78
#2012-05-18| 838.85
#2012-05-21| 850.50
#2012-05-22| 856.42
#2012-05-23| 850.84
#2012-05-24| 855.12
#2012-05-25| 852.61
#2012-05-28| .
#2012-05-29| 866.06
#2012-05-30| 848.58
#2012-05-31| 847.02
#2012-06-01| 820.82
#2012-06-04| 818.13
#2012-06-05| 828.91
#2012-06-06| 852.03
#2012-06-07| 856.01
#2012-06-08| 855.73
#2012-06-11| 850.41
#2012-06-12| 858.09
#2012-06-13| 850.14
#2012-06-14| 856.82
#2012-06-15| 871.18
#2012-06-18| 870.06
#2012-06-19| 883.19
#2012-06-20| 887.19
#2012-06-21| 868.53
#2012-06-22| 875.57
#2012-06-25| 859.71
#2012-06-26| 862.82
#2012-06-27| 871.85
#2012-06-28| 869.37
#2012-06-29| 896.70
#2012-07-02| 905.95
#2012-07-03| 913.26
#2012-07-04| .
#2012-07-05| 905.08
#2012-07-06| 896.20
#2012-07-09| 889.13
#2012-07-10| 882.46
#2012-07-11| 883.90
#2012-07-12| 876.55
#2012-07-13| 893.36
#2012-07-16| 896.51
#2012-07-17| 898.20
#2012-07-18| 897.34
#2012-07-19| 893.02
#2012-07-20| 879.72
#2012-07-23| 866.19
#2012-07-24| 861.90
#2012-07-25| 863.84
#2012-07-26| 884.88
#2012-07-27| 903.34
#2012-07-30| 906.04
#2012-07-31| 901.47
#2012-08-01| 893.20
#2012-08-02| 884.38
#2012-08-03| 904.43
#2012-08-06| 907.91
#2012-08-07| 915.75
#2012-08-08| 917.56
#2012-08-09| 916.10
#2012-08-10| 915.41
#2012-08-13| 914.20
#2012-08-14| 913.64
#2012-08-15| 915.19
#2012-08-16| 924.05
#2012-08-17| 926.72
#2012-08-20| 925.66
#2012-08-21| 926.34
#2012-08-22| 923.52
#2012-08-23| 920.02
#2012-08-24| 922.75
#2012-08-27| 920.85
#2012-08-28| 921.56
#2012-08-29| 922.89
#2012-08-30| 916.68
#2012-08-31| 923.90
#2012-09-03| .
#2012-09-04| 926.43
#2012-09-05| 924.47
#2012-09-06| 942.87
#2012-09-07| 956.17
#2012-09-10| 951.99
#2012-09-11| 958.49
#2012-09-12| 967.14
#2012-09-13| 981.40
#2012-09-14| 994.76
#2012-09-17| 989.01
#2012-09-18| 982.72
#2012-09-19| 983.58
#2012-09-20| 977.24
#2012-09-21| 979.17
#2012-09-24| 974.79
#2012-09-25| 964.07
#2012-09-26| 952.18
#2012-09-27| 964.17
#2012-09-28| 960.42
#2012-10-01| 969.21
#2012-10-02| 966.77
#2012-10-03| 973.28
#2012-10-04| 986.02
#2012-10-05| 989.08
#2012-10-08| 984.23
#2012-10-09| 975.83
#2012-10-10| 971.59
#2012-10-11| 978.88
#2012-10-12| 972.86
#2012-10-15| 978.38
#2012-10-16| 991.15
#2012-10-17|1005.18
#2012-10-18|1001.31
#2012-10-19| 990.64
#2012-10-22| 989.71
#2012-10-23| 975.80
#2012-10-24| 975.99
#2012-10-25| 979.71
#2012-10-26| 981.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.11
#2012-11-01| 998.40
#2012-11-02| 995.62
#2012-11-05| 994.55
#2012-11-06|1002.58
#2012-11-07| 981.10
#2012-11-08| 972.96
#2012-11-09| 972.75
#2012-11-12| 974.50
#2012-11-13| 969.26
#2012-11-14| 955.93
#2012-11-15| 955.05
#2012-11-16| 960.29
#2012-11-19| 980.61
#2012-11-20| 981.49
#2012-11-21| 982.67
#2012-11-22| .
#2012-11-23| 997.57
#2012-11-26| 995.18
#2012-11-27| 988.77
#2012-11-28| 993.39
#2012-11-29| 999.90
#2012-11-30|1000.00
#2012-12-03| 999.58
#2012-12-04| 997.09
#2012-12-05|1000.98
#2012-12-06|1004.56
#2012-12-07|1007.48
#2012-12-10|1006.87
#2012-12-11|1013.42
#2012-12-12|1017.45
#2012-12-13|1017.24
#2012-12-14|1015.59
#2012-12-17|1030.62
#2012-12-18|1046.27
#2012-12-19|1046.18
#2012-12-20|1056.26
#2012-12-21|1048.73
#2012-12-24|1047.33
#2012-12-25|1049.87
#2012-12-26|1046.73
#2012-12-27|1046.95
#2012-12-28|1043.42
#2012-12-31|1054.36
#2013-01-01|1054.40
#2013-01-02|1083.17
#2013-01-03|1082.01
#2013-01-04|1097.23
#2013-01-07|1096.48
#2013-01-08|1091.97
#2013-01-09|1098.69
#2013-01-10|1107.15
#2013-01-11|1109.80
#2013-01-14|1108.97
#2013-01-15|1110.56
#2013-01-16|1106.68
#2013-01-17|1112.51
#2013-01-18|1115.51
#2013-01-21|1116.63
#2013-01-22|1123.40
#2013-01-23|1117.27
#2013-01-24|1123.33
#2013-01-25|1127.58
#2013-01-28|1125.09
#2013-01-29|1133.33
#2013-01-30|1134.44
#2013-01-31|1135.29
#2013-02-01|1146.55
#2013-02-04|1134.82
#2013-02-05|1143.23
#2013-02-06|1151.00
#2013-02-07|1147.85
#2013-02-08|1152.36
#2013-02-11|1149.24
#2013-02-12|1158.30
#2013-02-13|1158.20
#2013-02-14|1162.69
#2013-02-15|1158.67
#2013-02-18|1160.14
#2013-02-19|1168.80
#2013-02-20|1154.73
#2013-02-21|1140.40
#2013-02-22|1153.91
#2013-02-25|1135.57
#2013-02-26|1134.96
#2013-02-27|1146.19
#2013-02-28|1145.78
#2013-03-01|1146.55
#2013-03-04|1156.05
#2013-03-05|1169.18
#2013-03-06|1177.05
#2013-03-07|1180.81
#2013-03-08|1182.93
#2013-03-11|1189.75
#2013-03-12|1184.99
#2013-03-13|1186.72
#2013-03-14|1193.95
#2013-03-15|1197.77
#2013-03-18|1185.02
#2013-03-19|1174.65
#2013-03-20|1185.18
#2013-03-21|1174.06
#2013-03-22|1179.15
#2013-03-25|1181.01
#2013-03-26|1191.90
#2013-03-27|1193.04
#2013-03-28|1196.65
#2013-03-29|1196.27
#2013-04-01|1183.37
#2013-04-02|1191.28
#2013-04-03|1173.22
#2013-04-04|1174.71
#2013-04-05|1173.11
#2013-04-08|1187.14
#2013-04-09|1190.32
#2013-04-10|1209.54
#2013-04-11|1221.70
#2013-04-12|1215.01
#2013-04-15|1186.82
#2013-04-16|1195.04
#2013-04-17|1180.25
#2013-04-18|1170.54
#2013-04-19|1181.78
#2013-04-22|1186.54
#2013-04-23|1203.04
#2013-04-24|1208.99
#2013-04-25|1218.18
#2013-04-26|1216.23
#2013-04-29|1225.78
#2013-04-30|1240.18
#2013-05-01|1226.44
#2013-05-02|1237.04
#2013-05-03|1255.94
#2013-05-06|1260.64
#2013-05-07|1268.09
#2013-05-08|1275.25
#2013-05-09|1270.92
#2013-05-10|1275.71
#2013-05-13|1283.96
#2013-05-14|1301.11
#2013-05-15|1307.45
#2013-05-16|1300.75
#2013-05-17|1320.03
#2013-05-20|1324.89
#2013-05-21|1323.61
#2013-05-22|1310.49
#2013-05-23|1288.58
#2013-05-24|1291.38
#2013-05-27|1289.94
#2013-05-28|1304.29
#2013-05-29|1302.82
#2013-05-30|1311.15
#2013-05-31|1292.98
#2013-06-03|1290.60
#2013-06-04|1293.65
#2013-06-05|1267.39
#2013-06-06|1274.42
#2013-06-07|1295.61
#2013-06-10|1304.60
#2013-06-11|1287.96
#2013-06-12|1278.30
#2013-06-13|1289.90
#2013-06-14|1279.44
#2013-06-17|1295.18
#2013-06-18|1303.38
#2013-06-19|1294.40
#2013-06-20|1252.93
#2013-06-21|1246.88
#2013-06-24|1226.37
#2013-06-25|1240.75
#2013-06-26|1248.12
#2013-06-27|1261.03
#2013-06-28|1258.18
#2013-07-01|1272.83
#2013-07-02|1271.87
#2013-07-03|1271.41
#2013-07-04|1276.69
#2013-07-05|1291.15
#2013-07-08|1292.86
#2013-07-09|1306.11
#2013-07-10|1303.20
#2013-07-11|1321.76
#2013-07-12|1327.31
#2013-07-15|1331.85
#2013-07-16|1327.67
#2013-07-17|1328.67
#2013-07-18|1336.85
#2013-07-19|1338.63
#2013-07-22|1350.07
#2013-07-23|1350.69
#2013-07-24|1345.52
#2013-07-25|1350.01
#2013-07-26|1343.57
#2013-07-29|1331.79
#2013-07-30|1337.35
#2013-07-31|1329.39
#2013-08-01|1352.62
#2013-08-02|1362.54
#2013-08-05|1361.82
#2013-08-06|1357.46
#2013-08-07|1343.88
#2013-08-08|1349.51
#2013-08-09|1344.98
#2013-08-12|1335.64
#2013-08-13|1341.83
#2013-08-14|1341.58
#2013-08-15|1319.32
#2013-08-16|1322.03
#2013-08-19|1313.48
#2013-08-20|1316.10
#2013-08-21|1308.24
#2013-08-22|1317.68
#2013-08-23|1322.35
#2013-08-26|1315.37
#2013-08-27|1288.02
#2013-08-28|1285.18
#2013-08-29|1289.55
#2013-08-30|1282.02
#2013-09-02|1289.65
#2013-09-03|1305.05
#2013-09-04|1316.35
#2013-09-05|1319.35
#2013-09-06|1321.94
#2013-09-09|1336.30
#2013-09-10|1359.82
#2013-09-11|1363.71
#2013-09-12|1360.59
#2013-09-13|1363.85
#2013-09-16|1379.18
#2013-09-17|1388.02
#2013-09-18|1397.39
#2013-09-19|1407.43
#2013-09-20|1402.47
#2013-09-23|1389.59
#2013-09-24|1386.12
#2013-09-25|1382.02
#2013-09-26|1386.89
#2013-09-27|1383.95
#2013-09-30|1373.10
#2013-10-01|1383.51
#2013-10-02|1375.82
#2013-10-03|1367.13
#2013-10-04|1373.52
#2013-10-07|1355.38
#2013-10-08|1340.93
#2013-10-09|1346.02
#2013-10-10|1378.51
#2013-10-11|1393.00
#2013-10-14|1399.69
#2013-10-15|1394.23
#2013-10-16|1410.31
#2013-10-17|1430.18
#2013-10-18|1440.84
#2013-10-21|1443.57
#2013-10-22|1446.80
#2013-10-23|1438.40
#2013-10-24|1449.22
#2013-10-25|1451.81
#2013-10-28|1451.62
#2013-10-29|1456.83
#2013-10-30|1452.09
#2013-10-31|1434.59
#2013-11-01|1438.38
#2013-11-04|1439.40
#2013-11-05|1437.72
#2013-11-06|1445.91
#2013-11-07|1426.05
#2013-11-08|1440.78
#2013-11-11|1446.93
#2013-11-12|1440.37
#2013-11-13|1444.84
#2013-11-14|1455.32
#2013-11-15|1468.05
#2013-11-18|1470.82
#2013-11-19|1467.40
#2013-11-20|1466.53
#2013-11-21|1478.85
#2013-11-22|1487.84
#2013-11-25|1490.30
#2013-11-26|1489.63
#2013-11-27|1493.77
#2013-11-28|1496.74
#2013-11-29|1495.67
#2013-12-02|1493.62
#2013-12-03|1481.31
#2013-12-04|1475.51
#2013-12-05|1466.99
#2013-12-06|1482.57
#2013-12-09|1487.21
#2013-12-10|1485.15
#2013-12-11|1476.60
#2013-12-12|1468.58
#2013-12-13|1476.20
#2013-12-16|1486.98
#2013-12-17|1485.14
#2013-12-18|1510.06
#2013-12-19|1509.76
#2013-12-20|1522.00
#2013-12-23|1532.54
#2013-12-24|1533.42
#2013-12-25|1534.31
#2013-12-26|1542.70
#2013-12-27|1545.67
#2013-12-30|1548.19
#2013-12-31|1557.39
#2014-01-01|1557.44
#2014-01-02|1548.24
#2014-01-03|1554.28
#2014-01-06|1550.01
#2014-01-07|1550.92
#2014-01-08|1554.00
#2014-01-09|1552.33
#2014-01-10|1554.03
#2014-01-13|1533.71
#2014-01-14|1538.48
#2014-01-15|1547.92
#2014-01-16|1542.44
#2014-01-17|1545.07
#2014-01-20|1543.23
#2014-01-21|1541.25
#2014-01-22|1550.08
#2014-01-23|1527.37
#2014-01-24|1489.93
#2014-01-27|1466.40
#2014-01-28|1483.46
#2014-01-29|1472.92
#2014-01-30|1484.02
#2014-01-31|1463.45
#2014-02-03|1427.40
#2014-02-04|1433.04
#2014-02-05|1432.04
#2014-02-06|1453.99
#2014-02-07|1475.28
#2014-02-10|1478.59
#2014-02-11|1491.79
#2014-02-12|1497.93
#2014-02-13|1500.85
#2014-02-14|1499.93
#2014-02-17|1503.33
#2014-02-18|1511.27
#2014-02-19|1497.07
#2014-02-20|1493.50
#2014-02-21|1497.36
#2014-02-24|1511.51
#2014-02-25|1505.36
#2014-02-26|1499.49
#2014-02-27|1507.15
#2014-02-28|1515.30
#2014-03-03|1494.65
#2014-03-04|1523.11
#2014-03-05|1527.42
#2014-03-06|1539.42
#2014-03-07|1544.47
#2014-03-10|1540.20
#2014-03-11|1534.53
#2014-03-12|1528.82
#2014-03-13|1508.12
#2014-03-14|1497.96
#2014-03-17|1512.54
#2014-03-18|1521.24
#2014-03-19|1518.81
#2014-03-20|1524.35
#2014-03-21|1520.92
#2014-03-24|1519.03
#2014-03-25|1511.75
#2014-03-26|1503.37
#2014-03-27|1499.50
#2014-03-28|1503.55
#2014-03-31|1520.15
#2014-04-01|1528.63
#2014-04-02|1533.37
#2014-04-03|1528.05
#2014-04-04|1506.68
#2014-04-07|1478.21
#2014-04-08|1476.08
#2014-04-09|1493.69
#2014-04-10|1464.59
#2014-04-11|1442.10
#2014-04-14|1450.09
#2014-04-15|1453.02
#2014-04-16|1478.23
#2014-04-17|1484.15
#2014-04-18|1485.00
#2014-04-21|1485.16
#2014-04-22|1495.82
#2014-04-23|1494.18
#2014-04-24|1493.59
#2014-04-25|1471.87
#2014-04-28|1467.10
#2014-04-29|1478.78
#2014-04-30|1483.41
#2014-05-01|1492.10
#2014-05-02|1494.24
#2014-05-05|1493.89
#2014-05-06|1482.87
#2014-05-07|1490.26
#2014-05-08|1497.16
#2014-05-09|1496.87
#2014-05-12|1512.01
#2014-05-13|1511.74
#2014-05-14|1504.38
#2014-05-15|1483.75
#2014-05-16|1482.85
#2014-05-19|1488.63
#2014-05-20|1477.14
#2014-05-21|1491.69
#2014-05-22|1501.82
#2014-05-23|1507.84
#2014-05-26|1512.67
#2014-05-27|1524.93
#2014-05-28|1524.64
#2014-05-29|1529.40
#2014-05-30|1527.64
#2014-06-02|1530.11
#2014-06-03|1527.80
#2014-06-04|1533.90
#2014-06-05|1541.62
#2014-06-06|1559.58
#2014-06-09|1562.45
#2014-06-10|1560.11
#2014-06-11|1553.98
#2014-06-12|1550.81
#2014-06-13|1549.63
#2014-06-16|1545.49
#2014-06-17|1556.05
#2014-06-18|1564.63
#2014-06-19|1565.92
#2014-06-20|1568.05
#2014-06-23|1569.60
#2014-06-24|1554.41
#2014-06-25|1556.46
#2014-06-26|1557.57
#2014-06-27|1562.71
#2014-06-30|1571.31
#2014-07-01|1581.95
#2014-07-02|1584.83
#2014-07-03|1596.27
#2014-07-04|1596.33
#2014-07-07|1587.58
#2014-07-08|1570.43
#2014-07-09|1572.45
#2014-07-10|1557.75
#2014-07-11|1558.48
#2014-07-14|1570.97
#2014-07-15|1575.59
#2014-07-16|1579.90
#2014-07-17|1563.38
#2014-07-18|1574.36
#2014-07-21|1570.10
#2014-07-22|1583.56
#2014-07-23|1585.26
#2014-07-24|1588.44
#2014-07-25|1578.27
#2014-07-28|1578.75
#2014-07-29|1575.78
#2014-07-30|1578.58
#2014-07-31|1549.78
#2014-08-01|1538.11
#2014-08-04|1542.98
#2014-08-05|1529.99
#2014-08-06|1530.31
#2014-08-07|1521.36
#2014-08-08|1530.14
#2014-08-11|1539.86
#2014-08-12|1540.17
#2014-08-13|1548.56
#2014-08-14|1552.48
#2014-08-15|1546.77
#2014-08-18|1563.60
#2014-08-19|1566.39
#2014-08-20|1569.67
#2014-08-21|1579.83
#2014-08-22|1578.43
#2014-08-25|1589.76
#2014-08-26|1594.83
#2014-08-27|1594.07
#2014-08-28|1585.04
#2014-08-29|1589.34
#2014-09-01|1588.23
#2014-09-02|1594.16
#2014-09-03|1596.99
#2014-09-04|1594.87
#2014-09-05|1593.41
#2014-09-08|1590.87
#2014-09-09|1576.19
#2014-09-10|1582.42
#2014-09-11|1582.48
#2014-09-12|1583.56
#2014-09-15|1580.26
#2014-09-16|1584.95
#2014-09-17|1592.78
#2014-09-18|1606.74
#2014-09-19|1598.97
#2014-09-22|1584.53
#2014-09-23|1574.61
#2014-09-24|1581.55
#2014-09-25|1558.39
#2014-09-26|1567.62
#2014-09-29|1558.34
#2014-09-30|1554.51
#2014-10-01|1533.76
#2014-10-02|1532.79
#2014-10-03|1544.68
#2014-10-06|1548.17
#2014-10-07|1521.49
#2014-10-08|1538.84
#2014-10-09|1510.12
#2014-10-10|1488.26
#2014-10-13|1473.41
#2014-10-14|1475.49
#2014-10-15|1464.90
#2014-10-16|1463.59
#2014-10-17|1483.75
#2014-10-20|1494.55
#2014-10-21|1519.26
#2014-10-22|1504.93
#2014-10-23|1519.49
#2014-10-24|1531.25
#2014-10-27|1531.11
#2014-10-28|1550.61
#2014-10-29|1558.97
#2014-10-30|1581.47
#2014-10-31|1609.92
#2014-11-03|1605.79
#2014-11-04|1618.96
#2014-11-05|1628.89
#2014-11-06|1631.10
#2014-11-07|1634.94
#2014-11-10|1642.33
#2014-11-11|1639.45
#2014-11-12|1640.21
#2014-11-13|1638.65
#2014-11-14|1634.52
#2014-11-17|1626.22
#2014-11-18|1633.41
#2014-11-19|1626.67
#2014-11-20|1627.10
#2014-11-21|1635.67
#2014-11-24|1641.15
#2014-11-25|1647.72
#2014-11-26|1651.17
#2014-11-27|1648.81
#2014-11-28|1650.87
#2014-12-01|1641.04
#2014-12-02|1651.72
#2014-12-03|1660.03
#2014-12-04|1661.43
#2014-12-05|1674.50
#2014-12-08|1676.00
#2014-12-09|1671.42
#2014-12-10|1649.89
#2014-12-11|1649.26
#2014-12-12|1611.18
#2014-12-15|1599.51
#2014-12-16|1588.29
#2014-12-17|1616.48
#2014-12-18|1653.58
#2014-12-19|1659.45
#2014-12-22|1666.37
#2014-12-23|1672.42
#2014-12-24|1674.55
#2014-12-25|1673.94
#2014-12-26|1673.20
#2014-12-29|1674.00
#2014-12-30|1667.41
#2014-12-31|1655.82
#2015-01-01|1655.83
#2015-01-02|1654.00
#2015-01-05|1622.12
#2015-01-06|1595.57
#2015-01-07|1608.08
#2015-01-08|1629.98
#2015-01-09|1616.22
#2015-01-12|1603.28
#2015-01-13|1605.23
#2015-01-14|1580.18
#2015-01-15|1568.29
#2015-01-16|1575.47
#2015-01-19|1577.69
#2015-01-20|1580.59
#2015-01-21|1585.14
#2015-01-22|1604.20
#2015-01-23|1596.41
#2015-01-26|1600.38
#2015-01-27|1586.72
#2015-01-28|1563.77
#2015-01-29|1571.24
#2015-01-30|1562.31
#2015-02-02|1578.83
#2015-02-03|1603.58
#2015-02-04|1609.05
#2015-02-05|1630.19
#2015-02-06|1638.66
#2015-02-09|1633.37
#2015-02-10|1643.96
#2015-02-11|1643.84
#2015-02-12|1663.14
#2015-02-13|1663.97
#2015-02-16|1666.42
#2015-02-17|1672.63
#2015-02-18|1671.62
#2015-02-19|1675.54
#2015-02-20|1689.16
#2015-02-23|1689.60
#2015-02-24|1697.56
#2015-02-25|1702.87
#2015-02-26|1698.61
#2015-02-27|1689.90
#2015-03-02|1702.50
#2015-03-03|1691.44
#2015-03-04|1681.56
#2015-03-05|1687.46
#2015-03-06|1673.68
#2015-03-09|1677.36
#2015-03-10|1646.13
#2015-03-11|1650.03
#2015-03-12|1683.88
#2015-03-13|1671.34
#2015-03-16|1690.85
#2015-03-17|1686.78
#2015-03-18|1694.44
#2015-03-19|1689.25
#2015-03-20|1712.77
#2015-03-23|1712.25
#2015-03-24|1704.87
#2015-03-25|1682.01
#2015-03-26|1672.92
#2015-03-27|1671.04
#2015-03-30|1685.12
#2015-03-31|1676.48
#2015-04-01|1680.11
#2015-04-02|1689.87
#2015-04-03|1692.35
#2015-04-06|1695.33
#2015-04-07|1692.95
#2015-04-08|1708.34
#2015-04-09|1716.26
#2015-04-10|1720.52
#2015-04-13|1727.63
#2015-04-14|1731.56
#2015-04-15|1734.85
#2015-04-16|1740.27
#2015-04-17|1713.92
#2015-04-20|1718.13
#2015-04-21|1725.80
#2015-04-22|1747.14
#2015-04-23|1751.75
#2015-04-24|1749.64
#2015-04-27|1748.91
#2015-04-28|1756.83
#2015-04-29|1755.07
#2015-04-30|1739.94
#2015-05-01|1744.32
#2015-05-04|1751.32
#2015-05-05|1743.10
#2015-05-06|1737.21
#2015-05-07|1744.65
#2015-05-08|1772.33
#2015-05-11|1776.81
#2015-05-12|1766.86
#2015-05-13|1772.82
#2015-05-14|1785.19
#2015-05-15|1784.79
#2015-05-18|1790.47
#2015-05-19|1793.77
#2015-05-20|1789.91
#2015-05-21|1784.96
#2015-05-22|1785.15
#2015-05-25|1785.72
#2015-05-26|1769.80
#2015-05-27|1780.84
#2015-05-28|1781.91
#2015-05-29|1768.30
#2015-06-01|1769.15
#2015-06-02|1771.66
#2015-06-03|1781.56
#2015-06-04|1766.86
#2015-06-05|1763.11
#2015-06-08|1755.94
#2015-06-09|1755.36
#2015-06-10|1782.93
#2015-06-11|1788.11
#2015-06-12|1781.17
#2015-06-15|1767.62
#2015-06-16|1772.31
#2015-06-17|1768.83
#2015-06-18|1783.72
#2015-06-19|1776.34
#2015-06-22|1793.54
#2015-06-23|1800.05
#2015-06-24|1788.19
#2015-06-25|1781.52
#2015-06-26|1784.16
#2015-06-29|1736.94
#2015-06-30|1743.76
#2015-07-01|1759.61
#2015-07-02|1755.88
#2015-07-03|1754.01
#2015-07-06|1735.90
#2015-07-07|1727.28
#2015-07-08|1694.64
#2015-07-09|1713.10
#2015-07-10|1741.06
#2015-07-13|1758.87
#2015-07-14|1765.35
#2015-07-15|1765.19
#2015-07-16|1781.94
#2015-07-17|1783.89
#2015-07-20|1789.06
#2015-07-21|1785.66
#2015-07-22|1783.59
#2015-07-23|1769.21
#2015-07-24|1753.30
#2015-07-27|1729.07
#2015-07-28|1737.52
#2015-07-29|1753.01
#2015-07-30|1762.11
#2015-07-31|1759.78
#2015-08-03|1758.05
#2015-08-04|1761.24
#2015-08-05|1762.76
#2015-08-06|1749.24
#2015-08-07|1751.94
#2015-08-10|1771.78
#2015-08-11|1750.83
#2015-08-12|1736.71
#2015-08-13|1739.87
#2015-08-14|1748.38
#2015-08-17|1749.55
#2015-08-18|1746.15
#2015-08-19|1730.90
#2015-08-20|1699.19
#2015-08-21|1646.45
#2015-08-24|1578.24
#2015-08-25|1568.56
#2015-08-26|1612.70
#2015-08-27|1649.10
#2015-08-28|1652.71
#2015-08-31|1638.73
#2015-09-01|1587.93
#2015-09-02|1600.00
#2015-09-03|1611.77
#2015-09-04|1583.93
#2015-09-07|1584.62
#2015-09-08|1621.15
#2015-09-09|1618.85
#2015-09-10|1621.08
#2015-09-11|1626.40
#2015-09-14|1618.44
#2015-09-15|1630.86
#2015-09-16|1644.76
#2015-09-17|1638.50
#2015-09-18|1612.97
#2015-09-21|1621.42
#2015-09-22|1596.24
#2015-09-23|1594.91
#2015-09-24|1579.81
#2015-09-25|1595.34
#2015-09-28|1553.24
#2015-09-29|1546.39
#2015-09-30|1574.81
#2015-10-01|1585.34
#2015-10-02|1590.92
#2015-10-05|1626.12
#2015-10-06|1624.06
#2015-10-07|1642.40
#2015-10-08|1648.55
#2015-10-09|1646.85
#2015-10-12|1652.59
#2015-10-13|1637.86
#2015-10-14|1627.63
#2015-10-15|1660.54
#2015-10-16|1670.46
#2015-10-19|1666.06
#2015-10-20|1668.11
#2015-10-21|1652.56
#2015-10-22|1670.29
#2015-10-23|1696.11
#2015-10-26|1697.08
#2015-10-27|1684.73
#2015-10-28|1713.03
#2015-10-29|1706.50
#2015-10-30|1693.36
#2015-11-02|1698.07
#2015-11-03|1709.10
#2015-11-04|1709.33
#2015-11-05|1716.75
#2015-11-06|1728.35
#2015-11-09|1713.73
#2015-11-10|1714.38
#2015-11-11|1716.22
#2015-11-12|1692.17
#2015-11-13|1674.76
#2015-11-16|1686.60
#2015-11-17|1690.62
#2015-11-18|1710.47
#2015-11-19|1717.75
#2015-11-20|1718.34
#2015-11-23|1711.08
#2015-11-24|1704.23
#2015-11-25|1706.36
#2015-11-26|1709.18
#2015-11-27|1708.49
#2015-11-30|1707.01
#2015-12-01|1720.98
#2015-12-02|1709.32
#2015-12-03|1689.61
#2015-12-04|1716.07
#2015-12-07|1700.24
#2015-12-08|1679.17
#2015-12-09|1661.73
#2015-12-10|1660.98
#2015-12-11|1616.39
#2015-12-14|1609.72
#2015-12-15|1636.94
#2015-12-16|1660.89
#2015-12-17|1644.07
#2015-12-18|1613.47
#2015-12-21|1622.93
#2015-12-22|1633.91
#2015-12-23|1654.96
#2015-12-24|1656.81
#2015-12-25|1656.17
#2015-12-28|1654.94
#2015-12-29|1669.41
#2015-12-30|1658.45
#2015-12-31|1644.99
#2016-01-01|1644.99
#2016-01-04|1606.27
#2016-01-05|1601.84
#2016-01-06|1573.34
#2016-01-07|1531.23
#2016-01-08|1511.74
#2016-01-11|1513.60
#2016-01-12|1516.48
#2016-01-13|1485.32
#2016-01-14|1489.89
#2016-01-15|1451.88
#2016-01-18|1445.77
#2016-01-19|1446.54
#2016-01-20|1417.90
#2016-01-21|1415.79
#2016-01-22|1449.93
#2016-01-25|1428.01
#2016-01-26|1440.39
#2016-01-27|1438.54
#2016-01-28|1430.11
#2016-01-29|1479.10
#2016-02-01|1478.80
#2016-02-02|1441.95
#2016-02-03|1442.03
#2016-02-04|1454.14
#2016-02-05|1428.36
#2016-02-08|1382.48
#2016-02-09|1378.05
#2016-02-10|1378.72
#2016-02-11|1349.29
#2016-02-12|1379.88
#2016-02-15|1393.09
#2016-02-16|1415.95
#2016-02-17|1441.56
#2016-02-18|1439.21
#2016-02-19|1436.95
#2016-02-22|1456.81
#2016-02-23|1438.73
#2016-02-24|1430.01
#2016-02-25|1451.78
#2016-02-26|1460.72
#2016-02-29|1451.15
#2016-03-01|1489.10
#2016-03-02|1500.55
#2016-03-03|1515.85
#2016-03-04|1526.48
#2016-03-07|1520.85
#2016-03-08|1500.21
#2016-03-09|1498.78
#2016-03-10|1497.50
#2016-03-11|1533.69
#2016-03-14|1533.23
#2016-03-15|1523.41
#2016-03-16|1524.12
#2016-03-17|1555.63
#2016-03-18|1567.85
#2016-03-21|1565.88
#2016-03-22|1562.01
#2016-03-23|1552.71
#2016-03-24|1541.58
#2016-03-25|1542.64
#2016-03-28|1543.36
#2016-03-29|1556.12
#2016-03-30|1573.29
#2016-03-31|1574.81
#2016-04-01|1577.26
#2016-04-04|1568.01
#2016-04-05|1543.26
#2016-04-06|1553.93
#2016-04-07|1529.82
#2016-04-08|1536.50
#2016-04-11|1540.87
#2016-04-12|1558.38
#2016-04-13|1597.00
#2016-04-14|1607.46
#2016-04-15|1603.32
#2016-04-18|1608.53
#2016-04-19|1626.55
#2016-04-20|1644.95
#2016-04-21|1643.87
#2016-04-22|1646.89
#2016-04-25|1638.54
#2016-04-26|1647.41
#2016-04-27|1650.01
#2016-04-28|1628.07
#2016-04-29|1617.91
#2016-05-02|1626.79
#2016-05-03|1600.64
#2016-05-04|1588.02
#2016-05-05|1585.33
#2016-05-06|1585.76
#2016-05-09|1586.25
#2016-05-10|1610.47
#2016-05-11|1594.57
#2016-05-12|1593.72
#2016-05-13|1575.50
#2016-05-16|1586.26
#2016-05-17|1581.77
#2016-05-18|1601.09
#2016-05-19|1583.79
#2016-05-20|1598.48
#2016-05-23|1597.50
#2016-05-24|1626.38
#2016-05-25|1640.67
#2016-05-26|1634.27
#2016-05-27|1646.52
#2016-05-30|1646.33
#2016-05-31|1644.87
#2016-06-01|1643.01
#2016-06-02|1642.00
#2016-06-03|1630.38
#2016-06-06|1642.03
#2016-06-07|1640.95
#2016-06-08|1646.33
#2016-06-09|1631.16
#2016-06-10|1603.05
#2016-06-13|1578.07
#2016-06-14|1548.77
#2016-06-15|1549.86
#2016-06-16|1543.92
#2016-06-17|1549.34
#2016-06-20|1575.26
#2016-06-21|1578.32
#2016-06-22|1577.97
#2016-06-23|1613.07
#2016-06-24|1509.21
#2016-06-27|1443.83
#2016-06-28|1470.14
#2016-06-29|1509.43
#2016-06-30|1520.31
#2016-07-01|1521.65
#2016-07-04|1520.96
#2016-07-05|1495.94
#2016-07-06|1490.19
#2016-07-07|1502.06
#2016-07-08|1529.73
#2016-07-11|1546.92
#2016-07-12|1577.71
#2016-07-13|1581.77
#2016-07-14|1598.57
#2016-07-15|1600.20
#2016-07-18|1606.42
#2016-07-19|1604.35
#2016-07-20|1612.90
#2016-07-21|1608.32
#2016-07-22|1615.22
#2016-07-25|1613.41
#2016-07-26|1613.63
#2016-07-27|1620.06
#2016-07-28|1623.95
#2016-07-29|1630.06
#2016-08-01|1624.26
#2016-08-02|1612.03
#2016-08-03|1617.78
#2016-08-04|1625.74
#2016-08-05|1650.26
#2016-08-08|1654.54
#2016-08-09|1657.71
#2016-08-10|1651.48
#2016-08-11|1660.08
#2016-08-12|1659.52
#2016-08-15|1670.85
#2016-08-16|1664.79
#2016-08-17|1667.98
#2016-08-18|1670.69
#2016-08-19|1668.09
#2016-08-22|1669.93
#2016-08-23|1675.27
#2016-08-24|1668.60
#2016-08-25|1669.02
#2016-08-26|1673.54
#2016-08-29|1678.82
#2016-08-30|1688.53
#2016-08-31|1689.03
#2016-09-01|1691.83
#2016-09-02|1701.52
#2016-09-05|1704.24
#2016-09-06|1707.09
#2016-09-07|1712.48
#2016-09-08|1713.54
#2016-09-09|1687.68
#2016-09-12|1699.17
#2016-09-13|1676.19
#2016-09-14|1670.61
#2016-09-15|1685.80
#2016-09-16|1676.27
#2016-09-19|1684.48
#2016-09-20|1682.32
#2016-09-21|1701.17
#2016-09-22|1713.56
#2016-09-23|1696.89
#2016-09-26|1678.70
#2016-09-27|1685.05
#2016-09-28|1689.83
#2016-09-29|1677.97
#2016-09-30|1690.05
#2016-10-03|1691.90
#2016-10-04|1693.44
#2016-10-05|1707.40
#2016-10-06|1701.92
#2016-10-07|1695.22
#2016-10-10|1700.25
#2016-10-11|1677.02
#2016-10-12|1674.99
#2016-10-13|1660.03
#2016-10-14|1671.49
#2016-10-17|1662.49
#2016-10-18|1675.55
#2016-10-19|1689.21
#2016-10-20|1692.52
#2016-10-21|1693.80
#2016-10-24|1700.60
#2016-10-25|1693.32
#2016-10-26|1691.01
#2016-10-27|1687.91
#2016-10-28|1690.81
#2016-10-31|1690.51
#2016-11-01|1681.36
#2016-11-02|1665.19
#2016-11-03|1668.36
#2016-11-04|1663.66
#2016-11-07|1698.77
#2016-11-08|1697.35
#2016-11-09|1729.49
#2016-11-10|1761.33
#2016-11-11|1767.58
#2016-11-14|1775.85
#2016-11-15|1781.76
#2016-11-16|1773.90
#2016-11-17|1789.53
#2016-11-18|1786.93
#2016-11-21|1796.45
#2016-11-22|1794.05
#2016-11-23|1797.18
#2016-11-24|1799.57
#2016-11-25|1804.21
#2016-11-28|1786.70
#2016-11-29|1787.60
#2016-11-30|1790.49
#2016-12-01|1800.94
#2016-12-02|1795.09
#2016-12-05|1809.24
#2016-12-06|1819.14
#2016-12-07|1849.59
#2016-12-08|1867.10
#2016-12-09|1866.77
#2016-12-12|1851.54
#2016-12-13|1857.60
#2016-12-14|1852.15
#2016-12-15|1853.66
#2016-12-16|1840.86
#2016-12-19|1839.30
#2016-12-20|1852.08
#2016-12-21|1846.15
#2016-12-22|1837.24
#2016-12-23|1839.57
#2016-12-26|1838.87
#2016-12-27|1842.20
#2016-12-28|1828.44
#2016-12-29|1823.85
#2016-12-30|1825.84
#2017-01-02|1826.35
#2017-01-03|1844.15
#2017-01-04|1872.57
#2017-01-05|1872.22
#2017-01-06|1878.07
#2017-01-09|1865.48
#2017-01-10|1867.42
#2017-01-11|1872.08
#2017-01-12|1872.60
#2017-01-13|1877.17
#2017-01-16|1873.55
#2017-01-17|1855.24
#2017-01-18|1864.35
#2017-01-19|1852.31
#2017-01-20|1860.42
#2017-01-23|1856.64
#2017-01-24|1871.52
#2017-01-25|1885.72
#2017-01-26|1886.75
#2017-01-27|1881.93
#2017-01-30|1875.22
#2017-01-31|1867.30
#2017-02-01|1869.57
#2017-02-02|1861.76
#2017-02-03|1896.57
#2017-02-06|1892.92
#2017-02-07|1894.05
#2017-02-08|1888.76
#2017-02-09|1905.69
#2017-02-10|1912.34
#2017-02-13|1928.35
#2017-02-14|1938.67
#2017-02-15|1955.66
#2017-02-16|1951.01
#2017-02-17|1951.09
#2017-02-20|1951.95
#2017-02-21|1957.58
#2017-02-22|1955.91
#2017-02-23|1960.05
#2017-02-24|1949.18
#2017-02-27|1951.68
#2017-02-28|1941.59
#2017-03-01|1972.06
#2017-03-02|1954.44
#2017-03-03|1954.98
#2017-03-06|1949.92
#2017-03-07|1945.51
#2017-03-08|1943.05
#2017-03-09|1945.11
#2017-03-10|1952.71
#2017-03-13|1958.17
#2017-03-14|1952.68
#2017-03-15|1957.85
#2017-03-16|1975.88
#2017-03-17|1960.52
#2017-03-20|1950.04
#2017-03-21|1915.20
#2017-03-22|1906.37
#2017-03-23|1912.24
#2017-03-24|1912.15
#2017-03-27|1900.81
#2017-03-28|1921.53
#2017-03-29|1918.81
#2017-03-30|1934.07
#2017-03-31|1928.17
#2017-04-03|1921.25
#2017-04-04|1916.55
#2017-04-05|1910.57
#2017-04-06|1914.95
#2017-04-07|1913.70
#2017-04-10|1913.60
#2017-04-11|1913.57
#2017-04-12|1903.36
#2017-04-13|1892.82
#2017-04-14|1892.63
#2017-04-17|1916.62
#2017-04-18|1905.56
#2017-04-19|1907.19
#2017-04-20|1932.50
#2017-04-21|1924.75
#2017-04-24|1957.70
#2017-04-25|1968.50
#2017-04-26|1970.33
#2017-04-27|1964.70
#2017-04-28|1948.10
#2017-05-01|1952.95
#2017-05-02|1964.58
#2017-05-03|1961.40
#2017-05-04|1963.09
#2017-05-05|1963.53
#2017-05-08|1960.13
#2017-05-09|1958.52
#2017-05-10|1961.03
#2017-05-11|1956.06
#2017-05-12|1953.12
#2017-05-15|1971.03
#2017-05-16|1972.23
#2017-05-17|1928.39
#2017-05-18|1926.96
#2017-05-19|1942.60
#2017-05-22|1953.44
#2017-05-23|1961.56
#2017-05-24|1967.54
#2017-05-25|1978.60
#2017-05-26|1977.12
#2017-05-29|1975.94
#2017-05-30|1967.98
#2017-05-31|1967.05
#2017-06-01|1985.99
#2017-06-02|1996.94
#2017-06-05|2000.24
#2017-06-06|1992.20
#2017-06-07|2005.15
#2017-06-08|2013.03
#2017-06-09|2022.24
#2017-06-12|2015.81
#2017-06-13|2035.22
#2017-06-14|2042.52
#2017-06-15|2028.93
#2017-06-16|2035.14
#2017-06-19|2053.31
#2017-06-20|2040.76
#2017-06-21|2027.66
#2017-06-22|2026.26
#2017-06-23|2029.77
#2017-06-26|2036.70
#2017-06-27|2037.20
#2017-06-28|2060.77
#2017-06-29|2052.38
#2017-06-30|2047.86
#2017-07-03|2058.74
#2017-07-04|2057.49
#2017-07-05|2065.43
#2017-07-06|2050.55
#2017-07-07|2057.03
#2017-07-10|2063.69
#2017-07-11|2060.49
#2017-07-12|2072.74
#2017-07-13|2083.99
#2017-07-14|2090.42
#2017-07-17|2090.76
#2017-07-18|2091.43
#2017-07-19|2094.97
#2017-07-20|2099.76
#2017-07-21|2110.47
#2017-07-24|2109.76
#2017-07-25|2120.64
#2017-07-26|2122.64
#2017-07-27|2110.05
#2017-07-28|2105.41
#2017-07-31|2117.31
#2017-08-01|2133.89
#2017-08-02|2131.11
#2017-08-03|2122.59
#2017-08-04|2128.69
#2017-08-07|2133.54
#2017-08-08|2130.90
#2017-08-09|2126.68
#2017-08-10|2091.43
#2017-08-11|2085.49
#2017-08-14|2110.03
#2017-08-15|2113.86
#2017-08-16|2117.95
#2017-08-17|2091.84
#2017-08-18|2088.56
#2017-08-21|2088.11
#2017-08-22|2103.28
#2017-08-23|2097.81
#2017-08-24|2096.61
#2017-08-25|2103.90
#2017-08-28|2101.57
#2017-08-29|2094.02
#2017-08-30|2098.41
#2017-08-31|2105.87
#2017-09-01|2114.63
#2017-09-04|2110.88
#2017-09-05|2083.42
#2017-09-06|2083.18
#2017-09-07|2079.82
#2017-09-08|2084.21
#2017-09-11|2113.35
#2017-09-12|2130.27
#2017-09-13|2122.68
#2017-09-14|2122.25
#2017-09-15|2127.57
#2017-09-18|2139.75
#2017-09-19|2152.38
#2017-09-20|2158.95
#2017-09-21|2156.13
#2017-09-22|2164.45
#2017-09-25|2151.17
#2017-09-26|2145.69
#2017-09-27|2168.10
#2017-09-28|2177.98
#2017-09-29|2189.06
#2017-10-02|2199.97
#2017-10-03|2212.42
#2017-10-04|2210.59
#2017-10-05|2225.75
#2017-10-06|2223.91
#2017-10-09|2225.70
#2017-10-10|2234.74
#2017-10-11|2238.83
#2017-10-12|2237.32
#2017-10-13|2243.44
#2017-10-16|2248.23
#2017-10-17|2229.12
#2017-10-18|2241.48
#2017-10-19|2231.84
#2017-10-20|2245.34
#2017-10-23|2236.83
#2017-10-24|2241.35
#2017-10-25|2233.70
#2017-10-26|2247.77
#2017-10-27|2247.14
#2017-10-30|2240.00
#2017-10-31|2241.40
#2017-11-01|2245.73
#2017-11-02|2257.97
#2017-11-03|2255.71
#2017-11-06|2256.81
#2017-11-07|2243.94
#2017-11-08|2244.97
#2017-11-09|2235.52
#2017-11-10|2233.04
#2017-11-13|2229.19
#2017-11-14|2230.55
#2017-11-15|2221.31
#2017-11-16|2238.24
#2017-11-17|2238.72
#2017-11-20|2247.46
#2017-11-21|2266.17
#2017-11-22|2263.09
#2017-11-23|2263.84
#2017-11-24|2268.95
#2017-11-27|2264.77
#2017-11-28|2292.54
#2017-11-29|2298.92
#2017-11-30|2321.88
#2017-12-01|2317.38
#2017-12-04|2321.04
#2017-12-05|2316.37
#2017-12-06|2310.39
#2017-12-07|2325.01
#2017-12-08|2338.91
#2017-12-11|2341.19
#2017-12-12|2356.85
#2017-12-13|2345.16
#2017-12-14|2335.79
#2017-12-15|2349.18
#2017-12-18|2367.95
#2017-12-19|2355.69
#2017-12-20|2350.15
#2017-12-21|2361.45
#2017-12-22|2360.45
#2017-12-25|2359.68
#2017-12-26|2357.98
#2017-12-27|2363.71
#2017-12-28|2372.88
#2017-12-29|2367.81
#2018-01-01|2367.85
#2018-01-02|2369.64
#2018-01-03|2381.25
#2018-01-04|2411.73
#2018-01-05|2431.91
#2018-01-08|2436.73
#2018-01-09|2450.59
#2018-01-10|2460.69
#2018-01-11|2472.21
#2018-01-12|2493.36
#2018-01-15|2500.29
#2018-01-16|2493.95
#2018-01-17|2509.55
#2018-01-18|2506.49
#2018-01-19|2524.96
#2018-01-22|2542.94
#2018-01-23|2550.80
#2018-01-24|2561.47
#2018-01-25|2556.37
#2018-01-26|2572.86
#2018-01-29|2556.34
#2018-01-30|2528.35
#2018-01-31|2531.01
#2018-02-01|2559.23
#2018-02-02|2500.29
#2018-02-05|2412.98
#2018-02-06|2430.68
#2018-02-07|2433.94
#2018-02-08|2345.48
#2018-02-09|2361.49
#2018-02-12|2397.75
#2018-02-13|2406.69
#2018-02-14|2449.88
#2018-02-15|2473.43
#2018-02-16|2480.12
#2018-02-19|2482.60
#2018-02-20|2478.00
#2018-02-21|2470.96
#2018-02-22|2459.52
#2018-02-23|2492.87
#2018-02-26|2522.65
#2018-02-27|2505.01
#2018-02-28|2480.95
#2018-03-01|2441.68
#2018-03-02|2447.12
#2018-03-05|2472.09
#2018-03-06|2487.50
#2018-03-07|2492.21
#2018-03-08|2502.60
#2018-03-09|2547.14
#2018-03-12|2549.39
#2018-03-13|2526.28
#2018-03-14|2504.78
#2018-03-15|2505.70
#2018-03-16|2517.18
#2018-03-19|2493.80
#2018-03-20|2507.10
#2018-03-21|2502.19
#2018-03-22|2436.55
#2018-03-23|2379.42
#2018-03-26|2432.82
#2018-03-27|2401.50
#2018-03-28|2391.16
#2018-03-29|2424.71
#2018-03-30|2425.28
#2018-04-02|2384.80
#2018-04-03|2402.71
#2018-04-04|2412.20
#2018-04-05|2433.80
#2018-04-06|2385.95
#2018-04-09|2395.55
#2018-04-10|2431.67
#2018-04-11|2411.81
#2018-04-12|2437.09
#2018-04-13|2424.90
#2018-04-16|2438.42
#2018-04-17|2451.92
#2018-04-18|2457.35
#2018-04-19|2477.68
#2018-04-20|2467.68
#2018-04-23|2460.05
#2018-04-24|2440.75
#2018-04-25|2424.77
#2018-04-26|2450.67
#2018-04-27|2444.07
#2018-04-30|2442.75
#2018-05-01|2439.02
#2018-05-02|2438.36
#2018-05-03|2430.26
#2018-05-04|2451.39
#2018-05-07|2466.16
#2018-05-08|2475.97
#2018-05-09|2499.59
#2018-05-10|2516.10
#2018-05-11|2525.96
#2018-05-14|2524.36
#2018-05-15|2514.44
#2018-05-16|2518.31
#2018-05-17|2520.60
#2018-05-18|2514.30
#2018-05-21|2528.73
#2018-05-22|2532.61
#2018-05-23|2522.98
#2018-05-24|2514.51
#2018-05-25|2504.56
#2018-05-28|2503.63
#2018-05-29|2449.14
#2018-05-30|2471.38
#2018-05-31|2460.12
#2018-06-01|2484.30
#2018-06-04|2507.46
#2018-06-05|2503.73
#2018-06-06|2546.41
#2018-06-07|2540.59
#2018-06-08|2541.21
#2018-06-11|2539.89
#2018-06-12|2540.52
#2018-06-13|2532.94
#2018-06-14|2528.64
#2018-06-15|2521.74
#2018-06-18|2518.16
#2018-06-19|2498.15
#2018-06-20|2505.75
#2018-06-21|2494.81
#2018-06-22|2495.83
#2018-06-25|2452.74
#2018-06-26|2452.36
#2018-06-27|2422.43
#2018-06-28|2432.05
#2018-06-29|2433.29
#2018-07-02|2434.55
#2018-07-03|2420.22
#2018-07-04|2418.52
#2018-07-05|2427.68
#2018-07-06|2443.09
#2018-07-09|2482.02
#2018-07-10|2481.06
#2018-07-11|2474.07
#2018-07-12|2484.63
#2018-07-13|2477.81
#2018-07-16|2483.55
#2018-07-17|2497.45
#2018-07-18|2526.25
#2018-07-19|2499.12
#2018-07-20|2502.01
#2018-07-23|2513.84
#2018-07-24|2524.71
#2018-07-25|2538.30
#2018-07-26|2520.87
#2018-07-27|2502.53
#2018-07-30|2475.93
#2018-07-31|2469.32
#2018-08-01|2465.91
#2018-08-02|2457.47
#2018-08-03|2465.13
#2018-08-06|2467.52
#2018-08-07|2483.67
#2018-08-08|2485.60
#2018-08-09|2484.25
#2018-08-10|2459.17
#2018-08-13|2444.21
#2018-08-14|2461.98
#2018-08-15|2441.55
#2018-08-16|2465.90
#2018-08-17|2473.42
#2018-08-20|2484.05
#2018-08-21|2485.15
#2018-08-22|2496.22
#2018-08-23|2487.43
#2018-08-24|2505.15
#2018-08-27|2535.04
#2018-08-28|2538.20
#2018-08-29|2546.16
#2018-08-30|2535.25
#2018-08-31|2534.78
#2018-09-03|2533.06
#2018-09-04|2538.04
#2018-09-05|2585.65
#2018-09-06|2500.86
#2018-09-07|2492.24
#2018-09-10|2499.98
#2018-09-11|2508.10
#2018-09-12|2504.31
#2018-09-13|2512.72
#2018-09-14|2532.20
#2018-09-17|2514.66
#2018-09-18|2532.03
#2018-09-19|2549.99
#2018-09-20|2573.92
#2018-09-21|2577.49
#2018-09-24|2559.07
#2018-09-25|2555.31
#2018-09-26|2538.52
#2018-09-27|2533.39
#2018-09-28|2513.17
#2018-10-01|2521.85
#2018-10-02|2511.10
#2018-10-03|2519.00
#2018-10-04|2504.17
#2018-10-05|2487.84
#2018-10-08|2466.60
#2018-10-09|2458.23
#2018-10-10|2381.14
#2018-10-11|2325.83
#2018-10-12|2361.63
#2018-10-15|2342.90
#2018-10-16|2390.81
#2018-10-17|2400.46
#2018-10-18|2364.70
#2018-10-19|2371.40
#2018-10-22|2352.13
#2018-10-23|2322.03
#2018-10-24|2266.33
#2018-10-25|2299.37
#2018-10-26|2262.61
#2018-10-29|2252.91
#2018-10-30|2276.17
#2018-10-31|2327.81
#2018-11-01|2352.22
#2018-11-02|2351.23
#2018-11-05|2353.86
#2018-11-06|2364.72
#2018-11-07|2407.15
#2018-11-08|2416.29
#2018-11-09|2389.83
#2018-11-12|2337.97
#2018-11-13|2341.86
#2018-11-14|2328.03
#2018-11-15|2347.30
#2018-11-16|2346.23
#2018-11-19|2309.44
#2018-11-20|2270.36
#2018-11-21|2284.33
#2018-11-22|2286.52
#2018-11-23|2272.40
#2018-11-26|2320.54
#2018-11-27|2320.48
#2018-11-28|2364.04
#2018-11-29|2343.83
#2018-11-30|2356.72
#2018-12-03|2390.40
#2018-12-04|2303.89
#2018-12-05|2294.82
#2018-12-06|2281.29
#2018-12-07|2243.64
#2018-12-10|2228.53
#2018-12-11|2216.85
#2018-12-12|2244.56
#2018-12-13|2233.36
#2018-12-14|2203.60
#2018-12-17|2168.85
#2018-12-18|2163.13
#2018-12-19|2137.81
#2018-12-20|2104.85
#2018-12-21|2059.11
#2018-12-24|2029.74
#2018-12-25|2025.59
#2018-12-26|2105.75
#2018-12-27|2129.83
#2018-12-28|2131.27
#2018-12-31|2149.62
#2019-01-01|2149.62
#2019-01-02|2156.08
#2019-01-03|2114.32
#2019-01-04|2188.26
#2019-01-07|2206.08
#2019-01-08|2215.50
#2019-01-09|2239.48
#2019-01-10|2247.15
#2019-01-11|2246.56
#2019-01-14|2245.01
#2019-01-15|2261.09
#2019-01-16|2296.27
#2019-01-17|2299.40
#2019-01-18|2331.05
#2019-01-21|2331.70
#2019-01-22|2309.70
#2019-01-23|2303.15
#2019-01-24|2312.77
#2019-01-25|2334.02
#2019-01-28|2319.42
#2019-01-29|2309.48
#2019-01-30|2323.42
#2019-01-31|2337.16
#2019-02-01|2357.44
#2019-02-04|2365.82
#2019-02-05|2373.07
#2019-02-06|2367.22
#2019-02-07|2349.44
#2019-02-08|2337.99
#2019-02-11|2341.29
#2019-02-12|2372.79
#2019-02-13|2387.56
#2019-02-14|2371.73
#2019-02-15|2400.11
#2019-02-18|2406.12
#2019-02-19|2407.52
#2019-02-20|2415.16
#2019-02-21|2405.31
#2019-02-22|2422.51
#2019-02-25|2426.95
#2019-02-26|2430.93
#2019-02-27|2436.76
#2019-02-28|2439.70
#2019-03-01|2459.89
#2019-03-04|2444.36
#2019-03-05|2436.29
#2019-03-06|2424.08
#2019-03-07|2393.55
#2019-03-08|2384.22
#2019-03-11|2412.27
#2019-03-12|2426.29
#2019-03-13|2442.04
#2019-03-14|2451.74
#2019-03-15|2473.45
#2019-03-18|2487.52
#2019-03-19|2481.97
#2019-03-20|2450.82
#2019-03-21|2465.02
#2019-03-22|2416.15
#2019-03-25|2405.19
#2019-03-26|2431.81
#2019-03-27|2424.02
#2019-03-28|2435.74
#2019-03-29|2451.92
#2019-04-01|2494.52
#2019-04-02|2498.57
#2019-04-03|2516.19
#2019-04-04|2515.46
#2019-04-05|2519.02
#2019-04-08|2522.47
#2019-04-09|2507.30
#2019-04-10|2516.78
#2019-04-11|2517.86
#2019-04-12|2550.12
#2019-04-15|2548.79
#2019-04-16|2569.46
#2019-04-17|2570.83
#2019-04-18|2567.67
#2019-04-19|2567.37
#2019-04-22|2563.40
#2019-04-23|2575.11
#2019-04-24|2572.75
#2019-04-25|2574.29
#2019-04-26|2595.70
#2019-04-29|2606.05
#2019-04-30|2615.64
#2019-05-01|2598.26
#2019-05-02|2589.35
#2019-05-03|2607.54
#2019-05-06|2599.79
#2019-05-07|2563.99
#2019-05-08|2559.15
#2019-05-09|2547.05
#2019-05-10|2563.89
#2019-05-13|2502.43
#2019-05-14|2528.43
#2019-05-15|2534.90
#2019-05-16|2561.60
#2019-05-17|2546.01
#2019-05-20|2546.65
#2019-05-21|2562.52
#2019-05-22|2557.05
#2019-05-23|2518.05
#2019-05-24|2536.33
#2019-05-27|2537.75
#2019-05-28|2530.21
#2019-05-29|2520.56
#2019-05-30|2518.41
#2019-05-31|2486.23
#2019-06-03|2468.62
#2019-06-04|2524.07
#2019-06-05|2554.12
#2019-06-06|2566.58
#2019-06-07|2594.67
#2019-06-10|2608.84
#2019-06-11|2605.36
#2019-06-12|2596.95
#2019-06-13|2588.43
#2019-06-14|2582.17
#2019-06-17|2570.53
#2019-06-18|2589.20
#2019-06-19|2604.29
#2019-06-20|2637.83
#2019-06-21|2631.81
#2019-06-24|2626.16
#2019-06-25|2605.23
#2019-06-26|2603.52
#2019-06-27|2618.43
#2019-06-28|2641.36
#2019-07-01|2661.32
#2019-07-02|2672.49
#2019-07-03|2694.98
#2019-07-04|2697.86
#2019-07-05|2695.38
#2019-07-08|2673.37
#2019-07-09|2681.38
#2019-07-10|2686.39
#2019-07-11|2706.01
#2019-07-12|2718.28
#2019-07-15|2712.16
#2019-07-16|2706.87
#2019-07-17|2694.10
#2019-07-18|2708.82
#2019-07-19|2705.13
#2019-07-22|2711.55
#2019-07-23|2729.80
#2019-07-24|2750.34
#2019-07-25|2733.56
#2019-07-26|2748.99
#2019-07-29|2737.43
#2019-07-30|2719.27
#2019-07-31|2699.50
#2019-08-01|2690.47
#2019-08-02|2662.83
#2019-08-05|2572.82
#2019-08-06|2604.51
#2019-08-07|2610.99
#2019-08-08|2656.97
#2019-08-09|2646.21
#2019-08-12|2603.55
#2019-08-13|2626.98
#2019-08-14|2559.98
#2019-08-15|2571.69
#2019-08-16|2607.90
#2019-08-19|2638.35
#2019-08-20|2623.14
#2019-08-21|2645.92
#2019-08-22|2644.13
#2019-08-23|2590.19
#2019-08-26|2605.75
#2019-08-27|2606.54
#2019-08-28|2619.07
#2019-08-29|2646.43
#2019-08-30|2656.10
#2019-09-02|2655.91
#2019-09-03|2638.03
#2019-09-04|2670.76
#2019-09-05|2718.75
#2019-09-06|2727.63
#2019-09-09|2721.01
#2019-09-10|2690.04
#2019-09-11|2700.03
#2019-09-12|2722.71
#2019-09-13|2734.38
#2019-09-16|2718.03
#2019-09-17|2731.12
#2019-09-18|2726.44
#2019-09-19|2727.93
#2019-09-20|2706.54
#2019-09-23|2710.09
#2019-09-24|2692.43
#2019-09-25|2699.98
#2019-09-26|2701.63
#2019-09-27|2681.27
#2019-09-30|2673.37
#2019-10-01|2636.96
#2019-10-02|2578.10
#2019-10-03|2588.33
#2019-10-04|2624.99
#2019-10-07|2616.15
#2019-10-08|2580.35
#2019-10-09|2608.27
#2019-10-10|2626.91
#2019-10-11|2667.17
#2019-10-14|2666.27
#2019-10-15|2694.58
#2019-10-16|2687.22
#2019-10-17|2697.37
#2019-10-18|2687.99
#2019-10-21|2711.92
#2019-10-22|2677.00
#2019-10-23|2683.72
#2019-10-24|2707.27
#2019-10-25|2717.76
#2019-10-28|2745.25
#2019-10-29|2744.36
#2019-10-30|2753.34
#2019-10-31|2748.09
#2019-11-01|2778.15
#2019-11-04|2784.56
#2019-11-05|2769.10
#2019-11-06|2776.05
#2019-11-07|2792.94
#2019-11-08|2795.89
#2019-11-11|2797.90
#2019-11-12|2805.00
#2019-11-13|2798.99
#2019-11-14|2807.45
#2019-11-15|2820.42
#2019-11-18|2821.89
#2019-11-19|2843.95
#2019-11-20|2834.40
#2019-11-21|2825.19
#2019-11-22|2830.30
#2019-11-25|2862.26
#2019-11-26|2867.16
#2019-11-27|2880.76
#2019-11-28|2881.11
#2019-11-29|2876.17
#2019-12-02|2849.19
#2019-12-03|2831.30
#2019-12-04|2845.07
#2019-12-05|2862.26
#2019-12-06|2883.48
#2019-12-09|2880.08
#2019-12-10|2875.27
#2019-12-11|2878.36
#2019-12-12|2900.66
#2019-12-13|2916.62
#2019-12-16|2932.22
#2019-12-17|2933.42
#2019-12-18|2921.92
#2019-12-19|2933.16
#2019-12-20|2938.49
#2019-12-23|2928.21
#2019-12-24|2930.87
#2019-12-25|2930.13
#2019-12-26|2942.57
#2019-12-27|2950.58
#2019-12-30|2934.02
#2019-12-31|2937.27
#2020-01-01|2937.27
#2020-01-02|2970.14
#2020-01-03|2949.46
#2020-01-06|2946.78
#2020-01-07|2947.05
#2020-01-08|2968.48
#2020-01-09|3000.23
#2020-01-10|2997.59
#2020-01-13|3021.92
#2020-01-14|3013.93
#2020-01-15|3033.84
#2020-01-16|3066.46
#2020-01-17|3085.63
#2020-01-20|3086.27
#2020-01-21|3079.27
#2020-01-22|3101.06
#2020-01-23|3091.83
#2020-01-24|3069.62
#2020-01-27|3018.73
#2020-01-28|3043.13
#2020-01-29|3051.64
#2020-01-30|3078.02
#2020-01-31|3017.77
#2020-02-03|3035.99
#2020-02-04|3075.54
#2020-02-05|3093.70
#2020-02-06|3099.75
#2020-02-07|3084.82
#2020-02-10|3098.94
#2020-02-11|3108.20
#2020-02-12|3127.09
#2020-02-13|3129.39
#2020-02-14|3149.28
#2020-02-17|3149.95
#2020-02-18|3142.59
#2020-02-19|3163.79
#2020-02-20|3150.65
#2020-02-21|3111.36
#2020-02-24|3003.99
#2020-02-25|2893.11
#2020-02-26|2876.76
#2020-02-27|2776.22
#2020-02-28|2730.43
#2020-03-02|2842.63
#2020-03-03|2781.15
#2020-03-04|2861.14
#2020-03-05|2775.15
#2020-03-06|2705.90
#2020-03-09|2482.31
#2020-03-10|2589.10
#2020-03-11|2466.64
#2020-03-12|2207.39
#2020-03-13|2409.95
#2020-03-16|2117.19
#2020-03-17|2173.11
#2020-03-18|1997.34
#2020-03-19|2031.86
#2020-03-20|1963.99
#2020-03-23|1846.58
#2020-03-24|2092.12
#2020-03-25|2208.59
#2020-03-26|2328.83
#2020-03-27|2251.55
#2020-03-30|2293.46
#2020-03-31|2241.91
#2020-04-01|2130.21
#2020-04-02|2166.55
#2020-04-03|2133.62
#2020-04-06|2314.78
#2020-04-07|2327.52
#2020-04-08|2408.63
#2020-04-09|2468.23
#2020-04-10|2469.77
#2020-04-13|2401.35
#2020-04-14|2443.80
#2020-04-15|2350.96
#2020-04-16|2331.74
#2020-04-17|2423.64
#2020-04-20|2381.93
#2020-04-21|2310.36
#2020-04-22|2360.49
#2020-04-23|2364.31
#2020-04-24|2378.80
#2020-04-27|2457.24
#2020-04-28|2480.73
#2020-04-29|2584.08
#2020-04-30|2527.64
#2020-05-01|2464.11
#2020-05-04|2451.10
#2020-05-05|2485.10
#2020-05-06|2462.54
#2020-05-07|2516.17
#2020-05-08|2562.04
#2020-05-11|2550.29
#2020-05-12|2496.19
#2020-05-13|2447.07
#2020-05-14|2476.57
#2020-05-15|2484.41
#2020-05-18|2585.20
#2020-05-19|2567.34
#2020-05-20|2616.15
#2020-05-21|2591.58
#2020-05-22|2588.70
#2020-05-25|2603.09
#2020-05-26|2683.80
#2020-05-27|2722.54
#2020-05-28|2722.64
#2020-05-29|2713.44
#2020-06-01|2743.76
#2020-06-02|2779.91
#2020-06-03|2846.39
#2020-06-04|2845.96
#2020-06-05|2919.73
#2020-06-08|2937.46
#2020-06-09|2913.60
#2020-06-10|2885.52
#2020-06-11|2710.23
#2020-06-12|2752.10
#2020-06-15|2761.20
#2020-06-16|2813.42
#2020-06-17|2808.10
#2020-06-18|2803.22
#2020-06-19|2788.33
#2020-06-22|2801.16
#2020-06-23|2824.85
#2020-06-24|2729.91
#2020-06-25|2773.25
#2020-06-26|2698.34
#2020-06-29|2719.15
#2020-06-30|2758.87
#2020-07-01|2764.96
#2020-07-02|2783.30
#2020-07-03|2782.43
#2020-07-06|2832.26
#2020-07-07|2787.21
#2020-07-08|2816.24
#2020-07-09|2775.35
#2020-07-10|2801.83
#2020-07-13|2793.78
#2020-07-14|2821.55
#2020-07-15|2874.88
#2020-07-16|2846.78
#2020-07-17|2857.10
#2020-07-20|2876.21
#2020-07-21|2899.31
#2020-07-22|2908.36
#2020-07-23|2893.75
#2020-07-24|2865.55
#2020-07-27|2879.64
#2020-07-28|2859.19
#2020-07-29|2893.01
#2020-07-30|2851.76
#2020-07-31|2838.59
#2020-08-03|2855.07
#2020-08-04|2859.51
#2020-08-05|2915.74
#2020-08-06|2922.42
#2020-08-07|2932.76
#2020-08-10|2927.87
#2020-08-11|2955.56
#2020-08-12|2967.98
#2020-08-13|2960.58
#2020-08-14|2959.55
#2020-08-17|2968.92
#2020-08-18|2963.99
#2020-08-19|2974.89
#2020-08-20|2964.02
#2020-08-21|2962.26
#2020-08-24|3006.09
#2020-08-25|3011.71
#2020-08-26|3031.40
#2020-08-27|3050.56
#2020-08-28|3082.34
#2020-08-31|3054.67
#2020-09-01|3059.49
#2020-09-02|3093.61
#2020-09-03|3014.94
#2020-09-04|2975.14
#2020-09-07|2982.67
#2020-09-08|2920.04
#2020-09-09|2960.08
#2020-09-10|2922.45
#2020-09-11|2926.17
#2020-09-14|2967.93
#2020-09-15|2965.42
#2020-09-16|2987.88
#2020-09-17|2962.74
#2020-09-18|2954.79
#2020-09-21|2881.73
#2020-09-22|2867.80
#2020-09-23|2831.03
#2020-09-24|2818.65
#2020-09-25|2848.00
#2020-09-28|2919.52
#2020-09-29|2902.63
#2020-09-30|2919.37
#2020-10-01|2938.44
#2020-10-02|2951.48
#2020-10-05|2996.87
#2020-10-06|2981.17
#2020-10-07|3008.47
#2020-10-08|3052.79
#2020-10-09|3057.35
#2020-10-12|3085.33
#2020-10-13|3062.86
#2020-10-14|3055.03
#2020-10-15|3053.68
#2020-10-16|3064.49
#2020-10-19|3041.83
#2020-10-20|3051.68
#2020-10-21|3032.30
#2020-10-22|3053.75
#2020-10-23|3065.79
#2020-10-26|3003.39
#2020-10-27|2966.14
#2020-10-28|2885.98
#2020-10-29|2891.90
#2020-10-30|2882.11
#2020-11-02|2926.79
#2020-11-03|3007.28
#2020-11-04|3028.83
#2020-11-05|3104.97
#2020-11-06|3088.42
#2020-11-09|3226.47
#2020-11-10|3237.34
#2020-11-11|3242.47
#2020-11-12|3201.09
#2020-11-13|3234.82
#2020-11-16|3296.88
#2020-11-17|3298.72
#2020-11-18|3289.65
#2020-11-19|3288.94
#2020-11-20|3279.83
#2020-11-23|3320.63
#2020-11-24|3407.77
#2020-11-25|3401.66
#2020-11-26|3398.37
#2020-11-27|3406.94
#2020-11-30|3362.89
#2020-12-01|3404.58
#2020-12-02|3434.83
#2020-12-03|3448.65
#2020-12-04|3479.25
#2020-12-07|3464.47
#2020-12-08|3464.84
#2020-12-09|3451.59
#2020-12-10|3443.01
#2020-12-11|3420.82
#2020-12-14|3404.50
#2020-12-15|3452.52
#2020-12-16|3467.04
#2020-12-17|3489.26
#2020-12-18|3472.21
#2020-12-21|3484.06
#2020-12-22|3464.42
#2020-12-23|3510.54
#2020-12-24|3517.95
#2020-12-25|3518.72
#2020-12-28|3533.89
#2020-12-29|3538.88
#2020-12-30|3552.40
#2020-12-31|3579.63
#2021-01-01|3579.63
#2021-01-04|3562.25
#2021-01-05|3573.80
#2021-01-06|3676.49
#2021-01-07|3726.55
#2021-01-08|3739.74
#2021-01-11|3737.58
#2021-01-12|3766.69
#2021-01-13|3757.59
#2021-01-14|3760.31
#2021-01-15|3715.27
#2021-01-18|3720.22
#2021-01-19|3730.77
#2021-01-20|3733.44
#2021-01-21|3721.00
#2021-01-22|3691.55
#2021-01-25|3669.32
#2021-01-26|3666.44
#2021-01-27|3573.79
#2021-01-28|3620.38
#2021-01-29|3564.52
#2021-02-01|3622.64
#2021-02-02|3706.83
#2021-02-03|3710.96
#2021-02-04|3760.09
#2021-02-05|3770.50
#2021-02-08|3802.30
#2021-02-09|3814.46
#2021-02-10|3817.16
#2021-02-11|3821.66
#2021-02-12|3848.63
#2021-02-15|3862.61
#2021-02-16|3911.67
#2021-02-17|3895.61
#2021-02-18|3874.65
#2021-02-19|3907.08
#2021-02-22|3912.21
#2021-02-23|3914.44
#2021-02-24|3952.56
#2021-02-25|3910.43
#2021-02-26|3836.78
#2021-03-01|3935.08
#2021-03-02|3929.35
#2021-03-03|3940.61
#2021-03-04|3891.56
#2021-03-05|3896.82
#2021-03-08|3921.67
#2021-03-09|3934.82
#2021-03-10|3978.59
#2021-03-11|4001.65
#2021-03-12|4023.67
#2021-03-15|4022.81
#2021-03-16|4009.09
#2021-03-17|4029.21
#2021-03-18|4040.37
#2021-03-19|4013.05
#2021-03-22|4007.23
#2021-03-23|3953.75
#2021-03-24|3948.53
#2021-03-25|3974.60
#2021-03-26|4031.61
#2021-03-29|3988.17
#2021-03-30|3987.29
#2021-03-31|3974.06
#2021-04-01|4032.62
#2021-04-02|4032.08
#2021-04-05|4066.09
#2021-04-06|4070.96
#2021-04-07|4068.61
#2021-04-08|4095.02
#2021-04-09|4118.40
#2021-04-12|4127.66
#2021-04-13|4120.94
#2021-04-14|4146.45
#2021-04-15|4164.42
#2021-04-16|4167.46
#2021-04-19|4170.93
#2021-04-20|4115.89
#2021-04-21|4138.06
#2021-04-22|4120.05
#2021-04-23|4183.58
#2021-04-26|4203.70
#2021-04-27|4221.89
#2021-04-28|4226.23
#2021-04-29|4265.00
#2021-04-30|4227.00
#2021-05-03|4242.20
#2021-05-04|4216.01
#2021-05-05|4256.17
#2021-05-06|4279.52
#2021-05-07|4313.69
#2021-05-10|4297.94
#2021-05-11|4225.87
#2021-05-12|4152.17
#2021-05-13|4196.53
#2021-05-14|4284.49
#2021-05-17|4276.34
#2021-05-18|4263.00
#2021-05-19|4235.20
#2021-05-20|4274.31
#2021-05-21|4307.26
#2021-05-24|4324.55
#2021-05-25|4325.77
#2021-05-26|4336.86
#2021-05-27|4365.38
#2021-05-28|4383.07
#2021-05-31|4383.38
#2021-06-01|4398.90
#2021-06-02|4408.72
#2021-06-03|4408.08
#2021-06-04|4427.75
#2021-06-07|4415.54
#2021-06-08|4424.63
#2021-06-09|4391.10
#2021-06-10|4377.28
#2021-06-11|4407.38
#2021-06-14|4398.41
#2021-06-15|4413.04
#2021-06-16|4423.05
#2021-06-17|4365.99
#2021-06-18|4270.78
#2021-06-21|4341.20
#2021-06-22|4352.43
#2021-06-23|4362.34
#2021-06-24|4404.02
#2021-06-25|4441.24
#2021-06-28|4417.35
#2021-06-29|4425.43
#2021-06-30|4409.27
#2021-07-01|4423.02
#2021-07-02|4434.17
#2021-07-05|4442.67
#2021-07-06|4409.61
#2021-07-07|4418.42
#2021-07-08|4345.39
#2021-07-09|4421.11
#2021-07-12|4473.56
#2021-07-13|4445.85
#2021-07-14|4416.16
#2021-07-15|4410.37
#2021-07-16|4392.62
#2021-07-19|4291.47
#2021-07-20|4370.19
#2021-07-21|4454.66
#2021-07-22|4464.70
#2021-07-23|4478.83
#2021-07-26|4489.74
#2021-07-27|4472.63
#2021-07-28|4476.08
#2021-07-29|4544.94
#2021-07-30|4520.85
#2021-08-02|4553.98
#2021-08-03|4561.15
#2021-08-04|4578.14
#2021-08-05|4620.47
#2021-08-06|4656.64
#2021-08-09|4657.58
#2021-08-10|4676.63
#2021-08-11|4705.71
#2021-08-12|4699.12
#2021-08-13|4699.72
#2021-08-16|4682.40
#2021-08-17|4633.38
#2021-08-18|4596.88
#2021-08-19|4544.57
#2021-08-20|4578.01
#2021-08-23|4633.61
#2021-08-24|4664.35
#2021-08-25|4693.57
#2021-08-26|4675.38
#2021-08-27|4731.87
#2021-08-30|4715.13
#2021-08-31|4719.30
#2021-09-01|4742.47
#2021-09-02|4756.62
#2021-09-03|4742.85
#2021-09-06|4751.48
#2021-09-07|4714.70
#2021-09-08|4693.46
#2021-09-09|4694.58
#2021-09-10|4681.07
#2021-09-13|4692.40
#2021-09-14|4663.18
#2021-09-15|4683.08
#2021-09-16|4667.89
#2021-09-17|4627.55
#2021-09-20|4518.81
#2021-09-21|4522.91
#2021-09-22|4566.50
#2021-09-23|4644.70
#2021-09-24|4634.03
#2021-09-27|4652.30
#2021-09-28|4554.70
#2021-09-29|4539.50
#2021-09-30|4498.10
#2021-10-01|4526.13
#2021-10-04|4475.84
#2021-10-05|4547.37
#2021-10-06|4549.62
#2021-10-07|4608.56
#2021-10-08|4629.12
#2021-10-11|4603.86
#2021-10-12|4603.12
#2021-10-13|4625.31
#2021-10-14|4707.81
#2021-10-15|4768.73
#2021-10-18|4775.48
#2021-10-19|4821.70
#2021-10-20|4840.84
#2021-10-21|4852.20
#2021-10-22|4888.46
#2021-10-25|4907.96
#2021-10-26|4929.61
#2021-10-27|4869.75
#2021-10-28|4924.87
#2021-10-29|4912.29
#2021-11-01|4932.43
#2021-11-02|4953.09
#2021-11-03|4962.51
#2021-11-04|4942.03
#2021-11-05|4946.34
#2021-11-08|4960.72
#2021-11-09|4942.42
#2021-11-10|4885.09
#2021-11-11|4896.73
#2021-11-12|4935.78
#2021-11-15|4928.00
#2021-11-16|4920.20
#2021-11-17|4875.91
#2021-11-18|4857.78
#2021-11-19|4831.84
#2021-11-22|4839.04
#2021-11-23|4850.87
#2021-11-24|4847.92
#2021-11-25|4856.46
#2021-11-26|4730.55
#2021-11-29|4766.14
#2021-11-30|4666.54
#2021-12-01|4645.79
#2021-12-02|4714.16
#2021-12-03|4650.09
#2021-12-06|4690.97
#2021-12-07|4803.47
#2021-12-08|4799.09
#2021-12-09|4762.73
#2021-12-10|4761.58
#2021-12-13|4727.31
#2021-12-14|4722.21
#2021-12-15|4750.70
#2021-12-16|4784.59
#2021-12-17|4715.84
#2021-12-20|4622.46
#2021-12-21|4712.42
#2021-12-22|4763.72
#2021-12-23|4808.35
#2021-12-24|4809.06
#2021-12-27|4849.40
#2021-12-28|4844.29
#2021-12-29|4834.97
#2021-12-30|4829.01
#2021-12-31|4823.07
#2022-01-03|4819.90
#2022-01-04|4896.00
#2022-01-05|4825.92
#2022-01-06|4825.97
#2022-01-07|4848.32
#2022-01-10|4810.92
#2022-01-11|4870.88
#2022-01-12|4891.11
#2022-01-13|4857.50
#2022-01-14|4813.76
#2022-01-17|4816.90
#2022-01-18|4716.75
#2022-01-19|4670.83
#2022-01-20|4674.55
#2022-01-21|4574.96
#2022-01-24|4520.71
#2022-01-25|4505.99
#2022-01-26|4512.08
#2022-01-27|4479.60
#2022-01-28|4528.47
#2022-01-31|4608.66
#2022-02-01|4669.24
#2022-02-02|4711.13
#2022-02-03|4643.39
#2022-02-04|4672.02
#2022-02-07|4689.86
#2022-02-08|4714.30
#2022-02-09|4783.78
#2022-02-10|4736.82
#2022-02-11|4655.32
#2022-02-14|4581.00
#2022-02-15|4642.42
#2022-02-16|4649.28
#2022-02-17|4545.34
#2022-02-18|4520.45
#2022-02-21|4506.25
#2022-02-22|4469.95
#2022-02-23|4410.94
#2022-02-24|4361.59
#2022-02-25|4488.23
#2022-02-28|4465.03
#2022-03-01|4360.08
#2022-03-02|4432.27
#2022-03-03|4408.70
#2022-03-04|4324.67
#2022-03-07|4195.80
#2022-03-08|4158.33
#2022-03-09|4313.12
#2022-03-10|4292.51
#2022-03-11|4277.09
#2022-03-14|4294.48
#2022-03-15|4323.30
#2022-03-16|4480.18
#2022-03-17|4566.50
#2022-03-18|4600.72
#2022-03-21|4590.53
#2022-03-22|4647.52
#2022-03-23|4587.49
#2022-03-24|4610.04
#2022-03-25|4633.04
#2022-03-28|4641.30
#2022-03-29|4700.65
#2022-03-30|4682.83
#2022-03-31|4607.92
#2022-04-01|4609.97
#2022-04-04|4611.34
#2022-04-05|4569.67
#2022-04-06|4500.36
#2022-04-07|4485.51
#2022-04-08|4514.77
#2022-04-11|4471.08
#2022-04-12|4436.42
#2022-04-13|4452.57
#2022-04-14|4413.97
#2022-04-15|4413.76
#2022-04-18|4396.24
#2022-04-19|4443.77
#2022-04-20|4475.56
#2022-04-21|4386.55
#2022-04-22|4261.21
#2022-04-25|4250.69
#2022-04-26|4142.27
#2022-04-27|4132.66
#2022-04-28|4181.63
#2022-04-29|4095.50
#2022-05-02|4081.49
#2022-05-03|4118.54
#2022-05-04|4191.77
#2022-05-05|4071.56
#2022-05-06|4015.65
#2022-05-09|3883.85
#2022-05-10|3878.13
#2022-05-11|3856.27
#2022-05-12|3830.11
#2022-05-13|3925.11
#2022-05-16|3894.34
#2022-05-17|3986.04
#2022-05-18|3887.77
#2022-05-19|3872.71
#2022-05-20|3906.05
#2022-05-23|3980.53
#2022-05-24|3954.38
#2022-05-25|3970.96
#2022-05-26|4053.55
#2022-05-27|4147.23
#2022-05-30|4170.21
#2022-05-31|4123.97
#2022-06-01|4061.57
#2022-06-02|4127.21
#2022-06-03|4072.12
#2022-06-06|4081.57
#2022-06-07|4095.75
#2022-06-08|4033.10
#2022-06-09|3946.46
#2022-06-10|3814.03
#2022-06-13|3672.67
#2022-06-14|3630.77
#2022-06-15|3680.53
#2022-06-16|3582.29
#2022-06-17|3574.20
#2022-06-20|3582.14
#2022-06-21|3649.29
#2022-06-22|3642.65
#2022-06-23|3658.51
#2022-06-24|3783.95
#2022-06-27|3791.94
#2022-06-28|3745.15
#2022-06-29|3713.14
#2022-06-30|3675.15
#2022-07-01|3702.05
#2022-07-04|3709.11
#2022-07-05|3695.42
#2022-07-06|3692.79
#2022-07-07|3753.05
#2022-07-08|3756.25
#2022-07-11|3706.67
#2022-07-12|3697.26
#2022-07-13|3675.99
#2022-07-14|3623.29
#2022-07-15|3701.22
#2022-07-18|3714.54
#2022-07-19|3818.36
#2022-07-20|3855.12
#2022-07-21|3887.53
#2022-07-22|3876.41
#2022-07-25|3878.63
#2022-07-26|3820.73
#2022-07-27|3876.90
#2022-07-28|3975.01
#2022-07-29|4036.74
#2022-08-01|4023.47
#2022-08-02|3969.53
#2022-08-03|4017.75
#2022-08-04|4043.94
#2022-08-05|4027.88
#2022-08-08|4046.82
#2022-08-09|4029.75
#2022-08-10|4126.62
#2022-08-11|4143.59
#2022-08-12|4195.34
#2022-08-15|4202.21
#2022-08-16|4214.54
#2022-08-17|4176.74
#2022-08-18|4182.08
#2022-08-19|4079.38
#2022-08-22|3997.40
#2022-08-23|3992.53
#2022-08-24|4011.58
#2022-08-25|4065.61
#2022-08-26|3946.43
#2022-08-29|3907.28
#2022-08-30|3885.25
#2022-08-31|3865.37
#2022-09-01|3840.66
#2022-09-02|3833.23
#2022-09-05|3819.08
#2022-09-06|3817.62
#2022-09-07|3867.76
#2022-09-08|3922.63
#2022-09-09|3980.11
#2022-09-12|4026.63
#2022-09-13|3884.34
#2022-09-14|3869.43
#2022-09-15|3851.77
#2022-09-16|3809.62
#2022-09-19|3837.59
#2022-09-20|3779.92
#2022-09-21|3724.49
#2022-09-22|3648.33
#2022-09-23|3573.32
#2022-09-26|3521.75
#2022-09-27|3506.59
#2022-09-28|3564.48
#2022-09-29|3507.59
#2022-09-30|3491.54
#2022-10-03|3563.66
#2022-10-04|3708.43
#2022-10-05|3677.74
#2022-10-06|3637.17
#2022-10-07|3538.39
#2022-10-10|3502.94
#2022-10-11|3467.19
#2022-10-12|3444.98
#2022-10-13|3530.77
#2022-10-14|3460.21
#2022-10-17|3532.08
#2022-10-18|3589.62
#2022-10-19|3534.10
#2022-10-20|3493.67
#2022-10-21|3560.29
#2022-10-24|3602.98
#2022-10-25|3699.40
#2022-10-26|3719.13
#2022-10-27|3746.59
#2022-10-28|3814.73
#2022-10-31|3779.07
#2022-11-01|3796.74
#2022-11-02|3758.90
#2022-11-03|3705.78
#2022-11-04|3781.66
#2022-11-07|3832.97
#2022-11-08|3862.85
#2022-11-09|3803.64
#2022-11-10|4036.83
#2022-11-11|4140.72
#2022-11-14|4068.94
#2022-11-15|4104.08
#2022-11-16|4060.71
#2022-11-17|4021.60
#2022-11-18|4048.34
#2022-11-21|4040.03
#2022-11-22|4078.29
#2022-11-23|4110.81
#2022-11-24|4123.01
#2022-11-25|4130.94
#2022-11-28|4062.83
#2022-11-29|4067.95
#2022-11-30|4131.88
#2022-12-01|4158.90
#2022-12-02|4139.05
#2022-12-05|4073.55
#2022-12-06|4024.65
#2022-12-07|3999.99
#2022-12-08|4008.00
#2022-12-09|4010.33
#2022-12-12|4040.15
#2022-12-13|4085.71
#2022-12-14|4040.97
#2022-12-15|3941.42
#2022-12-16|3896.77
#2022-12-19|3870.66
#2022-12-20|3871.91
#2022-12-21|3948.41
#2022-12-22|3904.75
#2022-12-23|3926.68
#2022-12-26|3927.09
#2022-12-27|3916.94
#2022-12-28|3890.97
#2022-12-29|3957.88
#2022-12-30|3936.84
#2023-01-02|3939.10
#2023-01-03|3953.12
#2023-01-04|4018.33
#2023-01-05|3975.46
#2023-01-06|4059.31
#2023-01-09|4100.82
#2023-01-10|4120.05
#2023-01-11|4167.72
#2023-01-12|4199.89
#2023-01-13|4214.57
#2023-01-16|4222.32
#2023-01-17|4218.99
#2023-01-18|4188.85
#2023-01-19|4113.09
#2023-01-20|4177.81
#2023-01-23|4214.09
#2023-01-24|4210.43
#2023-01-25|4212.94
#2023-01-26|4246.78
#2023-01-27|4253.29
#2023-01-30|4217.89
#2023-01-31|4264.28
#2023-02-01|4294.93
#2023-02-02|4352.24
#2023-02-03|4320.16
#2023-02-06|4269.96
#2023-02-07|4310.50
#2023-02-08|4293.29
#2023-02-09|4258.57
#2023-02-10|4262.16
#2023-02-13|4308.63
#2023-02-14|4299.23
#2023-02-15|4300.04
#2023-02-16|4266.64
#2023-02-17|4254.34
#2023-02-20|4262.82
#2023-02-21|4183.22
#2023-02-22|4163.46
#2023-02-23|4167.10
#2023-02-24|4144.03
#2023-02-27|4149.32
#2023-02-28|4152.84
#2023-03-01|4140.13
#2023-03-02|4142.21
#2023-03-03|4205.00
#2023-03-06|4223.42
#2023-03-07|4138.68
#2023-03-08|4143.21
#2023-03-09|4037.42
#2023-03-10|3921.92
#2023-03-13|3850.38
#2023-03-14|3914.33
#2023-03-15|3827.14
#2023-03-16|3874.86
#2023-03-17|3803.09
#2023-03-20|3839.69
#2023-03-21|3940.57
#2023-03-22|3880.25
#2023-03-23|3862.16
#2023-03-24|3841.71
#2023-03-27|3872.28
#2023-03-28|3877.42
#2023-03-29|3931.83
#2023-03-30|3947.55
#2023-03-31|4002.74
#2023-04-03|3992.14
#2023-04-04|3971.10
#2023-04-05|3949.86
#2023-04-06|3965.19
#2023-04-07|3966.12
#2023-04-10|3965.38
#2023-04-11|4005.12
#2023-04-12|4019.86
#2023-04-13|4061.88
#2023-04-14|4078.94
#2023-04-17|4087.56
#2023-04-18|4105.66
#2023-04-19|4114.60
#2023-04-20|4104.41
#2023-04-21|4095.16
#2023-04-24|4092.96
#2023-04-25|4027.25
#2023-04-26|3993.77
#2023-04-27|4043.91
#2023-04-28|4091.94
#2023-05-01|4076.00
#2023-05-02|3996.88
#2023-05-03|3957.74
#2023-05-04|3913.72
#2023-05-05|3985.50
#2023-05-08|3988.68
#2023-05-09|3978.55
#2023-05-10|3971.80
#2023-05-11|3964.31
#2023-05-12|3953.92
#2023-05-15|3981.83
#2023-05-16|3948.36
#2023-05-17|3988.13
#2023-05-18|4009.87
#2023-05-19|4016.46
#2023-05-22|4034.32
#2023-05-23|3995.46
#2023-05-24|3938.44
#2023-05-25|3940.43
#2023-05-26|3977.32
#2023-05-29|3979.06
#2023-05-30|3990.36
#2023-05-31|3955.96
#2023-06-01|3989.71
#2023-06-02|4076.36
#2023-06-05|4063.66
#2023-06-06|4105.40
#2023-06-07|4123.60
#2023-06-08|4142.60
#2023-06-09|4143.90
#2023-06-12|4134.03
#2023-06-13|4180.55
#2023-06-14|4194.84
#2023-06-15|4247.15
#2023-06-16|4225.18
#2023-06-19|4212.67
#2023-06-20|4183.53
#2023-06-21|4164.35
#2023-06-22|4125.59
#2023-06-23|4093.42
#2023-06-26|4086.90
#2023-06-27|4127.43
#2023-06-28|4135.49
#2023-06-29|4170.67
#2023-06-30|4203.10
#2023-07-03|4223.62
#2023-07-04|4225.92
#2023-07-05|4192.49
#2023-07-06|4133.54
#2023-07-07|4154.02
#2023-07-10|4173.39
#2023-07-11|4218.11
#2023-07-12|4278.11
#2023-07-13|4340.78
#2023-07-14|4323.34
#2023-07-17|4336.26
#2023-07-18|4404.93
#2023-07-19|4423.78
#2023-07-20|4439.18
#2023-07-21|4426.82
#2023-07-24|4451.15
#2023-07-25|4455.85
#2023-07-26|4475.22
#2023-07-27|4426.02
#2023-07-28|4445.71
#2023-07-31|4456.26
#2023-08-01|4437.43
#2023-08-02|4377.45
#2023-08-03|4373.68
#2023-08-04|4378.70
#2023-08-07|4432.68
#2023-08-08|4398.52
#2023-08-09|4368.12
#2023-08-10|4381.39
#2023-08-11|4372.31
#2023-08-14|4357.84
#2023-08-15|4306.75
#2023-08-16|4286.87
#2023-08-17|4259.77
#2023-08-18|4250.62
#2023-08-21|4238.50
#2023-08-22|4219.73
#2023-08-23|4270.94
#2023-08-24|4265.40
#2023-08-25|4264.68
#2023-08-28|4299.31
#2023-08-29|4353.19
#2023-08-30|4375.91
#2023-08-31|4378.31
#2023-09-01|4394.18
#2023-09-04|4399.35
#2023-09-05|4372.09
#2023-09-06|4355.20
#2023-09-07|4356.20
#2023-09-08|4376.26
#2023-09-11|4395.50
#2023-09-12|4407.14
#2023-09-13|4411.73
#2023-09-14|4456.72
#2023-09-15|4437.04
#2023-09-18|4434.11
#2023-09-19|4432.10
#2023-09-20|4406.77
#2023-09-21|4317.78
#2023-09-22|4296.04
#2023-09-25|4290.82
#2023-09-26|4239.87
#2023-09-27|4222.78
#2023-09-28|4251.21
#2023-09-29|4227.38
#2023-10-02|4180.63
#2023-10-03|4093.59
#2023-10-04|4110.86
#2023-10-05|4139.81
#2023-10-06|4182.50
#2023-10-09|4183.73
#2023-10-10|4226.97
#2023-10-11|4239.55
#2023-10-12|4199.81
#2023-10-13|4160.66
#2023-10-16|4200.61
#2023-10-17|4209.78
#2023-10-18|4122.04
#2023-10-19|4065.26
#2023-10-20|4023.41
#2023-10-23|4015.24
#2023-10-24|4029.09
#2023-10-25|3992.34
#2023-10-26|3996.88
#2023-10-27|3945.50
#2023-10-30|3995.90
#2023-10-31|4018.92
#2023-11-01|4063.63
#2023-11-02|4165.23
#2023-11-03|4238.00
#2023-11-06|4212.55
#2023-11-07|4206.56
#2023-11-08|4214.47
#2023-11-09|4219.39
#2023-11-10|4238.31
#2023-11-13|4234.92
#2023-11-14|4337.48
#2023-11-15|4375.93
#2023-11-16|4371.62
#2023-11-17|4398.76
#2023-11-20|4425.69
#2023-11-21|4415.85
#2023-11-22|4434.50
#2023-11-23|4439.44
#2023-11-24|4453.98
#2023-11-27|4440.21
#2023-11-28|4444.26
#2023-11-29|4489.11
#2023-11-30|4518.17
#2023-12-01|4554.29
#2023-12-04|4556.66
#2023-12-05|4530.06
#2023-12-06|4515.21
#2023-12-07|4527.81
#2023-12-08|4555.44
#2023-12-11|4583.17
#2023-12-12|4608.88
#2023-12-13|4682.75
#2023-12-14|4789.62
#2023-12-15|4773.02
#2023-12-18|4771.74
#2023-12-19|4822.46
#2023-12-20|4766.32
#2023-12-21|4800.18
#2023-12-22|4821.26
#2023-12-25|4820.50
#2023-12-26|4836.60
#2023-12-27|4875.63
#2023-12-28|4887.73
#2023-12-29|4858.73
#2024-01-01|4858.76
#2024-01-02|4826.86
#2024-01-03|4757.80
#2024-01-04|4771.35
#2024-01-05|4779.97
#2024-01-08|4819.35
#2024-01-09|4778.05
#2024-01-10|4791.27
#2024-01-11|4758.04
#2024-01-12|4768.36
#2024-01-15|4767.12
#2024-01-16|4730.77
#2024-01-17|4696.11
#2024-01-18|4711.52
#2024-01-19|4762.69
#2024-01-22|4793.04
#2024-01-23|4794.38
#2024-01-24|4822.41
#2024-01-25|4855.87
#2024-01-26|4872.86
#2024-01-29|4882.78
#2024-01-30|4911.25
#2024-01-31|4868.08
#2024-02-01|4874.71
#2024-02-02|4896.37
#2024-02-05|4847.85
#2024-02-06|4868.30
#2024-02-07|4901.34
#2024-02-08|4912.01
#2024-02-09|4941.35
#2024-02-12|4964.30
#2024-02-13|4866.13
#2024-02-14|4914.48
#2024-02-15|4978.10
#2024-02-16|4990.80
#2024-02-19|4993.28
#2024-02-20|4979.55
#2024-02-21|4982.70
#2024-02-22|5045.77
#2024-02-23|5063.62
#2024-02-26|5044.44
#2024-02-27|5052.29
#2024-02-28|5064.17
#2024-02-29|5068.21
#2024-03-01|5074.53
#2024-03-04|5082.68
#2024-03-05|5056.84
#2024-03-06|5082.78
#2024-03-07|5096.29
#2024-03-08|5118.93
#2024-03-11|5104.30
#2024-03-12|5125.04
#2024-03-13|5146.46
#2024-03-14|5099.01
#2024-03-15|5105.93
#2024-03-18|5097.21
#2024-03-19|5115.67
#2024-03-20|5175.08
#2024-03-21|5245.92
#2024-03-22|5192.14
#2024-03-25|5191.03
#2024-03-26|5191.90
#2024-03-27|5235.64
#2024-03-28|5256.17
#2024-03-29|5257.25
#2024-04-01|5219.54
#2024-04-02|5181.51
#2024-04-03|5200.99
#2024-04-04|5174.48
#2024-04-05|5185.16
#2024-04-08|5211.57
#2024-04-09|5201.47
#2024-04-10|5115.37
#2024-04-11|5096.42
#2024-04-12|5027.86
#2024-04-15|4989.41
#2024-04-16|4946.17
#2024-04-17|4957.36
#2024-04-18|4965.87
#2024-04-19|4978.56
#2024-04-22|5044.19
#2024-04-23|5085.54
#2024-04-24|5061.57
#2024-04-25|5030.28
#2024-04-26|5049.99
#2024-04-29|5047.07
#2024-04-30|4985.43
#2024-05-01|4996.01
#2024-05-02|5047.85
#2024-05-03|5086.58
#2024-05-06|5144.60
#2024-05-07|5173.61
#2024-05-08|5163.09
#2024-05-09|5202.23
#2024-05-10|5223.70
#2024-05-13|5208.64
#2024-05-14|5242.89
#2024-05-15|5313.27
#2024-05-16|5301.82
#2024-05-17|5327.46
#2024-05-20|5316.29
#2024-05-21|5331.81
#2024-05-22|5307.24
#2024-05-23|5240.81
#2024-05-24|5279.77
#2024-05-27|5286.79
#2024-05-28|5234.74
#2024-05-29|5167.19
#2024-05-30|5201.74
#2024-05-31|5249.29
#2024-06-03|5261.95
#2024-06-04|5235.66
#2024-06-05|5268.87
#2024-06-06|5258.37
#2024-06-07|5228.93
#2024-06-10|5235.62
#2024-06-11|5194.93
#2024-06-12|5259.63
#2024-06-13|5199.85
#2024-06-14|5172.72
#2024-06-17|5202.10
#2024-06-18|5230.32
#2024-06-19|5232.54
#2024-06-20|5253.33
#2024-06-21|5228.59
#2024-06-24|5272.69
#2024-06-25|5250.90
#2024-06-26|5226.40
#2024-06-27|5217.90
#2024-06-28|5225.41
#2024-07-01|5228.24
#2024-07-02|5261.72
#2024-07-03|5282.24
#2024-07-04|5287.42
#2024-07-05|5290.96
#2024-07-08|5271.91
#2024-07-09|5292.33
#2024-07-10|5347.90
#2024-07-11|5417.64
#2024-07-12|5468.24
#2024-07-15|5535.40
#2024-07-16|5571.46
#2024-07-17|5574.76
#2024-07-18|5515.07
#2024-07-19|5475.26
#2024-07-22|5527.27
#2024-07-23|5537.56
#2024-07-24|5466.97
#2024-07-25|5488.55
#2024-07-26|5544.64
#2024-07-29|5529.12
#2024-07-30|5561.35
#2024-07-31|5580.85
#2024-08-01|5496.15
#2024-08-02|5337.56
#2024-08-05|5174.73
#2024-08-06|5254.33
#2024-08-07|5272.09
#2024-08-08|5342.42
#2024-08-09|5373.20
#2024-08-12|5347.72
#2024-08-13|5412.59
#2024-08-14|5490.28
#2024-08-15|5523.23
#2024-08-16|5560.61
#2024-08-19|5599.69
#2024-08-20|5582.07
#2024-08-21|5590.26
#2024-08-22|5601.02
#2024-08-23|5681.49
#2024-08-26|5695.65
#2024-08-27|5716.97
#2024-08-28|5713.65
#2024-08-29|5734.19
#2024-08-30|5785.70
#2024-09-02|5780.56
#2024-09-03|5696.62
#2024-09-04|5687.19
#2024-09-05|5641.94
#2024-09-06|5573.63
#2024-09-09|5612.30
#2024-09-10|5597.32
#2024-09-11|5577.68
#2024-09-12|5617.38
#2024-09-13|5658.22
#2024-09-16|5721.63
#2024-09-17|5746.14
#2024-09-18|5742.68
#2024-09-19|5829.24
#2024-09-20|5810.79
#2024-09-23|5818.63
#2024-09-24|5823.82
#2024-09-25|5789.18
#2024-09-26|5834.71
#2024-09-27|5874.46
#2024-09-30|5870.58
#2024-10-01|5833.27
#2024-10-02|5850.25
#2024-10-03|5821.19
#2024-10-04|5882.39
#2024-10-07|5840.64
#2024-10-08|5843.02
#2024-10-09|5881.92
#2024-10-10|5864.15
#2024-10-11|5946.69
#2024-10-14|5983.38
#2024-10-15|6015.47
#2024-10-16|6069.37
#2024-10-17|6088.67
#2024-10-18|6119.39
#2024-10-21|6075.62
#2024-10-22|6036.41
#2024-10-23|5999.57
#2024-10-24|6021.18
#2024-10-25|5968.30
#2024-10-28|6028.34
#2024-10-29|6009.23
#2024-10-30|5990.41
#2024-10-31|5905.81
#2024-11-01|5913.05
#2024-11-04|5887.19
#2024-11-05|5970.22
#2024-11-06|6232.21
#2024-11-07|6201.25
#2024-11-08|6240.54
#2024-11-11|6341.20
#2024-11-12|6277.38
#2024-11-13|6250.91
#2024-11-14|6251.27
#2024-11-15|6254.17
#2024-11-18|6285.67
#2024-11-19|6276.03
#2024-11-20|6261.55
#2024-11-21|6328.27
#2024-11-22|6379.15
#2024-11-25|6420.15
#2024-11-26|6413.19
#2024-11-27|6446.34
#2024-11-28|6450.21
#2024-11-29|6472.51
#2024-12-02|6420.33
#2024-12-03|6410.80
#2024-12-04|6416.72
#2024-12-05|6427.29
#2024-12-06|6431.97
#2024-12-09|6369.88
#2024-12-10|6342.97
#2024-12-11|6378.27
#2024-12-12|6357.87
#2024-12-13|6319.72
#2024-12-16|6329.97
#2024-12-17|6271.06
#2024-12-18|6091.32
#2024-12-19|6054.98
#2024-12-20|6114.36
#2024-12-23|6134.49
#2024-12-24|6202.48
#2024-12-25|6203.03
#2024-12-26|6212.66
#2024-12-27|6179.98
#2024-12-30|6123.84
#2024-12-31|6120.59
#2025-01-01|6120.62
#2025-01-02|6115.77
#2025-01-03|6171.53
#2025-01-06|6173.25
#2025-01-07|6125.27
#2025-01-08|6137.54
#2025-01-09|6145.31
#2025-01-10|5983.84
#2025-01-13|5975.98
#2025-01-14|6047.22
#2025-01-15|6210.30
#2025-01-16|6285.53
#2025-01-17|6350.12
#2025-01-20|6367.85
#2025-01-21|6433.19
#2025-01-22|6425.19
#2025-01-23|6463.96
#2025-01-24|6499.87
#2025-01-27|6500.59
#2025-01-28|6513.93
#2025-01-29|6514.08
#2025-01-30|6571.81
#2025-01-31|6541.44
#2025-02-03|6449.98
#2025-02-04|6429.25
#2025-02-05|6486.29
#2025-02-06|6531.70
#2025-02-07|6495.26
#2025-02-10|6463.02
#2025-02-11|6457.70
#2025-02-12|6444.24
#2025-02-13|6535.78
#2025-02-14|6558.70
#2025-02-17|6563.84
#2025-02-18|6597.12
#2025-02-19|6578.42
#2025-02-20|6507.96
#2025-02-21|6428.14
#2025-02-24|6443.37
#2025-02-25|6413.06
#2025-02-26|6426.54
#2025-02-27|6412.16
#2025-02-28|6515.74
#2025-03-03|6460.69
#2025-03-04|6246.07
#2025-03-05|6338.35
#2025-03-06|6240.41
#2025-03-07|6205.35
#2025-03-10|6042.33
#2025-03-11|6024.22
#2025-03-12|6061.77
#2025-03-13|6010.65
#2025-03-14|6149.13
#2025-03-17|6262.10
#2025-03-18|6256.37
#2025-03-19|6317.30
#2025-03-20|6328.91
#2025-03-21|6293.38
#2025-03-24|6394.79
#2025-03-25|6431.30
#2025-03-26|6386.52
#2025-03-27|6348.23
#2025-03-28|6236.11
#2025-03-31|6235.70
#2025-04-01|6269.68
#2025-04-02|6345.05
#2025-04-03|6028.50
#2025-04-04|5632.87
#2025-04-07|5529.13
#2025-04-08|5538.37
#2025-04-09|5885.77
#2025-04-10|5816.55
#2025-04-11|5901.59
#2025-04-14|5996.50
#2025-04-15|6033.16
#2025-04-16|5929.05
#2025-04-17|5967.62
#2025-04-18|5969.43
#2025-04-21|5860.39
#2025-04-22|6019.57
#2025-04-23|6095.28
#2025-04-24|6209.27
#2025-04-25|6218.78
#2025-04-28|6234.08
#2025-04-29|6278.08
#2025-04-30|6288.40
#2025-05-01|6278.87
#2025-05-02|6407.81
#2025-05-05|6316.92
#2025-05-06|6297.70
#2025-05-07|6353.88
#2025-05-08|6393.39
#2025-05-09|6405.10
#2025-05-12|6517.41
#2025-05-13|6569.23
#2025-05-14|6566.73
#2025-05-15|6587.01
#2025-05-16|6633.53
#2025-05-19|6635.00
#2025-05-20|6600.12
#2025-05-21|6510.76
#2025-05-22|6492.79
#2025-05-23|6483.30
#2025-05-26|6501.13
#2025-05-27|6588.49
#2025-05-28|6524.61
#2025-05-29|6548.36
#2025-05-30|6543.93
#2025-06-02|6548.71
#2025-06-03|6547.81
#2025-06-04|6533.51
#2025-06-05|6532.63
#2025-06-06|6599.10
#2025-06-09|6586.91
#2025-06-10|6576.91
#2025-06-11|6587.83
#2025-06-12|6585.38
#2025-06-13|6489.30
#2025-06-16|6569.21
#2025-06-17|6498.55
#2025-06-18|6550.82
#2025-06-19|6529.56
#2025-06-20|6540.19
#2025-06-23|6570.26
#2025-06-24|6711.74
#2025-06-25|6702.93
#2025-06-26|6768.42
#2025-06-27|6805.99
#2025-06-30|6848.60
#2025-07-01|6863.02
#2025-07-02|6883.62
#2025-07-03|6937.25
#2025-07-04|6928.10
#2025-07-07|6888.29
#2025-07-08|6871.91
#2025-07-09|6921.04
#2025-07-10|6983.93
#2025-07-11|6935.45
#2025-07-14|6973.74
#2025-07-15|6874.20
#2025-07-16|6940.34
#2025-07-17|7022.38
#2025-07-18|7042.17
#2025-07-21|7009.51
#2025-07-22|7011.52
#2025-07-23|7090.34
#2025-07-24|7117.77
#2025-07-25|7129.56
#2025-07-28|7092.78
#2025-07-29|7070.89
#2025-07-30|7072.03
#2025-07-31|7026.09
#2025-08-01|6922.35
#2025-08-04|6975.35
#2025-08-05|6978.80
#2025-08-06|7022.90
#2025-08-07|6989.98
#2025-08-08|7031.72
#2025-08-11|7026.43
#2025-08-12|7102.27
#2025-08-13|7121.46
#2025-08-14|7134.26
#2025-08-15|7080.96
#2025-08-18|7067.35
#2025-08-19|7049.66
#2025-08-20|7056.73
#2025-08-21|7034.61
#2025-08-22|7157.28
#2025-08-25|7124.52
#2025-08-26|7152.14
#2025-08-27|7142.22
#2025-08-28|7166.49
#2025-08-29|7161.46
#2025-09-01|7158.01
#2025-09-02|7080.58
#2025-09-03|7060.80
#2025-09-04|7131.19
#2025-09-05|7066.10
#2025-09-08|7103.29
#2025-09-09|7116.13
#2025-09-10|7113.63
#2025-09-11|7224.87
#2025-09-12|7189.93
#2025-09-15|7197.40
#2025-09-16|7185.74
#2025-09-17|7211.12
#2025-09-18|7225.88
#2025-09-19|7233.02
#2025-09-22|7233.35
#2025-09-23|7209.82
#2025-09-24|7126.94
#2025-09-25|7083.06
#2025-09-26|7123.07
#2025-09-29|7188.47
#2025-09-30|7164.78
#2025-10-01|7077.34
#2025-10-02|7099.67
#2025-10-03|7161.40
#2025-10-06|7159.04
#2025-10-07|7143.36
#2025-10-08|7141.27
#2025-10-09|7135.98
#2025-10-10|6957.18
#2025-10-13|7014.92
#2025-10-14|7048.14
#2025-10-15|7073.25
#2025-10-16|6952.59
#2025-10-17|6933.25
#2025-10-20|7027.52
#2025-10-21|7011.02
#2025-10-22|6975.39
#2025-10-23|6989.55
#2025-10-24|7076.94
#2025-10-27|7121.73
#2025-10-28|7085.16
#2025-10-29|6983.35
#2025-10-30|6959.06
#2025-10-31|6969.83
#2025-11-03|6959.13
#2025-11-04|6958.28
#2025-11-05|6987.16
#2025-11-06|6940.17
#2025-11-07|6983.22
#2025-11-10|7021.95
#2025-11-11|7060.18
#2025-11-12|7124.45
#2025-11-13|7023.82
#2025-11-14|6964.37
#2025-11-17|6820.93
#2025-11-18|6796.93
#2025-11-19|6810.15
#2025-11-20|6751.92
#2025-11-21|6792.25
#2025-11-24|6856.88
#2025-11-25|6927.99
#2025-11-26|7014.18
#2025-11-27|7024.86
#2025-11-28|7077.38
#2025-12-01|7008.24
#2025-12-02|7003.81
#2025-12-03|7086.82
#2025-12-04|7119.16
#2025-12-05|7132.32
#2025-12-08|7112.22
#2025-12-09|7139.22
#2025-12-10|7188.24
#2025-12-11|7228.89
#2025-12-12|7194.84
#2025-12-15|7182.94
#2025-12-16|7163.16
#2025-12-17|7154.53
#2025-12-18|7175.40
#2025-12-19|7198.57
#2025-12-22|7293.54
#2025-12-23|7301.46
#2025-12-24|7328.11
#2025-12-25|7328.75
#2025-12-26|7317.95
#2025-12-29|7307.30
#2025-12-30|7285.44
#2025-12-31|7239.83
#2026-01-01|7239.96
#2026-01-02|7283.50
#2026-01-05|7458.38
#2026-01-06|7488.31
#2026-01-07|7382.82
#2026-01-08|7397.03
#2026-01-09|7410.89
#2026-01-12|7435.85
#2026-01-13|7389.66
#2026-01-14|7421.24
#2026-01-15|7490.16
#2026-01-16|7500.89
#2026-01-19|7479.82
#2026-01-20|7308.24
#2026-01-21|7342.24
#2026-01-22|7397.57
#2026-01-23|7317.88
#2026-01-26|7346.79
#2026-01-27|7322.34
#2026-01-28|7317.46
#2026-01-29|7325.78
#2026-01-30|7300.59
#2026-02-02|7299.07
#2026-02-03|7167.99
#2026-02-04|7178.71
#2026-02-05|7048.23
#2026-02-06|7157.48
#2026-02-09|7244.60
#2026-02-10|7182.34
#2026-02-11|7064.96
#2026-02-12|6986.99
#2026-02-13|7026.82
#2026-02-16|7030.59
#2026-02-17|7037.50
#2026-02-18|7114.06
#2026-02-19|7041.02
#2026-02-20|7055.92
#2026-02-23|6891.19
#2026-02-24|6938.09
#2026-02-25|7038.99
#2026-02-26|7134.14
#2026-02-27|7021.13
#2026-03-02|6944.19
#2026-03-03|6855.60
#2026-03-04|6912.36
#2026-03-05|6918.14
#2026-03-06|6833.07
#2026-03-09|6793.49
#2026-03-10|6797.49
#2026-03-11|6742.30
#2026-03-12|6613.97
#2026-03-13|6606.08
#2026-03-16|6658.48
#2026-03-17|6741.25
#2026-03-18|6693.06
#2026-03-19|6653.11
#2026-03-20|6615.88
#2026-03-23|6644.89
#2026-03-24|6613.40
#2026-03-25|6648.97
#2026-03-26|6587.00
#2026-03-27|6464.86
#2026-03-30|6506.31
#2026-03-31|6638.95
#2026-04-01|6699.27
#2026-04-02|6696.26