Table Data - Nasdaq North America Financial Services Index
| Title | Nasdaq North America Financial Services Index |
|---|---|
| Series ID | NASDAQNQNA3020 |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 894.23 |
| 2001-04-02 | 881.85 |
| 2001-04-03 | 844.64 |
| 2001-04-04 | 816.11 |
| 2001-04-05 | 881.31 |
| 2001-04-06 | 860.73 |
| 2001-04-09 | 863.15 |
| 2001-04-10 | 904.11 |
| 2001-04-11 | 923.22 |
| 2001-04-12 | 940.39 |
| 2001-04-13 | . |
| 2001-04-16 | 921.56 |
| 2001-04-17 | 934.00 |
| 2001-04-18 | 1017.16 |
| 2001-04-19 | 1009.33 |
| 2001-04-20 | 993.77 |
| 2001-04-23 | 968.40 |
| 2001-04-24 | 959.33 |
| 2001-04-25 | 968.35 |
| 2001-04-26 | 982.11 |
| 2001-04-27 | 1007.11 |
| 2001-04-30 | 984.69 |
| 2001-05-01 | 994.50 |
| 2001-05-02 | 1024.57 |
| 2001-05-03 | 1010.90 |
| 2001-05-04 | 1031.68 |
| 2001-05-07 | 1022.09 |
| 2001-05-08 | 1007.36 |
| 2001-05-09 | 1001.92 |
| 2001-05-10 | 1009.34 |
| 2001-05-11 | 997.00 |
| 2001-05-14 | 1004.51 |
| 2001-05-15 | 1012.19 |
| 2001-05-16 | 1052.58 |
| 2001-05-17 | 1051.94 |
| 2001-05-18 | 1038.83 |
| 2001-05-21 | 1072.72 |
| 2001-05-22 | 1090.84 |
| 2001-05-23 | 1061.85 |
| 2001-05-24 | 1062.83 |
| 2001-05-25 | 1047.34 |
| 2001-05-28 | . |
| 2001-05-29 | 1031.11 |
| 2001-05-30 | 1009.07 |
| 2001-05-31 | 1016.27 |
| 2001-06-01 | 1016.46 |
| 2001-06-04 | 1024.82 |
| 2001-06-05 | 1038.99 |
| 2001-06-06 | 1023.43 |
| 2001-06-07 | 1024.48 |
| 2001-06-08 | 1014.95 |
| 2001-06-11 | 1001.72 |
| 2001-06-12 | 993.52 |
| 2001-06-13 | 979.13 |
| 2001-06-14 | 951.17 |
| 2001-06-15 | 952.98 |
| 2001-06-18 | 945.14 |
| 2001-06-19 | 955.86 |
| 2001-06-20 | 964.08 |
| 2001-06-21 | 1003.45 |
| 2001-06-22 | 999.00 |
| 2001-06-25 | 987.68 |
| 2001-06-26 | 966.64 |
| 2001-06-27 | 958.91 |
| 2001-06-28 | 974.43 |
| 2001-06-29 | 974.66 |
| 2001-07-02 | 978.87 |
| 2001-07-03 | 977.20 |
| 2001-07-04 | . |
| 2001-07-05 | 971.92 |
| 2001-07-06 | 944.64 |
| 2001-07-09 | 935.93 |
| 2001-07-10 | 917.74 |
| 2001-07-11 | 909.87 |
| 2001-07-12 | 948.37 |
| 2001-07-13 | 959.42 |
| 2001-07-16 | 935.57 |
| 2001-07-17 | 950.34 |
| 2001-07-18 | 938.37 |
| 2001-07-19 | 930.84 |
| 2001-07-20 | 929.52 |
| 2001-07-23 | 923.34 |
| 2001-07-24 | 910.82 |
| 2001-07-25 | 917.26 |
| 2001-07-26 | 930.84 |
| 2001-07-27 | 943.35 |
| 2001-07-30 | 937.10 |
| 2001-07-31 | 943.65 |
| 2001-08-01 | 966.49 |
| 2001-08-02 | 970.57 |
| 2001-08-03 | 970.03 |
| 2001-08-06 | 954.18 |
| 2001-08-07 | 954.97 |
| 2001-08-08 | 933.48 |
| 2001-08-09 | 921.22 |
| 2001-08-10 | 922.85 |
| 2001-08-13 | 925.67 |
| 2001-08-14 | 925.57 |
| 2001-08-15 | 918.48 |
| 2001-08-16 | 906.33 |
| 2001-08-17 | 885.11 |
| 2001-08-20 | 899.72 |
| 2001-08-21 | 879.18 |
| 2001-08-22 | 892.97 |
| 2001-08-23 | 889.67 |
| 2001-08-24 | 911.49 |
| 2001-08-27 | 905.59 |
| 2001-08-28 | 885.20 |
| 2001-08-29 | 879.54 |
| 2001-08-30 | 862.93 |
| 2001-08-31 | 871.99 |
| 2001-09-03 | . |
| 2001-09-04 | 855.67 |
| 2001-09-05 | 850.01 |
| 2001-09-06 | 823.93 |
| 2001-09-07 | 796.73 |
| 2001-09-10 | 805.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 729.05 |
| 2001-09-18 | 709.37 |
| 2001-09-19 | 689.72 |
| 2001-09-20 | 661.73 |
| 2001-09-21 | 663.10 |
| 2001-09-24 | 703.45 |
| 2001-09-25 | 704.68 |
| 2001-09-26 | 706.31 |
| 2001-09-27 | 711.07 |
| 2001-09-28 | 743.44 |
| 2001-10-01 | 740.27 |
| 2001-10-02 | 745.96 |
| 2001-10-03 | 772.57 |
| 2001-10-04 | 770.85 |
| 2001-10-05 | 752.91 |
| 2001-10-08 | 738.22 |
| 2001-10-09 | 754.72 |
| 2001-10-10 | 771.52 |
| 2001-10-11 | 791.31 |
| 2001-10-12 | 772.70 |
| 2001-10-15 | 777.91 |
| 2001-10-16 | 783.95 |
| 2001-10-17 | 777.39 |
| 2001-10-18 | 773.13 |
| 2001-10-19 | 755.55 |
| 2001-10-22 | 774.76 |
| 2001-10-23 | 774.21 |
| 2001-10-24 | 765.08 |
| 2001-10-25 | 779.05 |
| 2001-10-26 | 783.75 |
| 2001-10-29 | 764.86 |
| 2001-10-30 | 753.81 |
| 2001-10-31 | 741.60 |
| 2001-11-01 | 757.73 |
| 2001-11-02 | 766.78 |
| 2001-11-05 | 784.22 |
| 2001-11-06 | 801.24 |
| 2001-11-07 | 817.04 |
| 2001-11-08 | 818.38 |
| 2001-11-09 | 819.50 |
| 2001-11-12 | 818.32 |
| 2001-11-13 | 845.54 |
| 2001-11-14 | 862.25 |
| 2001-11-15 | 854.90 |
| 2001-11-16 | 839.64 |
| 2001-11-19 | 861.17 |
| 2001-11-20 | 851.43 |
| 2001-11-21 | 845.48 |
| 2001-11-22 | . |
| 2001-11-23 | 863.75 |
| 2001-11-26 | 876.53 |
| 2001-11-27 | 867.71 |
| 2001-11-28 | 834.99 |
| 2001-11-29 | 841.06 |
| 2001-11-30 | 835.95 |
| 2001-12-03 | 814.30 |
| 2001-12-04 | 829.87 |
| 2001-12-05 | 863.45 |
| 2001-12-06 | 878.41 |
| 2001-12-07 | 870.97 |
| 2001-12-10 | 858.62 |
| 2001-12-11 | 864.81 |
| 2001-12-12 | 856.44 |
| 2001-12-13 | 844.65 |
| 2001-12-14 | 835.37 |
| 2001-12-17 | 839.71 |
| 2001-12-18 | 849.82 |
| 2001-12-19 | 870.05 |
| 2001-12-20 | 859.43 |
| 2001-12-21 | 857.45 |
| 2001-12-24 | 858.39 |
| 2001-12-25 | . |
| 2001-12-26 | 862.22 |
| 2001-12-27 | 869.43 |
| 2001-12-28 | 885.03 |
| 2001-12-31 | 876.82 |
| 2002-01-01 | . |
| 2002-01-02 | 873.15 |
| 2002-01-03 | 890.50 |
| 2002-01-04 | 925.35 |
| 2002-01-07 | 919.94 |
| 2002-01-08 | 907.66 |
| 2002-01-09 | 912.48 |
| 2002-01-10 | 914.37 |
| 2002-01-11 | 904.04 |
| 2002-01-14 | 887.63 |
| 2002-01-15 | 900.85 |
| 2002-01-16 | 882.70 |
| 2002-01-17 | 896.24 |
| 2002-01-18 | 887.66 |
| 2002-01-21 | . |
| 2002-01-22 | 876.89 |
| 2002-01-23 | 871.72 |
| 2002-01-24 | 873.26 |
| 2002-01-25 | 880.60 |
| 2002-01-28 | 870.37 |
| 2002-01-29 | 827.43 |
| 2002-01-30 | 838.12 |
| 2002-01-31 | 862.49 |
| 2002-02-01 | 852.31 |
| 2002-02-04 | 817.02 |
| 2002-02-05 | 809.94 |
| 2002-02-06 | 797.78 |
| 2002-02-07 | 801.16 |
| 2002-02-08 | 830.00 |
| 2002-02-11 | 835.40 |
| 2002-02-12 | 826.24 |
| 2002-02-13 | 840.04 |
| 2002-02-14 | 845.23 |
| 2002-02-15 | 823.07 |
| 2002-02-18 | . |
| 2002-02-19 | 797.01 |
| 2002-02-20 | 809.62 |
| 2002-02-21 | 797.99 |
| 2002-02-22 | 796.68 |
| 2002-02-25 | 820.44 |
| 2002-02-26 | 820.94 |
| 2002-02-27 | 824.55 |
| 2002-02-28 | 829.61 |
| 2002-03-01 | 846.28 |
| 2002-03-04 | 891.96 |
| 2002-03-05 | 903.34 |
| 2002-03-06 | 919.41 |
| 2002-03-07 | 910.51 |
| 2002-03-08 | 924.42 |
| 2002-03-11 | 930.92 |
| 2002-03-12 | 927.46 |
| 2002-03-13 | 913.94 |
| 2002-03-14 | 914.09 |
| 2002-03-15 | 932.24 |
| 2002-03-18 | 932.32 |
| 2002-03-19 | 945.01 |
| 2002-03-20 | 928.69 |
| 2002-03-21 | 926.02 |
| 2002-03-22 | 923.16 |
| 2002-03-25 | 903.55 |
| 2002-03-26 | 913.39 |
| 2002-03-27 | 923.59 |
| 2002-03-28 | 925.25 |
| 2002-03-29 | . |
| 2002-04-01 | 916.94 |
| 2002-04-02 | 912.88 |
| 2002-04-03 | 900.22 |
| 2002-04-04 | 903.39 |
| 2002-04-05 | 908.43 |
| 2002-04-08 | 908.75 |
| 2002-04-09 | 908.94 |
| 2002-04-10 | 909.69 |
| 2002-04-11 | 875.24 |
| 2002-04-12 | 886.53 |
| 2002-04-15 | 880.97 |
| 2002-04-16 | 906.30 |
| 2002-04-17 | 905.41 |
| 2002-04-18 | 907.12 |
| 2002-04-19 | 914.17 |
| 2002-04-22 | 896.44 |
| 2002-04-23 | 890.95 |
| 2002-04-24 | 874.61 |
| 2002-04-25 | 855.42 |
| 2002-04-26 | 851.41 |
| 2002-04-29 | 838.15 |
| 2002-04-30 | 845.04 |
| 2002-05-01 | 850.24 |
| 2002-05-02 | 857.21 |
| 2002-05-03 | 848.20 |
| 2002-05-06 | 821.01 |
| 2002-05-07 | 820.30 |
| 2002-05-08 | 863.63 |
| 2002-05-09 | 853.00 |
| 2002-05-10 | 836.58 |
| 2002-05-13 | 853.33 |
| 2002-05-14 | 876.83 |
| 2002-05-15 | 877.73 |
| 2002-05-16 | 881.01 |
| 2002-05-17 | 886.66 |
| 2002-05-20 | 869.41 |
| 2002-05-21 | 859.85 |
| 2002-05-22 | 855.99 |
| 2002-05-23 | 865.36 |
| 2002-05-24 | 857.48 |
| 2002-05-27 | . |
| 2002-05-28 | 847.16 |
| 2002-05-29 | 844.97 |
| 2002-05-30 | 835.35 |
| 2002-05-31 | 842.68 |
| 2002-06-03 | 818.24 |
| 2002-06-04 | 810.21 |
| 2002-06-05 | 827.78 |
| 2002-06-06 | 814.44 |
| 2002-06-07 | 811.09 |
| 2002-06-10 | 813.42 |
| 2002-06-11 | 792.99 |
| 2002-06-12 | 786.16 |
| 2002-06-13 | 769.09 |
| 2002-06-14 | 772.33 |
| 2002-06-17 | 806.31 |
| 2002-06-18 | 808.25 |
| 2002-06-19 | 793.51 |
| 2002-06-20 | 777.71 |
| 2002-06-21 | 767.71 |
| 2002-06-24 | 772.13 |
| 2002-06-25 | 766.00 |
| 2002-06-26 | 754.49 |
| 2002-06-27 | 778.41 |
| 2002-06-28 | 782.33 |
| 2002-07-01 | 766.92 |
| 2002-07-02 | 750.05 |
| 2002-07-03 | 743.53 |
| 2002-07-04 | . |
| 2002-07-05 | 776.19 |
| 2002-07-08 | 768.01 |
| 2002-07-09 | 742.90 |
| 2002-07-10 | 720.77 |
| 2002-07-11 | 727.08 |
| 2002-07-12 | 731.61 |
| 2002-07-15 | 719.33 |
| 2002-07-16 | 714.83 |
| 2002-07-17 | 698.02 |
| 2002-07-18 | 683.36 |
| 2002-07-19 | 664.91 |
| 2002-07-22 | 631.92 |
| 2002-07-23 | 610.31 |
| 2002-07-24 | 648.91 |
| 2002-07-25 | 639.04 |
| 2002-07-26 | 647.90 |
| 2002-07-29 | 690.02 |
| 2002-07-30 | 696.84 |
| 2002-07-31 | 698.74 |
| 2002-08-01 | 681.66 |
| 2002-08-02 | 658.87 |
| 2002-08-05 | 624.07 |
| 2002-08-06 | 646.27 |
| 2002-08-07 | 654.37 |
| 2002-08-08 | 691.36 |
| 2002-08-09 | 704.29 |
| 2002-08-12 | 697.15 |
| 2002-08-13 | 684.50 |
| 2002-08-14 | 716.42 |
| 2002-08-15 | 731.93 |
| 2002-08-16 | 724.35 |
| 2002-08-19 | 747.20 |
| 2002-08-20 | 736.45 |
| 2002-08-21 | 742.04 |
| 2002-08-22 | 753.69 |
| 2002-08-23 | 738.34 |
| 2002-08-26 | 748.33 |
| 2002-08-27 | 735.90 |
| 2002-08-28 | 718.29 |
| 2002-08-29 | 721.62 |
| 2002-08-30 | 721.64 |
| 2002-09-02 | . |
| 2002-09-03 | 681.54 |
| 2002-09-04 | 704.64 |
| 2002-09-05 | 689.20 |
| 2002-09-06 | 702.37 |
| 2002-09-09 | 716.81 |
| 2002-09-10 | 716.77 |
| 2002-09-11 | 717.85 |
| 2002-09-12 | 697.77 |
| 2002-09-13 | 706.00 |
| 2002-09-16 | 705.37 |
| 2002-09-17 | 679.71 |
| 2002-09-18 | 673.09 |
| 2002-09-19 | 642.29 |
| 2002-09-20 | 646.48 |
| 2002-09-23 | 635.55 |
| 2002-09-24 | 628.21 |
| 2002-09-25 | 645.62 |
| 2002-09-26 | 661.82 |
| 2002-09-27 | 640.34 |
| 2002-09-30 | 636.07 |
| 2002-10-01 | 663.40 |
| 2002-10-02 | 637.35 |
| 2002-10-03 | 608.13 |
| 2002-10-04 | 584.19 |
| 2002-10-07 | 559.37 |
| 2002-10-08 | 584.88 |
| 2002-10-09 | 556.09 |
| 2002-10-10 | 588.69 |
| 2002-10-11 | 619.67 |
| 2002-10-14 | 631.13 |
| 2002-10-15 | 676.96 |
| 2002-10-16 | 652.02 |
| 2002-10-17 | 684.46 |
| 2002-10-18 | 684.06 |
| 2002-10-21 | 699.90 |
| 2002-10-22 | 690.68 |
| 2002-10-23 | 692.31 |
| 2002-10-24 | 678.40 |
| 2002-10-25 | 698.54 |
| 2002-10-28 | 698.11 |
| 2002-10-29 | 693.02 |
| 2002-10-30 | 700.76 |
| 2002-10-31 | 699.37 |
| 2002-11-01 | 711.89 |
| 2002-11-04 | 728.58 |
| 2002-11-05 | 726.10 |
| 2002-11-06 | 732.41 |
| 2002-11-07 | 708.91 |
| 2002-11-08 | 700.78 |
| 2002-11-11 | 687.04 |
| 2002-11-12 | 693.42 |
| 2002-11-13 | 692.66 |
| 2002-11-14 | 723.30 |
| 2002-11-15 | 734.52 |
| 2002-11-18 | 722.78 |
| 2002-11-19 | 723.36 |
| 2002-11-20 | 745.65 |
| 2002-11-21 | 775.48 |
| 2002-11-22 | 772.16 |
| 2002-11-25 | 773.07 |
| 2002-11-26 | 746.63 |
| 2002-11-27 | 770.07 |
| 2002-11-28 | . |
| 2002-11-29 | 763.72 |
| 2002-12-02 | 765.39 |
| 2002-12-03 | 755.20 |
| 2002-12-04 | 747.12 |
| 2002-12-05 | 731.76 |
| 2002-12-06 | 736.42 |
| 2002-12-09 | 714.33 |
| 2002-12-10 | 723.37 |
| 2002-12-11 | 720.61 |
| 2002-12-12 | 723.74 |
| 2002-12-13 | 710.81 |
| 2002-12-16 | 732.69 |
| 2002-12-17 | 729.31 |
| 2002-12-18 | 714.15 |
| 2002-12-19 | 705.22 |
| 2002-12-20 | 723.38 |
| 2002-12-23 | 720.65 |
| 2002-12-24 | 712.47 |
| 2002-12-25 | . |
| 2002-12-26 | 713.57 |
| 2002-12-27 | 695.78 |
| 2002-12-30 | 698.51 |
| 2002-12-31 | 696.51 |
| 2003-01-01 | . |
| 2003-01-02 | 724.63 |
| 2003-01-03 | 725.88 |
| 2003-01-06 | 748.01 |
| 2003-01-07 | 742.33 |
| 2003-01-08 | 730.65 |
| 2003-01-09 | 749.44 |
| 2003-01-10 | 751.97 |
| 2003-01-13 | 753.25 |
| 2003-01-14 | 756.22 |
| 2003-01-15 | 742.81 |
| 2003-01-16 | 735.38 |
| 2003-01-17 | 727.24 |
| 2003-01-20 | . |
| 2003-01-21 | 705.73 |
| 2003-01-22 | 686.87 |
| 2003-01-23 | 690.72 |
| 2003-01-24 | 665.85 |
| 2003-01-27 | 656.52 |
| 2003-01-28 | 673.11 |
| 2003-01-29 | 673.08 |
| 2003-01-30 | 658.58 |
| 2003-01-31 | 668.37 |
| 2003-02-03 | 673.08 |
| 2003-02-04 | 656.35 |
| 2003-02-05 | 652.57 |
| 2003-02-06 | 642.67 |
| 2003-02-07 | 635.20 |
| 2003-02-10 | 638.33 |
| 2003-02-11 | 630.17 |
| 2003-02-12 | 620.77 |
| 2003-02-13 | 621.93 |
| 2003-02-14 | 635.43 |
| 2003-02-17 | . |
| 2003-02-18 | 649.53 |
| 2003-02-19 | 642.95 |
| 2003-02-20 | 635.31 |
| 2003-02-21 | 641.17 |
| 2003-02-24 | 624.34 |
| 2003-02-25 | 627.32 |
| 2003-02-26 | 617.49 |
| 2003-02-27 | 629.75 |
| 2003-02-28 | 636.31 |
| 2003-03-03 | 629.54 |
| 2003-03-04 | 617.84 |
| 2003-03-05 | 622.93 |
| 2003-03-06 | 613.30 |
| 2003-03-07 | 620.81 |
| 2003-03-10 | 598.52 |
| 2003-03-11 | 586.43 |
| 2003-03-12 | 587.03 |
| 2003-03-13 | 618.85 |
| 2003-03-14 | 619.96 |
| 2003-03-17 | 655.21 |
| 2003-03-18 | 663.67 |
| 2003-03-19 | 668.55 |
| 2003-03-20 | 672.36 |
| 2003-03-21 | 688.70 |
| 2003-03-24 | 665.24 |
| 2003-03-25 | 666.16 |
| 2003-03-26 | 665.98 |
| 2003-03-27 | 661.41 |
| 2003-03-28 | 657.18 |
| 2003-03-31 | 640.93 |
| 2003-04-01 | 654.93 |
| 2003-04-02 | 679.06 |
| 2003-04-03 | 677.43 |
| 2003-04-04 | 682.53 |
| 2003-04-07 | 686.36 |
| 2003-04-08 | 684.03 |
| 2003-04-09 | 672.89 |
| 2003-04-10 | 678.28 |
| 2003-04-11 | 676.83 |
| 2003-04-14 | 695.06 |
| 2003-04-15 | 715.32 |
| 2003-04-16 | 707.92 |
| 2003-04-17 | 718.75 |
| 2003-04-18 | . |
| 2003-04-21 | 715.48 |
| 2003-04-22 | 735.46 |
| 2003-04-23 | 744.61 |
| 2003-04-24 | 733.35 |
| 2003-04-25 | 721.56 |
| 2003-04-28 | 732.16 |
| 2003-04-29 | 732.25 |
| 2003-04-30 | 735.22 |
| 2003-05-01 | 731.43 |
| 2003-05-02 | 747.87 |
| 2003-05-05 | 746.11 |
| 2003-05-06 | 756.90 |
| 2003-05-07 | 756.60 |
| 2003-05-08 | 739.45 |
| 2003-05-09 | 751.76 |
| 2003-05-12 | 764.71 |
| 2003-05-13 | 761.87 |
| 2003-05-14 | 759.80 |
| 2003-05-15 | 769.74 |
| 2003-05-16 | 768.75 |
| 2003-05-19 | 744.10 |
| 2003-05-20 | 743.74 |
| 2003-05-21 | 748.54 |
| 2003-05-22 | 751.91 |
| 2003-05-23 | 752.42 |
| 2003-05-26 | . |
| 2003-05-27 | 770.30 |
| 2003-05-28 | 785.10 |
| 2003-05-29 | 782.74 |
| 2003-05-30 | 799.30 |
| 2003-06-02 | 812.75 |
| 2003-06-03 | 811.77 |
| 2003-06-04 | 830.39 |
| 2003-06-05 | 839.95 |
| 2003-06-06 | 841.09 |
| 2003-06-09 | 824.52 |
| 2003-06-10 | 835.21 |
| 2003-06-11 | 852.72 |
| 2003-06-12 | 854.58 |
| 2003-06-13 | 848.27 |
| 2003-06-16 | 867.81 |
| 2003-06-17 | 867.16 |
| 2003-06-18 | 851.83 |
| 2003-06-19 | 825.86 |
| 2003-06-20 | 825.54 |
| 2003-06-23 | 807.00 |
| 2003-06-24 | 816.66 |
| 2003-06-25 | 814.07 |
| 2003-06-26 | 819.24 |
| 2003-06-27 | 812.43 |
| 2003-06-30 | 809.62 |
| 2003-07-01 | 822.55 |
| 2003-07-02 | 832.92 |
| 2003-07-03 | 831.97 |
| 2003-07-04 | . |
| 2003-07-07 | 855.60 |
| 2003-07-08 | 869.75 |
| 2003-07-09 | 867.07 |
| 2003-07-10 | 850.36 |
| 2003-07-11 | 858.57 |
| 2003-07-14 | 883.84 |
| 2003-07-15 | 886.33 |
| 2003-07-16 | 883.72 |
| 2003-07-17 | 859.57 |
| 2003-07-18 | 870.39 |
| 2003-07-21 | 855.49 |
| 2003-07-22 | 865.25 |
| 2003-07-23 | 865.35 |
| 2003-07-24 | 864.67 |
| 2003-07-25 | 881.98 |
| 2003-07-28 | 877.31 |
| 2003-07-29 | 869.70 |
| 2003-07-30 | 865.14 |
| 2003-07-31 | 868.14 |
| 2003-08-01 | 851.50 |
| 2003-08-04 | 853.17 |
| 2003-08-05 | 836.10 |
| 2003-08-06 | 847.39 |
| 2003-08-07 | 854.96 |
| 2003-08-08 | 864.62 |
| 2003-08-11 | 861.56 |
| 2003-08-12 | 878.36 |
| 2003-08-13 | 872.46 |
| 2003-08-14 | 881.09 |
| 2003-08-15 | 876.78 |
| 2003-08-18 | 881.33 |
| 2003-08-19 | 886.06 |
| 2003-08-20 | 883.93 |
| 2003-08-21 | 886.55 |
| 2003-08-22 | 875.08 |
| 2003-08-25 | 870.55 |
| 2003-08-26 | 870.31 |
| 2003-08-27 | 868.47 |
| 2003-08-28 | 876.60 |
| 2003-08-29 | 882.46 |
| 2003-09-01 | . |
| 2003-09-02 | 901.01 |
| 2003-09-03 | 900.48 |
| 2003-09-04 | 900.50 |
| 2003-09-05 | 888.70 |
| 2003-09-08 | 897.21 |
| 2003-09-09 | 896.37 |
| 2003-09-10 | 879.39 |
| 2003-09-11 | 887.69 |
| 2003-09-12 | 888.86 |
| 2003-09-15 | 888.23 |
| 2003-09-16 | 908.68 |
| 2003-09-17 | 913.12 |
| 2003-09-18 | 940.72 |
| 2003-09-19 | 937.12 |
| 2003-09-22 | 922.69 |
| 2003-09-23 | 927.49 |
| 2003-09-24 | 906.49 |
| 2003-09-25 | 900.60 |
| 2003-09-26 | 886.69 |
| 2003-09-29 | 898.54 |
| 2003-09-30 | 887.49 |
| 2003-10-01 | 912.33 |
| 2003-10-02 | 915.62 |
| 2003-10-03 | 924.31 |
| 2003-10-06 | 929.42 |
| 2003-10-07 | 936.32 |
| 2003-10-08 | 931.45 |
| 2003-10-09 | 939.45 |
| 2003-10-10 | 938.96 |
| 2003-10-13 | 957.35 |
| 2003-10-14 | 963.32 |
| 2003-10-15 | 955.43 |
| 2003-10-16 | 957.60 |
| 2003-10-17 | 945.53 |
| 2003-10-20 | 947.73 |
| 2003-10-21 | 946.04 |
| 2003-10-22 | 924.81 |
| 2003-10-23 | 934.62 |
| 2003-10-24 | 929.36 |
| 2003-10-27 | 934.97 |
| 2003-10-28 | 959.78 |
| 2003-10-29 | 962.39 |
| 2003-10-30 | 957.04 |
| 2003-10-31 | 960.23 |
| 2003-11-03 | 971.07 |
| 2003-11-04 | 967.60 |
| 2003-11-05 | 961.00 |
| 2003-11-06 | 969.41 |
| 2003-11-07 | 966.73 |
| 2003-11-10 | 956.82 |
| 2003-11-11 | 954.75 |
| 2003-11-12 | 963.33 |
| 2003-11-13 | 961.21 |
| 2003-11-14 | 935.14 |
| 2003-11-17 | 923.93 |
| 2003-11-18 | 916.65 |
| 2003-11-19 | 920.19 |
| 2003-11-20 | 910.30 |
| 2003-11-21 | 916.30 |
| 2003-11-24 | 930.38 |
| 2003-11-25 | 934.91 |
| 2003-11-26 | 943.24 |
| 2003-11-27 | . |
| 2003-11-28 | 943.96 |
| 2003-12-01 | 956.97 |
| 2003-12-02 | 955.99 |
| 2003-12-03 | 958.81 |
| 2003-12-04 | 956.86 |
| 2003-12-05 | 946.29 |
| 2003-12-08 | 955.79 |
| 2003-12-09 | 941.06 |
| 2003-12-10 | 931.15 |
| 2003-12-11 | 940.07 |
| 2003-12-12 | 946.60 |
| 2003-12-15 | 937.63 |
| 2003-12-16 | 943.23 |
| 2003-12-17 | 943.24 |
| 2003-12-18 | 952.89 |
| 2003-12-19 | 955.65 |
| 2003-12-22 | 963.54 |
| 2003-12-23 | 968.25 |
| 2003-12-24 | 966.02 |
| 2003-12-25 | . |
| 2003-12-26 | 967.40 |
| 2003-12-29 | 982.26 |
| 2003-12-30 | 978.91 |
| 2003-12-31 | 979.53 |
| 2004-01-01 | . |
| 2004-01-02 | 970.51 |
| 2004-01-05 | 982.15 |
| 2004-01-06 | 985.39 |
| 2004-01-07 | 990.02 |
| 2004-01-08 | 996.13 |
| 2004-01-09 | 987.06 |
| 2004-01-12 | 995.26 |
| 2004-01-13 | 993.46 |
| 2004-01-14 | 1007.70 |
| 2004-01-15 | 1022.56 |
| 2004-01-16 | 1028.37 |
| 2004-01-19 | . |
| 2004-01-20 | 1032.28 |
| 2004-01-21 | 1041.24 |
| 2004-01-22 | 1040.85 |
| 2004-01-23 | 1035.29 |
| 2004-01-26 | 1049.85 |
| 2004-01-27 | 1037.47 |
| 2004-01-28 | 1011.97 |
| 2004-01-29 | 1020.52 |
| 2004-01-30 | 1028.28 |
| 2004-02-02 | 1031.63 |
| 2004-02-03 | 1034.18 |
| 2004-02-04 | 1018.93 |
| 2004-02-05 | 1013.05 |
| 2004-02-06 | 1035.51 |
| 2004-02-09 | 1037.91 |
| 2004-02-10 | 1038.18 |
| 2004-02-11 | 1068.35 |
| 2004-02-12 | 1060.86 |
| 2004-02-13 | 1060.68 |
| 2004-02-16 | . |
| 2004-02-17 | 1075.57 |
| 2004-02-18 | 1072.41 |
| 2004-02-19 | 1067.67 |
| 2004-02-20 | 1063.03 |
| 2004-02-23 | 1056.58 |
| 2004-02-24 | 1046.84 |
| 2004-02-25 | 1058.39 |
| 2004-02-26 | 1057.49 |
| 2004-02-27 | 1059.83 |
| 2004-03-01 | 1070.57 |
| 2004-03-02 | 1066.45 |
| 2004-03-03 | 1070.85 |
| 2004-03-04 | 1082.61 |
| 2004-03-05 | 1088.18 |
| 2004-03-08 | 1078.50 |
| 2004-03-09 | 1069.34 |
| 2004-03-10 | 1049.68 |
| 2004-03-11 | 1033.08 |
| 2004-03-12 | 1050.24 |
| 2004-03-15 | 1029.35 |
| 2004-03-16 | 1032.26 |
| 2004-03-17 | 1047.13 |
| 2004-03-18 | 1045.68 |
| 2004-03-19 | 1036.52 |
| 2004-03-22 | 1019.51 |
| 2004-03-23 | 1016.97 |
| 2004-03-24 | 1005.63 |
| 2004-03-25 | 1017.97 |
| 2004-03-26 | 1025.27 |
| 2004-03-29 | 1035.96 |
| 2004-03-30 | 1042.85 |
| 2004-03-31 | 1043.85 |
| 2004-04-01 | 1051.24 |
| 2004-04-02 | 1048.07 |
| 2004-04-05 | 1049.53 |
| 2004-04-06 | 1049.62 |
| 2004-04-07 | 1044.19 |
| 2004-04-08 | 1039.53 |
| 2004-04-09 | . |
| 2004-04-12 | 1047.17 |
| 2004-04-13 | 1021.57 |
| 2004-04-14 | 1001.00 |
| 2004-04-15 | 995.49 |
| 2004-04-16 | 1009.59 |
| 2004-04-19 | 1002.84 |
| 2004-04-20 | 983.23 |
| 2004-04-21 | 981.33 |
| 2004-04-22 | 1001.53 |
| 2004-04-23 | 996.41 |
| 2004-04-26 | 996.87 |
| 2004-04-27 | 997.39 |
| 2004-04-28 | 975.69 |
| 2004-04-29 | 970.92 |
| 2004-04-30 | 962.80 |
| 2004-05-03 | 968.93 |
| 2004-05-04 | 974.07 |
| 2004-05-05 | 974.61 |
| 2004-05-06 | 964.54 |
| 2004-05-07 | 941.57 |
| 2004-05-10 | 935.44 |
| 2004-05-11 | 943.06 |
| 2004-05-12 | 949.19 |
| 2004-05-13 | 951.93 |
| 2004-05-14 | 952.12 |
| 2004-05-17 | 936.02 |
| 2004-05-18 | 947.82 |
| 2004-05-19 | 951.81 |
| 2004-05-20 | 953.84 |
| 2004-05-21 | 958.12 |
| 2004-05-24 | 962.75 |
| 2004-05-25 | 976.13 |
| 2004-05-26 | 979.26 |
| 2004-05-27 | 984.34 |
| 2004-05-28 | 982.80 |
| 2004-05-31 | . |
| 2004-06-01 | 976.65 |
| 2004-06-02 | 977.24 |
| 2004-06-03 | 968.12 |
| 2004-06-04 | 980.29 |
| 2004-06-07 | 1001.86 |
| 2004-06-08 | 1001.42 |
| 2004-06-09 | 989.25 |
| 2004-06-10 | 987.39 |
| 2004-06-11 | . |
| 2004-06-14 | 974.69 |
| 2004-06-15 | 969.57 |
| 2004-06-16 | 975.05 |
| 2004-06-17 | 974.72 |
| 2004-06-18 | 976.65 |
| 2004-06-21 | 971.18 |
| 2004-06-22 | 978.16 |
| 2004-06-23 | 983.13 |
| 2004-06-24 | 986.34 |
| 2004-06-25 | 988.70 |
| 2004-06-28 | 982.90 |
| 2004-06-29 | 982.74 |
| 2004-06-30 | 985.12 |
| 2004-07-01 | 979.15 |
| 2004-07-02 | 978.51 |
| 2004-07-05 | . |
| 2004-07-06 | 968.15 |
| 2004-07-07 | 958.24 |
| 2004-07-08 | 949.20 |
| 2004-07-09 | 947.32 |
| 2004-07-12 | 951.60 |
| 2004-07-13 | 941.39 |
| 2004-07-14 | 936.58 |
| 2004-07-15 | 930.02 |
| 2004-07-16 | 923.24 |
| 2004-07-19 | 920.60 |
| 2004-07-20 | 939.55 |
| 2004-07-21 | 927.54 |
| 2004-07-22 | 929.62 |
| 2004-07-23 | 920.27 |
| 2004-07-26 | 917.86 |
| 2004-07-27 | 929.90 |
| 2004-07-28 | 929.00 |
| 2004-07-29 | 937.43 |
| 2004-07-30 | 935.26 |
| 2004-08-02 | 938.88 |
| 2004-08-03 | 931.88 |
| 2004-08-04 | 931.55 |
| 2004-08-05 | 914.26 |
| 2004-08-06 | 901.58 |
| 2004-08-09 | 902.02 |
| 2004-08-10 | 920.22 |
| 2004-08-11 | 917.48 |
| 2004-08-12 | 907.77 |
| 2004-08-13 | 906.38 |
| 2004-08-16 | 925.80 |
| 2004-08-17 | 934.70 |
| 2004-08-18 | 944.75 |
| 2004-08-19 | 939.56 |
| 2004-08-20 | 950.41 |
| 2004-08-23 | 947.33 |
| 2004-08-24 | 946.95 |
| 2004-08-25 | 957.61 |
| 2004-08-26 | 963.28 |
| 2004-08-27 | 959.51 |
| 2004-08-30 | 949.58 |
| 2004-08-31 | 954.45 |
| 2004-09-01 | 953.73 |
| 2004-09-02 | 964.49 |
| 2004-09-03 | 961.44 |
| 2004-09-06 | . |
| 2004-09-07 | 979.89 |
| 2004-09-08 | 972.80 |
| 2004-09-09 | 970.59 |
| 2004-09-10 | 982.29 |
| 2004-09-13 | 982.47 |
| 2004-09-14 | 983.15 |
| 2004-09-15 | 975.16 |
| 2004-09-16 | 982.52 |
| 2004-09-17 | 979.26 |
| 2004-09-20 | 975.17 |
| 2004-09-21 | 992.86 |
| 2004-09-22 | 969.15 |
| 2004-09-23 | 966.80 |
| 2004-09-24 | 973.29 |
| 2004-09-27 | 963.37 |
| 2004-09-28 | 968.01 |
| 2004-09-29 | 974.80 |
| 2004-09-30 | 976.55 |
| 2004-10-01 | 988.16 |
| 2004-10-04 | 993.65 |
| 2004-10-05 | 988.52 |
| 2004-10-06 | 996.12 |
| 2004-10-07 | 989.21 |
| 2004-10-08 | 978.54 |
| 2004-10-11 | 982.79 |
| 2004-10-12 | 985.74 |
| 2004-10-13 | 976.87 |
| 2004-10-14 | 962.38 |
| 2004-10-15 | 972.61 |
| 2004-10-18 | 976.43 |
| 2004-10-19 | 968.88 |
| 2004-10-20 | 961.02 |
| 2004-10-21 | 969.44 |
| 2004-10-22 | 963.03 |
| 2004-10-25 | 959.76 |
| 2004-10-26 | 976.73 |
| 2004-10-27 | 1000.69 |
| 2004-10-28 | 1004.25 |
| 2004-10-29 | 1005.30 |
| 2004-11-01 | 1009.26 |
| 2004-11-02 | 1017.35 |
| 2004-11-03 | 1029.54 |
| 2004-11-04 | 1043.00 |
| 2004-11-05 | 1046.93 |
| 2004-11-08 | 1039.41 |
| 2004-11-09 | 1038.37 |
| 2004-11-10 | 1038.94 |
| 2004-11-11 | 1052.06 |
| 2004-11-12 | 1062.22 |
| 2004-11-15 | 1065.66 |
| 2004-11-16 | 1058.23 |
| 2004-11-17 | 1067.48 |
| 2004-11-18 | 1067.74 |
| 2004-11-19 | 1050.93 |
| 2004-11-22 | 1054.54 |
| 2004-11-23 | 1055.45 |
| 2004-11-24 | 1060.17 |
| 2004-11-25 | . |
| 2004-11-26 | 1060.77 |
| 2004-11-29 | 1059.51 |
| 2004-11-30 | 1056.20 |
| 2004-12-01 | 1076.06 |
| 2004-12-02 | 1073.07 |
| 2004-12-03 | 1078.31 |
| 2004-12-06 | 1078.14 |
| 2004-12-07 | 1068.55 |
| 2004-12-08 | 1072.67 |
| 2004-12-09 | 1077.98 |
| 2004-12-10 | 1088.49 |
| 2004-12-13 | 1097.05 |
| 2004-12-14 | 1103.71 |
| 2004-12-15 | 1112.27 |
| 2004-12-16 | 1103.01 |
| 2004-12-17 | 1100.12 |
| 2004-12-20 | 1096.35 |
| 2004-12-21 | 1108.12 |
| 2004-12-22 | 1114.93 |
| 2004-12-23 | 1112.66 |
| 2004-12-24 | . |
| 2004-12-27 | 1108.49 |
| 2004-12-28 | 1115.93 |
| 2004-12-29 | 1115.51 |
| 2004-12-30 | 1117.66 |
| 2004-12-31 | 1118.26 |
| 2005-01-03 | 1112.49 |
| 2005-01-04 | 1095.89 |
| 2005-01-05 | 1088.33 |
| 2005-01-06 | 1097.05 |
| 2005-01-07 | 1093.40 |
| 2005-01-10 | 1095.77 |
| 2005-01-11 | 1086.77 |
| 2005-01-12 | 1086.91 |
| 2005-01-13 | 1079.07 |
| 2005-01-14 | 1086.28 |
| 2005-01-17 | . |
| 2005-01-18 | 1095.35 |
| 2005-01-19 | 1084.57 |
| 2005-01-20 | 1072.62 |
| 2005-01-21 | 1065.26 |
| 2005-01-24 | 1063.25 |
| 2005-01-25 | 1066.35 |
| 2005-01-26 | 1071.07 |
| 2005-01-27 | 1068.60 |
#2005-01-28|1070.01
#2005-01-31|1089.36
#2005-02-01|1107.91
#2005-02-02|1101.61
#2005-02-03|1095.72
#2005-02-04|1109.99
#2005-02-07|1105.22
#2005-02-08|1100.98
#2005-02-09|1095.02
#2005-02-10|1098.89
#2005-02-11|1109.55
#2005-02-14|1107.66
#2005-02-15|1109.50
#2005-02-16|1107.62
#2005-02-17|1099.96
#2005-02-18|1083.76
#2005-02-21| .
#2005-02-22|1067.92
#2005-02-23|1072.20
#2005-02-24|1074.40
#2005-02-25|1087.80
#2005-02-28|1079.68
#2005-03-01|1093.36
#2005-03-02|1092.28
#2005-03-03|1090.13
#2005-03-04|1107.93
#2005-03-07|1110.27
#2005-03-08|1108.82
#2005-03-09|1098.56
#2005-03-10|1103.94
#2005-03-11|1087.99
#2005-03-14|1097.52
#2005-03-15|1093.18
#2005-03-16|1081.01
#2005-03-17|1078.51
#2005-03-18|1078.99
#2005-03-21|1073.65
#2005-03-22|1057.13
#2005-03-23|1047.50
#2005-03-24|1044.85
#2005-03-25| .
#2005-03-28|1047.20
#2005-03-29|1035.23
#2005-03-30|1051.45
#2005-03-31|1055.92
#2005-04-01|1046.11
#2005-04-04|1056.16
#2005-04-05|1053.86
#2005-04-06|1059.23
#2005-04-07|1062.15
#2005-04-08|1054.58
#2005-04-11|1046.84
#2005-04-12|1052.47
#2005-04-13|1036.90
#2005-04-14|1022.30
#2005-04-15|1005.35
#2005-04-18|1010.47
#2005-04-19|1017.34
#2005-04-20| 998.81
#2005-04-21| 996.95
#2005-04-22| 985.14
#2005-04-25|1003.36
#2005-04-26|1002.82
#2005-04-27|1015.80
#2005-04-28|1004.04
#2005-04-29|1018.13
#2005-05-02|1008.20
#2005-05-03|1007.08
#2005-05-04|1026.63
#2005-05-05|1023.40
#2005-05-06|1020.72
#2005-05-09|1031.19
#2005-05-10|1016.09
#2005-05-11|1020.05
#2005-05-12|1007.08
#2005-05-13| 996.22
#2005-05-16|1012.40
#2005-05-17|1015.44
#2005-05-18|1030.79
#2005-05-19|1035.00
#2005-05-20|1035.08
#2005-05-23|1037.14
#2005-05-24|1031.87
#2005-05-25|1023.80
#2005-05-26|1030.15
#2005-05-27|1033.04
#2005-05-30| .
#2005-05-31|1034.94
#2005-06-01|1045.35
#2005-06-02|1044.94
#2005-06-03|1041.21
#2005-06-06|1047.80
#2005-06-07|1049.57
#2005-06-08|1050.88
#2005-06-09|1057.79
#2005-06-10|1054.43
#2005-06-13|1057.07
#2005-06-14|1055.34
#2005-06-15|1058.43
#2005-06-16|1067.28
#2005-06-17|1068.68
#2005-06-20|1067.49
#2005-06-21|1066.60
#2005-06-22|1069.34
#2005-06-23|1063.04
#2005-06-24|1071.18
#2005-06-27|1068.44
#2005-06-28|1081.51
#2005-06-29|1080.24
#2005-06-30|1090.57
#2005-07-01|1093.06
#2005-07-04| .
#2005-07-05|1100.42
#2005-07-06|1099.94
#2005-07-07|1105.32
#2005-07-08|1116.02
#2005-07-11|1122.64
#2005-07-12|1124.96
#2005-07-13|1128.66
#2005-07-14|1132.76
#2005-07-15|1130.49
#2005-07-18|1124.57
#2005-07-19|1131.85
#2005-07-20|1136.76
#2005-07-21|1133.53
#2005-07-22|1141.20
#2005-07-25|1134.30
#2005-07-26|1131.67
#2005-07-27|1132.86
#2005-07-28|1139.22
#2005-07-29|1128.05
#2005-08-01|1128.20
#2005-08-02|1138.79
#2005-08-03|1140.88
#2005-08-04|1131.34
#2005-08-05|1121.70
#2005-08-08|1119.66
#2005-08-09|1127.01
#2005-08-10|1129.66
#2005-08-11|1139.57
#2005-08-12|1132.99
#2005-08-15|1136.39
#2005-08-16|1127.40
#2005-08-17|1125.72
#2005-08-18|1124.01
#2005-08-19|1129.40
#2005-08-22|1131.72
#2005-08-23|1131.15
#2005-08-24|1118.93
#2005-08-25|1120.68
#2005-08-26|1112.96
#2005-08-29|1118.27
#2005-08-30|1111.23
#2005-08-31|1118.41
#2005-09-01|1129.58
#2005-09-02|1129.45
#2005-09-05| .
#2005-09-06|1143.25
#2005-09-07|1143.73
#2005-09-08|1143.81
#2005-09-09|1154.59
#2005-09-12|1163.82
#2005-09-13|1157.27
#2005-09-14|1152.67
#2005-09-15|1151.16
#2005-09-16|1166.74
#2005-09-19|1163.34
#2005-09-20|1159.78
#2005-09-21|1138.09
#2005-09-22|1145.90
#2005-09-23|1145.60
#2005-09-26|1145.67
#2005-09-27|1145.72
#2005-09-28|1145.58
#2005-09-29|1163.10
#2005-09-30|1165.92
#2005-10-03|1150.80
#2005-10-04|1137.28
#2005-10-05|1129.95
#2005-10-06|1127.59
#2005-10-07|1129.12
#2005-10-10|1123.18
#2005-10-11|1114.74
#2005-10-12|1099.34
#2005-10-13|1094.91
#2005-10-14|1105.09
#2005-10-17|1113.11
#2005-10-18|1109.70
#2005-10-19|1134.28
#2005-10-20|1119.31
#2005-10-21|1126.78
#2005-10-24|1154.54
#2005-10-25|1150.42
#2005-10-26|1155.91
#2005-10-27|1142.89
#2005-10-28|1159.38
#2005-10-31|1170.18
#2005-11-01|1160.86
#2005-11-02|1177.25
#2005-11-03|1175.91
#2005-11-04|1178.86
#2005-11-07|1183.70
#2005-11-08|1178.14
#2005-11-09|1185.12
#2005-11-10|1207.30
#2005-11-11|1214.91
#2005-11-14|1215.53
#2005-11-15|1204.66
#2005-11-16|1195.89
#2005-11-17|1211.38
#2005-11-18|1217.03
#2005-11-21|1227.46
#2005-11-22|1235.79
#2005-11-23|1247.58
#2005-11-24| .
#2005-11-25|1253.35
#2005-11-28|1239.21
#2005-11-29|1238.70
#2005-11-30|1224.41
#2005-12-01|1238.35
#2005-12-02|1242.02
#2005-12-05|1244.13
#2005-12-06|1242.26
#2005-12-07|1232.78
#2005-12-08|1229.74
#2005-12-09|1236.47
#2005-12-12|1235.02
#2005-12-13|1244.41
#2005-12-14|1248.29
#2005-12-15|1244.34
#2005-12-16|1246.22
#2005-12-19|1236.70
#2005-12-20|1242.73
#2005-12-21|1247.11
#2005-12-22|1253.74
#2005-12-23|1254.75
#2005-12-26| .
#2005-12-27|1242.20
#2005-12-28|1242.25
#2005-12-29|1238.05
#2005-12-30|1234.66
#2006-01-02| .
#2006-01-03|1254.21
#2006-01-04|1255.76
#2006-01-05|1256.64
#2006-01-06|1268.18
#2006-01-09|1283.97
#2006-01-10|1287.62
#2006-01-11|1296.60
#2006-01-12|1290.34
#2006-01-13|1289.82
#2006-01-16| .
#2006-01-17|1279.68
#2006-01-18|1274.09
#2006-01-19|1285.08
#2006-01-20|1265.49
#2006-01-23|1276.97
#2006-01-24|1289.11
#2006-01-25|1288.30
#2006-01-26|1308.92
#2006-01-27|1311.20
#2006-01-30|1309.44
#2006-01-31|1309.30
#2006-02-01|1311.45
#2006-02-02|1302.57
#2006-02-03|1302.53
#2006-02-06|1306.67
#2006-02-07|1289.78
#2006-02-08|1300.75
#2006-02-09|1301.33
#2006-02-10|1299.54
#2006-02-13|1297.11
#2006-02-14|1315.77
#2006-02-15|1326.09
#2006-02-16|1336.77
#2006-02-17|1332.55
#2006-02-20| .
#2006-02-21|1328.17
#2006-02-22|1352.75
#2006-02-23|1348.13
#2006-02-24|1353.66
#2006-02-27|1358.00
#2006-02-28|1339.52
#2006-03-01|1351.43
#2006-03-02|1349.75
#2006-03-03|1350.35
#2006-03-06|1340.89
#2006-03-07|1333.32
#2006-03-08|1328.09
#2006-03-09|1320.23
#2006-03-10|1333.82
#2006-03-13|1326.83
#2006-03-14|1350.85
#2006-03-15|1353.63
#2006-03-16|1354.30
#2006-03-17|1361.06
#2006-03-20|1361.33
#2006-03-21|1344.44
#2006-03-22|1356.46
#2006-03-23|1349.04
#2006-03-24|1353.92
#2006-03-27|1360.78
#2006-03-28|1347.50
#2006-03-29|1361.36
#2006-03-30|1360.55
#2006-03-31|1364.03
#2006-04-03|1366.71
#2006-04-04|1385.43
#2006-04-05|1383.66
#2006-04-06|1386.11
#2006-04-07|1376.13
#2006-04-10|1379.66
#2006-04-11|1358.62
#2006-04-12|1361.92
#2006-04-13|1365.60
#2006-04-14| .
#2006-04-17|1369.69
#2006-04-18|1398.14
#2006-04-19|1406.39
#2006-04-20|1409.57
#2006-04-21|1406.91
#2006-04-24|1398.12
#2006-04-25|1385.15
#2006-04-26|1388.06
#2006-04-27|1395.33
#2006-04-28|1381.60
#2006-05-01|1350.67
#2006-05-02|1362.02
#2006-05-03|1358.31
#2006-05-04|1362.39
#2006-05-05|1394.79
#2006-05-08|1394.16
#2006-05-09|1395.97
#2006-05-10|1391.34
#2006-05-11|1364.88
#2006-05-12|1346.38
#2006-05-15|1339.00
#2006-05-16|1339.58
#2006-05-17|1304.64
#2006-05-18|1292.86
#2006-05-19|1303.51
#2006-05-22|1285.05
#2006-05-23|1279.88
#2006-05-24|1279.63
#2006-05-25|1301.70
#2006-05-26|1320.82
#2006-05-29| .
#2006-05-30|1293.73
#2006-05-31|1308.57
#2006-06-01|1323.70
#2006-06-02|1327.97
#2006-06-05|1296.16
#2006-06-06|1288.91
#2006-06-07|1291.81
#2006-06-08|1287.65
#2006-06-09|1288.99
#2006-06-12|1259.34
#2006-06-13|1219.58
#2006-06-14|1218.94
#2006-06-15|1261.23
#2006-06-16|1255.70
#2006-06-19|1244.48
#2006-06-20|1249.90
#2006-06-21|1274.17
#2006-06-22|1269.09
#2006-06-23|1269.44
#2006-06-26|1281.17
#2006-06-27|1261.84
#2006-06-28|1263.04
#2006-06-29|1305.23
#2006-06-30|1305.76
#2006-07-03|1319.66
#2006-07-04| .
#2006-07-05|1303.64
#2006-07-06|1304.59
#2006-07-07|1291.13
#2006-07-10|1291.49
#2006-07-11|1291.40
#2006-07-12|1273.38
#2006-07-13|1251.77
#2006-07-14|1239.84
#2006-07-17|1242.19
#2006-07-18|1244.54
#2006-07-19|1284.07
#2006-07-20|1273.59
#2006-07-21|1250.92
#2006-07-24|1275.30
#2006-07-25|1279.69
#2006-07-26|1274.57
#2006-07-27|1274.96
#2006-07-28|1301.65
#2006-07-31|1300.44
#2006-08-01|1290.82
#2006-08-02|1298.76
#2006-08-03|1309.77
#2006-08-04|1316.01
#2006-08-07|1309.11
#2006-08-08|1301.10
#2006-08-09|1282.12
#2006-08-10|1288.22
#2006-08-11|1280.30
#2006-08-14|1279.27
#2006-08-15|1307.18
#2006-08-16|1320.13
#2006-08-17|1328.79
#2006-08-18|1325.80
#2006-08-21|1313.91
#2006-08-22|1315.58
#2006-08-23|1311.12
#2006-08-24|1302.22
#2006-08-25|1294.04
#2006-08-28|1299.48
#2006-08-29|1290.98
#2006-08-30|1297.89
#2006-08-31|1304.79
#2006-09-01|1311.00
#2006-09-04| .
#2006-09-05|1320.01
#2006-09-06|1308.93
#2006-09-07|1298.67
#2006-09-08|1305.48
#2006-09-11|1306.64
#2006-09-12|1337.36
#2006-09-13|1357.41
#2006-09-14|1363.23
#2006-09-15|1376.17
#2006-09-18|1371.04
#2006-09-19|1369.00
#2006-09-20|1383.80
#2006-09-21|1378.80
#2006-09-22|1379.26
#2006-09-25|1392.19
#2006-09-26|1403.03
#2006-09-27|1397.87
#2006-09-28|1402.84
#2006-09-29|1401.80
#2006-10-02|1395.84
#2006-10-03|1407.41
#2006-10-04|1431.19
#2006-10-05|1435.90
#2006-10-06|1430.52
#2006-10-09|1438.70
#2006-10-10|1446.51
#2006-10-11|1428.36
#2006-10-12|1443.89
#2006-10-13|1446.10
#2006-10-16|1448.07
#2006-10-17|1442.19
#2006-10-18|1446.21
#2006-10-19|1436.58
#2006-10-20|1437.80
#2006-10-23|1450.50
#2006-10-24|1457.38
#2006-10-25|1460.46
#2006-10-26|1477.75
#2006-10-27|1464.23
#2006-10-30|1469.26
#2006-10-31|1471.34
#2006-11-01|1445.41
#2006-11-02|1449.56
#2006-11-03|1448.34
#2006-11-06|1476.36
#2006-11-07|1475.81
#2006-11-08|1474.35
#2006-11-09|1455.59
#2006-11-10|1472.99
#2006-11-13|1481.77
#2006-11-14|1493.69
#2006-11-15|1504.84
#2006-11-16|1512.88
#2006-11-17|1510.46
#2006-11-20|1515.55
#2006-11-21|1525.42
#2006-11-22|1536.06
#2006-11-23| .
#2006-11-24|1532.13
#2006-11-27|1485.13
#2006-11-28|1494.48
#2006-11-29|1496.78
#2006-11-30|1490.95
#2006-12-01|1480.05
#2006-12-04|1513.26
#2006-12-05|1524.25
#2006-12-06|1531.73
#2006-12-07|1521.41
#2006-12-08|1530.49
#2006-12-11|1529.55
#2006-12-12|1522.34
#2006-12-13|1521.39
#2006-12-14|1536.56
#2006-12-15|1540.44
#2006-12-18|1543.98
#2006-12-19|1543.85
#2006-12-20|1546.09
#2006-12-21|1535.80
#2006-12-22|1527.94
#2006-12-25| .
#2006-12-26|1537.96
#2006-12-27|1554.06
#2006-12-28|1550.76
#2006-12-29|1542.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1550.36
#2007-01-04|1549.40
#2007-01-05|1542.35
#2007-01-08|1560.01
#2007-01-09|1560.90
#2007-01-10|1573.51
#2007-01-11|1592.12
#2007-01-12|1601.29
#2007-01-15| .
#2007-01-16|1596.40
#2007-01-17|1597.65
#2007-01-18|1577.15
#2007-01-19|1579.48
#2007-01-22|1583.04
#2007-01-23|1582.23
#2007-01-24|1611.85
#2007-01-25|1576.63
#2007-01-26|1580.32
#2007-01-29|1566.56
#2007-01-30|1572.60
#2007-01-31|1585.64
#2007-02-01|1597.42
#2007-02-02|1603.82
#2007-02-05|1594.83
#2007-02-06|1601.31
#2007-02-07|1610.28
#2007-02-08|1605.74
#2007-02-09|1582.38
#2007-02-12|1564.86
#2007-02-13|1576.03
#2007-02-14|1599.56
#2007-02-15|1603.56
#2007-02-16|1602.10
#2007-02-19| .
#2007-02-20|1611.98
#2007-02-21|1607.24
#2007-02-22|1599.39
#2007-02-23|1576.50
#2007-02-26|1550.96
#2007-02-27|1485.16
#2007-02-28|1498.78
#2007-03-01|1492.10
#2007-03-02|1466.66
#2007-03-05|1434.30
#2007-03-06|1474.99
#2007-03-07|1466.40
#2007-03-08|1486.29
#2007-03-09|1489.39
#2007-03-12|1488.85
#2007-03-13|1435.15
#2007-03-14|1449.73
#2007-03-15|1465.49
#2007-03-16|1453.42
#2007-03-19|1472.01
#2007-03-20|1480.57
#2007-03-21|1531.30
#2007-03-22|1524.03
#2007-03-23|1529.65
#2007-03-26|1523.24
#2007-03-27|1507.26
#2007-03-28|1487.53
#2007-03-29|1490.66
#2007-03-30|1489.52
#2007-04-02|1488.81
#2007-04-03|1512.40
#2007-04-04|1511.30
#2007-04-05|1515.24
#2007-04-06| .
#2007-04-09|1518.94
#2007-04-10|1519.65
#2007-04-11|1509.36
#2007-04-12|1514.99
#2007-04-13|1528.41
#2007-04-16|1572.04
#2007-04-17|1576.30
#2007-04-18|1585.34
#2007-04-19|1581.68
#2007-04-20|1592.44
#2007-04-23|1586.48
#2007-04-24|1578.27
#2007-04-25|1598.94
#2007-04-26|1596.90
#2007-04-27|1595.15
#2007-04-30|1578.49
#2007-05-01|1577.16
#2007-05-02|1593.74
#2007-05-03|1608.21
#2007-05-04|1620.64
#2007-05-07|1615.39
#2007-05-08|1613.41
#2007-05-09|1621.14
#2007-05-10|1596.37
#2007-05-11|1621.54
#2007-05-14|1608.11
#2007-05-15|1595.99
#2007-05-16|1609.68
#2007-05-17|1610.58
#2007-05-18|1626.61
#2007-05-21|1633.11
#2007-05-22|1637.20
#2007-05-23|1638.89
#2007-05-24|1617.43
#2007-05-25|1616.58
#2007-05-28| .
#2007-05-29|1632.03
#2007-05-30|1647.29
#2007-05-31|1649.38
#2007-06-01|1656.99
#2007-06-04|1657.21
#2007-06-05|1649.12
#2007-06-06|1638.02
#2007-06-07|1601.94
#2007-06-08|1624.75
#2007-06-11|1633.98
#2007-06-12|1616.96
#2007-06-13|1645.53
#2007-06-14|1645.58
#2007-06-15|1655.11
#2007-06-18|1654.85
#2007-06-19|1654.87
#2007-06-20|1634.93
#2007-06-21|1639.71
#2007-06-22|1611.31
#2007-06-25|1594.50
#2007-06-26|1587.99
#2007-06-27|1608.29
#2007-06-28|1608.84
#2007-06-29|1592.03
#2007-07-02|1580.17
#2007-07-03|1598.71
#2007-07-04| .
#2007-07-05|1590.53
#2007-07-06|1606.02
#2007-07-09|1605.52
#2007-07-10|1565.32
#2007-07-11|1571.38
#2007-07-12|1608.67
#2007-07-13|1616.24
#2007-07-16|1608.95
#2007-07-17|1615.21
#2007-07-18|1596.66
#2007-07-19|1589.96
#2007-07-20|1556.56
#2007-07-23|1557.41
#2007-07-24|1500.95
#2007-07-25|1508.69
#2007-07-26|1466.64
#2007-07-27|1456.57
#2007-07-30|1477.85
#2007-07-31|1444.37
#2007-08-01|1433.83
#2007-08-02|1436.75
#2007-08-03|1379.54
#2007-08-06|1429.74
#2007-08-07|1446.66
#2007-08-08|1487.54
#2007-08-09|1432.44
#2007-08-10|1417.66
#2007-08-13|1399.80
#2007-08-14|1351.83
#2007-08-15|1316.35
#2007-08-16|1339.48
#2007-08-17|1394.45
#2007-08-20|1379.84
#2007-08-21|1396.09
#2007-08-22|1414.42
#2007-08-23|1410.86
#2007-08-24|1419.32
#2007-08-27|1402.45
#2007-08-28|1350.27
#2007-08-29|1373.72
#2007-08-30|1359.41
#2007-08-31|1387.93
#2007-09-03| .
#2007-09-04|1413.34
#2007-09-05|1385.67
#2007-09-06|1385.26
#2007-09-07|1362.37
#2007-09-10|1363.57
#2007-09-11|1377.09
#2007-09-12|1375.07
#2007-09-13|1406.60
#2007-09-14|1404.52
#2007-09-17|1385.46
#2007-09-18|1452.29
#2007-09-19|1462.74
#2007-09-20|1440.67
#2007-09-21|1445.68
#2007-09-24|1427.44
#2007-09-25|1424.49
#2007-09-26|1441.47
#2007-09-27|1463.12
#2007-09-28|1458.42
#2007-10-01|1493.42
#2007-10-02|1506.92
#2007-10-03|1506.92
#2007-10-04|1504.08
#2007-10-05|1532.55
#2007-10-08|1520.30
#2007-10-09|1547.62
#2007-10-10|1536.16
#2007-10-11|1524.99
#2007-10-12|1535.92
#2007-10-15|1503.35
#2007-10-16|1489.48
#2007-10-17|1492.50
#2007-10-18|1486.06
#2007-10-19|1438.41
#2007-10-22|1450.69
#2007-10-23|1476.75
#2007-10-24|1467.96
#2007-10-25|1462.24
#2007-10-26|1502.21
#2007-10-29|1514.92
#2007-10-30|1504.22
#2007-10-31|1531.28
#2007-11-01|1468.65
#2007-11-02|1444.24
#2007-11-05|1420.92
#2007-11-06|1438.39
#2007-11-07|1373.33
#2007-11-08|1380.80
#2007-11-09|1372.47
#2007-11-12|1362.72
#2007-11-13|1426.79
#2007-11-14|1425.27
#2007-11-15|1390.70
#2007-11-16|1390.81
#2007-11-19|1353.12
#2007-11-20|1345.76
#2007-11-21|1309.94
#2007-11-22| .
#2007-11-23|1345.25
#2007-11-26|1297.48
#2007-11-27|1325.51
#2007-11-28|1396.88
#2007-11-29|1386.12
#2007-11-30|1407.74
#2007-12-03|1394.22
#2007-12-04|1365.62
#2007-12-05|1383.87
#2007-12-06|1425.02
#2007-12-07|1414.08
#2007-12-10|1442.82
#2007-12-11|1374.41
#2007-12-12|1374.29
#2007-12-13|1373.84
#2007-12-14|1358.92
#2007-12-17|1339.81
#2007-12-18|1334.48
#2007-12-19|1340.72
#2007-12-20|1337.67
#2007-12-21|1372.91
#2007-12-24|1386.95
#2007-12-25| .
#2007-12-26|1387.99
#2007-12-27|1355.82
#2007-12-28|1352.97
#2007-12-31|1364.60
#2008-01-01| .
#2008-01-02|1330.98
#2008-01-03|1329.96
#2008-01-04|1280.57
#2008-01-07|1274.60
#2008-01-08|1228.40
#2008-01-09|1243.83
#2008-01-10|1271.35
#2008-01-11|1253.17
#2008-01-14|1269.54
#2008-01-15|1216.95
#2008-01-16|1222.31
#2008-01-17|1164.19
#2008-01-18|1164.25
#2008-01-21| .
#2008-01-22|1188.43
#2008-01-23|1248.02
#2008-01-24|1266.58
#2008-01-25|1232.60
#2008-01-28|1263.73
#2008-01-29|1271.38
#2008-01-30|1259.01
#2008-01-31|1288.98
#2008-02-01|1314.12
#2008-02-04|1289.93
#2008-02-05|1225.67
#2008-02-06|1197.49
#2008-02-07|1222.62
#2008-02-08|1201.58
#2008-02-11|1196.94
#2008-02-12|1200.22
#2008-02-13|1214.62
#2008-02-14|1190.66
#2008-02-15|1194.50
#2008-02-18| .
#2008-02-19|1172.18
#2008-02-20|1195.74
#2008-02-21|1180.27
#2008-02-22|1194.30
#2008-02-25|1212.94
#2008-02-26|1218.98
#2008-02-27|1229.18
#2008-02-28|1200.23
#2008-02-29|1151.43
#2008-03-03|1139.51
#2008-03-04|1139.38
#2008-03-05|1140.60
#2008-03-06|1095.31
#2008-03-07|1094.38
#2008-03-10|1050.73
#2008-03-11|1131.44
#2008-03-12|1114.63
#2008-03-13|1128.12
#2008-03-14|1076.15
#2008-03-17|1024.73
#2008-03-18|1119.53
#2008-03-19|1077.91
#2008-03-20|1157.37
#2008-03-21| .
#2008-03-24|1173.21
#2008-03-25|1185.06
#2008-03-26|1149.33
#2008-03-27|1118.37
#2008-03-28|1090.19
#2008-03-31|1103.83
#2008-04-01|1176.05
#2008-04-02|1170.76
#2008-04-03|1181.88
#2008-04-04|1164.28
#2008-04-07|1180.70
#2008-04-08|1177.37
#2008-04-09|1149.10
#2008-04-10|1142.87
#2008-04-11|1118.10
#2008-04-14|1098.89
#2008-04-15|1103.93
#2008-04-16|1130.47
#2008-04-17|1145.42
#2008-04-18|1161.19
#2008-04-21|1155.43
#2008-04-22|1134.50
#2008-04-23|1133.40
#2008-04-24|1175.77
#2008-04-25|1196.18
#2008-04-28|1199.90
#2008-04-29|1206.69
#2008-04-30|1200.92
#2008-05-01|1253.56
#2008-05-02|1255.87
#2008-05-05|1247.40
#2008-05-06|1259.18
#2008-05-07|1221.28
#2008-05-08|1212.36
#2008-05-09|1203.69
#2008-05-12|1227.36
#2008-05-13|1213.43
#2008-05-14|1221.88
#2008-05-15|1236.14
#2008-05-16|1222.66
#2008-05-19|1213.99
#2008-05-20|1191.50
#2008-05-21|1159.18
#2008-05-22|1163.27
#2008-05-23|1145.21
#2008-05-26| .
#2008-05-27|1157.92
#2008-05-28|1162.34
#2008-05-29|1184.11
#2008-05-30|1182.23
#2008-06-02|1158.49
#2008-06-03|1151.77
#2008-06-04|1145.24
#2008-06-05|1180.48
#2008-06-06|1125.36
#2008-06-09|1108.21
#2008-06-10|1112.80
#2008-06-11|1075.89
#2008-06-12|1097.61
#2008-06-13|1138.80
#2008-06-16|1152.49
#2008-06-17|1130.08
#2008-06-18|1125.82
#2008-06-19|1134.34
#2008-06-20|1104.95
#2008-06-23|1086.16
#2008-06-24|1095.00
#2008-06-25|1096.59
#2008-06-26|1050.49
#2008-06-27|1038.83
#2008-06-30|1023.29
#2008-07-01|1028.49
#2008-07-02|1006.05
#2008-07-03|1005.10
#2008-07-04| .
#2008-07-07| 975.93
#2008-07-08|1020.43
#2008-07-09| 969.16
#2008-07-10| 966.92
#2008-07-11| 952.30
#2008-07-14| 915.88
#2008-07-15| 907.92
#2008-07-16| 993.74
#2008-07-17|1040.72
#2008-07-18|1045.40
#2008-07-21|1019.99
#2008-07-22|1066.20
#2008-07-23|1076.43
#2008-07-24|1019.08
#2008-07-25|1021.96
#2008-07-28| 979.58
#2008-07-29|1036.36
#2008-07-30|1051.13
#2008-07-31|1039.17
#2008-08-01|1036.37
#2008-08-04|1020.67
#2008-08-05|1064.22
#2008-08-06|1059.54
#2008-08-07|1018.71
#2008-08-08|1054.09
#2008-08-11|1074.70
#2008-08-12|1026.84
#2008-08-13|1008.90
#2008-08-14|1029.99
#2008-08-15|1041.21
#2008-08-18|1010.68
#2008-08-19| 985.45
#2008-08-20| 996.05
#2008-08-21| 988.76
#2008-08-22|1016.43
#2008-08-25| 990.38
#2008-08-26| 994.12
#2008-08-27|1008.97
#2008-08-28|1047.63
#2008-08-29|1042.44
#2008-09-01| .
#2008-09-02|1050.93
#2008-09-03|1061.60
#2008-09-04|1016.63
#2008-09-05|1033.78
#2008-09-08|1079.43
#2008-09-09|1012.07
#2008-09-10|1009.70
#2008-09-11|1014.69
#2008-09-12|1001.55
#2008-09-15| 930.19
#2008-09-16| 956.69
#2008-09-17| 861.79
#2008-09-18| 908.08
#2008-09-19|1011.09
#2008-09-22| 937.95
#2008-09-23| 930.40
#2008-09-24| 926.65
#2008-09-25| 945.06
#2008-09-26| 960.26
#2008-09-29| 814.63
#2008-09-30| 901.00
#2008-10-01| 907.13
#2008-10-02| 857.62
#2008-10-03| 838.22
#2008-10-06| 805.10
#2008-10-07| 733.33
#2008-10-08| 724.44
#2008-10-09| 643.17
#2008-10-10| 658.58
#2008-10-13| 763.68
#2008-10-14| 800.96
#2008-10-15| 699.98
#2008-10-16| 716.38
#2008-10-17| 715.47
#2008-10-20| 732.89
#2008-10-21| 719.05
#2008-10-22| 665.85
#2008-10-23| 645.80
#2008-10-24| 617.92
#2008-10-27| 584.15
#2008-10-28| 652.51
#2008-10-29| 653.12
#2008-10-30| 673.68
#2008-10-31| 700.42
#2008-11-03| 700.39
#2008-11-04| 745.20
#2008-11-05| 686.94
#2008-11-06| 637.64
#2008-11-07| 651.70
#2008-11-10| 616.28
#2008-11-11| 605.06
#2008-11-12| 564.69
#2008-11-13| 608.20
#2008-11-14| 572.77
#2008-11-17| 539.27
#2008-11-18| 541.93
#2008-11-19| 491.66
#2008-11-20| 460.14
#2008-11-21| 490.25
#2008-11-24| 566.09
#2008-11-25| 572.14
#2008-11-26| 601.56
#2008-11-27| .
#2008-11-28| 613.46
#2008-12-01| 520.73
#2008-12-02| 546.06
#2008-12-03| 574.96
#2008-12-04| 562.05
#2008-12-05| 599.50
#2008-12-08| 641.08
#2008-12-09| 610.20
#2008-12-10| 610.25
#2008-12-11| 574.57
#2008-12-12| 574.26
#2008-12-15| 558.18
#2008-12-16| 608.29
#2008-12-17| 609.43
#2008-12-18| 595.15
#2008-12-19| 601.31
#2008-12-22| 578.95
#2008-12-23| 568.96
#2008-12-24| 574.17
#2008-12-25| .
#2008-12-26| 571.84
#2008-12-29| 567.23
#2008-12-30| 591.15
#2008-12-31| 611.83
#2009-01-01| .
#2009-01-02| 631.06
#2009-01-05| 633.93
#2009-01-06| 651.77
#2009-01-07| 620.12
#2009-01-08| 622.51
#2009-01-09| 605.69
#2009-01-12| 584.62
#2009-01-13| 590.72
#2009-01-14| 559.19
#2009-01-15| 548.12
#2009-01-16| 545.73
#2009-01-19| .
#2009-01-20| 473.33
#2009-01-21| 523.14
#2009-01-22| 512.11
#2009-01-23| 524.94
#2009-01-26| 519.11
#2009-01-27| 533.87
#2009-01-28| 586.64
#2009-01-29| 547.15
#2009-01-30| 538.40
#2009-02-02| 545.48
#2009-02-03| 545.10
#2009-02-04| 553.99
#2009-02-05| 575.91
#2009-02-06| 599.61
#2009-02-09| 599.29
#2009-02-10| 556.26
#2009-02-11| 575.71
#2009-02-12| 573.78
#2009-02-13| 565.45
#2009-02-16| .
#2009-02-17| 520.02
#2009-02-18| 523.83
#2009-02-19| 510.65
#2009-02-20| 508.92
#2009-02-23| 483.53
#2009-02-24| 534.54
#2009-02-25| 524.81
#2009-02-26| 519.05
#2009-02-27| 499.76
#2009-03-02| 469.45
#2009-03-03| 469.02
#2009-03-04| 481.83
#2009-03-05| 450.78
#2009-03-06| 438.24
#2009-03-09| 434.69
#2009-03-10| 488.06
#2009-03-11| 506.80
#2009-03-12| 540.69
#2009-03-13| 541.14
#2009-03-16| 522.53
#2009-03-17| 551.41
#2009-03-18| 586.78
#2009-03-19| 547.88
#2009-03-20| 534.41
#2009-03-23| 610.16
#2009-03-24| 588.88
#2009-03-25| 606.29
#2009-03-26| 620.82
#2009-03-27| 601.48
#2009-03-30| 561.53
#2009-03-31| 592.29
#2009-04-01| 597.55
#2009-04-02| 616.87
#2009-04-03| 639.17
#2009-04-06| 624.74
#2009-04-07| 608.22
#2009-04-08| 613.90
#2009-04-09| 667.67
#2009-04-10| .
#2009-04-13| 694.12
#2009-04-14| 647.29
#2009-04-15| 670.56
#2009-04-16| 668.83
#2009-04-17| 670.69
#2009-04-20| 622.76
#2009-04-21| 659.13
#2009-04-22| 644.21
#2009-04-23| 666.47
#2009-04-24| 680.25
#2009-04-27| 662.96
#2009-04-28| 655.47
#2009-04-29| 684.18
#2009-04-30| 683.92
#2009-05-01| 685.54
#2009-05-04| 726.46
#2009-05-05| 723.35
#2009-05-06| 745.23
#2009-05-07| 720.58
#2009-05-08| 763.87
#2009-05-11| 723.99
#2009-05-12| 718.30
#2009-05-13| 691.65
#2009-05-14| 708.67
#2009-05-15| 701.74
#2009-05-18| 739.46
#2009-05-19| 727.74
#2009-05-20| 713.65
#2009-05-21| 717.67
#2009-05-22| 715.65
#2009-05-25| .
#2009-05-26| 743.03
#2009-05-27| 722.49
#2009-05-28| 742.49
#2009-05-29| 757.33
#2009-06-01| 768.30
#2009-06-02| 767.86
#2009-06-03| 760.97
#2009-06-04| 783.41
#2009-06-05| 776.62
#2009-06-08| 779.42
#2009-06-09| 790.22
#2009-06-10| 780.88
#2009-06-11| 779.90
#2009-06-12| 774.71
#2009-06-15| 759.15
#2009-06-16| 749.13
#2009-06-17| 737.54
#2009-06-18| 746.53
#2009-06-19| 754.94
#2009-06-22| 716.66
#2009-06-23| 728.34
#2009-06-24| 738.01
#2009-06-25| 752.59
#2009-06-26| 761.03
#2009-06-29| 766.98
#2009-06-30| 756.53
#2009-07-01| 754.38
#2009-07-02| 730.61
#2009-07-03| .
#2009-07-06| 736.67
#2009-07-07| 712.47
#2009-07-08| 699.98
#2009-07-09| 711.08
#2009-07-10| 706.73
#2009-07-13| 741.58
#2009-07-14| 743.20
#2009-07-15| 774.09
#2009-07-16| 779.98
#2009-07-17| 776.48
#2009-07-20| 789.48
#2009-07-21| 783.13
#2009-07-22| 780.32
#2009-07-23| 802.31
#2009-07-24| 799.79
#2009-07-27| 800.59
#2009-07-28| 790.88
#2009-07-29| 789.65
#2009-07-30| 809.30
#2009-07-31| 810.33
#2009-08-03| 823.93
#2009-08-04| 830.79
#2009-08-05| 842.57
#2009-08-06| 838.60
#2009-08-07| 856.39
#2009-08-10| 843.50
#2009-08-11| 826.07
#2009-08-12| 841.10
#2009-08-13| 844.39
#2009-08-14| 834.15
#2009-08-17| 802.98
#2009-08-18| 820.22
#2009-08-19| 819.77
#2009-08-20| 836.53
#2009-08-21| 847.47
#2009-08-24| 842.67
#2009-08-25| 851.03
#2009-08-26| 848.08
#2009-08-27| 852.32
#2009-08-28| 852.88
#2009-08-31| 852.12
#2009-09-01| 818.85
#2009-09-02| 813.62
#2009-09-03| 826.13
#2009-09-04| 832.00
#2009-09-07| .
#2009-09-08| 844.89
#2009-09-09| 859.08
#2009-09-10| 867.52
#2009-09-11| 862.54
#2009-09-14| 869.79
#2009-09-15| 870.82
#2009-09-16| 896.82
#2009-09-17| 894.60
#2009-09-18| 899.03
#2009-09-21| 889.23
#2009-09-22| 906.86
#2009-09-23| 891.35
#2009-09-24| 877.09
#2009-09-25| 864.80
#2009-09-28| 890.81
#2009-09-29| 887.64
#2009-09-30| 888.48
#2009-10-01| 861.25
#2009-10-02| 856.50
#2009-10-05| 875.07
#2009-10-06| 885.15
#2009-10-07| 896.16
#2009-10-08| 901.80
#2009-10-09| 909.59
#2009-10-12| 911.21
#2009-10-13| 902.16
#2009-10-14| 926.58
#2009-10-15| 923.80
#2009-10-16| 909.65
#2009-10-19| 916.43
#2009-10-20| 911.34
#2009-10-21| 902.52
#2009-10-22| 922.11
#2009-10-23| 913.41
#2009-10-26| 900.94
#2009-10-27| 893.14
#2009-10-28| 868.28
#2009-10-29| 896.37
#2009-10-30| 861.09
#2009-11-02| 868.89
#2009-11-03| 869.23
#2009-11-04| 863.98
#2009-11-05| 887.45
#2009-11-06| 886.70
#2009-11-09| 915.28
#2009-11-10| 910.50
#2009-11-11| 918.98
#2009-11-12| 908.09
#2009-11-13| 908.89
#2009-11-16| 919.56
#2009-11-17| 918.06
#2009-11-18| 918.01
#2009-11-19| 900.48
#2009-11-20| 892.66
#2009-11-23| 904.22
#2009-11-24| 899.66
#2009-11-25| 900.40
#2009-11-26| .
#2009-11-27| 877.29
#2009-11-30| 894.51
#2009-12-01| 898.53
#2009-12-02| 896.65
#2009-12-03| 879.10
#2009-12-04| 891.28
#2009-12-07| 881.62
#2009-12-08| 875.65
#2009-12-09| 887.31
#2009-12-10| 890.89
#2009-12-11| 892.99
#2009-12-14| 900.50
#2009-12-15| 890.86
#2009-12-16| 901.82
#2009-12-17| 887.01
#2009-12-18| 896.62
#2009-12-21| 904.49
#2009-12-22| 908.77
#2009-12-23| 908.52
#2009-12-24| 913.40
#2009-12-25| .
#2009-12-28| 911.00
#2009-12-29| 911.54
#2009-12-30| 914.27
#2009-12-31| 912.25
#2010-01-01| .
#2010-01-04| 930.70
#2010-01-05| 938.21
#2010-01-06| 935.64
#2010-01-07| 947.41
#2010-01-08| 945.76
#2010-01-11| 941.28
#2010-01-12| 932.35
#2010-01-13| 939.76
#2010-01-14| 940.31
#2010-01-15| 928.30
#2010-01-18| .
#2010-01-19| 941.18
#2010-01-20| 940.91
#2010-01-21| 917.58
#2010-01-22| 880.10
#2010-01-25| 881.53
#2010-01-26| 866.35
#2010-01-27| 882.29
#2010-01-28| 868.80
#2010-01-29| 857.17
#2010-02-01| 872.84
#2010-02-02| 881.77
#2010-02-03| 872.20
#2010-02-04| 834.59
#2010-02-05| 844.18
#2010-02-08| 831.64
#2010-02-09| 841.06
#2010-02-10| 847.54
#2010-02-11| 851.74
#2010-02-12| 851.93
#2010-02-15| .
#2010-02-16| 870.35
#2010-02-17| 867.64
#2010-02-18| 866.68
#2010-02-19| 873.74
#2010-02-22| 876.06
#2010-02-23| 862.88
#2010-02-24| 873.15
#2010-02-25| 868.75
#2010-02-26| 873.94
#2010-03-01| 878.32
#2010-03-02| 887.46
#2010-03-03| 884.69
#2010-03-04| 897.46
#2010-03-05| 916.81
#2010-03-08| 919.99
#2010-03-09| 918.33
#2010-03-10| 923.37
#2010-03-11| 928.56
#2010-03-12| 930.51
#2010-03-15| 928.00
#2010-03-16| 935.89
#2010-03-17| 945.16
#2010-03-18| 945.32
#2010-03-19| 935.93
#2010-03-22| 939.65
#2010-03-23| 943.14
#2010-03-24| 938.97
#2010-03-25| 942.28
#2010-03-26| 939.33
#2010-03-29| 946.00
#2010-03-30| 942.15
#2010-03-31| 940.35
#2010-04-01| 947.15
#2010-04-02| .
#2010-04-05| 957.33
#2010-04-06| 960.03
#2010-04-07| 957.19
#2010-04-08| 967.19
#2010-04-09| 972.02
#2010-04-12| 977.16
#2010-04-13| 978.68
#2010-04-14| 997.36
#2010-04-15| 996.54
#2010-04-16| 955.87
#2010-04-19| 962.87
#2010-04-20| 967.06
#2010-04-21| 966.60
#2010-04-22| 976.00
#2010-04-23| 983.35
#2010-04-26| 968.17
#2010-04-27| 943.55
#2010-04-28| 951.50
#2010-04-29| 970.70
#2010-04-30| 939.34
#2010-05-03| 953.32
#2010-05-04| 930.70
#2010-05-05| 918.56
#2010-05-06| 884.44
#2010-05-07| 867.21
#2010-05-10| 905.10
#2010-05-11| 896.93
#2010-05-12| 912.10
#2010-05-13| 899.32
#2010-05-14| 869.67
#2010-05-17| 868.73
#2010-05-18| 843.64
#2010-05-19| 847.56
#2010-05-20| 815.89
#2010-05-21| 838.87
#2010-05-24| 820.62
#2010-05-25| 822.60
#2010-05-26| 820.06
#2010-05-27| 848.50
#2010-05-28| 834.19
#2010-05-31| .
#2010-06-01| 817.12
#2010-06-02| 838.74
#2010-06-03| 838.13
#2010-06-04| 810.41
#2010-06-07| 794.96
#2010-06-08| 799.41
#2010-06-09| 793.34
#2010-06-10| 816.00
#2010-06-11| 822.73
#2010-06-14| 813.62
#2010-06-15| 836.69
#2010-06-16| 837.30
#2010-06-17| 833.06
#2010-06-18| 834.08
#2010-06-21| 838.04
#2010-06-22| 825.90
#2010-06-23| 821.71
#2010-06-24| 805.06
#2010-06-25| 822.98
#2010-06-28| 814.41
#2010-06-29| 779.43
#2010-06-30| 770.65
#2010-07-01| 771.30
#2010-07-02| 768.52
#2010-07-05| .
#2010-07-06| 768.65
#2010-07-07| 798.32
#2010-07-08| 804.75
#2010-07-09| 819.61
#2010-07-12| 815.96
#2010-07-13| 833.24
#2010-07-14| 826.92
#2010-07-15| 827.85
#2010-07-16| 800.68
#2010-07-19| 800.62
#2010-07-20| 816.38
#2010-07-21| 805.16
#2010-07-22| 828.38
#2010-07-23| 837.92
#2010-07-26| 847.66
#2010-07-27| 844.96
#2010-07-28| 837.16
#2010-07-29| 839.35
#2010-07-30| 838.92
#2010-08-02| 849.42
#2010-08-03| 844.46
#2010-08-04| 849.83
#2010-08-05| 845.17
#2010-08-06| 842.92
#2010-08-09| 853.34
#2010-08-10| 848.28
#2010-08-11| 820.87
#2010-08-12| 816.17
#2010-08-13| 811.00
#2010-08-16| 811.04
#2010-08-17| 821.59
#2010-08-18| 820.71
#2010-08-19| 803.99
#2010-08-20| 801.11
#2010-08-23| 796.43
#2010-08-24| 784.18
#2010-08-25| 787.27
#2010-08-26| 780.55
#2010-08-27| 793.33
#2010-08-30| 776.57
#2010-08-31| 775.58
#2010-09-01| 799.98
#2010-09-02| 807.76
#2010-09-03| 827.32
#2010-09-06| .
#2010-09-07| 809.00
#2010-09-08| 809.43
#2010-09-09| 813.42
#2010-09-10| 818.25
#2010-09-13| 827.34
#2010-09-14| 825.46
#2010-09-15| 832.63
#2010-09-16| 829.23
#2010-09-17| 828.72
#2010-09-20| 847.07
#2010-09-21| 838.54
#2010-09-22| 830.07
#2010-09-23| 821.34
#2010-09-24| 842.90
#2010-09-27| 839.68
#2010-09-28| 841.83
#2010-09-29| 840.08
#2010-09-30| 839.85
#2010-10-01| 844.57
#2010-10-04| 832.75
#2010-10-05| 850.85
#2010-10-06| 851.39
#2010-10-07| 846.45
#2010-10-08| 852.12
#2010-10-11| 851.88
#2010-10-12| 860.03
#2010-10-13| 868.99
#2010-10-14| 863.36
#2010-10-15| 858.96
#2010-10-18| 871.86
#2010-10-19| 867.10
#2010-10-20| 875.58
#2010-10-21| 873.17
#2010-10-22| 869.99
#2010-10-25| 870.71
#2010-10-26| 872.68
#2010-10-27| 877.87
#2010-10-28| 879.13
#2010-10-29| 879.74
#2010-11-01| 878.90
#2010-11-02| 887.29
#2010-11-03| 891.77
#2010-11-04| 916.22
#2010-11-05| 933.62
#2010-11-08| 925.27
#2010-11-09| 912.37
#2010-11-10| 917.96
#2010-11-11| 915.15
#2010-11-12| 899.62
#2010-11-15| 903.00
#2010-11-16| 885.96
#2010-11-17| 884.02
#2010-11-18| 898.50
#2010-11-19| 899.36
#2010-11-22| 886.53
#2010-11-23| 872.11
#2010-11-24| 890.33
#2010-11-25| .
#2010-11-26| 882.07
#2010-11-29| 882.95
#2010-11-30| 876.39
#2010-12-01| 897.55
#2010-12-02| 917.94
#2010-12-03| 918.07
#2010-12-06| 920.04
#2010-12-07| 917.35
#2010-12-08| 932.89
#2010-12-09| 937.67
#2010-12-10| 945.00
#2010-12-13| 946.96
#2010-12-14| 941.48
#2010-12-15| 933.26
#2010-12-16| 919.52
#2010-12-17| 917.61
#2010-12-20| 919.08
#2010-12-21| 931.55
#2010-12-22| 937.06
#2010-12-23| 932.33
#2010-12-24| .
#2010-12-27| 940.93
#2010-12-28| 939.12
#2010-12-29| 937.01
#2010-12-30| 933.48
#2010-12-31| 935.89
#2011-01-03| 949.30
#2011-01-04| 946.73
#2011-01-05| 960.23
#2011-01-06| 960.73
#2011-01-07| 954.40
#2011-01-10| 952.94
#2011-01-11| 956.99
#2011-01-12| 970.12
#2011-01-13| 968.51
#2011-01-14| 981.89
#2011-01-17| .
#2011-01-18| 980.49
#2011-01-19| 954.15
#2011-01-20| 957.99
#2011-01-21| 964.24
#2011-01-24| 967.38
#2011-01-25| 961.48
#2011-01-26| 960.90
#2011-01-27| 968.79
#2011-01-28| 949.56
#2011-01-31| 955.98
#2011-02-01| 972.01
#2011-02-02| 971.76
#2011-02-03| 966.56
#2011-02-04| 970.19
#2011-02-07| 984.57
#2011-02-08| 993.08
#2011-02-09| 987.43
#2011-02-10| 995.41
#2011-02-11|1004.34
#2011-02-14|1007.96
#2011-02-15|1003.30
#2011-02-16|1010.10
#2011-02-17|1008.36
#2011-02-18|1010.91
#2011-02-21| .
#2011-02-22| 980.26
#2011-02-23| 970.88
#2011-02-24| 975.84
#2011-02-25| 987.72
#2011-02-28| 983.29
#2011-03-01| 969.44
#2011-03-02| 971.62
#2011-03-03| 993.36
#2011-03-04| 979.45
#2011-03-07| 971.98
#2011-03-08| 985.17
#2011-03-09| 979.31
#2011-03-10| 954.10
#2011-03-11| 961.40
#2011-03-14| 952.12
#2011-03-15| 942.43
#2011-03-16| 926.45
#2011-03-17| 937.63
#2011-03-18| 946.20
#2011-03-21| 957.07
#2011-03-22| 955.04
#2011-03-23| 958.74
#2011-03-24| 967.09
#2011-03-25| 965.02
#2011-03-28| 964.65
#2011-03-29| 965.90
#2011-03-30| 978.37
#2011-03-31| 975.14
#2011-04-01| 986.14
#2011-04-04| 987.11
#2011-04-05| 987.24
#2011-04-06| 996.00
#2011-04-07| 994.26
#2011-04-08| 988.07
#2011-04-11| 986.71
#2011-04-12| 979.32
#2011-04-13| 979.77
#2011-04-14| 973.76
#2011-04-15| 977.82
#2011-04-18| 964.40
#2011-04-19| 963.94
#2011-04-20| 974.99
#2011-04-21| 984.15
#2011-04-22| .
#2011-04-25| 978.67
#2011-04-26| 986.15
#2011-04-27| 987.64
#2011-04-28| 987.26
#2011-04-29| 989.21
#2011-05-02| 989.32
#2011-05-03| 986.70
#2011-05-04| 978.48
#2011-05-05| 969.44
#2011-05-06| 976.70
#2011-05-09| 979.04
#2011-05-10| 988.41
#2011-05-11| 974.62
#2011-05-12| 972.77
#2011-05-13| 963.37
#2011-05-16| 960.74
#2011-05-17| 962.35
#2011-05-18| 970.26
#2011-05-19| 974.01
#2011-05-20| 960.21
#2011-05-23| 949.00
#2011-05-24| 944.90
#2011-05-25| 947.58
#2011-05-26| 952.18
#2011-05-27| 961.72
#2011-05-30| .
#2011-05-31| 974.45
#2011-06-01| 942.80
#2011-06-02| 943.89
#2011-06-03| 932.51
#2011-06-06| 917.66
#2011-06-07| 918.65
#2011-06-08| 906.77
#2011-06-09| 918.70
#2011-06-10| 909.59
#2011-06-13| 915.54
#2011-06-14| 923.57
#2011-06-15| 905.59
#2011-06-16| 909.15
#2011-06-17| 912.42
#2011-06-20| 914.38
#2011-06-21| 927.09
#2011-06-22| 919.68
#2011-06-23| 913.16
#2011-06-24| 901.95
#2011-06-27| 910.46
#2011-06-28| 916.40
#2011-06-29| 946.68
#2011-06-30| 947.58
#2011-07-01| 967.10
#2011-07-04| .
#2011-07-05| 960.73
#2011-07-06| 960.34
#2011-07-07| 975.11
#2011-07-08| 962.99
#2011-07-11| 936.76
#2011-07-12| 933.08
#2011-07-13| 934.64
#2011-07-14| 925.09
#2011-07-15| 926.48
#2011-07-18| 914.44
#2011-07-19| 923.07
#2011-07-20| 931.09
#2011-07-21| 953.28
#2011-07-22| 951.38
#2011-07-25| 946.59
#2011-07-26| 947.72
#2011-07-27| 920.61
#2011-07-28| 922.77
#2011-07-29| 919.27
#2011-08-01| 916.76
#2011-08-02| 889.45
#2011-08-03| 903.62
#2011-08-04| 857.35
#2011-08-05| 849.66
#2011-08-08| 772.61
#2011-08-09| 821.32
#2011-08-10| 771.52
#2011-08-11| 820.96
#2011-08-12| 810.83
#2011-08-15| 831.90
#2011-08-16| 818.18
#2011-08-17| 817.18
#2011-08-18| 774.57
#2011-08-19| 763.94
#2011-08-22| 762.02
#2011-08-23| 789.63
#2011-08-24| 809.68
#2011-08-25| 798.89
#2011-08-26| 809.83
#2011-08-29| 834.12
#2011-08-30| 832.48
#2011-08-31| 838.68
#2011-09-01| 825.49
#2011-09-02| 796.14
#2011-09-05| .
#2011-09-06| 785.48
#2011-09-07| 819.98
#2011-09-08| 804.54
#2011-09-09| 781.29
#2011-09-12| 787.14
#2011-09-13| 797.28
#2011-09-14| 810.98
#2011-09-15| 829.93
#2011-09-16| 831.62
#2011-09-19| 810.46
#2011-09-20| 810.29
#2011-09-21| 780.67
#2011-09-22| 755.23
#2011-09-23| 761.21
#2011-09-26| 778.71
#2011-09-27| 784.37
#2011-09-28| 761.05
#2011-09-29| 774.54
#2011-09-30| 744.52
#2011-10-03| 714.87
#2011-10-04| 737.17
#2011-10-05| 745.11
#2011-10-06| 763.69
#2011-10-07| 743.06
#2011-10-10| 776.32
#2011-10-11| 778.12
#2011-10-12| 794.22
#2011-10-13| 783.46
#2011-10-14| 791.72
#2011-10-17| 772.75
#2011-10-18| 801.89
#2011-10-19| 784.22
#2011-10-20| 791.00
#2011-10-21| 811.83
#2011-10-24| 831.12
#2011-10-25| 800.88
#2011-10-26| 815.63
#2011-10-27| 871.03
#2011-10-28| 870.53
#2011-10-31| 839.60
#2011-11-01| 800.82
#2011-11-02| 825.56
#2011-11-03| 845.62
#2011-11-04| 836.72
#2011-11-07| 841.80
#2011-11-08| 854.78
#2011-11-09| 812.74
#2011-11-10| 817.28
#2011-11-11| 837.69
#2011-11-14| 822.31
#2011-11-15| 827.30
#2011-11-16| 800.65
#2011-11-17| 782.35
#2011-11-18| 784.13
#2011-11-21| 769.02
#2011-11-22| 765.41
#2011-11-23| 748.76
#2011-11-24| .
#2011-11-25| 749.06
#2011-11-28| 774.39
#2011-11-29| 768.96
#2011-11-30| 816.45
#2011-12-01| 812.47
#2011-12-02| 819.13
#2011-12-05| 831.08
#2011-12-06| 829.36
#2011-12-07| 840.65
#2011-12-08| 813.13
#2011-12-09| 830.51
#2011-12-12| 811.92
#2011-12-13| 800.09
#2011-12-14| 790.62
#2011-12-15| 787.49
#2011-12-16| 793.45
#2011-12-19| 780.21
#2011-12-20| 808.99
#2011-12-21| 807.93
#2011-12-22| 817.68
#2011-12-23| 824.03
#2011-12-26| .
#2011-12-27| 817.69
#2011-12-28| 805.09
#2011-12-29| 817.69
#2011-12-30| 811.83
#2012-01-02| .
#2012-01-03| 830.72
#2012-01-04| 823.19
#2012-01-05| 828.67
#2012-01-06| 822.29
#2012-01-09| 825.23
#2012-01-10| 841.34
#2012-01-11| 840.19
#2012-01-12| 848.86
#2012-01-13| 841.76
#2012-01-16| .
#2012-01-17| 841.98
#2012-01-18| 853.11
#2012-01-19| 866.37
#2012-01-20| 863.76
#2012-01-23| 863.26
#2012-01-24| 863.41
#2012-01-25| 863.48
#2012-01-26| 861.82
#2012-01-27| 864.25
#2012-01-30| 855.66
#2012-01-31| 860.72
#2012-02-01| 877.27
#2012-02-02| 889.39
#2012-02-03| 913.42
#2012-02-06| 911.75
#2012-02-07| 910.29
#2012-02-08| 911.88
#2012-02-09| 916.63
#2012-02-10| 911.14
#2012-02-13| 913.94
#2012-02-14| 909.42
#2012-02-15| 908.27
#2012-02-16| 921.15
#2012-02-17| 924.52
#2012-02-20| .
#2012-02-21| 924.33
#2012-02-22| 920.61
#2012-02-23| 929.42
#2012-02-24| 931.80
#2012-02-27| 936.44
#2012-02-28| 940.44
#2012-02-29| 932.98
#2012-03-01| 944.11
#2012-03-02| 935.44
#2012-03-05| 930.20
#2012-03-06| 908.51
#2012-03-07| 919.31
#2012-03-08| 930.79
#2012-03-09| 937.41
#2012-03-12| 934.04
#2012-03-13| 961.05
#2012-03-14| 959.73
#2012-03-15| 974.74
#2012-03-16| 974.16
#2012-03-19| 982.49
#2012-03-20| 978.67
#2012-03-21| 977.32
#2012-03-22| 969.56
#2012-03-23| 980.45
#2012-03-26| 998.20
#2012-03-27| 988.35
#2012-03-28| 984.30
#2012-03-29| 973.48
#2012-03-30| 975.30
#2012-04-02| 985.40
#2012-04-03| 984.93
#2012-04-04| 966.94
#2012-04-05| 969.04
#2012-04-06| .
#2012-04-09| 954.33
#2012-04-10| 932.58
#2012-04-11| 942.66
#2012-04-12| 962.66
#2012-04-13| 946.93
#2012-04-16| 947.58
#2012-04-17| 959.31
#2012-04-18| 951.77
#2012-04-19| 947.02
#2012-04-20| 945.76
#2012-04-23| 933.59
#2012-04-24| 941.98
#2012-04-25| 955.42
#2012-04-26| 964.26
#2012-04-27| 968.36
#2012-04-30| 964.79
#2012-05-01| 968.83
#2012-05-02| 958.44
#2012-05-03| 943.86
#2012-05-04| 933.10
#2012-05-07| 932.93
#2012-05-08| 926.16
#2012-05-09| 915.89
#2012-05-10| 916.52
#2012-05-11| 912.24
#2012-05-14| 895.08
#2012-05-15| 890.42
#2012-05-16| 880.19
#2012-05-17| 863.60
#2012-05-18| 853.79
#2012-05-21| 868.31
#2012-05-22| 871.25
#2012-05-23| 872.82
#2012-05-24| 877.35
#2012-05-25| 874.65
#2012-05-28| .
#2012-05-29| 886.96
#2012-05-30| 868.09
#2012-05-31| 867.62
#2012-06-01| 837.05
#2012-06-04| 836.26
#2012-06-05| 848.38
#2012-06-06| 872.17
#2012-06-07| 871.81
#2012-06-08| 876.63
#2012-06-11| 865.78
#2012-06-12| 877.94
#2012-06-13| 866.00
#2012-06-14| 874.51
#2012-06-15| 889.69
#2012-06-18| 886.68
#2012-06-19| 901.90
#2012-06-20| 903.01
#2012-06-21| 881.54
#2012-06-22| 893.38
#2012-06-25| 875.34
#2012-06-26| 880.44
#2012-06-27| 889.36
#2012-06-28| 886.60
#2012-06-29| 911.90
#2012-07-02| 921.66
#2012-07-03| 929.33
#2012-07-04| .
#2012-07-05| 921.54
#2012-07-06| 913.08
#2012-07-09| 906.42
#2012-07-10| 897.96
#2012-07-11| 900.00
#2012-07-12| 894.21
#2012-07-13| 913.86
#2012-07-16| 917.16
#2012-07-17| 919.25
#2012-07-18| 916.88
#2012-07-19| 906.09
#2012-07-20| 894.18
#2012-07-23| 883.68
#2012-07-24| 877.71
#2012-07-25| 880.63
#2012-07-26| 900.10
#2012-07-27| 920.30
#2012-07-30| 920.65
#2012-07-31| 915.12
#2012-08-01| 904.32
#2012-08-02| 894.64
#2012-08-03| 917.97
#2012-08-06| 917.88
#2012-08-07| 927.68
#2012-08-08| 929.23
#2012-08-09| 926.43
#2012-08-10| 925.31
#2012-08-13| 924.24
#2012-08-14| 923.07
#2012-08-15| 926.76
#2012-08-16| 936.01
#2012-08-17| 937.65
#2012-08-20| 936.07
#2012-08-21| 934.26
#2012-08-22| 933.49
#2012-08-23| 926.53
#2012-08-24| 933.80
#2012-08-27| 931.76
#2012-08-28| 933.85
#2012-08-29| 935.77
#2012-08-30| 929.86
#2012-08-31| 937.72
#2012-09-03| .
#2012-09-04| 942.82
#2012-09-05| 940.21
#2012-09-06| 961.11
#2012-09-07| 969.99
#2012-09-10| 963.00
#2012-09-11| 970.03
#2012-09-12| 978.05
#2012-09-13| 996.63
#2012-09-14|1003.30
#2012-09-17| 996.28
#2012-09-18| 991.22
#2012-09-19| 989.12
#2012-09-20| 984.56
#2012-09-21| 985.20
#2012-09-24| 981.11
#2012-09-25| 965.88
#2012-09-26| 957.12
#2012-09-27| 970.23
#2012-09-28| 967.27
#2012-10-01| 977.58
#2012-10-02| 974.66
#2012-10-03| 983.80
#2012-10-04| 997.17
#2012-10-05| 998.02
#2012-10-08| 995.16
#2012-10-09| 986.14
#2012-10-10| 983.59
#2012-10-11| 993.25
#2012-10-12| 983.72
#2012-10-15| 991.68
#2012-10-16|1003.67
#2012-10-17|1017.54
#2012-10-18|1009.76
#2012-10-19| 998.37
#2012-10-22| 996.51
#2012-10-23| 981.87
#2012-10-24| 982.32
#2012-10-25| 984.59
#2012-10-26| 987.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 991.35
#2012-11-01|1007.27
#2012-11-02|1001.10
#2012-11-05|1000.76
#2012-11-06|1011.11
#2012-11-07| 982.55
#2012-11-08| 974.94
#2012-11-09| 977.04
#2012-11-12| 980.04
#2012-11-13| 975.17
#2012-11-14| 957.92
#2012-11-15| 956.94
#2012-11-16| 964.80
#2012-11-19| 985.35
#2012-11-20| 987.52
#2012-11-21| 988.93
#2012-11-22| .
#2012-11-23|1000.25
#2012-11-26| 996.38
#2012-11-27| 987.97
#2012-11-28| 995.48
#2012-11-29| 999.85
#2012-11-30|1000.00
#2012-12-03| 997.81
#2012-12-04| 991.97
#2012-12-05| 994.81
#2012-12-06| 997.31
#2012-12-07|1000.75
#2012-12-10|1001.24
#2012-12-11|1008.76
#2012-12-12|1010.61
#2012-12-13|1007.55
#2012-12-14|1004.32
#2012-12-17|1022.38
#2012-12-18|1037.77
#2012-12-19|1031.98
#2012-12-20|1044.51
#2012-12-21|1036.09
#2012-12-24|1035.11
#2012-12-25|1035.11
#2012-12-26|1027.97
#2012-12-27|1025.38
#2012-12-28|1019.19
#2012-12-31|1034.35
#2013-01-01|1034.35
#2013-01-02|1065.73
#2013-01-03|1063.92
#2013-01-04|1081.92
#2013-01-07|1081.18
#2013-01-08|1078.95
#2013-01-09|1085.43
#2013-01-10|1094.40
#2013-01-11|1097.02
#2013-01-14|1094.13
#2013-01-15|1095.18
#2013-01-16|1093.03
#2013-01-17|1099.50
#2013-01-18|1102.23
#2013-01-21|1102.44
#2013-01-22|1110.78
#2013-01-23|1107.27
#2013-01-24|1110.88
#2013-01-25|1113.61
#2013-01-28|1108.26
#2013-01-29|1117.09
#2013-01-30|1116.57
#2013-01-31|1117.79
#2013-02-01|1130.21
#2013-02-04|1116.67
#2013-02-05|1130.87
#2013-02-06|1136.60
#2013-02-07|1133.46
#2013-02-08|1137.21
#2013-02-11|1135.22
#2013-02-12|1140.06
#2013-02-13|1140.59
#2013-02-14|1148.03
#2013-02-15|1145.59
#2013-02-18|1145.41
#2013-02-19|1153.23
#2013-02-20|1133.30
#2013-02-21|1123.28
#2013-02-22|1138.56
#2013-02-25|1111.03
#2013-02-26|1115.97
#2013-02-27|1131.64
#2013-02-28|1126.88
#2013-03-01|1128.99
#2013-03-04|1140.40
#2013-03-05|1153.69
#2013-03-06|1161.50
#2013-03-07|1164.93
#2013-03-08|1166.26
#2013-03-11|1171.26
#2013-03-12|1165.32
#2013-03-13|1171.31
#2013-03-14|1176.88
#2013-03-15|1177.70
#2013-03-18|1167.28
#2013-03-19|1154.72
#2013-03-20|1168.43
#2013-03-21|1151.58
#2013-03-22|1159.97
#2013-03-25|1160.95
#2013-03-26|1174.67
#2013-03-27|1174.81
#2013-03-28|1179.55
#2013-03-29|1179.55
#2013-04-01|1166.34
#2013-04-02|1172.10
#2013-04-03|1147.46
#2013-04-04|1154.02
#2013-04-05|1146.69
#2013-04-08|1156.59
#2013-04-09|1159.47
#2013-04-10|1178.05
#2013-04-11|1183.49
#2013-04-12|1175.49
#2013-04-15|1142.21
#2013-04-16|1155.31
#2013-04-17|1135.46
#2013-04-18|1124.63
#2013-04-19|1141.27
#2013-04-22|1143.49
#2013-04-23|1161.63
#2013-04-24|1164.93
#2013-04-25|1172.54
#2013-04-26|1167.90
#2013-04-29|1177.92
#2013-04-30|1188.17
#2013-05-01|1172.50
#2013-05-02|1190.82
#2013-05-03|1211.34
#2013-05-06|1217.55
#2013-05-07|1222.62
#2013-05-08|1228.92
#2013-05-09|1223.92
#2013-05-10|1231.40
#2013-05-13|1233.35
#2013-05-14|1258.70
#2013-05-15|1269.23
#2013-05-16|1261.29
#2013-05-17|1284.18
#2013-05-20|1283.70
#2013-05-21|1285.34
#2013-05-22|1269.80
#2013-05-23|1260.92
#2013-05-24|1265.53
#2013-05-27|1265.89
#2013-05-28|1282.23
#2013-05-29|1279.11
#2013-05-30|1294.64
#2013-05-31|1275.72
#2013-06-03|1281.45
#2013-06-04|1273.24
#2013-06-05|1249.27
#2013-06-06|1265.93
#2013-06-07|1291.56
#2013-06-10|1297.71
#2013-06-11|1274.34
#2013-06-12|1258.94
#2013-06-13|1283.04
#2013-06-14|1267.97
#2013-06-17|1284.31
#2013-06-18|1294.08
#2013-06-19|1279.33
#2013-06-20|1246.27
#2013-06-21|1241.32
#2013-06-24|1220.41
#2013-06-25|1239.84
#2013-06-26|1247.75
#2013-06-27|1262.22
#2013-06-28|1253.39
#2013-07-01|1265.24
#2013-07-02|1260.80
#2013-07-03|1261.59
#2013-07-04|1261.70
#2013-07-05|1283.80
#2013-07-08|1284.24
#2013-07-09|1294.37
#2013-07-10|1287.40
#2013-07-11|1303.46
#2013-07-12|1312.86
#2013-07-15|1317.58
#2013-07-16|1308.28
#2013-07-17|1311.62
#2013-07-18|1322.44
#2013-07-19|1323.15
#2013-07-22|1334.55
#2013-07-23|1334.80
#2013-07-24|1326.76
#2013-07-25|1337.60
#2013-07-26|1333.92
#2013-07-29|1326.48
#2013-07-30|1330.58
#2013-07-31|1320.42
#2013-08-01|1347.42
#2013-08-02|1352.26
#2013-08-05|1350.76
#2013-08-06|1343.58
#2013-08-07|1331.16
#2013-08-08|1335.41
#2013-08-09|1330.66
#2013-08-12|1324.79
#2013-08-13|1333.37
#2013-08-14|1326.75
#2013-08-15|1303.50
#2013-08-16|1303.60
#2013-08-19|1291.28
#2013-08-20|1300.01
#2013-08-21|1293.41
#2013-08-22|1306.67
#2013-08-23|1306.90
#2013-08-26|1298.60
#2013-08-27|1266.29
#2013-08-28|1269.56
#2013-08-29|1276.51
#2013-08-30|1268.04
#2013-09-02|1268.08
#2013-09-03|1283.30
#2013-09-04|1293.55
#2013-09-05|1296.69
#2013-09-06|1298.36
#2013-09-09|1311.59
#2013-09-10|1335.43
#2013-09-11|1336.70
#2013-09-12|1332.97
#2013-09-13|1338.13
#2013-09-16|1352.05
#2013-09-17|1364.41
#2013-09-18|1372.15
#2013-09-19|1374.43
#2013-09-20|1370.65
#2013-09-23|1354.30
#2013-09-24|1349.98
#2013-09-25|1346.84
#2013-09-26|1352.35
#2013-09-27|1347.00
#2013-09-30|1339.11
#2013-10-01|1350.61
#2013-10-02|1343.15
#2013-10-03|1331.25
#2013-10-04|1343.35
#2013-10-07|1325.94
#2013-10-08|1304.61
#2013-10-09|1310.31
#2013-10-10|1350.27
#2013-10-11|1361.85
#2013-10-14|1369.78
#2013-10-15|1360.23
#2013-10-16|1383.08
#2013-10-17|1400.79
#2013-10-18|1411.70
#2013-10-21|1411.12
#2013-10-22|1411.35
#2013-10-23|1403.77
#2013-10-24|1416.20
#2013-10-25|1422.29
#2013-10-28|1421.25
#2013-10-29|1431.10
#2013-10-30|1421.21
#2013-10-31|1404.48
#2013-11-01|1415.78
#2013-11-04|1414.82
#2013-11-05|1412.11
#2013-11-06|1418.97
#2013-11-07|1396.26
#2013-11-08|1422.43
#2013-11-11|1428.13
#2013-11-12|1418.85
#2013-11-13|1427.16
#2013-11-14|1436.49
#2013-11-15|1444.64
#2013-11-18|1440.96
#2013-11-19|1438.44
#2013-11-20|1437.15
#2013-11-21|1455.54
#2013-11-22|1462.76
#2013-11-25|1463.97
#2013-11-26|1464.40
#2013-11-27|1470.44
#2013-11-28|1470.66
#2013-11-29|1469.08
#2013-12-02|1469.54
#2013-12-03|1454.61
#2013-12-04|1454.03
#2013-12-05|1444.36
#2013-12-06|1462.34
#2013-12-09|1465.10
#2013-12-10|1460.41
#2013-12-11|1451.94
#2013-12-12|1448.97
#2013-12-13|1458.53
#2013-12-16|1473.06
#2013-12-17|1471.62
#2013-12-18|1501.83
#2013-12-19|1496.94
#2013-12-20|1509.38
#2013-12-23|1518.82
#2013-12-24|1521.53
#2013-12-25|1521.53
#2013-12-26|1527.27
#2013-12-27|1527.02
#2013-12-30|1528.40
#2013-12-31|1540.19
#2014-01-01|1540.19
#2014-01-02|1528.45
#2014-01-03|1535.54
#2014-01-06|1531.34
#2014-01-07|1535.98
#2014-01-08|1536.75
#2014-01-09|1535.56
#2014-01-10|1531.60
#2014-01-13|1503.96
#2014-01-14|1519.19
#2014-01-15|1531.17
#2014-01-16|1526.18
#2014-01-17|1531.19
#2014-01-20|1531.37
#2014-01-21|1529.03
#2014-01-22|1538.09
#2014-01-23|1510.46
#2014-01-24|1468.80
#2014-01-27|1445.61
#2014-01-28|1467.14
#2014-01-29|1446.75
#2014-01-30|1469.74
#2014-01-31|1446.39
#2014-02-03|1406.88
#2014-02-04|1420.56
#2014-02-05|1414.89
#2014-02-06|1438.79
#2014-02-07|1460.22
#2014-02-10|1461.78
#2014-02-11|1474.52
#2014-02-12|1480.03
#2014-02-13|1485.13
#2014-02-14|1485.84
#2014-02-17|1485.88
#2014-02-18|1491.20
#2014-02-19|1474.19
#2014-02-20|1476.12
#2014-02-21|1475.35
#2014-02-24|1492.18
#2014-02-25|1482.20
#2014-02-26|1478.08
#2014-02-27|1489.86
#2014-02-28|1495.52
#2014-03-03|1478.18
#2014-03-04|1511.56
#2014-03-05|1513.87
#2014-03-06|1523.06
#2014-03-07|1530.36
#2014-03-10|1526.97
#2014-03-11|1518.36
#2014-03-12|1517.79
#2014-03-13|1490.12
#2014-03-14|1484.90
#2014-03-17|1502.52
#2014-03-18|1510.43
#2014-03-19|1505.13
#2014-03-20|1520.50
#2014-03-21|1515.56
#2014-03-24|1511.04
#2014-03-25|1500.33
#2014-03-26|1485.18
#2014-03-27|1479.76
#2014-03-28|1482.15
#2014-03-31|1499.00
#2014-04-01|1507.66
#2014-04-02|1510.95
#2014-04-03|1504.05
#2014-04-04|1471.29
#2014-04-07|1439.76
#2014-04-08|1440.79
#2014-04-09|1463.83
#2014-04-10|1424.73
#2014-04-11|1401.06
#2014-04-14|1417.71
#2014-04-15|1427.25
#2014-04-16|1451.47
#2014-04-17|1455.51
#2014-04-18|1455.28
#2014-04-21|1456.56
#2014-04-22|1468.13
#2014-04-23|1464.97
#2014-04-24|1464.24
#2014-04-25|1436.32
#2014-04-28|1431.55
#2014-04-29|1444.67
#2014-04-30|1452.19
#2014-05-01|1457.39
#2014-05-02|1458.01
#2014-05-05|1456.86
#2014-05-06|1439.29
#2014-05-07|1455.92
#2014-05-08|1459.61
#2014-05-09|1461.30
#2014-05-12|1479.64
#2014-05-13|1474.69
#2014-05-14|1461.38
#2014-05-15|1440.16
#2014-05-16|1444.28
#2014-05-19|1453.44
#2014-05-20|1438.26
#2014-05-21|1457.21
#2014-05-22|1463.75
#2014-05-23|1470.23
#2014-05-26|1470.31
#2014-05-27|1486.42
#2014-05-28|1482.48
#2014-05-29|1486.64
#2014-05-30|1484.87
#2014-06-02|1487.04
#2014-06-03|1484.52
#2014-06-04|1490.65
#2014-06-05|1500.63
#2014-06-06|1517.91
#2014-06-09|1521.99
#2014-06-10|1520.76
#2014-06-11|1511.00
#2014-06-12|1505.05
#2014-06-13|1505.09
#2014-06-16|1501.34
#2014-06-17|1517.99
#2014-06-18|1528.43
#2014-06-19|1522.25
#2014-06-20|1526.15
#2014-06-23|1528.77
#2014-06-24|1512.36
#2014-06-25|1517.40
#2014-06-26|1514.09
#2014-06-27|1519.63
#2014-06-30|1526.70
#2014-07-01|1538.50
#2014-07-02|1539.27
#2014-07-03|1553.38
#2014-07-04|1553.67
#2014-07-07|1543.87
#2014-07-08|1527.73
#2014-07-09|1533.50
#2014-07-10|1520.74
#2014-07-11|1524.29
#2014-07-14|1537.15
#2014-07-15|1542.89
#2014-07-16|1546.80
#2014-07-17|1527.91
#2014-07-18|1543.89
#2014-07-21|1540.25
#2014-07-22|1554.58
#2014-07-23|1556.26
#2014-07-24|1560.50
#2014-07-25|1544.54
#2014-07-28|1545.41
#2014-07-29|1539.73
#2014-07-30|1547.25
#2014-07-31|1511.61
#2014-08-01|1501.42
#2014-08-04|1509.61
#2014-08-05|1495.14
#2014-08-06|1501.33
#2014-08-07|1489.78
#2014-08-08|1507.01
#2014-08-11|1511.93
#2014-08-12|1511.19
#2014-08-13|1518.72
#2014-08-14|1521.67
#2014-08-15|1514.27
#2014-08-18|1533.11
#2014-08-19|1533.67
#2014-08-20|1540.08
#2014-08-21|1548.13
#2014-08-22|1547.00
#2014-08-25|1560.21
#2014-08-26|1565.60
#2014-08-27|1561.52
#2014-08-28|1554.26
#2014-08-29|1559.36
#2014-09-01|1559.19
#2014-09-02|1564.96
#2014-09-03|1563.54
#2014-09-04|1563.99
#2014-09-05|1566.24
#2014-09-08|1565.78
#2014-09-09|1549.95
#2014-09-10|1560.87
#2014-09-11|1560.54
#2014-09-12|1562.74
#2014-09-15|1560.53
#2014-09-16|1569.59
#2014-09-17|1578.90
#2014-09-18|1595.90
#2014-09-19|1584.77
#2014-09-22|1568.64
#2014-09-23|1556.64
#2014-09-24|1568.13
#2014-09-25|1539.48
#2014-09-26|1556.39
#2014-09-29|1547.30
#2014-09-30|1544.52
#2014-10-01|1521.98
#2014-10-02|1528.56
#2014-10-03|1546.57
#2014-10-06|1545.86
#2014-10-07|1514.69
#2014-10-08|1540.08
#2014-10-09|1502.13
#2014-10-10|1482.51
#2014-10-13|1462.89
#2014-10-14|1468.70
#2014-10-15|1457.71
#2014-10-16|1459.13
#2014-10-17|1478.80
#2014-10-20|1488.21
#2014-10-21|1517.83
#2014-10-22|1493.20
#2014-10-23|1514.10
#2014-10-24|1527.91
#2014-10-27|1528.71
#2014-10-28|1550.36
#2014-10-29|1555.35
#2014-10-30|1587.14
#2014-10-31|1611.78
#2014-11-03|1612.14
#2014-11-04|1614.46
#2014-11-05|1628.77
#2014-11-06|1634.32
#2014-11-07|1640.03
#2014-11-10|1644.88
#2014-11-11|1642.56
#2014-11-12|1642.90
#2014-11-13|1638.19
#2014-11-14|1632.98
#2014-11-17|1629.66
#2014-11-18|1634.32
#2014-11-19|1629.90
#2014-11-20|1634.25
#2014-11-21|1641.48
#2014-11-24|1647.79
#2014-11-25|1653.49
#2014-11-26|1653.26
#2014-11-27|1652.31
#2014-11-28|1655.69
#2014-12-01|1645.28
#2014-12-02|1658.67
#2014-12-03|1666.60
#2014-12-04|1667.14
#2014-12-05|1682.72
#2014-12-08|1682.85
#2014-12-09|1683.50
#2014-12-10|1658.49
#2014-12-11|1662.85
#2014-12-12|1617.63
#2014-12-15|1611.38
#2014-12-16|1593.05
#2014-12-17|1633.15
#2014-12-18|1675.00
#2014-12-19|1675.00
#2014-12-22|1681.61
#2014-12-23|1692.29
#2014-12-24|1693.75
#2014-12-25|1693.75
#2014-12-26|1691.64
#2014-12-29|1691.16
#2014-12-30|1686.04
#2014-12-31|1670.86
#2015-01-01|1670.86
#2015-01-02|1670.49
#2015-01-05|1632.98
#2015-01-06|1605.69
#2015-01-07|1627.40
#2015-01-08|1650.30
#2015-01-09|1630.21
#2015-01-12|1614.89
#2015-01-13|1615.28
#2015-01-14|1587.67
#2015-01-15|1571.45
#2015-01-16|1585.19
#2015-01-19|1584.77
#2015-01-20|1584.20
#2015-01-21|1588.58
#2015-01-22|1610.01
#2015-01-23|1598.10
#2015-01-26|1602.08
#2015-01-27|1579.16
#2015-01-28|1547.90
#2015-01-29|1561.39
#2015-01-30|1551.01
#2015-02-02|1572.99
#2015-02-03|1602.94
#2015-02-04|1604.67
#2015-02-05|1630.03
#2015-02-06|1639.90
#2015-02-09|1634.04
#2015-02-10|1646.54
#2015-02-11|1649.79
#2015-02-12|1666.96
#2015-02-13|1660.84
#2015-02-16|1660.61
#2015-02-17|1668.88
#2015-02-18|1661.84
#2015-02-19|1663.26
#2015-02-20|1679.74
#2015-02-23|1677.13
#2015-02-24|1685.47
#2015-02-25|1689.16
#2015-02-26|1684.45
#2015-02-27|1669.10
#2015-03-02|1688.69
#2015-03-03|1678.79
#2015-03-04|1668.54
#2015-03-05|1675.45
#2015-03-06|1659.39
#2015-03-09|1667.99
#2015-03-10|1634.03
#2015-03-11|1639.10
#2015-03-12|1677.02
#2015-03-13|1661.04
#2015-03-16|1681.82
#2015-03-17|1677.06
#2015-03-18|1681.95
#2015-03-19|1673.21
#2015-03-20|1694.64
#2015-03-23|1686.82
#2015-03-24|1677.22
#2015-03-25|1646.95
#2015-03-26|1646.00
#2015-03-27|1643.93
#2015-03-30|1657.86
#2015-03-31|1649.38
#2015-04-01|1653.99
#2015-04-02|1660.25
#2015-04-03|1660.96
#2015-04-06|1661.48
#2015-04-07|1658.53
#2015-04-08|1670.49
#2015-04-09|1675.04
#2015-04-10|1675.23
#2015-04-13|1674.61
#2015-04-14|1679.09
#2015-04-15|1686.45
#2015-04-16|1687.43
#2015-04-17|1660.53
#2015-04-20|1670.51
#2015-04-21|1668.94
#2015-04-22|1691.85
#2015-04-23|1695.32
#2015-04-24|1688.92
#2015-04-27|1680.68
#2015-04-28|1690.28
#2015-04-29|1690.43
#2015-04-30|1676.34
#2015-05-01|1686.61
#2015-05-04|1696.45
#2015-05-05|1687.84
#2015-05-06|1680.13
#2015-05-07|1693.02
#2015-05-08|1717.39
#2015-05-11|1718.79
#2015-05-12|1708.88
#2015-05-13|1712.40
#2015-05-14|1729.19
#2015-05-15|1720.17
#2015-05-18|1730.05
#2015-05-19|1735.02
#2015-05-20|1730.03
#2015-05-21|1725.62
#2015-05-22|1726.87
#2015-05-25|1727.14
#2015-05-26|1710.21
#2015-05-27|1725.28
#2015-05-28|1726.03
#2015-05-29|1710.79
#2015-06-01|1712.06
#2015-06-02|1714.75
#2015-06-03|1725.05
#2015-06-04|1707.77
#2015-06-05|1716.53
#2015-06-08|1706.79
#2015-06-09|1710.14
#2015-06-10|1738.11
#2015-06-11|1742.62
#2015-06-12|1732.40
#2015-06-15|1723.69
#2015-06-16|1730.84
#2015-06-17|1729.37
#2015-06-18|1744.91
#2015-06-19|1732.63
#2015-06-22|1747.92
#2015-06-23|1753.14
#2015-06-24|1739.07
#2015-06-25|1729.82
#2015-06-26|1734.45
#2015-06-29|1687.24
#2015-06-30|1696.31
#2015-07-01|1709.66
#2015-07-02|1706.33
#2015-07-03|1706.55
#2015-07-06|1698.88
#2015-07-07|1697.06
#2015-07-08|1665.10
#2015-07-09|1675.20
#2015-07-10|1699.85
#2015-07-13|1718.96
#2015-07-14|1723.67
#2015-07-15|1725.19
#2015-07-16|1740.82
#2015-07-17|1741.59
#2015-07-20|1747.15
#2015-07-21|1742.77
#2015-07-22|1747.45
#2015-07-23|1727.71
#2015-07-24|1711.80
#2015-07-27|1689.53
#2015-07-28|1699.81
#2015-07-29|1717.68
#2015-07-30|1727.02
#2015-07-31|1716.61
#2015-08-03|1717.17
#2015-08-04|1718.68
#2015-08-05|1722.18
#2015-08-06|1707.34
#2015-08-07|1712.96
#2015-08-10|1732.81
#2015-08-11|1708.69
#2015-08-12|1699.22
#2015-08-13|1700.10
#2015-08-14|1710.43
#2015-08-17|1713.50
#2015-08-18|1710.40
#2015-08-19|1697.02
#2015-08-20|1663.17
#2015-08-21|1607.96
#2015-08-24|1539.77
#2015-08-25|1519.04
#2015-08-26|1575.76
#2015-08-27|1615.97
#2015-08-28|1615.84
#2015-08-31|1600.57
#2015-09-01|1547.37
#2015-09-02|1565.32
#2015-09-03|1576.16
#2015-09-04|1549.68
#2015-09-07|1549.44
#2015-09-08|1590.33
#2015-09-09|1570.10
#2015-09-10|1576.78
#2015-09-11|1582.23
#2015-09-14|1573.44
#2015-09-15|1593.51
#2015-09-16|1605.41
#2015-09-17|1592.56
#2015-09-18|1562.17
#2015-09-21|1578.54
#2015-09-22|1553.91
#2015-09-23|1555.18
#2015-09-24|1539.82
#2015-09-25|1554.64
#2015-09-28|1503.64
#2015-09-29|1507.02
#2015-09-30|1533.81
#2015-10-01|1539.35
#2015-10-02|1541.81
#2015-10-05|1579.29
#2015-10-06|1573.68
#2015-10-07|1592.37
#2015-10-08|1598.75
#2015-10-09|1593.58
#2015-10-12|1597.60
#2015-10-13|1585.58
#2015-10-14|1574.37
#2015-10-15|1605.31
#2015-10-16|1614.06
#2015-10-19|1609.85
#2015-10-20|1614.01
#2015-10-21|1591.09
#2015-10-22|1615.58
#2015-10-23|1639.48
#2015-10-26|1640.16
#2015-10-27|1627.26
#2015-10-28|1661.58
#2015-10-29|1658.10
#2015-10-30|1637.62
#2015-11-02|1647.91
#2015-11-03|1662.33
#2015-11-04|1662.07
#2015-11-05|1670.99
#2015-11-06|1688.35
#2015-11-09|1667.36
#2015-11-10|1671.32
#2015-11-11|1670.35
#2015-11-12|1641.84
#2015-11-13|1625.59
#2015-11-16|1644.09
#2015-11-17|1641.77
#2015-11-18|1668.82
#2015-11-19|1669.70
#2015-11-20|1670.31
#2015-11-23|1664.59
#2015-11-24|1658.42
#2015-11-25|1661.97
#2015-11-26|1662.34
#2015-11-27|1665.24
#2015-11-30|1665.19
#2015-12-01|1677.20
#2015-12-02|1661.34
#2015-12-03|1636.89
#2015-12-04|1674.68
#2015-12-07|1653.21
#2015-12-08|1632.59
#2015-12-09|1609.36
#2015-12-10|1613.40
#2015-12-11|1562.60
#2015-12-14|1559.97
#2015-12-15|1593.78
#2015-12-16|1617.23
#2015-12-17|1592.21
#2015-12-18|1555.05
#2015-12-21|1567.80
#2015-12-22|1581.49
#2015-12-23|1604.30
#2015-12-24|1604.56
#2015-12-25|1604.56
#2015-12-28|1602.39
#2015-12-29|1616.81
#2015-12-30|1603.24
#2015-12-31|1587.56
#2016-01-01|1587.56
#2016-01-04|1553.14
#2016-01-05|1551.30
#2016-01-06|1519.11
#2016-01-07|1477.00
#2016-01-08|1454.29
#2016-01-11|1460.64
#2016-01-12|1469.15
#2016-01-13|1422.95
#2016-01-14|1440.10
#2016-01-15|1400.38
#2016-01-18|1399.56
#2016-01-19|1395.22
#2016-01-20|1373.68
#2016-01-21|1374.45
#2016-01-22|1401.70
#2016-01-25|1369.26
#2016-01-26|1390.10
#2016-01-27|1381.28
#2016-01-28|1372.83
#2016-01-29|1427.00
#2016-02-01|1418.69
#2016-02-02|1377.81
#2016-02-03|1386.26
#2016-02-04|1399.82
#2016-02-05|1374.27
#2016-02-08|1325.70
#2016-02-09|1330.13
#2016-02-10|1331.60
#2016-02-11|1298.75
#2016-02-12|1345.12
#2016-02-15|1345.97
#2016-02-16|1372.68
#2016-02-17|1400.76
#2016-02-18|1390.99
#2016-02-19|1391.52
#2016-02-22|1411.71
#2016-02-23|1387.75
#2016-02-24|1383.69
#2016-02-25|1405.87
#2016-02-26|1415.18
#2016-02-29|1405.21
#2016-03-01|1447.96
#2016-03-02|1451.80
#2016-03-03|1464.35
#2016-03-04|1473.31
#2016-03-07|1467.63
#2016-03-08|1444.34
#2016-03-09|1445.08
#2016-03-10|1442.14
#2016-03-11|1479.69
#2016-03-14|1475.15
#2016-03-15|1466.49
#2016-03-16|1469.66
#2016-03-17|1498.57
#2016-03-18|1512.61
#2016-03-21|1510.15
#2016-03-22|1501.85
#2016-03-23|1496.14
#2016-03-24|1488.12
#2016-03-25|1488.12
#2016-03-28|1487.81
#2016-03-29|1502.59
#2016-03-30|1514.23
#2016-03-31|1516.37
#2016-04-01|1530.46
#2016-04-04|1516.94
#2016-04-05|1496.98
#2016-04-06|1507.59
#2016-04-07|1476.79
#2016-04-08|1481.11
#2016-04-11|1485.24
#2016-04-12|1503.34
#2016-04-13|1543.68
#2016-04-14|1550.59
#2016-04-15|1545.68
#2016-04-18|1556.93
#2016-04-19|1569.77
#2016-04-20|1593.01
#2016-04-21|1587.50
#2016-04-22|1591.94
#2016-04-25|1582.34
#2016-04-26|1594.78
#2016-04-27|1598.58
#2016-04-28|1575.68
#2016-04-29|1564.03
#2016-05-02|1580.16
#2016-05-03|1551.53
#2016-05-04|1538.69
#2016-05-05|1536.28
#2016-05-06|1542.02
#2016-05-09|1542.07
#2016-05-10|1566.62
#2016-05-11|1546.14
#2016-05-12|1545.70
#2016-05-13|1527.05
#2016-05-16|1539.07
#2016-05-17|1528.90
#2016-05-18|1555.71
#2016-05-19|1537.93
#2016-05-20|1553.71
#2016-05-23|1551.29
#2016-05-24|1586.24
#2016-05-25|1597.62
#2016-05-26|1590.35
#2016-05-27|1604.30
#2016-05-30|1603.98
#2016-05-31|1599.16
#2016-06-01|1600.79
#2016-06-02|1602.48
#2016-06-03|1582.30
#2016-06-06|1598.50
#2016-06-07|1592.60
#2016-06-08|1597.84
#2016-06-09|1583.21
#2016-06-10|1558.21
#2016-06-13|1537.72
#2016-06-14|1510.22
#2016-06-15|1509.66
#2016-06-16|1510.35
#2016-06-17|1506.29
#2016-06-20|1519.02
#2016-06-21|1520.42
#2016-06-22|1516.47
#2016-06-23|1553.45
#2016-06-24|1462.02
#2016-06-27|1404.67
#2016-06-28|1432.23
#2016-06-29|1470.17
#2016-06-30|1478.12
#2016-07-01|1475.61
#2016-07-04|1476.76
#2016-07-05|1454.75
#2016-07-06|1455.87
#2016-07-07|1466.81
#2016-07-08|1499.43
#2016-07-11|1510.14
#2016-07-12|1539.47
#2016-07-13|1540.11
#2016-07-14|1558.09
#2016-07-15|1559.92
#2016-07-18|1565.06
#2016-07-19|1565.56
#2016-07-20|1574.16
#2016-07-21|1565.30
#2016-07-22|1577.78
#2016-07-25|1572.07
#2016-07-26|1573.85
#2016-07-27|1578.39
#2016-07-28|1585.10
#2016-07-29|1580.28
#2016-08-01|1576.62
#2016-08-02|1562.54
#2016-08-03|1578.55
#2016-08-04|1581.58
#2016-08-05|1609.43
#2016-08-08|1607.93
#2016-08-09|1606.94
#2016-08-10|1597.68
#2016-08-11|1606.33
#2016-08-12|1602.63
#2016-08-15|1616.81
#2016-08-16|1610.84
#2016-08-17|1615.65
#2016-08-18|1615.82
#2016-08-19|1615.76
#2016-08-22|1617.43
#2016-08-23|1622.56
#2016-08-24|1614.64
#2016-08-25|1616.23
#2016-08-26|1623.60
#2016-08-29|1632.91
#2016-08-30|1644.81
#2016-08-31|1644.12
#2016-09-01|1641.14
#2016-09-02|1651.62
#2016-09-05|1652.16
#2016-09-06|1650.61
#2016-09-07|1657.25
#2016-09-08|1658.04
#2016-09-09|1628.95
#2016-09-12|1654.52
#2016-09-13|1626.05
#2016-09-14|1619.32
#2016-09-15|1638.52
#2016-09-16|1627.11
#2016-09-19|1633.58
#2016-09-20|1632.29
#2016-09-21|1647.53
#2016-09-22|1657.83
#2016-09-23|1641.03
#2016-09-26|1621.82
#2016-09-27|1631.73
#2016-09-28|1639.60
#2016-09-29|1618.28
#2016-09-30|1639.65
#2016-10-03|1638.37
#2016-10-04|1638.75
#2016-10-05|1657.58
#2016-10-06|1651.48
#2016-10-07|1645.68
#2016-10-10|1651.51
#2016-10-11|1627.45
#2016-10-12|1629.21
#2016-10-13|1614.96
#2016-10-14|1625.65
#2016-10-17|1616.32
#2016-10-18|1627.96
#2016-10-19|1642.89
#2016-10-20|1647.03
#2016-10-21|1651.23
#2016-10-24|1657.97
#2016-10-25|1647.35
#2016-10-26|1645.21
#2016-10-27|1641.03
#2016-10-28|1641.36
#2016-10-31|1640.52
#2016-11-01|1628.74
#2016-11-02|1612.72
#2016-11-03|1616.06
#2016-11-04|1615.38
#2016-11-07|1657.76
#2016-11-08|1653.08
#2016-11-09|1706.50
#2016-11-10|1733.46
#2016-11-11|1739.74
#2016-11-14|1749.55
#2016-11-15|1756.63
#2016-11-16|1747.69
#2016-11-17|1767.15
#2016-11-18|1767.21
#2016-11-21|1778.91
#2016-11-22|1773.72
#2016-11-23|1780.33
#2016-11-24|1780.44
#2016-11-25|1784.93
#2016-11-28|1761.88
#2016-11-29|1764.16
#2016-11-30|1769.72
#2016-12-01|1779.41
#2016-12-02|1768.84
#2016-12-05|1790.41
#2016-12-06|1800.19
#2016-12-07|1833.26
#2016-12-08|1851.49
#2016-12-09|1849.65
#2016-12-12|1830.55
#2016-12-13|1835.58
#2016-12-14|1827.48
#2016-12-15|1840.46
#2016-12-16|1823.94
#2016-12-19|1822.65
#2016-12-20|1841.91
#2016-12-21|1834.79
#2016-12-22|1823.70
#2016-12-23|1827.41
#2016-12-26|1827.41
#2016-12-27|1831.74
#2016-12-28|1814.76
#2016-12-29|1807.59
#2016-12-30|1807.64
#2017-01-02|1807.64
#2017-01-03|1831.07
#2017-01-04|1858.85
#2017-01-05|1851.31
#2017-01-06|1863.73
#2017-01-09|1847.56
#2017-01-10|1850.36
#2017-01-11|1859.51
#2017-01-12|1853.74
#2017-01-13|1858.35
#2017-01-16|1857.72
#2017-01-17|1830.94
#2017-01-18|1840.83
#2017-01-19|1829.06
#2017-01-20|1838.56
#2017-01-23|1832.49
#2017-01-24|1852.92
#2017-01-25|1868.18
#2017-01-26|1865.67
#2017-01-27|1858.71
#2017-01-30|1851.71
#2017-01-31|1838.56
#2017-02-01|1840.12
#2017-02-02|1829.93
#2017-02-03|1875.32
#2017-02-06|1871.66
#2017-02-07|1873.13
#2017-02-08|1860.54
#2017-02-09|1884.09
#2017-02-10|1888.23
#2017-02-13|1906.61
#2017-02-14|1921.59
#2017-02-15|1938.35
#2017-02-16|1928.66
#2017-02-17|1931.97
#2017-02-20|1932.09
#2017-02-21|1940.11
#2017-02-22|1937.54
#2017-02-23|1939.94
#2017-02-24|1930.73
#2017-02-27|1936.42
#2017-02-28|1921.29
#2017-03-01|1960.41
#2017-03-02|1937.10
#2017-03-03|1940.71
#2017-03-06|1933.12
#2017-03-07|1927.95
#2017-03-08|1927.71
#2017-03-09|1929.82
#2017-03-10|1933.25
#2017-03-13|1937.37
#2017-03-14|1931.93
#2017-03-15|1936.46
#2017-03-16|1949.68
#2017-03-17|1928.77
#2017-03-20|1913.40
#2017-03-21|1869.77
#2017-03-22|1868.13
#2017-03-23|1873.08
#2017-03-24|1871.60
#2017-03-27|1860.08
#2017-03-28|1883.12
#2017-03-29|1880.61
#2017-03-30|1899.54
#2017-03-31|1894.00
#2017-04-03|1885.64
#2017-04-04|1880.47
#2017-04-05|1872.43
#2017-04-06|1882.02
#2017-04-07|1879.20
#2017-04-10|1876.61
#2017-04-11|1874.93
#2017-04-12|1863.21
#2017-04-13|1848.70
#2017-04-14|1848.70
#2017-04-17|1875.35
#2017-04-18|1862.77
#2017-04-19|1863.70
#2017-04-20|1893.14
#2017-04-21|1882.59
#2017-04-24|1915.16
#2017-04-25|1924.14
#2017-04-26|1922.99
#2017-04-27|1914.43
#2017-04-28|1895.99
#2017-05-01|1900.46
#2017-05-02|1910.09
#2017-05-03|1908.79
#2017-05-04|1908.11
#2017-05-05|1906.25
#2017-05-08|1898.16
#2017-05-09|1897.00
#2017-05-10|1899.03
#2017-05-11|1890.83
#2017-05-12|1886.33
#2017-05-15|1906.34
#2017-05-16|1905.34
#2017-05-17|1851.73
#2017-05-18|1857.03
#2017-05-19|1873.73
#2017-05-22|1882.10
#2017-05-23|1891.48
#2017-05-24|1898.35
#2017-05-25|1908.29
#2017-05-26|1909.11
#2017-05-29|1909.18
#2017-05-30|1896.07
#2017-05-31|1893.98
#2017-06-01|1916.27
#2017-06-02|1918.36
#2017-06-05|1925.96
#2017-06-06|1919.05
#2017-06-07|1932.16
#2017-06-08|1944.60
#2017-06-09|1956.80
#2017-06-12|1952.63
#2017-06-13|1970.81
#2017-06-14|1975.33
#2017-06-15|1968.61
#2017-06-16|1968.87
#2017-06-19|1989.17
#2017-06-20|1976.57
#2017-06-21|1966.10
#2017-06-22|1962.51
#2017-06-23|1963.33
#2017-06-26|1971.94
#2017-06-27|1974.90
#2017-06-28|2001.54
#2017-06-29|1986.54
#2017-06-30|1984.45
#2017-07-03|1999.91
#2017-07-04|1999.68
#2017-07-05|2006.52
#2017-07-06|1987.75
#2017-07-07|2000.75
#2017-07-10|2007.25
#2017-07-11|2002.52
#2017-07-12|2014.63
#2017-07-13|2024.44
#2017-07-14|2027.31
#2017-07-17|2026.52
#2017-07-18|2026.25
#2017-07-19|2030.37
#2017-07-20|2031.57
#2017-07-21|2047.13
#2017-07-24|2048.74
#2017-07-25|2061.78
#2017-07-26|2063.79
#2017-07-27|2043.57
#2017-07-28|2041.62
#2017-07-31|2051.95
#2017-08-01|2065.84
#2017-08-02|2061.91
#2017-08-03|2053.10
#2017-08-04|2063.16
#2017-08-07|2067.82
#2017-08-08|2065.04
#2017-08-09|2062.70
#2017-08-10|2023.08
#2017-08-11|2021.76
#2017-08-14|2051.35
#2017-08-15|2058.66
#2017-08-16|2059.75
#2017-08-17|2026.06
#2017-08-18|2025.92
#2017-08-21|2025.77
#2017-08-22|2048.07
#2017-08-23|2040.83
#2017-08-24|2041.49
#2017-08-25|2044.64
#2017-08-28|2040.11
#2017-08-29|2034.17
#2017-08-30|2042.40
#2017-08-31|2047.56
#2017-09-01|2056.25
#2017-09-04|2055.99
#2017-09-05|2021.97
#2017-09-06|2026.15
#2017-09-07|2018.39
#2017-09-08|2023.52
#2017-09-11|2056.02
#2017-09-12|2073.53
#2017-09-13|2065.25
#2017-09-14|2063.95
#2017-09-15|2067.56
#2017-09-18|2077.88
#2017-09-19|2088.85
#2017-09-20|2095.17
#2017-09-21|2097.73
#2017-09-22|2106.42
#2017-09-25|2091.73
#2017-09-26|2091.23
#2017-09-27|2121.07
#2017-09-28|2128.97
#2017-09-29|2137.48
#2017-10-02|2152.50
#2017-10-03|2164.89
#2017-10-04|2162.27
#2017-10-05|2182.30
#2017-10-06|2178.38
#2017-10-09|2178.08
#2017-10-10|2185.12
#2017-10-11|2191.87
#2017-10-12|2183.81
#2017-10-13|2185.55
#2017-10-16|2188.89
#2017-10-17|2171.99
#2017-10-18|2188.42
#2017-10-19|2176.68
#2017-10-20|2195.57
#2017-10-23|2186.13
#2017-10-24|2196.23
#2017-10-25|2185.45
#2017-10-26|2201.73
#2017-10-27|2202.75
#2017-10-30|2191.61
#2017-10-31|2192.25
#2017-11-01|2194.31
#2017-11-02|2209.12
#2017-11-03|2206.72
#2017-11-06|2209.18
#2017-11-07|2190.40
#2017-11-08|2192.77
#2017-11-09|2182.63
#2017-11-10|2179.19
#2017-11-13|2182.14
#2017-11-14|2182.84
#2017-11-15|2176.13
#2017-11-16|2190.81
#2017-11-17|2190.38
#2017-11-20|2202.67
#2017-11-21|2219.47
#2017-11-22|2209.00
#2017-11-23|2209.01
#2017-11-24|2215.09
#2017-11-27|2213.59
#2017-11-28|2249.85
#2017-11-29|2251.98
#2017-11-30|2277.27
#2017-12-01|2278.54
#2017-12-04|2281.93
#2017-12-05|2276.89
#2017-12-06|2277.67
#2017-12-07|2296.10
#2017-12-08|2312.09
#2017-12-11|2310.54
#2017-12-12|2331.01
#2017-12-13|2309.16
#2017-12-14|2297.36
#2017-12-15|2319.85
#2017-12-18|2334.32
#2017-12-19|2319.62
#2017-12-20|2313.13
#2017-12-21|2326.02
#2017-12-22|2324.29
#2017-12-25|2324.29
#2017-12-26|2321.68
#2017-12-27|2324.53
#2017-12-28|2334.55
#2017-12-29|2324.27
#2018-01-01|2324.27
#2018-01-02|2323.03
#2018-01-03|2338.20
#2018-01-04|2363.09
#2018-01-05|2384.43
#2018-01-08|2387.52
#2018-01-09|2401.80
#2018-01-10|2408.90
#2018-01-11|2423.71
#2018-01-12|2444.17
#2018-01-15|2444.72
#2018-01-16|2433.69
#2018-01-17|2451.27
#2018-01-18|2445.00
#2018-01-19|2466.06
#2018-01-22|2484.81
#2018-01-23|2484.05
#2018-01-24|2488.54
#2018-01-25|2482.84
#2018-01-26|2503.43
#2018-01-29|2483.99
#2018-01-30|2455.77
#2018-01-31|2459.60
#2018-02-01|2490.59
#2018-02-02|2425.13
#2018-02-05|2328.09
#2018-02-06|2384.51
#2018-02-07|2377.29
#2018-02-08|2268.80
#2018-02-09|2306.85
#2018-02-12|2347.32
#2018-02-13|2355.13
#2018-02-14|2404.71
#2018-02-15|2426.64
#2018-02-16|2429.26
#2018-02-19|2429.00
#2018-02-20|2423.85
#2018-02-21|2412.45
#2018-02-22|2400.23
#2018-02-23|2440.32
#2018-02-26|2475.23
#2018-02-27|2452.28
#2018-02-28|2428.79
#2018-03-01|2387.04
#2018-03-02|2401.63
#2018-03-05|2434.41
#2018-03-06|2445.28
#2018-03-07|2450.38
#2018-03-08|2460.94
#2018-03-09|2516.32
#2018-03-12|2509.03
#2018-03-13|2480.23
#2018-03-14|2454.88
#2018-03-15|2455.09
#2018-03-16|2473.03
#2018-03-19|2448.25
#2018-03-20|2463.52
#2018-03-21|2457.44
#2018-03-22|2374.78
#2018-03-23|2316.23
#2018-03-26|2386.61
#2018-03-27|2336.64
#2018-03-28|2331.23
#2018-03-29|2374.41
#2018-03-30|2374.41
#2018-04-02|2322.26
#2018-04-03|2351.42
#2018-04-04|2367.26
#2018-04-05|2388.15
#2018-04-06|2324.23
#2018-04-09|2331.68
#2018-04-10|2371.44
#2018-04-11|2346.14
#2018-04-12|2380.20
#2018-04-13|2360.20
#2018-04-16|2379.31
#2018-04-17|2397.15
#2018-04-18|2400.01
#2018-04-19|2423.59
#2018-04-20|2415.08
#2018-04-23|2407.35
#2018-04-24|2379.65
#2018-04-25|2366.85
#2018-04-26|2399.64
#2018-04-27|2386.70
#2018-04-30|2383.87
#2018-05-01|2384.47
#2018-05-02|2378.19
#2018-05-03|2369.96
#2018-05-04|2396.38
#2018-05-07|2414.75
#2018-05-08|2424.74
#2018-05-09|2453.20
#2018-05-10|2471.07
#2018-05-11|2476.75
#2018-05-14|2473.64
#2018-05-15|2467.89
#2018-05-16|2474.33
#2018-05-17|2475.55
#2018-05-18|2466.97
#2018-05-21|2484.71
#2018-05-22|2489.37
#2018-05-23|2485.28
#2018-05-24|2476.42
#2018-05-25|2464.54
#2018-05-28|2464.43
#2018-05-29|2405.97
#2018-05-30|2439.73
#2018-05-31|2420.68
#2018-06-01|2450.55
#2018-06-04|2472.45
#2018-06-05|2470.98
#2018-06-06|2519.17
#2018-06-07|2506.22
#2018-06-08|2513.89
#2018-06-11|2507.82
#2018-06-12|2509.36
#2018-06-13|2499.09
#2018-06-14|2495.57
#2018-06-15|2492.74
#2018-06-18|2495.33
#2018-06-19|2478.98
#2018-06-20|2483.63
#2018-06-21|2473.90
#2018-06-22|2472.94
#2018-06-25|2424.00
#2018-06-26|2424.58
#2018-06-27|2390.39
#2018-06-28|2408.33
#2018-06-29|2402.03
#2018-07-02|2414.62
#2018-07-03|2390.90
#2018-07-04|2391.06
#2018-07-05|2402.07
#2018-07-06|2415.38
#2018-07-09|2457.31
#2018-07-10|2457.88
#2018-07-11|2457.21
#2018-07-12|2472.10
#2018-07-13|2461.31
#2018-07-16|2468.28
#2018-07-17|2485.36
#2018-07-18|2519.03
#2018-07-19|2487.87
#2018-07-20|2487.30
#2018-07-23|2503.91
#2018-07-24|2510.57
#2018-07-25|2528.33
#2018-07-26|2505.69
#2018-07-27|2483.66
#2018-07-30|2448.15
#2018-07-31|2446.64
#2018-08-01|2444.47
#2018-08-02|2442.60
#2018-08-03|2451.35
#2018-08-06|2455.38
#2018-08-07|2470.68
#2018-08-08|2471.40
#2018-08-09|2467.72
#2018-08-10|2445.94
#2018-08-13|2433.26
#2018-08-14|2456.57
#2018-08-15|2437.02
#2018-08-16|2464.26
#2018-08-17|2469.84
#2018-08-20|2480.03
#2018-08-21|2475.48
#2018-08-22|2483.53
#2018-08-23|2474.89
#2018-08-24|2493.90
#2018-08-27|2524.49
#2018-08-28|2525.14
#2018-08-29|2534.59
#2018-08-30|2520.23
#2018-08-31|2523.49
#2018-09-03|2523.24
#2018-09-04|2533.47
#2018-09-05|2500.43
#2018-09-06|2493.98
#2018-09-07|2486.88
#2018-09-10|2495.30
#2018-09-11|2503.83
#2018-09-12|2496.84
#2018-09-13|2505.21
#2018-09-14|2523.48
#2018-09-17|2500.41
#2018-09-18|2518.65
#2018-09-19|2535.47
#2018-09-20|2559.73
#2018-09-21|2558.99
#2018-09-24|2538.92
#2018-09-25|2533.65
#2018-09-26|2513.58
#2018-09-27|2510.59
#2018-09-28|2490.54
#2018-10-01|2504.63
#2018-10-02|2498.57
#2018-10-03|2510.03
#2018-10-04|2491.64
#2018-10-05|2473.00
#2018-10-08|2454.30
#2018-10-09|2447.59
#2018-10-10|2352.26
#2018-10-11|2304.82
#2018-10-12|2349.64
#2018-10-15|2330.61
#2018-10-16|2384.86
#2018-10-17|2394.15
#2018-10-18|2349.48
#2018-10-19|2360.16
#2018-10-22|2336.02
#2018-10-23|2312.33
#2018-10-24|2243.48
#2018-10-25|2293.77
#2018-10-26|2248.48
#2018-10-29|2232.73
#2018-10-30|2256.90
#2018-10-31|2312.57
#2018-11-01|2337.95
#2018-11-02|2324.51
#2018-11-05|2336.75
#2018-11-06|2347.82
#2018-11-07|2398.19
#2018-11-08|2404.78
#2018-11-09|2375.73
#2018-11-12|2317.19
#2018-11-13|2323.01
#2018-11-14|2307.73
#2018-11-15|2337.47
#2018-11-16|2331.69
#2018-11-19|2287.49
#2018-11-20|2245.95
#2018-11-21|2263.85
#2018-11-22|2263.67
#2018-11-23|2244.90
#2018-11-26|2303.11
#2018-11-27|2302.74
#2018-11-28|2358.25
#2018-11-29|2324.35
#2018-11-30|2347.46
#2018-12-03|2377.28
#2018-12-04|2274.49
#2018-12-05|2273.65
#2018-12-06|2271.91
#2018-12-07|2222.45
#2018-12-10|2218.91
#2018-12-11|2204.28
#2018-12-12|2225.92
#2018-12-13|2209.54
#2018-12-14|2179.68
#2018-12-17|2137.46
#2018-12-18|2137.05
#2018-12-19|2101.84
#2018-12-20|2070.48
#2018-12-21|2015.43
#2018-12-24|1979.28
#2018-12-25|1979.28
#2018-12-26|2081.14
#2018-12-27|2109.28
#2018-12-28|2100.74
#2018-12-31|2121.59
#2019-01-01|2121.59
#2019-01-02|2134.85
#2019-01-03|2080.44
#2019-01-04|2163.04
#2019-01-07|2176.19
#2019-01-08|2184.37
#2019-01-09|2207.02
#2019-01-10|2214.19
#2019-01-11|2213.46
#2019-01-14|2213.19
#2019-01-15|2229.34
#2019-01-16|2272.50
#2019-01-17|2274.47
#2019-01-18|2306.03
#2019-01-21|2305.51
#2019-01-22|2281.90
#2019-01-23|2275.04
#2019-01-24|2283.72
#2019-01-25|2305.03
#2019-01-28|2288.91
#2019-01-29|2276.95
#2019-01-30|2296.55
#2019-01-31|2308.13
#2019-02-01|2335.72
#2019-02-04|2346.24
#2019-02-05|2351.62
#2019-02-06|2343.90
#2019-02-07|2326.69
#2019-02-08|2322.52
#2019-02-11|2325.21
#2019-02-12|2357.93
#2019-02-13|2369.23
#2019-02-14|2353.19
#2019-02-15|2389.46
#2019-02-18|2389.76
#2019-02-19|2389.23
#2019-02-20|2396.53
#2019-02-21|2383.34
#2019-02-22|2403.47
#2019-02-25|2402.66
#2019-02-26|2408.12
#2019-02-27|2415.19
#2019-02-28|2417.69
#2019-03-01|2438.04
#2019-03-04|2416.66
#2019-03-05|2409.49
#2019-03-06|2393.89
#2019-03-07|2363.92
#2019-03-08|2361.95
#2019-03-11|2393.85
#2019-03-12|2404.77
#2019-03-13|2423.66
#2019-03-14|2432.98
#2019-03-15|2453.20
#2019-03-18|2466.64
#2019-03-19|2457.19
#2019-03-20|2424.11
#2019-03-21|2446.15
#2019-03-22|2385.80
#2019-03-25|2380.88
#2019-03-26|2409.62
#2019-03-27|2398.18
#2019-03-28|2416.42
#2019-03-29|2429.98
#2019-04-01|2476.09
#2019-04-02|2479.80
#2019-04-03|2489.99
#2019-04-04|2491.23
#2019-04-05|2497.25
#2019-04-08|2499.75
#2019-04-09|2483.12
#2019-04-10|2495.89
#2019-04-11|2496.79
#2019-04-12|2533.03
#2019-04-15|2527.48
#2019-04-16|2549.33
#2019-04-17|2548.32
#2019-04-18|2547.85
#2019-04-19|2547.85
#2019-04-22|2544.89
#2019-04-23|2560.22
#2019-04-24|2560.54
#2019-04-25|2565.15
#2019-04-26|2588.74
#2019-04-29|2599.78
#2019-04-30|2612.12
#2019-05-01|2586.27
#2019-05-02|2576.93
#2019-05-03|2599.60
#2019-05-06|2597.97
#2019-05-07|2556.71
#2019-05-08|2553.01
#2019-05-09|2547.66
#2019-05-10|2565.88
#2019-05-13|2495.81
#2019-05-14|2528.68
#2019-05-15|2533.75
#2019-05-16|2565.01
#2019-05-17|2547.42
#2019-05-20|2549.70
#2019-05-21|2568.99
#2019-05-22|2561.71
#2019-05-23|2516.93
#2019-05-24|2535.15
#2019-05-27|2536.27
#2019-05-28|2524.60
#2019-05-29|2520.11
#2019-05-30|2515.58
#2019-05-31|2478.01
#2019-06-03|2461.67
#2019-06-04|2528.41
#2019-06-05|2557.49
#2019-06-06|2574.60
#2019-06-07|2601.86
#2019-06-10|2617.20
#2019-06-11|2604.84
#2019-06-12|2597.22
#2019-06-13|2589.84
#2019-06-14|2585.89
#2019-06-17|2570.91
#2019-06-18|2588.85
#2019-06-19|2596.28
#2019-06-20|2629.29
#2019-06-21|2622.50
#2019-06-24|2611.86
#2019-06-25|2586.83
#2019-06-26|2587.56
#2019-06-27|2602.79
#2019-06-28|2629.69
#2019-07-01|2650.38
#2019-07-02|2661.93
#2019-07-03|2687.30
#2019-07-04|2687.05
#2019-07-05|2690.18
#2019-07-08|2666.21
#2019-07-09|2682.35
#2019-07-10|2686.23
#2019-07-11|2712.42
#2019-07-12|2726.75
#2019-07-15|2719.91
#2019-07-16|2713.30
#2019-07-17|2696.99
#2019-07-18|2720.95
#2019-07-19|2710.03
#2019-07-22|2723.46
#2019-07-23|2745.97
#2019-07-24|2769.82
#2019-07-25|2750.15
#2019-07-26|2773.57
#2019-07-29|2757.26
#2019-07-30|2739.72
#2019-07-31|2712.49
#2019-08-01|2695.25
#2019-08-02|2673.31
#2019-08-05|2575.14
#2019-08-06|2622.28
#2019-08-07|2628.34
#2019-08-08|2681.17
#2019-08-09|2669.55
#2019-08-12|2619.18
#2019-08-13|2655.55
#2019-08-14|2573.28
#2019-08-15|2593.96
#2019-08-16|2632.03
#2019-08-19|2661.42
#2019-08-20|2640.04
#2019-08-21|2664.35
#2019-08-22|2662.52
#2019-08-23|2591.84
#2019-08-26|2619.42
#2019-08-27|2616.42
#2019-08-28|2632.49
#2019-08-29|2666.28
#2019-08-30|2670.11
#2019-09-02|2669.86
#2019-09-03|2644.70
#2019-09-04|2677.04
#2019-09-05|2730.10
#2019-09-06|2735.55
#2019-09-09|2725.02
#2019-09-10|2687.23
#2019-09-11|2692.25
#2019-09-12|2720.49
#2019-09-13|2725.73
#2019-09-16|2711.62
#2019-09-17|2726.31
#2019-09-18|2722.88
#2019-09-19|2721.06
#2019-09-20|2694.55
#2019-09-23|2702.85
#2019-09-24|2680.40
#2019-09-25|2697.94
#2019-09-26|2693.93
#2019-09-27|2665.85
#2019-09-30|2657.96
#2019-10-01|2614.71
#2019-10-02|2552.14
#2019-10-03|2567.96
#2019-10-04|2611.99
#2019-10-07|2600.00
#2019-10-08|2559.34
#2019-10-09|2594.86
#2019-10-10|2614.23
#2019-10-11|2647.52
#2019-10-14|2647.33
#2019-10-15|2675.11
#2019-10-16|2668.00
#2019-10-17|2677.57
#2019-10-18|2665.00
#2019-10-21|2689.81
#2019-10-22|2645.78
#2019-10-23|2656.72
#2019-10-24|2683.97
#2019-10-25|2698.32
#2019-10-28|2729.01
#2019-10-29|2723.76
#2019-10-30|2735.22
#2019-10-31|2727.01
#2019-11-01|2758.03
#2019-11-04|2762.80
#2019-11-05|2742.49
#2019-11-06|2751.31
#2019-11-07|2771.46
#2019-11-08|2774.55
#2019-11-11|2776.47
#2019-11-12|2782.44
#2019-11-13|2780.56
#2019-11-14|2792.16
#2019-11-15|2801.39
#2019-11-18|2801.38
#2019-11-19|2824.31
#2019-11-20|2817.14
#2019-11-21|2810.75
#2019-11-22|2815.29
#2019-11-25|2849.60
#2019-11-26|2852.61
#2019-11-27|2866.13
#2019-11-28|2866.54
#2019-11-29|2862.28
#2019-12-02|2830.04
#2019-12-03|2813.10
#2019-12-04|2826.63
#2019-12-05|2844.42
#2019-12-06|2865.83
#2019-12-09|2859.55
#2019-12-10|2855.40
#2019-12-11|2856.75
#2019-12-12|2882.29
#2019-12-13|2888.97
#2019-12-16|2898.88
#2019-12-17|2902.16
#2019-12-18|2889.80
#2019-12-19|2905.78
#2019-12-20|2907.68
#2019-12-23|2896.66
#2019-12-24|2900.38
#2019-12-25|2900.38
#2019-12-26|2914.60
#2019-12-27|2916.16
#2019-12-30|2896.36
#2019-12-31|2901.11
#2020-01-01|2901.11
#2020-01-02|2936.34
#2020-01-03|2914.17
#2020-01-06|2917.37
#2020-01-07|2913.97
#2020-01-08|2943.95
#2020-01-09|2975.29
#2020-01-10|2970.08
#2020-01-13|3001.45
#2020-01-14|2989.94
#2020-01-15|3014.04
#2020-01-16|3053.29
#2020-01-17|3074.60
#2020-01-20|3074.74
#2020-01-21|3067.09
#2020-01-22|3086.77
#2020-01-23|3083.80
#2020-01-24|3052.03
#2020-01-27|3000.62
#2020-01-28|3033.32
#2020-01-29|3040.77
#2020-01-30|3077.13
#2020-01-31|3002.55
#2020-02-03|3030.24
#2020-02-04|3067.97
#2020-02-05|3086.99
#2020-02-06|3089.22
#2020-02-07|3072.57
#2020-02-10|3091.39
#2020-02-11|3097.03
#2020-02-12|3115.01
#2020-02-13|3118.83
#2020-02-14|3145.89
#2020-02-17|3146.10
#2020-02-18|3141.35
#2020-02-19|3165.92
#2020-02-20|3154.59
#2020-02-21|3105.77
#2020-02-24|2992.11
#2020-02-25|2864.35
#2020-02-26|2851.87
#2020-02-27|2742.94
#2020-02-28|2710.73
#2020-03-02|2843.79
#2020-03-03|2753.63
#2020-03-04|2854.46
#2020-03-05|2742.03
#2020-03-06|2676.16
#2020-03-09|2436.81
#2020-03-10|2578.26
#2020-03-11|2436.51
#2020-03-12|2180.10
#2020-03-13|2439.14
#2020-03-16|2102.53
#2020-03-17|2180.39
#2020-03-18|1991.29
#2020-03-19|2049.59
#2020-03-20|1950.70
#2020-03-23|1823.55
#2020-03-24|2084.14
#2020-03-25|2200.12
#2020-03-26|2330.79
#2020-03-27|2237.54
#2020-03-30|2288.00
#2020-03-31|2218.72
#2020-04-01|2094.42
#2020-04-02|2153.81
#2020-04-03|2116.25
#2020-04-06|2321.17
#2020-04-07|2315.66
#2020-04-08|2411.05
#2020-04-09|2471.40
#2020-04-10|2471.40
#2020-04-13|2385.68
#2020-04-14|2430.59
#2020-04-15|2334.58
#2020-04-16|2314.18
#2020-04-17|2412.52
#2020-04-20|2359.80
#2020-04-21|2288.94
#2020-04-22|2346.94
#2020-04-23|2343.89
#2020-04-24|2369.99
#2020-04-27|2452.63
#2020-04-28|2472.54
#2020-04-29|2587.04
#2020-04-30|2513.73
#2020-05-01|2443.87
#2020-05-04|2441.65
#2020-05-05|2471.25
#2020-05-06|2442.50
#2020-05-07|2507.01
#2020-05-08|2549.42
#2020-05-11|2532.79
#2020-05-12|2461.79
#2020-05-13|2409.67
#2020-05-14|2466.00
#2020-05-15|2470.08
#2020-05-18|2577.32
#2020-05-19|2539.68
#2020-05-20|2595.37
#2020-05-21|2566.74
#2020-05-22|2568.71
#2020-05-25|2571.76
#2020-05-26|2658.97
#2020-05-27|2705.39
#2020-05-28|2692.63
#2020-05-29|2685.33
#2020-06-01|2710.50
#2020-06-02|2740.51
#2020-06-03|2808.19
#2020-06-04|2804.00
#2020-06-05|2883.48
#2020-06-08|2905.62
#2020-06-09|2878.52
#2020-06-10|2841.94
#2020-06-11|2647.67
#2020-06-12|2713.48
#2020-06-15|2732.64
#2020-06-16|2773.53
#2020-06-17|2765.51
#2020-06-18|2762.90
#2020-06-19|2739.78
#2020-06-22|2755.48
#2020-06-23|2769.05
#2020-06-24|2667.31
#2020-06-25|2724.83
#2020-06-26|2626.64
#2020-06-29|2656.08
#2020-06-30|2697.91
#2020-07-01|2702.45
#2020-07-02|2709.83
#2020-07-03|2709.70
#2020-07-06|2754.32
#2020-07-07|2702.60
#2020-07-08|2740.51
#2020-07-09|2688.12
#2020-07-10|2724.38
#2020-07-13|2704.21
#2020-07-14|2747.95
#2020-07-15|2801.26
#2020-07-16|2772.95
#2020-07-17|2782.53
#2020-07-20|2799.58
#2020-07-21|2807.83
#2020-07-22|2821.23
#2020-07-23|2801.03
#2020-07-24|2776.50
#2020-07-27|2789.13
#2020-07-28|2765.49
#2020-07-29|2805.61
#2020-07-30|2764.42
#2020-07-31|2747.89
#2020-08-03|2760.07
#2020-08-04|2758.18
#2020-08-05|2814.76
#2020-08-06|2824.48
#2020-08-07|2840.89
#2020-08-10|2835.70
#2020-08-11|2862.17
#2020-08-12|2869.63
#2020-08-13|2857.36
#2020-08-14|2860.66
#2020-08-17|2868.14
#2020-08-18|2859.70
#2020-08-19|2870.02
#2020-08-20|2869.48
#2020-08-21|2869.79
#2020-08-24|2914.49
#2020-08-25|2918.85
#2020-08-26|2935.29
#2020-08-27|2965.66
#2020-08-28|3000.27
#2020-08-31|2959.51
#2020-09-01|2970.32
#2020-09-02|3011.49
#2020-09-03|2920.70
#2020-09-04|2888.11
#2020-09-07|2888.45
#2020-09-08|2816.99
#2020-09-09|2864.12
#2020-09-10|2815.47
#2020-09-11|2819.25
#2020-09-14|2872.49
#2020-09-15|2866.90
#2020-09-16|2891.07
#2020-09-17|2866.85
#2020-09-18|2849.44
#2020-09-21|2791.46
#2020-09-22|2778.36
#2020-09-23|2724.16
#2020-09-24|2729.45
#2020-09-25|2770.65
#2020-09-28|2835.59
#2020-09-29|2808.49
#2020-09-30|2833.54
#2020-10-01|2856.54
#2020-10-02|2874.13
#2020-10-05|2908.33
#2020-10-06|2881.70
#2020-10-07|2922.81
#2020-10-08|2976.05
#2020-10-09|2977.76
#2020-10-12|3008.66
#2020-10-13|2987.55
#2020-10-14|2977.13
#2020-10-15|3002.02
#2020-10-16|3004.23
#2020-10-19|2956.17
#2020-10-20|2973.00
#2020-10-21|2945.98
#2020-10-22|2982.40
#2020-10-23|2994.08
#2020-10-26|2926.37
#2020-10-27|2882.93
#2020-10-28|2798.37
#2020-10-29|2817.67
#2020-10-30|2812.05
#2020-11-02|2861.45
#2020-11-03|2938.76
#2020-11-04|2951.46
#2020-11-05|3027.38
#2020-11-06|2996.54
#2020-11-09|3162.28
#2020-11-10|3171.83
#2020-11-11|3171.89
#2020-11-12|3118.34
#2020-11-13|3165.16
#2020-11-16|3228.51
#2020-11-17|3227.10
#2020-11-18|3206.97
#2020-11-19|3214.13
#2020-11-20|3195.66
#2020-11-23|3253.43
#2020-11-24|3348.45
#2020-11-25|3338.28
#2020-11-26|3334.68
#2020-11-27|3336.75
#2020-11-30|3285.42
#2020-12-01|3326.77
#2020-12-02|3362.10
#2020-12-03|3363.88
#2020-12-04|3404.37
#2020-12-07|3392.62
#2020-12-08|3395.64
#2020-12-09|3377.13
#2020-12-10|3373.96
#2020-12-11|3353.28
#2020-12-14|3321.34
#2020-12-15|3380.07
#2020-12-16|3386.31
#2020-12-17|3398.54
#2020-12-18|3384.81
#2020-12-21|3421.18
#2020-12-22|3396.63
#2020-12-23|3437.23
#2020-12-24|3439.71
#2020-12-25|3439.71
#2020-12-28|3455.34
#2020-12-29|3445.44
#2020-12-30|3457.80
#2020-12-31|3501.35
#2021-01-01|3501.35
#2021-01-04|3459.70
#2021-01-05|3463.18
#2021-01-06|3591.23
#2021-01-07|3650.55
#2021-01-08|3656.41
#2021-01-11|3674.28
#2021-01-12|3712.18
#2021-01-13|3697.97
#2021-01-14|3693.16
#2021-01-15|3648.97
#2021-01-18|3650.97
#2021-01-19|3654.23
#2021-01-20|3647.74
#2021-01-21|3618.31
#2021-01-22|3592.29
#2021-01-25|3558.66
#2021-01-26|3552.00
#2021-01-27|3444.29
#2021-01-28|3515.63
#2021-01-29|3452.48
#2021-02-01|3515.67
#2021-02-02|3605.77
#2021-02-03|3606.64
#2021-02-04|3671.69
#2021-02-05|3676.59
#2021-02-08|3710.78
#2021-02-09|3716.31
#2021-02-10|3708.30
#2021-02-11|3709.82
#2021-02-12|3745.21
#2021-02-15|3746.31
#2021-02-16|3806.05
#2021-02-17|3797.35
#2021-02-18|3783.32
#2021-02-19|3820.68
#2021-02-22|3825.87
#2021-02-23|3830.35
#2021-02-24|3902.15
#2021-02-25|3836.00
#2021-02-26|3780.42
#2021-03-01|3890.18
#2021-03-02|3882.17
#2021-03-03|3890.15
#2021-03-04|3839.62
#2021-03-05|3885.17
#2021-03-08|3917.62
#2021-03-09|3920.52
#2021-03-10|3978.39
#2021-03-11|3991.28
#2021-03-12|4026.64
#2021-03-15|4032.14
#2021-03-16|3996.62
#2021-03-17|4030.22
#2021-03-18|4021.98
#2021-03-19|3998.71
#2021-03-22|3982.16
#2021-03-23|3921.05
#2021-03-24|3929.22
#2021-03-25|3960.98
#2021-03-26|4021.29
#2021-03-29|3996.13
#2021-03-30|3990.02
#2021-03-31|3976.32
#2021-04-01|4039.24
#2021-04-02|4039.24
#2021-04-05|4076.99
#2021-04-06|4065.42
#2021-04-07|4060.86
#2021-04-08|4087.12
#2021-04-09|4115.61
#2021-04-12|4135.51
#2021-04-13|4113.99
#2021-04-14|4136.06
#2021-04-15|4155.63
#2021-04-16|4148.86
#2021-04-19|4146.53
#2021-04-20|4090.94
#2021-04-21|4141.99
#2021-04-22|4113.24
#2021-04-23|4203.58
#2021-04-26|4214.99
#2021-04-27|4246.93
#2021-04-28|4247.20
#2021-04-29|4298.20
#2021-04-30|4260.13
#2021-05-03|4278.20
#2021-05-04|4275.79
#2021-05-05|4315.96
#2021-05-06|4344.34
#2021-05-07|4378.28
#2021-05-10|4347.72
#2021-05-11|4289.00
#2021-05-12|4198.27
#2021-05-13|4268.18
#2021-05-14|4359.59
#2021-05-17|4349.51
#2021-05-18|4297.34
#2021-05-19|4279.40
#2021-05-20|4304.78
#2021-05-21|4351.66
#2021-05-24|4371.49
#2021-05-25|4347.22
#2021-05-26|4371.47
#2021-05-27|4410.13
#2021-05-28|4420.92
#2021-05-31|4417.31
#2021-06-01|4427.09
#2021-06-02|4444.80
#2021-06-03|4452.21
#2021-06-04|4468.73
#2021-06-07|4450.19
#2021-06-08|4458.64
#2021-06-09|4424.96
#2021-06-10|4403.27
#2021-06-11|4445.99
#2021-06-14|4425.62
#2021-06-15|4446.57
#2021-06-16|4457.85
#2021-06-17|4398.73
#2021-06-18|4287.97
#2021-06-21|4392.32
#2021-06-22|4398.35
#2021-06-23|4414.42
#2021-06-24|4468.23
#2021-06-25|4502.42
#2021-06-28|4480.53
#2021-06-29|4492.98
#2021-06-30|4488.72
#2021-07-01|4508.44
#2021-07-02|4518.58
#2021-07-05|4518.37
#2021-07-06|4475.68
#2021-07-07|4478.38
#2021-07-08|4399.58
#2021-07-09|4499.32
#2021-07-12|4545.39
#2021-07-13|4503.85
#2021-07-14|4465.20
#2021-07-15|4474.87
#2021-07-16|4439.44
#2021-07-19|4330.88
#2021-07-20|4444.27
#2021-07-21|4524.95
#2021-07-22|4505.51
#2021-07-23|4523.30
#2021-07-26|4535.49
#2021-07-27|4530.60
#2021-07-28|4541.09
#2021-07-29|4598.79
#2021-07-30|4579.88
#2021-08-02|4595.66
#2021-08-03|4609.85
#2021-08-04|4617.27
#2021-08-05|4668.61
#2021-08-06|4725.78
#2021-08-09|4734.98
#2021-08-10|4760.72
#2021-08-11|4788.71
#2021-08-12|4790.45
#2021-08-13|4776.94
#2021-08-16|4776.74
#2021-08-17|4723.02
#2021-08-18|4657.96
#2021-08-19|4622.83
#2021-08-20|4674.49
#2021-08-23|4722.22
#2021-08-24|4755.35
#2021-08-25|4794.84
#2021-08-26|4779.22
#2021-08-27|4852.39
#2021-08-30|4816.62
#2021-08-31|4820.18
#2021-09-01|4837.06
#2021-09-02|4851.47
#2021-09-03|4831.49
#2021-09-06|4830.64
#2021-09-07|4784.12
#2021-09-08|4773.57
#2021-09-09|4778.41
#2021-09-10|4747.38
#2021-09-13|4768.45
#2021-09-14|4721.02
#2021-09-15|4760.71
#2021-09-16|4741.28
#2021-09-17|4698.66
#2021-09-20|4594.10
#2021-09-21|4595.52
#2021-09-22|4646.26
#2021-09-23|4734.55
#2021-09-24|4734.53
#2021-09-27|4761.25
#2021-09-28|4657.85
#2021-09-29|4644.62
#2021-09-30|4579.36
#2021-10-01|4626.80
#2021-10-04|4562.54
#2021-10-05|4657.05
#2021-10-06|4675.36
#2021-10-07|4724.49
#2021-10-08|4751.16
#2021-10-11|4718.38
#2021-10-12|4718.54
#2021-10-13|4735.43
#2021-10-14|4831.24
#2021-10-15|4893.78
#2021-10-18|4904.82
#2021-10-19|4947.46
#2021-10-20|4965.25
#2021-10-21|4975.27
#2021-10-22|5025.52
#2021-10-25|5050.32
#2021-10-26|5067.76
#2021-10-27|4991.78
#2021-10-28|5067.45
#2021-10-29|5061.43
#2021-11-01|5071.02
#2021-11-02|5107.51
#2021-11-03|5112.85
#2021-11-04|5083.29
#2021-11-05|5083.64
#2021-11-08|5100.19
#2021-11-09|5085.77
#2021-11-10|5015.41
#2021-11-11|5034.98
#2021-11-12|5073.76
#2021-11-15|5057.17
#2021-11-16|5058.15
#2021-11-17|5006.99
#2021-11-18|4983.69
#2021-11-19|4955.06
#2021-11-22|4977.34
#2021-11-23|5017.69
#2021-11-24|5021.09
#2021-11-25|5023.11
#2021-11-26|4889.29
#2021-11-29|4934.96
#2021-11-30|4811.53
#2021-12-01|4757.56
#2021-12-02|4870.31
#2021-12-03|4786.52
#2021-12-06|4840.08
#2021-12-07|4957.83
#2021-12-08|4944.48
#2021-12-09|4899.72
#2021-12-10|4904.58
#2021-12-13|4865.84
#2021-12-14|4871.21
#2021-12-15|4909.08
#2021-12-16|4930.47
#2021-12-17|4851.29
#2021-12-20|4757.75
#2021-12-21|4862.04
#2021-12-22|4912.04
#2021-12-23|4957.97
#2021-12-24|4957.56
#2021-12-27|5006.84
#2021-12-28|4990.69
#2021-12-29|4972.99
#2021-12-30|4965.02
#2021-12-31|4954.65
#2022-01-03|4956.60
#2022-01-04|5040.81
#2022-01-05|4944.43
#2022-01-06|4975.70
#2022-01-07|5000.28
#2022-01-10|4961.96
#2022-01-11|5038.17
#2022-01-12|5033.85
#2022-01-13|4980.41
#2022-01-14|4947.24
#2022-01-17|4950.36
#2022-01-18|4835.22
#2022-01-19|4778.44
#2022-01-20|4767.35
#2022-01-21|4659.35
#2022-01-24|4647.52
#2022-01-25|4635.72
#2022-01-26|4634.33
#2022-01-27|4622.05
#2022-01-28|4695.51
#2022-01-31|4782.03
#2022-02-01|4834.31
#2022-02-02|4867.25
#2022-02-03|4784.39
#2022-02-04|4836.57
#2022-02-07|4849.17
#2022-02-08|4882.26
#2022-02-09|4943.82
#2022-02-10|4887.60
#2022-02-11|4791.09
#2022-02-14|4724.60
#2022-02-15|4794.31
#2022-02-16|4796.56
#2022-02-17|4668.59
#2022-02-18|4651.78
#2022-02-21|4651.73
#2022-02-22|4613.98
#2022-02-23|4538.43
#2022-02-24|4549.84
#2022-02-25|4680.17
#2022-02-28|4646.10
#2022-03-01|4538.49
#2022-03-02|4649.91
#2022-03-03|4631.90
#2022-03-04|4563.13
#2022-03-07|4420.38
#2022-03-08|4378.92
#2022-03-09|4528.56
#2022-03-10|4492.16
#2022-03-11|4462.93
#2022-03-14|4466.17
#2022-03-15|4521.09
#2022-03-16|4666.01
#2022-03-17|4754.08
#2022-03-18|4789.13
#2022-03-21|4777.02
#2022-03-22|4838.74
#2022-03-23|4763.68
#2022-03-24|4805.48
#2022-03-25|4837.70
#2022-03-28|4853.13
#2022-03-29|4893.38
#2022-03-30|4861.57
#2022-03-31|4770.16
#2022-04-01|4774.69
#2022-04-04|4765.10
#2022-04-05|4712.63
#2022-04-06|4652.15
#2022-04-07|4644.49
#2022-04-08|4674.70
#2022-04-11|4629.21
#2022-04-12|4586.64
#2022-04-13|4619.04
#2022-04-14|4563.05
#2022-04-15|4563.05
#2022-04-18|4544.21
#2022-04-19|4620.08
#2022-04-20|4642.53
#2022-04-21|4531.66
#2022-04-22|4391.07
#2022-04-25|4414.56
#2022-04-26|4288.88
#2022-04-27|4294.52
#2022-04-28|4352.00
#2022-04-29|4207.81
#2022-05-02|4210.78
#2022-05-03|4254.61
#2022-05-04|4365.18
#2022-05-05|4210.69
#2022-05-06|4161.67
#2022-05-09|4023.90
#2022-05-10|4009.52
#2022-05-11|3962.41
#2022-05-12|3952.36
#2022-05-13|4052.86
#2022-05-16|4014.94
#2022-05-17|4106.53
#2022-05-18|3980.71
#2022-05-19|3976.71
#2022-05-20|4006.43
#2022-05-23|4079.30
#2022-05-24|4051.46
#2022-05-25|4079.86
#2022-05-26|4183.03
#2022-05-27|4280.74
#2022-05-30|4285.89
#2022-05-31|4243.37
#2022-06-01|4171.38
#2022-06-02|4255.28
#2022-06-03|4184.54
#2022-06-06|4192.77
#2022-06-07|4221.54
#2022-06-08|4140.44
#2022-06-09|4053.50
#2022-06-10|3914.53
#2022-06-13|3766.51
#2022-06-14|3729.24
#2022-06-15|3776.30
#2022-06-16|3654.57
#2022-06-17|3652.05
#2022-06-20|3654.99
#2022-06-21|3733.78
#2022-06-22|3725.63
#2022-06-23|3754.54
#2022-06-24|3893.65
#2022-06-27|3880.46
#2022-06-28|3826.56
#2022-06-29|3800.50
#2022-06-30|3765.79
#2022-07-01|3814.45
#2022-07-04|3814.01
#2022-07-05|3825.03
#2022-07-06|3809.37
#2022-07-07|3875.40
#2022-07-08|3867.38
#2022-07-11|3821.19
#2022-07-12|3799.86
#2022-07-13|3776.03
#2022-07-14|3730.14
#2022-07-15|3828.77
#2022-07-18|3817.11
#2022-07-19|3946.68
#2022-07-20|3984.40
#2022-07-21|4015.07
#2022-07-22|3992.89
#2022-07-25|3997.64
#2022-07-26|3936.92
#2022-07-27|4012.24
#2022-07-28|4110.18
#2022-07-29|4167.25
#2022-08-01|4140.10
#2022-08-02|4095.15
#2022-08-03|4160.58
#2022-08-04|4180.15
#2022-08-05|4172.77
#2022-08-08|4181.42
#2022-08-09|4172.64
#2022-08-10|4276.39
#2022-08-11|4292.89
#2022-08-12|4371.43
#2022-08-15|4379.98
#2022-08-16|4400.11
#2022-08-17|4363.16
#2022-08-18|4369.53
#2022-08-19|4259.36
#2022-08-22|4169.74
#2022-08-23|4168.37
#2022-08-24|4196.02
#2022-08-25|4254.73
#2022-08-26|4111.16
#2022-08-29|4076.20
#2022-08-30|4048.81
#2022-08-31|4017.27
#2022-09-01|4025.25
#2022-09-02|3983.46
#2022-09-05|3982.45
#2022-09-06|3982.50
#2022-09-07|4056.44
#2022-09-08|4114.05
#2022-09-09|4166.48
#2022-09-12|4202.38
#2022-09-13|4037.28
#2022-09-14|4032.88
#2022-09-15|4011.24
#2022-09-16|3967.75
#2022-09-19|4010.31
#2022-09-20|3947.57
#2022-09-21|3879.50
#2022-09-22|3806.66
#2022-09-23|3740.06
#2022-09-26|3684.61
#2022-09-27|3668.30
#2022-09-28|3748.24
#2022-09-29|3676.43
#2022-09-30|3646.21
#2022-10-03|3735.30
#2022-10-04|3887.59
#2022-10-05|3853.91
#2022-10-06|3806.65
#2022-10-07|3694.09
#2022-10-10|3665.99
#2022-10-11|3629.44
#2022-10-12|3613.46
#2022-10-13|3723.30
#2022-10-14|3622.06
#2022-10-17|3704.26
#2022-10-18|3763.79
#2022-10-19|3704.38
#2022-10-20|3650.90
#2022-10-21|3751.37
#2022-10-24|3795.00
#2022-10-25|3888.95
#2022-10-26|3895.83
#2022-10-27|3941.93
#2022-10-28|4039.45
#2022-10-31|3994.36
#2022-11-01|4005.07
#2022-11-02|3952.79
#2022-11-03|3907.15
#2022-11-04|3977.97
#2022-11-07|4024.23
#2022-11-08|4047.79
#2022-11-09|3975.78
#2022-11-10|4237.07
#2022-11-11|4318.35
#2022-11-14|4231.72
#2022-11-15|4262.83
#2022-11-16|4221.34
#2022-11-17|4179.58
#2022-11-18|4201.63
#2022-11-21|4208.13
#2022-11-22|4256.38
#2022-11-23|4277.91
#2022-11-24|4280.94
#2022-11-25|4297.49
#2022-11-28|4222.15
#2022-11-29|4228.94
#2022-11-30|4313.49
#2022-12-01|4310.14
#2022-12-02|4292.25
#2022-12-05|4204.00
#2022-12-06|4154.98
#2022-12-07|4132.46
#2022-12-08|4142.76
#2022-12-09|4131.69
#2022-12-12|4179.77
#2022-12-13|4207.98
#2022-12-14|4148.70
#2022-12-15|4049.83
#2022-12-16|4013.27
#2022-12-19|3983.59
#2022-12-20|3988.19
#2022-12-21|4071.27
#2022-12-22|4017.90
#2022-12-23|4044.98
#2022-12-26|4044.98
#2022-12-27|4023.24
#2022-12-28|3990.55
#2022-12-29|4068.90
#2022-12-30|4047.68
#2023-01-02|4047.68
#2023-01-03|4062.37
#2023-01-04|4126.54
#2023-01-05|4079.81
#2023-01-06|4178.56
#2023-01-09|4202.24
#2023-01-10|4233.75
#2023-01-11|4285.43
#2023-01-12|4310.25
#2023-01-13|4320.21
#2023-01-16|4321.96
#2023-01-17|4315.57
#2023-01-18|4267.58
#2023-01-19|4192.94
#2023-01-20|4268.82
#2023-01-23|4306.20
#2023-01-24|4297.27
#2023-01-25|4302.29
#2023-01-26|4334.68
#2023-01-27|4336.70
#2023-01-30|4299.29
#2023-01-31|4373.13
#2023-02-01|4403.76
#2023-02-02|4443.81
#2023-02-03|4414.67
#2023-02-06|4377.13
#2023-02-07|4429.45
#2023-02-08|4398.01
#2023-02-09|4339.27
#2023-02-10|4365.33
#2023-02-13|4420.78
#2023-02-14|4401.83
#2023-02-15|4411.33
#2023-02-16|4364.27
#2023-02-17|4359.99
#2023-02-20|4360.63
#2023-02-21|4263.40
#2023-02-22|4255.39
#2023-02-23|4259.88
#2023-02-24|4243.42
#2023-02-27|4235.55
#2023-02-28|4237.02
#2023-03-01|4216.21
#2023-03-02|4229.46
#2023-03-03|4297.31
#2023-03-06|4307.95
#2023-03-07|4216.81
#2023-03-08|4232.67
#2023-03-09|4089.46
#2023-03-10|3957.43
#2023-03-13|3892.35
#2023-03-14|3977.29
#2023-03-15|3904.31
#2023-03-16|3954.87
#2023-03-17|3866.10
#2023-03-20|3915.47
#2023-03-21|4012.26
#2023-03-22|3930.76
#2023-03-23|3901.33
#2023-03-24|3898.33
#2023-03-27|3935.30
#2023-03-28|3936.23
#2023-03-29|3993.17
#2023-03-30|3992.20
#2023-03-31|4053.56
#2023-04-03|4040.75
#2023-04-04|4002.83
#2023-04-05|3987.67
#2023-04-06|4000.44
#2023-04-07|4000.44
#2023-04-10|4009.07
#2023-04-11|4045.68
#2023-04-12|4050.50
#2023-04-13|4093.41
#2023-04-14|4113.28
#2023-04-17|4144.85
#2023-04-18|4160.60
#2023-04-19|4175.38
#2023-04-20|4160.92
#2023-04-21|4151.45
#2023-04-24|4142.00
#2023-04-25|4061.18
#2023-04-26|4018.45
#2023-04-27|4094.76
#2023-04-28|4137.30
#2023-05-01|4118.63
#2023-05-02|4030.56
#2023-05-03|3974.57
#2023-05-04|3921.64
#2023-05-05|4002.97
#2023-05-08|4005.55
#2023-05-09|3998.35
#2023-05-10|3992.47
#2023-05-11|3984.28
#2023-05-12|3975.47
#2023-05-15|4005.39
#2023-05-16|3968.52
#2023-05-17|4033.79
#2023-05-18|4062.06
#2023-05-19|4050.71
#2023-05-22|4069.65
#2023-05-23|4022.38
#2023-05-24|3973.33
#2023-05-25|3988.96
#2023-05-26|4029.22
#2023-05-29|4029.19
#2023-05-30|4044.13
#2023-05-31|4013.16
#2023-06-01|4041.94
#2023-06-02|4135.19
#2023-06-05|4116.95
#2023-06-06|4168.30
#2023-06-07|4189.28
#2023-06-08|4205.83
#2023-06-09|4205.92
#2023-06-12|4192.73
#2023-06-13|4239.99
#2023-06-14|4245.40
#2023-06-15|4305.15
#2023-06-16|4271.96
#2023-06-19|4269.39
#2023-06-20|4244.52
#2023-06-21|4226.86
#2023-06-22|4184.14
#2023-06-23|4158.97
#2023-06-26|4153.17
#2023-06-27|4205.98
#2023-06-28|4209.26
#2023-06-29|4253.36
#2023-06-30|4282.90
#2023-07-03|4307.82
#2023-07-04|4306.66
#2023-07-05|4279.56
#2023-07-06|4231.58
#2023-07-07|4248.57
#2023-07-10|4273.66
#2023-07-11|4321.06
#2023-07-12|4368.26
#2023-07-13|4425.81
#2023-07-14|4392.32
#2023-07-17|4416.58
#2023-07-18|4499.53
#2023-07-19|4516.29
#2023-07-20|4539.22
#2023-07-21|4527.63
#2023-07-24|4554.09
#2023-07-25|4547.64
#2023-07-26|4569.60
#2023-07-27|4506.46
#2023-07-28|4520.46
#2023-07-31|4536.64
#2023-08-01|4530.01
#2023-08-02|4482.95
#2023-08-03|4480.43
#2023-08-04|4468.62
#2023-08-07|4539.92
#2023-08-08|4511.49
#2023-08-09|4467.36
#2023-08-10|4471.59
#2023-08-11|4469.36
#2023-08-14|4455.21
#2023-08-15|4391.16
#2023-08-16|4374.28
#2023-08-17|4350.40
#2023-08-18|4349.55
#2023-08-21|4339.18
#2023-08-22|4302.90
#2023-08-23|4364.71
#2023-08-24|4349.88
#2023-08-25|4364.22
#2023-08-28|4393.98
#2023-08-29|4446.97
#2023-08-30|4459.45
#2023-08-31|4456.55
#2023-09-01|4480.36
#2023-09-04|4480.03
#2023-09-05|4450.13
#2023-09-06|4437.41
#2023-09-07|4441.59
#2023-09-08|4466.93
#2023-09-11|4482.98
#2023-09-12|4500.82
#2023-09-13|4505.23
#2023-09-14|4554.76
#2023-09-15|4526.71
#2023-09-18|4533.48
#2023-09-19|4520.79
#2023-09-20|4481.69
#2023-09-21|4388.68
#2023-09-22|4359.01
#2023-09-25|4364.61
#2023-09-26|4301.85
#2023-09-27|4292.06
#2023-09-28|4322.20
#2023-09-29|4282.04
#2023-10-02|4240.96
#2023-10-03|4148.57
#2023-10-04|4181.26
#2023-10-05|4201.87
#2023-10-06|4243.65
#2023-10-09|4247.92
#2023-10-10|4278.55
#2023-10-11|4287.90
#2023-10-12|4236.09
#2023-10-13|4211.49
#2023-10-16|4257.63
#2023-10-17|4269.30
#2023-10-18|4171.92
#2023-10-19|4111.30
#2023-10-20|4071.65
#2023-10-23|4060.54
#2023-10-24|4076.81
#2023-10-25|4034.10
#2023-10-26|4048.99
#2023-10-27|3978.55
#2023-10-30|4038.74
#2023-10-31|4069.84
#2023-11-01|4113.60
#2023-11-02|4227.43
#2023-11-03|4298.65
#2023-11-06|4261.40
#2023-11-07|4259.31
#2023-11-08|4267.10
#2023-11-09|4260.70
#2023-11-10|4300.17
#2023-11-13|4292.64
#2023-11-14|4396.02
#2023-11-15|4424.13
#2023-11-16|4426.28
#2023-11-17|4445.55
#2023-11-20|4470.83
#2023-11-21|4461.60
#2023-11-22|4485.30
#2023-11-23|4486.04
#2023-11-24|4500.17
#2023-11-27|4485.29
#2023-11-28|4487.29
#2023-11-29|4532.14
#2023-11-30|4560.69
#2023-12-01|4603.18
#2023-12-04|4612.58
#2023-12-05|4587.32
#2023-12-06|4548.34
#2023-12-07|4564.18
#2023-12-08|4596.43
#2023-12-11|4631.48
#2023-12-12|4662.10
#2023-12-13|4756.26
#2023-12-14|4845.75
#2023-12-15|4825.91
#2023-12-18|4829.10
#2023-12-19|4875.44
#2023-12-20|4794.85
#2023-12-21|4842.43
#2023-12-22|4863.73
#2023-12-25|4863.73
#2023-12-26|4884.23
#2023-12-27|4913.40
#2023-12-28|4920.21
#2023-12-29|4886.35
#2024-01-01|4886.35
#2024-01-02|4865.92
#2024-01-03|4809.45
#2024-01-04|4813.42
#2024-01-05|4822.67
#2024-01-08|4870.76
#2024-01-09|4828.71
#2024-01-10|4841.91
#2024-01-11|4802.68
#2024-01-12|4801.82
#2024-01-15|4801.69
#2024-01-16|4770.52
#2024-01-17|4745.87
#2024-01-18|4760.56
#2024-01-19|4825.00
#2024-01-22|4850.44
#2024-01-23|4855.98
#2024-01-24|4871.12
#2024-01-25|4913.84
#2024-01-26|4930.29
#2024-01-29|4946.50
#2024-01-30|4974.73
#2024-01-31|4906.10
#2024-02-01|4935.24
#2024-02-02|4962.46
#2024-02-05|4915.57
#2024-02-06|4942.62
#2024-02-07|4986.48
#2024-02-08|4993.34
#2024-02-09|5026.41
#2024-02-12|5049.48
#2024-02-13|4941.70
#2024-02-14|4999.77
#2024-02-15|5062.79
#2024-02-16|5064.87
#2024-02-19|5064.64
#2024-02-20|5046.75
#2024-02-21|5053.93
#2024-02-22|5124.81
#2024-02-23|5137.12
#2024-02-26|5106.77
#2024-02-27|5115.94
#2024-02-28|5136.89
#2024-02-29|5137.08
#2024-03-01|5136.41
#2024-03-04|5150.51
#2024-03-05|5115.40
#2024-03-06|5129.10
#2024-03-07|5133.44
#2024-03-08|5144.27
#2024-03-11|5138.91
#2024-03-12|5148.61
#2024-03-13|5172.55
#2024-03-14|5119.84
#2024-03-15|5128.17
#2024-03-18|5121.68
#2024-03-19|5150.43
#2024-03-20|5231.54
#2024-03-21|5294.80
#2024-03-22|5228.65
#2024-03-25|5227.10
#2024-03-26|5227.09
#2024-03-27|5287.61
#2024-03-28|5318.92
#2024-03-29|5318.92
#2024-04-01|5285.64
#2024-04-02|5240.29
#2024-04-03|5261.06
#2024-04-04|5208.76
#2024-04-05|5242.40
#2024-04-08|5267.87
#2024-04-09|5258.39
#2024-04-10|5163.22
#2024-04-11|5150.26
#2024-04-12|5069.21
#2024-04-15|5024.82
#2024-04-16|5003.67
#2024-04-17|5019.43
#2024-04-18|5025.11
#2024-04-19|5055.25
#2024-04-22|5131.08
#2024-04-23|5160.50
#2024-04-24|5141.85
#2024-04-25|5108.08
#2024-04-26|5122.30
#2024-04-29|5103.80
#2024-04-30|5031.92
#2024-05-01|5054.86
#2024-05-02|5105.38
#2024-05-03|5132.26
#2024-05-06|5199.23
#2024-05-07|5206.60
#2024-05-08|5208.02
#2024-05-09|5254.74
#2024-05-10|5262.15
#2024-05-13|5239.57
#2024-05-14|5282.17
#2024-05-15|5356.87
#2024-05-16|5331.02
#2024-05-17|5364.35
#2024-05-20|5343.93
#2024-05-21|5367.13
#2024-05-22|5340.73
#2024-05-23|5251.55
#2024-05-24|5299.75
#2024-05-27|5298.88
#2024-05-28|5240.15
#2024-05-29|5180.24
#2024-05-30|5216.31
#2024-05-31|5262.63
#2024-06-03|5259.39
#2024-06-04|5228.66
#2024-06-05|5268.28
#2024-06-06|5246.84
#2024-06-07|5219.39
#2024-06-10|5235.60
#2024-06-11|5196.22
#2024-06-12|5249.30
#2024-06-13|5205.79
#2024-06-14|5186.54
#2024-06-17|5219.22
#2024-06-18|5237.21
#2024-06-19|5233.75
#2024-06-20|5253.31
#2024-06-21|5237.21
#2024-06-24|5282.69
#2024-06-25|5264.42
#2024-06-26|5240.64
#2024-06-27|5234.59
#2024-06-28|5239.60
#2024-07-01|5243.53
#2024-07-02|5279.82
#2024-07-03|5287.61
#2024-07-04|5286.40
#2024-07-05|5290.92
#2024-07-08|5271.67
#2024-07-09|5307.43
#2024-07-10|5366.33
#2024-07-11|5430.85
#2024-07-12|5483.12
#2024-07-15|5575.17
#2024-07-16|5626.49
#2024-07-17|5620.38
#2024-07-18|5551.94
#2024-07-19|5516.60
#2024-07-22|5577.47
#2024-07-23|5590.68
#2024-07-24|5508.43
#2024-07-25|5561.02
#2024-07-26|5622.42
#2024-07-29|5600.11
#2024-07-30|5635.98
#2024-07-31|5636.80
#2024-08-01|5539.38
#2024-08-02|5397.83
#2024-08-05|5242.35
#2024-08-06|5325.50
#2024-08-07|5318.47
#2024-08-08|5416.96
#2024-08-09|5437.43
#2024-08-12|5397.07
#2024-08-13|5462.72
#2024-08-14|5537.60
#2024-08-15|5575.66
#2024-08-16|5602.72
#2024-08-19|5635.36
#2024-08-20|5604.52
#2024-08-21|5613.04
#2024-08-22|5621.68
#2024-08-23|5704.87
#2024-08-26|5718.48
#2024-08-27|5746.49
#2024-08-28|5743.63
#2024-08-29|5774.38
#2024-08-30|5833.90
#2024-09-02|5833.50
#2024-09-03|5742.37
#2024-09-04|5745.14
#2024-09-05|5691.95
#2024-09-06|5603.95
#2024-09-09|5651.94
#2024-09-10|5637.48
#2024-09-11|5621.28
#2024-09-12|5643.57
#2024-09-13|5672.52
#2024-09-16|5746.65
#2024-09-17|5776.26
#2024-09-18|5775.80
#2024-09-19|5860.70
#2024-09-20|5842.05
#2024-09-23|5842.28
#2024-09-24|5841.44
#2024-09-25|5803.99
#2024-09-26|5831.75
#2024-09-27|5858.93
#2024-09-30|5866.05
#2024-10-01|5830.01
#2024-10-02|5846.39
#2024-10-03|5823.74
#2024-10-04|5903.16
#2024-10-07|5836.45
#2024-10-08|5866.85
#2024-10-09|5916.52
#2024-10-10|5896.45
#2024-10-11|5989.90
#2024-10-14|6034.89
#2024-10-15|6078.69
#2024-10-16|6150.89
#2024-10-17|6166.82
#2024-10-18|6195.37
#2024-10-21|6150.62
#2024-10-22|6112.82
#2024-10-23|6085.92
#2024-10-24|6108.13
#2024-10-25|6040.04
#2024-10-28|6109.41
#2024-10-29|6089.92
#2024-10-30|6082.78
#2024-10-31|5991.46
#2024-11-01|5995.15
#2024-11-04|5954.73
#2024-11-05|6043.62
#2024-11-06|6376.77
#2024-11-07|6308.88
#2024-11-08|6371.24
#2024-11-11|6501.75
#2024-11-12|6452.66
#2024-11-13|6438.55
#2024-11-14|6431.27
#2024-11-15|6445.64
#2024-11-18|6473.72
#2024-11-19|6456.20
#2024-11-20|6445.71
#2024-11-21|6523.07
#2024-11-22|6588.34
#2024-11-25|6625.35
#2024-11-26|6629.50
#2024-11-27|6654.47
#2024-11-28|6652.77
#2024-11-29|6665.39
#2024-12-02|6600.25
#2024-12-03|6570.16
#2024-12-04|6576.51
#2024-12-05|6577.44
#2024-12-06|6588.36
#2024-12-09|6505.31
#2024-12-10|6495.75
#2024-12-11|6540.11
#2024-12-12|6513.96
#2024-12-13|6474.57
#2024-12-16|6482.95
#2024-12-17|6418.01
#2024-12-18|6189.35
#2024-12-19|6185.72
#2024-12-20|6267.72
#2024-12-23|6290.49
#2024-12-24|6373.69
#2024-12-25|6373.69
#2024-12-26|6385.90
#2024-12-27|6323.37
#2024-12-30|6260.59
#2024-12-31|6254.75
#2025-01-01|6254.75
#2025-01-02|6252.62
#2025-01-03|6316.72
#2025-01-06|6301.57
#2025-01-07|6234.32
#2025-01-08|6259.99
#2025-01-09|6259.59
#2025-01-10|6077.71
#2025-01-13|6089.00
#2025-01-14|6166.50
#2025-01-15|6349.97
#2025-01-16|6427.97
#2025-01-17|6498.47
#2025-01-20|6498.66
#2025-01-21|6571.27
#2025-01-22|6546.39
#2025-01-23|6589.33
#2025-01-24|6622.64
#2025-01-27|6625.48
#2025-01-28|6650.60
#2025-01-29|6641.32
#2025-01-30|6699.11
#2025-01-31|6657.93
#2025-02-03|6572.25
#2025-02-04|6546.21
#2025-02-05|6609.09
#2025-02-06|6654.57
#2025-02-07|6613.48
#2025-02-10|6567.92
#2025-02-11|6558.36
#2025-02-12|6536.68
#2025-02-13|6630.03
#2025-02-14|6641.19
#2025-02-17|6640.67
#2025-02-18|6679.60
#2025-02-19|6670.39
#2025-02-20|6582.63
#2025-02-21|6476.89
#2025-02-24|6509.05
#2025-02-25|6474.56
#2025-02-26|6470.70
#2025-02-27|6464.26
#2025-02-28|6604.94
#2025-03-03|6508.34
#2025-03-04|6279.38
#2025-03-05|6361.85
#2025-03-06|6232.80
#2025-03-07|6193.44
#2025-03-10|6017.22
#2025-03-11|6008.32
#2025-03-12|6042.10
#2025-03-13|5992.45
#2025-03-14|6142.42
#2025-03-17|6260.37
#2025-03-18|6245.20
#2025-03-19|6325.95
#2025-03-20|6338.55
#2025-03-21|6303.90
#2025-03-24|6432.11
#2025-03-25|6462.87
#2025-03-26|6413.87
#2025-03-27|6370.25
#2025-03-28|6234.96
#2025-03-31|6277.64
#2025-04-01|6304.26
#2025-04-02|6395.53
#2025-04-03|6044.60
#2025-04-04|5621.91
#2025-04-07|5592.84
#2025-04-08|5552.48
#2025-04-09|6023.69
#2025-04-10|5838.75
#2025-04-11|5939.82
#2025-04-14|6017.76
#2025-04-15|6036.76
#2025-04-16|5911.11
#2025-04-17|5954.53
#2025-04-18|5954.53
#2025-04-21|5800.16
#2025-04-22|5990.38
#2025-04-23|6069.82
#2025-04-24|6203.96
#2025-04-25|6208.47
#2025-04-28|6222.34
#2025-04-29|6275.67
#2025-04-30|6271.29
#2025-05-01|6272.47
#2025-05-02|6401.70
#2025-05-05|6284.69
#2025-05-06|6254.95
#2025-05-07|6323.83
#2025-05-08|6377.58
#2025-05-09|6380.20
#2025-05-12|6513.68
#2025-05-13|6562.18
#2025-05-14|6545.34
#2025-05-15|6576.95
#2025-05-16|6635.37
#2025-05-19|6626.79
#2025-05-20|6584.64
#2025-05-21|6460.02
#2025-05-22|6460.69
#2025-05-23|6443.84
#2025-05-26|6451.03
#2025-05-27|6558.91
#2025-05-28|6491.93
#2025-05-29|6505.34
#2025-05-30|6496.28
#2025-06-02|6494.03
#2025-06-03|6493.14
#2025-06-04|6457.16
#2025-06-05|6453.88
#2025-06-06|6532.09
#2025-06-09|6506.23
#2025-06-10|6507.15
#2025-06-11|6514.27
#2025-06-12|6516.75
#2025-06-13|6418.70
#2025-06-16|6501.04
#2025-06-17|6434.96
#2025-06-18|6508.94
#2025-06-19|6506.03
#2025-06-20|6513.56
#2025-06-23|6549.74
#2025-06-24|6679.90
#2025-06-25|6663.46
#2025-06-26|6719.83
#2025-06-27|6750.44
#2025-06-30|6796.75
#2025-07-01|6814.34
#2025-07-02|6839.38
#2025-07-03|6900.72
#2025-07-04|6898.24
#2025-07-07|6843.02
#2025-07-08|6814.60
#2025-07-09|6862.75
#2025-07-10|6926.43
#2025-07-11|6873.77
#2025-07-14|6923.42
#2025-07-15|6808.26
#2025-07-16|6896.44
#2025-07-17|6988.54
#2025-07-18|6997.01
#2025-07-21|6950.56
#2025-07-22|6958.04
#2025-07-23|7033.20
#2025-07-24|7065.96
#2025-07-25|7103.11
#2025-07-28|7069.25
#2025-07-29|7055.56
#2025-07-30|7058.57
#2025-07-31|7021.29
#2025-08-01|6895.12
#2025-08-04|6949.98
#2025-08-05|6946.40
#2025-08-06|6978.30
#2025-08-07|6921.78
#2025-08-08|6961.76
#2025-08-11|6962.30
#2025-08-12|7058.55
#2025-08-13|7071.57
#2025-08-14|7083.13
#2025-08-15|7005.62
#2025-08-18|6995.67
#2025-08-19|6968.72
#2025-08-20|6976.89
#2025-08-21|6957.96
#2025-08-22|7077.91
#2025-08-25|7032.32
#2025-08-26|7083.78
#2025-08-27|7079.57
#2025-08-28|7100.58
#2025-08-29|7093.89
#2025-09-01|7093.13
#2025-09-02|7032.73
#2025-09-03|7009.12
#2025-09-04|7092.14
#2025-09-05|6992.41
#2025-09-08|7030.83
#2025-09-09|7055.01
#2025-09-10|7045.72
#2025-09-11|7175.22
#2025-09-12|7128.01
#2025-09-15|7117.17
#2025-09-16|7108.78
#2025-09-17|7142.63
#2025-09-18|7166.35
#2025-09-19|7185.85
#2025-09-22|7185.78
#2025-09-23|7154.89
#2025-09-24|7075.07
#2025-09-25|7046.73
#2025-09-26|7089.76
#2025-09-29|7153.01
#2025-09-30|7107.38
#2025-10-01|7000.95
#2025-10-02|7019.63
#2025-10-03|7073.83
#2025-10-06|7069.30
#2025-10-07|7062.70
#2025-10-08|7057.08
#2025-10-09|7050.93
#2025-10-10|6850.23
#2025-10-13|6929.11
#2025-10-14|6992.09
#2025-10-15|7008.99
#2025-10-16|6845.95
#2025-10-17|6859.53
#2025-10-20|6949.64
#2025-10-21|6933.61
#2025-10-22|6884.61
#2025-10-23|6896.15
#2025-10-24|6991.17
#2025-10-27|7024.09
#2025-10-28|6984.39
#2025-10-29|6871.07
#2025-10-30|6854.44
#2025-10-31|6875.21
#2025-11-03|6857.19
#2025-11-04|6872.29
#2025-11-05|6910.95
#2025-11-06|6853.09
#2025-11-07|6925.74
#2025-11-10|6952.57
#2025-11-11|6978.94
#2025-11-12|7056.73
#2025-11-13|6943.49
#2025-11-14|6894.58
#2025-11-17|6731.40
#2025-11-18|6738.58
#2025-11-19|6762.22
#2025-11-20|6678.03
#2025-11-21|6740.90
#2025-11-24|6811.97
#2025-11-25|6881.59
#2025-11-26|6961.07
#2025-11-27|6963.52
#2025-11-28|7020.75
#2025-12-01|6950.21
#2025-12-02|6945.52
#2025-12-03|7044.90
#2025-12-04|7069.78
#2025-12-05|7075.22
#2025-12-08|7049.82
#2025-12-09|7084.57
#2025-12-10|7144.48
#2025-12-11|7182.12
#2025-12-12|7126.00
#2025-12-15|7099.97
#2025-12-16|7071.13
#2025-12-17|7062.70
#2025-12-18|7062.81
#2025-12-19|7087.86
#2025-12-22|7189.11
#2025-12-23|7184.14
#2025-12-24|7212.73
#2025-12-25|7212.73
#2025-12-26|7197.53
#2025-12-29|7181.71
#2025-12-30|7150.41
#2025-12-31|7095.63
#2026-01-01|7095.63
#2026-01-02|7148.16
#2026-01-05|7335.35
#2026-01-06|7357.99
#2026-01-07|7229.77
#2026-01-08|7262.03
#2026-01-09|7273.14
#2026-01-12|7294.17
#2026-01-13|7242.62
#2026-01-14|7273.39
#2026-01-15|7334.62
#2026-01-16|7339.38
#2026-01-19|7335.20
#2026-01-20|7124.65
#2026-01-21|7177.78
#2026-01-22|7215.64
#2026-01-23|7112.92
#2026-01-26|7138.44
#2026-01-27|7083.69
#2026-01-28|7081.34
#2026-01-29|7078.75
#2026-01-30|7051.47
#2026-02-02|7082.40
#2026-02-03|6909.55
#2026-02-04|6946.92
#2026-02-05|6805.74
#2026-02-06|6942.88
#2026-02-09|6996.33
#2026-02-10|6908.14
#2026-02-11|6787.23
#2026-02-12|6677.92
#2026-02-13|6733.75
#2026-02-16|6733.93
#2026-02-17|6751.05
#2026-02-18|6815.05
#2026-02-19|6732.29
#2026-02-20|6741.44
#2026-02-23|6562.47
#2026-02-24|6639.99
#2026-02-25|6742.13
#2026-02-26|6828.54
#2026-02-27|6671.84
#2026-03-02|6627.80
#2026-03-03|6590.31
#2026-03-04|6669.84
#2026-03-05|6668.23
#2026-03-06|6560.67
#2026-03-09|6556.55
#2026-03-10|6507.50
#2026-03-11|6456.00
#2026-03-12|6325.78
#2026-03-13|6336.82
#2026-03-16|6386.57
#2026-03-17|6461.92
#2026-03-18|6398.37
#2026-03-19|6390.90
#2026-03-20|6361.28
#2026-03-23|6413.79
#2026-03-24|6363.45
#2026-03-25|6363.65
#2026-03-26|6324.57
#2026-03-27|6190.32
#2026-03-30|6251.83
#2026-03-31|6387.89
#2026-04-01|6386.82
#2026-04-02|6412.17
#2026-04-03|6412.17
#2026-04-06|6428.52
#2026-04-07|6432.47
#2026-04-08|6583.20
#2026-04-09|6573.45