Table Data - Nasdaq North America Financial Services Net Total Return Index
| Title | Nasdaq North America Financial Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA3020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 769.78 |
| 2001-04-02 | 759.13 |
| 2001-04-03 | 727.09 |
| 2001-04-04 | 702.94 |
| 2001-04-05 | 759.11 |
| 2001-04-06 | 741.38 |
| 2001-04-09 | 743.48 |
| 2001-04-10 | 778.76 |
| 2001-04-11 | 795.25 |
| 2001-04-12 | 810.04 |
| 2001-04-13 | . |
| 2001-04-16 | 793.82 |
| 2001-04-17 | 804.54 |
| 2001-04-18 | 876.18 |
| 2001-04-19 | 869.43 |
| 2001-04-20 | 856.09 |
| 2001-04-23 | 834.24 |
| 2001-04-24 | 826.45 |
| 2001-04-25 | 834.22 |
| 2001-04-26 | 846.24 |
| 2001-04-27 | 867.77 |
| 2001-04-30 | 848.46 |
| 2001-05-01 | 856.91 |
| 2001-05-02 | 882.82 |
| 2001-05-03 | 871.05 |
| 2001-05-04 | 888.95 |
| 2001-05-07 | 880.71 |
| 2001-05-08 | 868.01 |
| 2001-05-09 | 863.51 |
| 2001-05-10 | 870.09 |
| 2001-05-11 | 859.47 |
| 2001-05-14 | 865.95 |
| 2001-05-15 | 872.57 |
| 2001-05-16 | 907.40 |
| 2001-05-17 | 906.85 |
| 2001-05-18 | 895.55 |
| 2001-05-21 | 924.76 |
| 2001-05-22 | 940.39 |
| 2001-05-23 | 915.41 |
| 2001-05-24 | 916.25 |
| 2001-05-25 | 902.90 |
| 2001-05-28 | . |
| 2001-05-29 | 888.91 |
| 2001-05-30 | 869.96 |
| 2001-05-31 | 876.17 |
| 2001-06-01 | 876.34 |
| 2001-06-04 | 883.55 |
| 2001-06-05 | 895.76 |
| 2001-06-06 | 882.35 |
| 2001-06-07 | 883.27 |
| 2001-06-08 | 875.07 |
| 2001-06-11 | 863.66 |
| 2001-06-12 | 856.59 |
| 2001-06-13 | 844.28 |
| 2001-06-14 | 820.17 |
| 2001-06-15 | 821.74 |
| 2001-06-18 | 814.99 |
| 2001-06-19 | 824.23 |
| 2001-06-20 | 831.34 |
| 2001-06-21 | 865.29 |
| 2001-06-22 | 861.45 |
| 2001-06-25 | 851.69 |
| 2001-06-26 | 833.55 |
| 2001-06-27 | 826.89 |
| 2001-06-28 | 840.32 |
| 2001-06-29 | 840.52 |
| 2001-07-02 | 844.17 |
| 2001-07-03 | 843.17 |
| 2001-07-04 | . |
| 2001-07-05 | 838.61 |
| 2001-07-06 | 815.08 |
| 2001-07-09 | 810.45 |
| 2001-07-10 | 794.70 |
| 2001-07-11 | 787.90 |
| 2001-07-12 | 821.24 |
| 2001-07-13 | 830.84 |
| 2001-07-16 | 810.18 |
| 2001-07-17 | 822.97 |
| 2001-07-18 | 812.60 |
| 2001-07-19 | 806.09 |
| 2001-07-20 | 804.94 |
| 2001-07-23 | 799.59 |
| 2001-07-24 | 788.75 |
| 2001-07-25 | 794.32 |
| 2001-07-26 | 806.09 |
| 2001-07-27 | 817.15 |
| 2001-07-30 | 811.74 |
| 2001-07-31 | 817.41 |
| 2001-08-01 | 837.38 |
| 2001-08-02 | 840.99 |
| 2001-08-03 | 840.53 |
| 2001-08-06 | 826.80 |
| 2001-08-07 | 827.50 |
| 2001-08-08 | 808.89 |
| 2001-08-09 | 798.26 |
| 2001-08-10 | 799.68 |
| 2001-08-13 | 802.14 |
| 2001-08-14 | 802.06 |
| 2001-08-15 | 795.91 |
| 2001-08-16 | 785.39 |
| 2001-08-17 | 767.01 |
| 2001-08-20 | 779.66 |
| 2001-08-21 | 761.86 |
| 2001-08-22 | 773.82 |
| 2001-08-23 | 770.96 |
| 2001-08-24 | 789.87 |
| 2001-08-27 | 784.76 |
| 2001-08-28 | 767.08 |
| 2001-08-29 | 762.19 |
| 2001-08-30 | 747.80 |
| 2001-08-31 | 755.65 |
| 2001-09-03 | . |
| 2001-09-04 | 741.51 |
| 2001-09-05 | 736.73 |
| 2001-09-06 | 714.13 |
| 2001-09-07 | 690.55 |
| 2001-09-10 | 698.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 631.99 |
| 2001-09-18 | 614.94 |
| 2001-09-19 | 597.93 |
| 2001-09-20 | 573.66 |
| 2001-09-21 | 574.85 |
| 2001-09-24 | 609.82 |
| 2001-09-25 | 610.90 |
| 2001-09-26 | 612.32 |
| 2001-09-27 | 616.49 |
| 2001-09-28 | 644.56 |
| 2001-10-01 | 641.81 |
| 2001-10-02 | 646.75 |
| 2001-10-03 | 670.34 |
| 2001-10-04 | 668.86 |
| 2001-10-05 | 653.29 |
| 2001-10-08 | 640.54 |
| 2001-10-09 | 654.86 |
| 2001-10-10 | 669.45 |
| 2001-10-11 | 686.64 |
| 2001-10-12 | 670.49 |
| 2001-10-15 | 675.03 |
| 2001-10-16 | 680.27 |
| 2001-10-17 | 674.58 |
| 2001-10-18 | 670.89 |
| 2001-10-19 | 655.63 |
| 2001-10-22 | 672.30 |
| 2001-10-23 | 671.82 |
| 2001-10-24 | 663.90 |
| 2001-10-25 | 676.05 |
| 2001-10-26 | 680.13 |
| 2001-10-29 | 663.83 |
| 2001-10-30 | 654.24 |
| 2001-10-31 | 643.83 |
| 2001-11-01 | 657.83 |
| 2001-11-02 | 665.69 |
| 2001-11-05 | 680.84 |
| 2001-11-06 | 695.63 |
| 2001-11-07 | 709.44 |
| 2001-11-08 | 710.59 |
| 2001-11-09 | 711.57 |
| 2001-11-12 | 710.55 |
| 2001-11-13 | 734.20 |
| 2001-11-14 | 748.71 |
| 2001-11-15 | 742.33 |
| 2001-11-16 | 729.09 |
| 2001-11-19 | 747.78 |
| 2001-11-20 | 739.33 |
| 2001-11-21 | 734.16 |
| 2001-11-22 | . |
| 2001-11-23 | 750.03 |
| 2001-11-26 | 761.13 |
| 2001-11-27 | 753.47 |
| 2001-11-28 | 725.06 |
| 2001-11-29 | 730.33 |
| 2001-11-30 | 725.89 |
| 2001-12-03 | 707.10 |
| 2001-12-04 | 720.61 |
| 2001-12-05 | 749.84 |
| 2001-12-06 | 762.83 |
| 2001-12-07 | 756.36 |
| 2001-12-10 | 745.65 |
| 2001-12-11 | 751.03 |
| 2001-12-12 | 743.86 |
| 2001-12-13 | 733.63 |
| 2001-12-14 | 725.58 |
| 2001-12-17 | 729.34 |
| 2001-12-18 | 738.12 |
| 2001-12-19 | 755.70 |
| 2001-12-20 | 746.47 |
| 2001-12-21 | 744.75 |
| 2001-12-24 | 745.59 |
| 2001-12-25 | . |
| 2001-12-26 | 748.93 |
| 2001-12-27 | 755.22 |
| 2001-12-28 | 768.82 |
| 2001-12-31 | 761.69 |
| 2002-01-01 | . |
| 2002-01-02 | 758.66 |
| 2002-01-03 | 773.74 |
| 2002-01-04 | 804.02 |
| 2002-01-07 | 799.32 |
| 2002-01-08 | 788.66 |
| 2002-01-09 | 793.17 |
| 2002-01-10 | 794.83 |
| 2002-01-11 | 785.86 |
| 2002-01-14 | 771.59 |
| 2002-01-15 | 783.11 |
| 2002-01-16 | 767.32 |
| 2002-01-17 | 779.13 |
| 2002-01-18 | 771.67 |
| 2002-01-21 | . |
| 2002-01-22 | 762.30 |
| 2002-01-23 | 757.81 |
| 2002-01-24 | 759.15 |
| 2002-01-25 | 765.53 |
| 2002-01-28 | 756.64 |
| 2002-01-29 | 719.39 |
| 2002-01-30 | 728.69 |
| 2002-01-31 | 749.87 |
| 2002-02-01 | 741.03 |
| 2002-02-04 | 710.35 |
| 2002-02-05 | 704.20 |
| 2002-02-06 | 693.84 |
| 2002-02-07 | 696.85 |
| 2002-02-08 | 721.94 |
| 2002-02-11 | 726.63 |
| 2002-02-12 | 718.66 |
| 2002-02-13 | 730.70 |
| 2002-02-14 | 735.21 |
| 2002-02-15 | 715.93 |
| 2002-02-18 | . |
| 2002-02-19 | 693.26 |
| 2002-02-20 | 704.24 |
| 2002-02-21 | 694.12 |
| 2002-02-22 | 692.98 |
| 2002-02-25 | 713.64 |
| 2002-02-26 | 714.09 |
| 2002-02-27 | 717.28 |
| 2002-02-28 | 721.68 |
| 2002-03-01 | 736.19 |
| 2002-03-04 | 775.93 |
| 2002-03-05 | 785.83 |
| 2002-03-06 | 799.83 |
| 2002-03-07 | 792.09 |
| 2002-03-08 | 804.19 |
| 2002-03-11 | 809.84 |
| 2002-03-12 | 806.84 |
| 2002-03-13 | 795.20 |
| 2002-03-14 | 795.33 |
| 2002-03-15 | 811.12 |
| 2002-03-18 | 811.20 |
| 2002-03-19 | 822.26 |
| 2002-03-20 | 808.06 |
| 2002-03-21 | 805.73 |
| 2002-03-22 | 803.25 |
| 2002-03-25 | 786.19 |
| 2002-03-26 | 794.78 |
| 2002-03-27 | 803.71 |
| 2002-03-28 | 805.15 |
| 2002-03-29 | . |
| 2002-04-01 | 797.92 |
| 2002-04-02 | 794.39 |
| 2002-04-03 | 783.94 |
| 2002-04-04 | 786.70 |
| 2002-04-05 | 791.09 |
| 2002-04-08 | 791.37 |
| 2002-04-09 | 791.54 |
| 2002-04-10 | 792.19 |
| 2002-04-11 | 762.19 |
| 2002-04-12 | 772.04 |
| 2002-04-15 | 767.22 |
| 2002-04-16 | 789.28 |
| 2002-04-17 | 788.50 |
| 2002-04-18 | 789.99 |
| 2002-04-19 | 796.13 |
| 2002-04-22 | 780.69 |
| 2002-04-23 | 775.91 |
| 2002-04-24 | 761.68 |
| 2002-04-25 | 744.96 |
| 2002-04-26 | 741.58 |
| 2002-04-29 | 730.03 |
| 2002-04-30 | 736.03 |
| 2002-05-01 | 740.57 |
| 2002-05-02 | 746.64 |
| 2002-05-03 | 738.80 |
| 2002-05-06 | 715.14 |
| 2002-05-07 | 714.52 |
| 2002-05-08 | 752.47 |
| 2002-05-09 | 743.27 |
| 2002-05-10 | 728.96 |
| 2002-05-13 | 743.58 |
| 2002-05-14 | 764.07 |
| 2002-05-15 | 764.85 |
| 2002-05-16 | 767.71 |
| 2002-05-17 | 772.64 |
| 2002-05-20 | 757.61 |
| 2002-05-21 | 749.28 |
| 2002-05-22 | 745.92 |
| 2002-05-23 | 754.09 |
| 2002-05-24 | 747.22 |
| 2002-05-27 | . |
| 2002-05-28 | 738.23 |
| 2002-05-29 | 736.32 |
| 2002-05-30 | 727.94 |
| 2002-05-31 | 734.33 |
| 2002-06-03 | 713.04 |
| 2002-06-04 | 706.04 |
| 2002-06-05 | 721.39 |
| 2002-06-06 | 709.79 |
| 2002-06-07 | 706.87 |
| 2002-06-10 | 708.91 |
| 2002-06-11 | 691.10 |
| 2002-06-12 | 685.27 |
| 2002-06-13 | 670.39 |
| 2002-06-14 | 673.21 |
| 2002-06-17 | 702.84 |
| 2002-06-18 | 704.53 |
| 2002-06-19 | 691.70 |
| 2002-06-20 | 677.93 |
| 2002-06-21 | 669.21 |
| 2002-06-24 | 673.06 |
| 2002-06-25 | 667.72 |
| 2002-06-26 | 657.71 |
| 2002-06-27 | 678.62 |
| 2002-06-28 | 682.03 |
| 2002-07-01 | 668.67 |
| 2002-07-02 | 654.44 |
| 2002-07-03 | 648.76 |
| 2002-07-04 | . |
| 2002-07-05 | 677.26 |
| 2002-07-08 | 670.13 |
| 2002-07-09 | 648.23 |
| 2002-07-10 | 628.92 |
| 2002-07-11 | 634.43 |
| 2002-07-12 | 638.39 |
| 2002-07-15 | 627.70 |
| 2002-07-16 | 623.77 |
| 2002-07-17 | 609.10 |
| 2002-07-18 | 596.30 |
| 2002-07-19 | 580.20 |
| 2002-07-22 | 551.42 |
| 2002-07-23 | 532.56 |
| 2002-07-24 | 566.25 |
| 2002-07-25 | 557.63 |
| 2002-07-26 | 565.40 |
| 2002-07-29 | 602.23 |
| 2002-07-30 | 608.19 |
| 2002-07-31 | 610.09 |
| 2002-08-01 | 595.18 |
| 2002-08-02 | 575.29 |
| 2002-08-05 | 544.91 |
| 2002-08-06 | 564.32 |
| 2002-08-07 | 571.39 |
| 2002-08-08 | 603.69 |
| 2002-08-09 | 614.99 |
| 2002-08-12 | 608.77 |
| 2002-08-13 | 597.74 |
| 2002-08-14 | 625.62 |
| 2002-08-15 | 639.16 |
| 2002-08-16 | 632.56 |
| 2002-08-19 | 652.51 |
| 2002-08-20 | 643.12 |
| 2002-08-21 | 648.01 |
| 2002-08-22 | 658.18 |
| 2002-08-23 | 644.78 |
| 2002-08-26 | 653.50 |
| 2002-08-27 | 642.64 |
| 2002-08-28 | 627.36 |
| 2002-08-29 | 630.27 |
| 2002-08-30 | 630.29 |
| 2002-09-02 | . |
| 2002-09-03 | 595.26 |
| 2002-09-04 | 615.50 |
| 2002-09-05 | 602.01 |
| 2002-09-06 | 613.52 |
| 2002-09-09 | 626.13 |
| 2002-09-10 | 626.10 |
| 2002-09-11 | 627.04 |
| 2002-09-12 | 609.62 |
| 2002-09-13 | 616.82 |
| 2002-09-16 | 616.26 |
| 2002-09-17 | 593.85 |
| 2002-09-18 | 588.06 |
| 2002-09-19 | 561.15 |
| 2002-09-20 | 564.81 |
| 2002-09-23 | 555.57 |
| 2002-09-24 | 549.15 |
| 2002-09-25 | 564.40 |
| 2002-09-26 | 578.59 |
| 2002-09-27 | 559.86 |
| 2002-09-30 | 556.13 |
| 2002-10-01 | 580.04 |
| 2002-10-02 | 557.70 |
| 2002-10-03 | 532.15 |
| 2002-10-04 | 511.21 |
| 2002-10-07 | 489.49 |
| 2002-10-08 | 511.81 |
| 2002-10-09 | 486.63 |
| 2002-10-10 | 515.16 |
| 2002-10-11 | 542.27 |
| 2002-10-14 | 552.30 |
| 2002-10-15 | 592.43 |
| 2002-10-16 | 570.60 |
| 2002-10-17 | 598.99 |
| 2002-10-18 | 598.64 |
| 2002-10-21 | 612.51 |
| 2002-10-22 | 604.43 |
| 2002-10-23 | 605.86 |
| 2002-10-24 | 593.72 |
| 2002-10-25 | 611.34 |
| 2002-10-28 | 610.97 |
| 2002-10-29 | 606.60 |
| 2002-10-30 | 613.37 |
| 2002-10-31 | 612.15 |
| 2002-11-01 | 623.12 |
| 2002-11-04 | 637.73 |
| 2002-11-05 | 635.56 |
| 2002-11-06 | 641.48 |
| 2002-11-07 | 620.93 |
| 2002-11-08 | 613.81 |
| 2002-11-11 | 601.77 |
| 2002-11-12 | 607.36 |
| 2002-11-13 | 606.71 |
| 2002-11-14 | 633.55 |
| 2002-11-15 | 643.38 |
| 2002-11-18 | 633.11 |
| 2002-11-19 | 633.62 |
| 2002-11-20 | 653.14 |
| 2002-11-21 | 679.28 |
| 2002-11-22 | 676.37 |
| 2002-11-25 | 677.16 |
| 2002-11-26 | 654.00 |
| 2002-11-27 | 674.55 |
| 2002-11-28 | . |
| 2002-11-29 | 668.98 |
| 2002-12-02 | 670.45 |
| 2002-12-03 | 661.53 |
| 2002-12-04 | 654.50 |
| 2002-12-05 | 641.06 |
| 2002-12-06 | 645.14 |
| 2002-12-09 | 625.80 |
| 2002-12-10 | 633.72 |
| 2002-12-11 | 631.42 |
| 2002-12-12 | 634.17 |
| 2002-12-13 | 622.84 |
| 2002-12-16 | 642.01 |
| 2002-12-17 | 639.05 |
| 2002-12-18 | 625.77 |
| 2002-12-19 | 617.95 |
| 2002-12-20 | 633.85 |
| 2002-12-23 | 631.47 |
| 2002-12-24 | 624.33 |
| 2002-12-25 | . |
| 2002-12-26 | 625.29 |
| 2002-12-27 | 609.74 |
| 2002-12-30 | 612.19 |
| 2002-12-31 | 610.60 |
| 2003-01-01 | . |
| 2003-01-02 | 635.24 |
| 2003-01-03 | 636.34 |
| 2003-01-06 | 655.74 |
| 2003-01-07 | 650.77 |
| 2003-01-08 | 640.84 |
| 2003-01-09 | 657.33 |
| 2003-01-10 | 659.55 |
| 2003-01-13 | 660.67 |
| 2003-01-14 | 663.28 |
| 2003-01-15 | 651.54 |
| 2003-01-16 | 645.02 |
| 2003-01-17 | 637.88 |
| 2003-01-20 | . |
| 2003-01-21 | 619.01 |
| 2003-01-22 | 602.47 |
| 2003-01-23 | 605.85 |
| 2003-01-24 | 584.06 |
| 2003-01-27 | 575.88 |
| 2003-01-28 | 590.44 |
| 2003-01-29 | 590.50 |
| 2003-01-30 | 577.77 |
| 2003-01-31 | 586.37 |
| 2003-02-03 | 590.50 |
| 2003-02-04 | 575.83 |
| 2003-02-05 | 572.72 |
| 2003-02-06 | 564.10 |
| 2003-02-07 | 557.56 |
| 2003-02-10 | 560.31 |
| 2003-02-11 | 553.15 |
| 2003-02-12 | 544.92 |
| 2003-02-13 | 545.94 |
| 2003-02-14 | 557.79 |
| 2003-02-17 | . |
| 2003-02-18 | 570.17 |
| 2003-02-19 | 564.40 |
| 2003-02-20 | 557.70 |
| 2003-02-21 | 562.85 |
| 2003-02-24 | 548.07 |
| 2003-02-25 | 550.68 |
| 2003-02-26 | 542.07 |
| 2003-02-27 | 552.84 |
| 2003-02-28 | 558.59 |
| 2003-03-03 | 552.65 |
| 2003-03-04 | 542.38 |
| 2003-03-05 | 546.93 |
| 2003-03-06 | 538.47 |
| 2003-03-07 | 545.07 |
| 2003-03-10 | 525.49 |
| 2003-03-11 | 514.88 |
| 2003-03-12 | 515.55 |
| 2003-03-13 | 543.51 |
| 2003-03-14 | 544.48 |
| 2003-03-17 | 575.44 |
| 2003-03-18 | 582.87 |
| 2003-03-19 | 587.18 |
| 2003-03-20 | 590.53 |
| 2003-03-21 | 604.88 |
| 2003-03-24 | 584.27 |
| 2003-03-25 | 585.08 |
| 2003-03-26 | 584.95 |
| 2003-03-27 | 580.95 |
| 2003-03-28 | 577.30 |
| 2003-03-31 | 563.03 |
| 2003-04-01 | 575.32 |
| 2003-04-02 | 596.80 |
| 2003-04-03 | 595.37 |
| 2003-04-04 | 599.85 |
| 2003-04-07 | 603.22 |
| 2003-04-08 | 601.19 |
| 2003-04-09 | 591.74 |
| 2003-04-10 | 596.47 |
| 2003-04-11 | 595.20 |
| 2003-04-14 | 611.25 |
| 2003-04-15 | 629.07 |
| 2003-04-16 | 622.56 |
| 2003-04-17 | 632.08 |
| 2003-04-18 | . |
| 2003-04-21 | 629.21 |
| 2003-04-22 | 646.78 |
| 2003-04-23 | 654.83 |
| 2003-04-24 | 644.92 |
| 2003-04-25 | 634.59 |
| 2003-04-28 | 644.01 |
| 2003-04-29 | 644.08 |
| 2003-04-30 | 646.69 |
| 2003-05-01 | 643.37 |
| 2003-05-02 | 657.83 |
| 2003-05-05 | 656.31 |
| 2003-05-06 | 665.81 |
| 2003-05-07 | 665.78 |
| 2003-05-08 | 650.68 |
| 2003-05-09 | 661.51 |
| 2003-05-12 | 672.93 |
| 2003-05-13 | 670.45 |
| 2003-05-14 | 668.63 |
| 2003-05-15 | 677.38 |
| 2003-05-16 | 676.52 |
| 2003-05-19 | 654.83 |
| 2003-05-20 | 654.51 |
| 2003-05-21 | 658.74 |
| 2003-05-22 | 661.71 |
| 2003-05-23 | 662.16 |
| 2003-05-26 | . |
| 2003-05-27 | 677.89 |
| 2003-05-28 | 690.93 |
| 2003-05-29 | 688.85 |
| 2003-05-30 | 703.43 |
| 2003-06-02 | 715.27 |
| 2003-06-03 | 714.40 |
| 2003-06-04 | 730.90 |
| 2003-06-05 | 739.32 |
| 2003-06-06 | 740.35 |
| 2003-06-09 | 725.76 |
| 2003-06-10 | 735.18 |
| 2003-06-11 | 750.73 |
| 2003-06-12 | 752.37 |
| 2003-06-13 | 746.82 |
| 2003-06-16 | 764.02 |
| 2003-06-17 | 763.45 |
| 2003-06-18 | 749.98 |
| 2003-06-19 | 727.12 |
| 2003-06-20 | 726.84 |
| 2003-06-23 | 710.51 |
| 2003-06-24 | 719.01 |
| 2003-06-25 | 716.76 |
| 2003-06-26 | 721.33 |
| 2003-06-27 | 715.40 |
| 2003-06-30 | 712.92 |
| 2003-07-01 | 724.49 |
| 2003-07-02 | 733.62 |
| 2003-07-03 | 732.79 |
| 2003-07-04 | . |
| 2003-07-07 | 753.60 |
| 2003-07-08 | 766.07 |
| 2003-07-09 | 764.07 |
| 2003-07-10 | 749.34 |
| 2003-07-11 | 756.59 |
| 2003-07-14 | 778.86 |
| 2003-07-15 | 781.08 |
| 2003-07-16 | 778.78 |
| 2003-07-17 | 757.50 |
| 2003-07-18 | 767.04 |
| 2003-07-21 | 753.90 |
| 2003-07-22 | 762.51 |
| 2003-07-23 | 762.60 |
| 2003-07-24 | 762.00 |
| 2003-07-25 | 777.32 |
| 2003-07-28 | 773.20 |
| 2003-07-29 | 766.59 |
| 2003-07-30 | 762.57 |
| 2003-07-31 | 765.22 |
| 2003-08-01 | 750.56 |
| 2003-08-04 | 752.03 |
| 2003-08-05 | 737.01 |
| 2003-08-06 | 747.21 |
| 2003-08-07 | 753.88 |
| 2003-08-08 | 762.40 |
| 2003-08-11 | 759.71 |
| 2003-08-12 | 774.54 |
| 2003-08-13 | 769.45 |
| 2003-08-14 | 777.07 |
| 2003-08-15 | 773.26 |
| 2003-08-18 | 777.28 |
| 2003-08-19 | 781.46 |
| 2003-08-20 | 779.58 |
| 2003-08-21 | 781.89 |
| 2003-08-22 | 771.78 |
| 2003-08-25 | 767.79 |
| 2003-08-26 | 767.58 |
| 2003-08-27 | 765.96 |
| 2003-08-28 | 773.14 |
| 2003-08-29 | 778.31 |
| 2003-09-01 | . |
| 2003-09-02 | 794.66 |
| 2003-09-03 | 794.32 |
| 2003-09-04 | 794.34 |
| 2003-09-05 | 783.94 |
| 2003-09-08 | 791.44 |
| 2003-09-09 | 790.71 |
| 2003-09-10 | 775.73 |
| 2003-09-11 | 783.24 |
| 2003-09-12 | 784.26 |
| 2003-09-15 | 783.71 |
| 2003-09-16 | 801.75 |
| 2003-09-17 | 805.67 |
| 2003-09-18 | 830.02 |
| 2003-09-19 | 826.85 |
| 2003-09-22 | 814.11 |
| 2003-09-23 | 818.34 |
| 2003-09-24 | 799.85 |
| 2003-09-25 | 794.65 |
| 2003-09-26 | 782.40 |
| 2003-09-29 | 792.93 |
| 2003-09-30 | 783.19 |
| 2003-10-01 | 805.29 |
| 2003-10-02 | 808.21 |
| 2003-10-03 | 815.88 |
| 2003-10-06 | 820.38 |
| 2003-10-07 | 826.48 |
| 2003-10-08 | 822.52 |
| 2003-10-09 | 829.58 |
| 2003-10-10 | 829.14 |
| 2003-10-13 | 845.39 |
| 2003-10-14 | 850.66 |
| 2003-10-15 | 843.71 |
| 2003-10-16 | 845.63 |
| 2003-10-17 | 834.97 |
| 2003-10-20 | 836.92 |
| 2003-10-21 | 835.42 |
| 2003-10-22 | 816.68 |
| 2003-10-23 | 825.48 |
| 2003-10-24 | 820.85 |
| 2003-10-27 | 825.80 |
| 2003-10-28 | 847.71 |
| 2003-10-29 | 850.11 |
| 2003-10-30 | 845.39 |
| 2003-10-31 | 848.22 |
| 2003-11-03 | 857.79 |
| 2003-11-04 | 854.72 |
| 2003-11-05 | 849.31 |
| 2003-11-06 | 856.77 |
| 2003-11-07 | 854.44 |
| 2003-11-10 | 845.68 |
| 2003-11-11 | 843.85 |
| 2003-11-12 | 851.46 |
| 2003-11-13 | 849.59 |
| 2003-11-14 | 826.54 |
| 2003-11-17 | 816.63 |
| 2003-11-18 | 810.21 |
| 2003-11-19 | 813.34 |
| 2003-11-20 | 804.60 |
| 2003-11-21 | 809.91 |
| 2003-11-24 | 822.35 |
| 2003-11-25 | 826.35 |
| 2003-11-26 | 833.72 |
| 2003-11-27 | . |
| 2003-11-28 | 834.37 |
| 2003-12-01 | 845.88 |
| 2003-12-02 | 845.00 |
| 2003-12-03 | 847.60 |
| 2003-12-04 | 845.89 |
| 2003-12-05 | 836.54 |
| 2003-12-08 | 844.96 |
| 2003-12-09 | 831.94 |
| 2003-12-10 | 823.18 |
| 2003-12-11 | 831.24 |
| 2003-12-12 | 837.01 |
| 2003-12-15 | 829.08 |
| 2003-12-16 | 834.03 |
| 2003-12-17 | 834.05 |
| 2003-12-18 | 842.58 |
| 2003-12-19 | 845.02 |
| 2003-12-22 | 851.99 |
| 2003-12-23 | 856.19 |
| 2003-12-24 | 854.22 |
| 2003-12-25 | . |
| 2003-12-26 | 855.44 |
| 2003-12-29 | 868.62 |
| 2003-12-30 | 865.89 |
| 2003-12-31 | 866.77 |
| 2004-01-01 | . |
| 2004-01-02 | 858.79 |
| 2004-01-05 | 869.09 |
| 2004-01-06 | 871.96 |
| 2004-01-07 | 876.42 |
| 2004-01-08 | 881.83 |
| 2004-01-09 | 873.80 |
| 2004-01-12 | 881.06 |
| 2004-01-13 | 879.47 |
| 2004-01-14 | 892.10 |
| 2004-01-15 | 905.26 |
| 2004-01-16 | 910.43 |
| 2004-01-19 | . |
| 2004-01-20 | 913.90 |
| 2004-01-21 | 921.83 |
| 2004-01-22 | 921.48 |
| 2004-01-23 | 916.71 |
| 2004-01-26 | 929.60 |
| 2004-01-27 | 918.63 |
| 2004-01-28 | 896.15 |
| 2004-01-29 | 903.73 |
| 2004-01-30 | 910.61 |
| 2004-02-02 | 913.57 |
| 2004-02-03 | 915.85 |
| 2004-02-04 | 902.54 |
| 2004-02-05 | 897.33 |
| 2004-02-06 | 917.23 |
| 2004-02-09 | 919.41 |
| 2004-02-10 | 919.65 |
| 2004-02-11 | 946.40 |
| 2004-02-12 | 939.78 |
| 2004-02-13 | 939.62 |
| 2004-02-16 | . |
| 2004-02-17 | 952.80 |
| 2004-02-18 | 950.03 |
| 2004-02-19 | 945.84 |
| 2004-02-20 | 941.72 |
| 2004-02-23 | 936.01 |
| 2004-02-24 | 927.38 |
| 2004-02-25 | 937.61 |
| 2004-02-26 | 936.84 |
| 2004-02-27 | 938.90 |
| 2004-03-01 | 948.43 |
| 2004-03-02 | 944.78 |
| 2004-03-03 | 948.78 |
| 2004-03-04 | 959.22 |
| 2004-03-05 | 964.16 |
| 2004-03-08 | 955.58 |
| 2004-03-09 | 947.46 |
| 2004-03-10 | 930.05 |
| 2004-03-11 | 915.54 |
| 2004-03-12 | 930.74 |
| 2004-03-15 | 912.23 |
| 2004-03-16 | 914.81 |
| 2004-03-17 | 927.98 |
| 2004-03-18 | 926.70 |
| 2004-03-19 | 918.61 |
| 2004-03-22 | 903.53 |
| 2004-03-23 | 901.29 |
| 2004-03-24 | 891.24 |
| 2004-03-25 | 902.20 |
| 2004-03-26 | 908.67 |
| 2004-03-29 | 918.17 |
| 2004-03-30 | 924.34 |
| 2004-03-31 | 925.51 |
| 2004-04-01 | 932.06 |
| 2004-04-02 | 929.26 |
| 2004-04-05 | 930.55 |
| 2004-04-06 | 931.00 |
| 2004-04-07 | 926.19 |
| 2004-04-08 | 922.07 |
| 2004-04-09 | . |
| 2004-04-12 | 928.84 |
| 2004-04-13 | 906.14 |
| 2004-04-14 | 887.91 |
| 2004-04-15 | 883.03 |
| 2004-04-16 | 895.54 |
| 2004-04-19 | 889.55 |
| 2004-04-20 | 872.16 |
| 2004-04-21 | 870.47 |
| 2004-04-22 | 888.39 |
| 2004-04-23 | 883.96 |
| 2004-04-26 | 884.37 |
| 2004-04-27 | 884.82 |
| 2004-04-28 | 865.68 |
| 2004-04-29 | 861.45 |
| 2004-04-30 | 854.26 |
| 2004-05-03 | 859.73 |
| 2004-05-04 | 864.29 |
| 2004-05-05 | 864.99 |
| 2004-05-06 | 856.07 |
| 2004-05-07 | 835.68 |
| 2004-05-10 | 830.24 |
| 2004-05-11 | 837.06 |
| 2004-05-12 | 842.54 |
| 2004-05-13 | 844.96 |
| 2004-05-14 | 845.14 |
| 2004-05-17 | 830.84 |
| 2004-05-18 | 841.33 |
| 2004-05-19 | 844.87 |
| 2004-05-20 | 846.68 |
| 2004-05-21 | 850.48 |
| 2004-05-24 | 854.59 |
| 2004-05-25 | 866.47 |
| 2004-05-26 | 869.25 |
| 2004-05-27 | 873.76 |
| 2004-05-28 | 872.42 |
| 2004-05-31 | . |
| 2004-06-01 | 866.96 |
| 2004-06-02 | 867.59 |
| 2004-06-03 | 859.50 |
| 2004-06-04 | 870.33 |
| 2004-06-07 | 889.48 |
| 2004-06-08 | 889.11 |
| 2004-06-09 | 878.30 |
| 2004-06-10 | 876.86 |
| 2004-06-11 | . |
| 2004-06-14 | 865.58 |
| 2004-06-15 | 861.03 |
| 2004-06-16 | 865.90 |
| 2004-06-17 | 865.61 |
| 2004-06-18 | 867.32 |
| 2004-06-21 | 862.47 |
| 2004-06-22 | 868.66 |
| 2004-06-23 | 873.11 |
| 2004-06-24 | 875.99 |
| 2004-06-25 | 878.08 |
| 2004-06-28 | 872.94 |
| 2004-06-29 | 872.86 |
| 2004-06-30 | 875.15 |
| 2004-07-01 | 869.86 |
| 2004-07-02 | 869.30 |
| 2004-07-05 | . |
| 2004-07-06 | 860.09 |
| 2004-07-07 | 851.64 |
| 2004-07-08 | 843.63 |
| 2004-07-09 | 841.95 |
| 2004-07-12 | 845.76 |
| 2004-07-13 | 836.70 |
| 2004-07-14 | 832.45 |
| 2004-07-15 | 826.62 |
| 2004-07-16 | 820.59 |
| 2004-07-19 | 818.25 |
| 2004-07-20 | 835.09 |
| 2004-07-21 | 824.42 |
| 2004-07-22 | 826.27 |
| 2004-07-23 | 818.06 |
| 2004-07-26 | 815.92 |
| 2004-07-27 | 826.62 |
| 2004-07-28 | 825.94 |
| 2004-07-29 | 833.43 |
| 2004-07-30 | 831.51 |
| 2004-08-02 | 834.73 |
| 2004-08-03 | 828.54 |
| 2004-08-04 | 828.48 |
| 2004-08-05 | 813.11 |
| 2004-08-06 | 801.84 |
| 2004-08-09 | 802.23 |
| 2004-08-10 | 818.42 |
| 2004-08-11 | 816.09 |
| 2004-08-12 | 807.46 |
| 2004-08-13 | 806.22 |
| 2004-08-16 | 823.50 |
| 2004-08-17 | 831.41 |
| 2004-08-18 | 840.37 |
| 2004-08-19 | 835.75 |
| 2004-08-20 | 845.40 |
| 2004-08-23 | 842.67 |
| 2004-08-24 | 842.33 |
| 2004-08-25 | 851.81 |
| 2004-08-26 | 856.85 |
| 2004-08-27 | 853.50 |
| 2004-08-30 | 844.70 |
| 2004-08-31 | 849.04 |
| 2004-09-01 | 848.52 |
| 2004-09-02 | 858.10 |
| 2004-09-03 | 855.38 |
| 2004-09-06 | . |
| 2004-09-07 | 871.79 |
| 2004-09-08 | 865.49 |
| 2004-09-09 | 863.52 |
| 2004-09-10 | 873.94 |
| 2004-09-13 | 874.30 |
| 2004-09-14 | 874.91 |
| 2004-09-15 | 867.81 |
| 2004-09-16 | 874.36 |
| 2004-09-17 | 871.45 |
| 2004-09-20 | 867.81 |
| 2004-09-21 | 883.56 |
| 2004-09-22 | 862.50 |
| 2004-09-23 | 860.44 |
| 2004-09-24 | 866.22 |
| 2004-09-27 | 857.39 |
| 2004-09-28 | 861.55 |
| 2004-09-29 | 867.67 |
| 2004-09-30 | 869.24 |
| 2004-10-01 | 879.57 |
| 2004-10-04 | 884.46 |
| 2004-10-05 | 879.92 |
| 2004-10-06 | 887.26 |
| 2004-10-07 | 881.11 |
| 2004-10-08 | 871.61 |
| 2004-10-11 | 875.39 |
| 2004-10-12 | 878.02 |
| 2004-10-13 | 870.15 |
| 2004-10-14 | 857.24 |
| 2004-10-15 | 866.36 |
| 2004-10-18 | 869.76 |
| 2004-10-19 | 863.03 |
| 2004-10-20 | 856.03 |
| 2004-10-21 | 863.64 |
| 2004-10-22 | 857.94 |
| 2004-10-25 | 855.01 |
| 2004-10-26 | 870.13 |
| 2004-10-27 | 891.60 |
| 2004-10-28 | 894.77 |
| 2004-10-29 | 895.71 |
| 2004-11-01 | 899.23 |
| 2004-11-02 | 906.44 |
| 2004-11-03 | 917.53 |
| 2004-11-04 | 929.57 |
| 2004-11-05 | 933.08 |
| 2004-11-08 | 926.47 |
| 2004-11-09 | 925.78 |
| 2004-11-10 | 926.33 |
| 2004-11-11 | 938.04 |
| 2004-11-12 | 947.10 |
| 2004-11-15 | 950.16 |
| 2004-11-16 | 943.54 |
| 2004-11-17 | 951.80 |
| 2004-11-18 | 952.03 |
| 2004-11-19 | 937.05 |
| 2004-11-22 | 940.27 |
| 2004-11-23 | 941.08 |
| 2004-11-24 | 945.29 |
| 2004-11-25 | . |
| 2004-11-26 | 945.83 |
| 2004-11-29 | 944.76 |
| 2004-11-30 | 941.80 |
| 2004-12-01 | 959.63 |
| 2004-12-02 | 956.96 |
| 2004-12-03 | 961.63 |
| 2004-12-06 | 961.50 |
| 2004-12-07 | 952.95 |
| 2004-12-08 | 956.65 |
| 2004-12-09 | 961.38 |
| 2004-12-10 | 970.76 |
| 2004-12-13 | 978.60 |
| 2004-12-14 | 984.54 |
| 2004-12-15 | 992.21 |
| 2004-12-16 | 983.95 |
| 2004-12-17 | 981.37 |
| 2004-12-20 | 978.00 |
| 2004-12-21 | 988.50 |
| 2004-12-22 | 994.62 |
| 2004-12-23 | 992.60 |
| 2004-12-24 | . |
| 2004-12-27 | 988.87 |
| 2004-12-28 | 995.51 |
| 2004-12-29 | 995.20 |
| 2004-12-30 | 997.21 |
| 2004-12-31 | 997.75 |
| 2005-01-03 | 992.60 |
| 2005-01-04 | 977.79 |
| 2005-01-05 | 971.25 |
| 2005-01-06 | 979.04 |
| 2005-01-07 | 975.78 |
| 2005-01-10 | 977.90 |
| 2005-01-11 | 969.87 |
| 2005-01-12 | 970.41 |
| 2005-01-13 | 963.41 |
| 2005-01-14 | 969.85 |
| 2005-01-17 | . |
| 2005-01-18 | 977.94 |
| 2005-01-19 | 968.32 |
| 2005-01-20 | 957.65 |
| 2005-01-21 | 951.19 |
| 2005-01-24 | 949.39 |
| 2005-01-25 | 952.16 |
| 2005-01-26 | 956.38 |
| 2005-01-27 | 954.28 |
#2005-01-28| 955.56
#2005-01-31| 972.85
#2005-02-01| 989.41
#2005-02-02| 983.97
#2005-02-03| 978.76
#2005-02-04| 991.51
#2005-02-07| 987.28
#2005-02-08| 983.50
#2005-02-09| 978.18
#2005-02-10| 981.74
#2005-02-11| 991.30
#2005-02-14| 989.61
#2005-02-15| 991.26
#2005-02-16| 989.61
#2005-02-17| 982.77
#2005-02-18| 968.30
#2005-02-21| .
#2005-02-22| 954.16
#2005-02-23| 957.98
#2005-02-24| 959.96
#2005-02-25| 971.94
#2005-02-28| 964.69
#2005-03-01| 976.93
#2005-03-02| 976.08
#2005-03-03| 974.16
#2005-03-04| 990.07
#2005-03-07| 992.16
#2005-03-08| 990.89
#2005-03-09| 981.72
#2005-03-10| 986.54
#2005-03-11| 972.51
#2005-03-14| 981.03
#2005-03-15| 977.16
#2005-03-16| 966.28
#2005-03-17| 964.05
#2005-03-18| 964.47
#2005-03-21| 959.70
#2005-03-22| 944.97
#2005-03-23| 936.40
#2005-03-24| 934.04
#2005-03-25| .
#2005-03-28| 936.14
#2005-03-29| 925.85
#2005-03-30| 940.75
#2005-03-31| 944.74
#2005-04-01| 935.96
#2005-04-04| 944.96
#2005-04-05| 942.90
#2005-04-06| 947.72
#2005-04-07| 950.33
#2005-04-08| 943.57
#2005-04-11| 936.64
#2005-04-12| 941.68
#2005-04-13| 928.12
#2005-04-14| 915.05
#2005-04-15| 899.91
#2005-04-18| 904.50
#2005-04-19| 910.65
#2005-04-20| 894.06
#2005-04-21| 892.40
#2005-04-22| 881.97
#2005-04-25| 898.28
#2005-04-26| 897.80
#2005-04-27| 909.55
#2005-04-28| 899.01
#2005-04-29| 911.64
#2005-05-02| 902.75
#2005-05-03| 901.75
#2005-05-04| 919.51
#2005-05-05| 916.69
#2005-05-06| 914.30
#2005-05-09| 923.68
#2005-05-10| 910.27
#2005-05-11| 913.81
#2005-05-12| 902.24
#2005-05-13| 892.51
#2005-05-16| 907.00
#2005-05-17| 909.72
#2005-05-18| 923.49
#2005-05-19| 927.26
#2005-05-20| 927.35
#2005-05-23| 929.20
#2005-05-24| 924.48
#2005-05-25| 917.26
#2005-05-26| 922.95
#2005-05-27| 925.57
#2005-05-30| .
#2005-05-31| 927.28
#2005-06-01| 936.72
#2005-06-02| 936.35
#2005-06-03| 933.04
#2005-06-06| 938.96
#2005-06-07| 940.54
#2005-06-08| 941.75
#2005-06-09| 947.94
#2005-06-10| 944.93
#2005-06-13| 947.53
#2005-06-14| 945.98
#2005-06-15| 948.76
#2005-06-16| 956.69
#2005-06-17| 957.94
#2005-06-20| 956.87
#2005-06-21| 956.08
#2005-06-22| 958.57
#2005-06-23| 952.96
#2005-06-24| 960.26
#2005-06-27| 957.81
#2005-06-28| 969.53
#2005-06-29| 968.66
#2005-06-30| 977.94
#2005-07-01| 980.17
#2005-07-04| .
#2005-07-05| 986.78
#2005-07-06| 986.34
#2005-07-07| 991.19
#2005-07-08|1000.79
#2005-07-11|1006.73
#2005-07-12|1008.81
#2005-07-13|1012.51
#2005-07-14|1016.18
#2005-07-15|1014.20
#2005-07-18|1008.89
#2005-07-19|1015.41
#2005-07-20|1019.82
#2005-07-21|1016.92
#2005-07-22|1023.95
#2005-07-25|1017.75
#2005-07-26|1015.40
#2005-07-27|1016.73
#2005-07-28|1022.44
#2005-07-29|1012.43
#2005-08-01|1012.56
#2005-08-02|1022.07
#2005-08-03|1024.23
#2005-08-04|1015.67
#2005-08-05|1007.05
#2005-08-08|1005.23
#2005-08-09|1011.83
#2005-08-10|1014.22
#2005-08-11|1023.28
#2005-08-12|1017.37
#2005-08-15|1020.44
#2005-08-16|1012.37
#2005-08-17|1010.88
#2005-08-18|1009.35
#2005-08-19|1014.18
#2005-08-22|1016.27
#2005-08-23|1015.76
#2005-08-24|1004.79
#2005-08-25|1006.37
#2005-08-26| 999.44
#2005-08-29|1004.21
#2005-08-30| 997.91
#2005-08-31|1004.49
#2005-09-01|1014.51
#2005-09-02|1014.40
#2005-09-05| .
#2005-09-06|1026.79
#2005-09-07|1027.32
#2005-09-08|1027.40
#2005-09-09|1037.08
#2005-09-12|1045.37
#2005-09-13|1039.74
#2005-09-14|1035.61
#2005-09-15|1034.25
#2005-09-16|1048.25
#2005-09-19|1045.20
#2005-09-20|1041.99
#2005-09-21|1022.52
#2005-09-22|1029.61
#2005-09-23|1029.34
#2005-09-26|1029.41
#2005-09-27|1029.45
#2005-09-28|1029.34
#2005-09-29|1045.19
#2005-09-30|1047.71
#2005-10-03|1045.56
#2005-10-04|1033.28
#2005-10-05|1026.84
#2005-10-06|1024.70
#2005-10-07|1026.09
#2005-10-10|1020.69
#2005-10-11|1013.02
#2005-10-12| 999.39
#2005-10-13| 995.36
#2005-10-14|1004.66
#2005-10-17|1011.95
#2005-10-18|1008.85
#2005-10-19|1031.20
#2005-10-20|1017.73
#2005-10-21|1024.51
#2005-10-24|1049.76
#2005-10-25|1046.01
#2005-10-26|1051.00
#2005-10-27|1039.29
#2005-10-28|1054.31
#2005-10-31|1064.13
#2005-11-01|1055.66
#2005-11-02|1070.81
#2005-11-03|1069.64
#2005-11-04|1072.34
#2005-11-07|1076.78
#2005-11-08|1071.88
#2005-11-09|1078.22
#2005-11-10|1098.45
#2005-11-11|1105.37
#2005-11-14|1105.96
#2005-11-15|1096.29
#2005-11-16|1088.33
#2005-11-17|1102.43
#2005-11-18|1107.58
#2005-11-21|1117.37
#2005-11-22|1124.95
#2005-11-23|1135.69
#2005-11-24| .
#2005-11-25|1140.94
#2005-11-28|1128.10
#2005-11-29|1127.67
#2005-11-30|1115.00
#2005-12-01|1127.70
#2005-12-02|1131.04
#2005-12-05|1132.96
#2005-12-06|1131.26
#2005-12-07|1122.66
#2005-12-08|1119.89
#2005-12-09|1126.02
#2005-12-12|1124.70
#2005-12-13|1133.26
#2005-12-14|1136.82
#2005-12-15|1133.22
#2005-12-16|1134.93
#2005-12-19|1126.29
#2005-12-20|1131.78
#2005-12-21|1135.77
#2005-12-22|1141.81
#2005-12-23|1142.72
#2005-12-26| .
#2005-12-27|1131.29
#2005-12-28|1131.49
#2005-12-29|1127.76
#2005-12-30|1124.68
#2006-01-02| .
#2006-01-03|1142.49
#2006-01-04|1144.12
#2006-01-05|1144.93
#2006-01-06|1155.44
#2006-01-09|1169.82
#2006-01-10|1173.15
#2006-01-11|1181.72
#2006-01-12|1176.06
#2006-01-13|1175.58
#2006-01-16| .
#2006-01-17|1166.34
#2006-01-18|1161.24
#2006-01-19|1171.26
#2006-01-20|1153.55
#2006-01-23|1164.02
#2006-01-24|1175.08
#2006-01-25|1176.48
#2006-01-26|1195.31
#2006-01-27|1197.55
#2006-01-30|1195.95
#2006-01-31|1195.86
#2006-02-01|1197.83
#2006-02-02|1190.11
#2006-02-03|1190.07
#2006-02-06|1193.91
#2006-02-07|1178.47
#2006-02-08|1188.54
#2006-02-09|1189.20
#2006-02-10|1187.58
#2006-02-13|1185.41
#2006-02-14|1202.46
#2006-02-15|1211.92
#2006-02-16|1221.68
#2006-02-17|1217.83
#2006-02-20| .
#2006-02-21|1213.82
#2006-02-22|1236.29
#2006-02-23|1232.07
#2006-02-24|1237.15
#2006-02-27|1241.16
#2006-02-28|1224.27
#2006-03-01|1235.36
#2006-03-02|1233.82
#2006-03-03|1234.38
#2006-03-06|1225.74
#2006-03-07|1218.84
#2006-03-08|1214.11
#2006-03-09|1206.93
#2006-03-10|1219.35
#2006-03-13|1212.97
#2006-03-14|1234.93
#2006-03-15|1237.48
#2006-03-16|1238.09
#2006-03-17|1244.27
#2006-03-20|1244.52
#2006-03-21|1229.08
#2006-03-22|1240.12
#2006-03-23|1233.39
#2006-03-24|1237.85
#2006-03-27|1244.12
#2006-03-28|1231.98
#2006-03-29|1244.84
#2006-03-30|1244.19
#2006-03-31|1247.38
#2006-04-03|1249.83
#2006-04-04|1266.95
#2006-04-05|1265.55
#2006-04-06|1267.80
#2006-04-07|1258.66
#2006-04-10|1261.90
#2006-04-11|1243.03
#2006-04-12|1246.04
#2006-04-13|1249.45
#2006-04-14| .
#2006-04-17|1253.20
#2006-04-18|1279.22
#2006-04-19|1286.77
#2006-04-20|1289.69
#2006-04-21|1287.43
#2006-04-24|1279.38
#2006-04-25|1267.52
#2006-04-26|1270.35
#2006-04-27|1277.01
#2006-04-28|1264.44
#2006-05-01|1236.14
#2006-05-02|1246.53
#2006-05-03|1243.13
#2006-05-04|1247.29
#2006-05-05|1276.95
#2006-05-08|1276.43
#2006-05-09|1278.08
#2006-05-10|1273.97
#2006-05-11|1249.80
#2006-05-12|1232.86
#2006-05-15|1226.13
#2006-05-16|1226.65
#2006-05-17|1194.69
#2006-05-18|1183.90
#2006-05-19|1193.65
#2006-05-22|1176.78
#2006-05-23|1172.07
#2006-05-24|1171.85
#2006-05-25|1192.06
#2006-05-26|1209.87
#2006-05-29| .
#2006-05-30|1185.12
#2006-05-31|1198.85
#2006-06-01|1212.71
#2006-06-02|1216.65
#2006-06-05|1187.52
#2006-06-06|1180.89
#2006-06-07|1183.59
#2006-06-08|1179.78
#2006-06-09|1181.01
#2006-06-12|1153.84
#2006-06-13|1117.45
#2006-06-14|1116.88
#2006-06-15|1155.62
#2006-06-16|1150.55
#2006-06-19|1140.28
#2006-06-20|1145.24
#2006-06-21|1167.48
#2006-06-22|1162.92
#2006-06-23|1163.24
#2006-06-26|1174.00
#2006-06-27|1156.29
#2006-06-28|1157.40
#2006-06-29|1196.17
#2006-06-30|1196.68
#2006-07-03|1209.42
#2006-07-04| .
#2006-07-05|1194.98
#2006-07-06|1195.92
#2006-07-07|1183.58
#2006-07-10|1183.90
#2006-07-11|1183.83
#2006-07-12|1167.68
#2006-07-13|1147.86
#2006-07-14|1136.97
#2006-07-17|1139.12
#2006-07-18|1141.27
#2006-07-19|1177.53
#2006-07-20|1167.92
#2006-07-21|1147.31
#2006-07-24|1169.67
#2006-07-25|1173.70
#2006-07-26|1168.99
#2006-07-27|1169.55
#2006-07-28|1194.03
#2006-07-31|1192.92
#2006-08-01|1184.10
#2006-08-02|1191.69
#2006-08-03|1201.86
#2006-08-04|1207.68
#2006-08-07|1201.34
#2006-08-08|1194.01
#2006-08-09|1176.61
#2006-08-10|1182.22
#2006-08-11|1175.12
#2006-08-14|1174.17
#2006-08-15|1199.82
#2006-08-16|1211.73
#2006-08-17|1219.69
#2006-08-18|1216.94
#2006-08-21|1206.03
#2006-08-22|1207.56
#2006-08-23|1203.48
#2006-08-24|1195.31
#2006-08-25|1187.81
#2006-08-28|1192.80
#2006-08-29|1185.05
#2006-08-30|1191.56
#2006-08-31|1197.90
#2006-09-01|1203.60
#2006-09-04| .
#2006-09-05|1211.88
#2006-09-06|1201.83
#2006-09-07|1192.41
#2006-09-08|1198.66
#2006-09-11|1199.73
#2006-09-12|1227.94
#2006-09-13|1246.37
#2006-09-14|1251.72
#2006-09-15|1263.60
#2006-09-18|1258.89
#2006-09-19|1257.02
#2006-09-20|1270.61
#2006-09-21|1266.07
#2006-09-22|1266.49
#2006-09-25|1278.36
#2006-09-26|1288.40
#2006-09-27|1283.73
#2006-09-28|1288.39
#2006-09-29|1287.43
#2006-10-02|1281.99
#2006-10-03|1292.61
#2006-10-04|1314.72
#2006-10-05|1319.07
#2006-10-06|1314.13
#2006-10-09|1321.64
#2006-10-10|1328.82
#2006-10-11|1312.54
#2006-10-12|1326.80
#2006-10-13|1328.89
#2006-10-16|1330.70
#2006-10-17|1325.29
#2006-10-18|1328.99
#2006-10-19|1320.33
#2006-10-20|1321.45
#2006-10-23|1333.12
#2006-10-24|1339.44
#2006-10-25|1342.27
#2006-10-26|1358.17
#2006-10-27|1345.90
#2006-10-30|1350.53
#2006-10-31|1352.44
#2006-11-01|1328.92
#2006-11-02|1332.79
#2006-11-03|1331.71
#2006-11-06|1357.57
#2006-11-07|1357.06
#2006-11-08|1355.76
#2006-11-09|1338.63
#2006-11-10|1354.64
#2006-11-13|1362.77
#2006-11-14|1373.76
#2006-11-15|1384.02
#2006-11-16|1391.45
#2006-11-17|1389.22
#2006-11-20|1393.90
#2006-11-21|1402.99
#2006-11-22|1412.79
#2006-11-23| .
#2006-11-24|1409.17
#2006-11-27|1365.95
#2006-11-28|1374.58
#2006-11-29|1376.86
#2006-11-30|1371.52
#2006-12-01|1361.48
#2006-12-04|1392.07
#2006-12-05|1402.18
#2006-12-06|1409.11
#2006-12-07|1399.62
#2006-12-08|1407.97
#2006-12-11|1407.10
#2006-12-12|1400.47
#2006-12-13|1399.63
#2006-12-14|1413.60
#2006-12-15|1417.17
#2006-12-18|1420.42
#2006-12-19|1420.30
#2006-12-20|1422.37
#2006-12-21|1412.90
#2006-12-22|1405.68
#2006-12-25| .
#2006-12-26|1414.92
#2006-12-27|1429.91
#2006-12-28|1426.98
#2006-12-29|1419.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1426.87
#2007-01-04|1425.99
#2007-01-05|1419.50
#2007-01-08|1435.75
#2007-01-09|1436.57
#2007-01-10|1448.56
#2007-01-11|1465.75
#2007-01-12|1474.19
#2007-01-15| .
#2007-01-16|1469.69
#2007-01-17|1470.84
#2007-01-18|1451.97
#2007-01-19|1454.29
#2007-01-22|1457.58
#2007-01-23|1456.83
#2007-01-24|1484.10
#2007-01-25|1451.67
#2007-01-26|1455.07
#2007-01-29|1442.58
#2007-01-30|1448.15
#2007-01-31|1460.15
#2007-02-01|1471.14
#2007-02-02|1477.03
#2007-02-05|1469.16
#2007-02-06|1475.15
#2007-02-07|1483.61
#2007-02-08|1479.46
#2007-02-09|1457.95
#2007-02-12|1441.83
#2007-02-13|1452.17
#2007-02-14|1473.86
#2007-02-15|1477.57
#2007-02-16|1476.22
#2007-02-19| .
#2007-02-20|1485.33
#2007-02-21|1480.97
#2007-02-22|1473.74
#2007-02-23|1452.65
#2007-02-26|1429.16
#2007-02-27|1368.56
#2007-02-28|1381.24
#2007-03-01|1375.10
#2007-03-02|1351.65
#2007-03-05|1321.92
#2007-03-06|1359.46
#2007-03-07|1351.61
#2007-03-08|1369.93
#2007-03-09|1372.79
#2007-03-12|1372.34
#2007-03-13|1322.85
#2007-03-14|1336.31
#2007-03-15|1350.84
#2007-03-16|1339.71
#2007-03-19|1356.85
#2007-03-20|1364.74
#2007-03-21|1411.56
#2007-03-22|1404.92
#2007-03-23|1410.10
#2007-03-26|1404.19
#2007-03-27|1389.45
#2007-03-28|1371.34
#2007-03-29|1374.32
#2007-03-30|1373.28
#2007-04-02|1372.63
#2007-04-03|1394.63
#2007-04-04|1393.62
#2007-04-05|1397.28
#2007-04-06| .
#2007-04-09|1400.69
#2007-04-10|1401.34
#2007-04-11|1392.23
#2007-04-12|1397.42
#2007-04-13|1409.84
#2007-04-16|1450.09
#2007-04-17|1454.02
#2007-04-18|1462.36
#2007-04-19|1458.98
#2007-04-20|1469.07
#2007-04-23|1463.58
#2007-04-24|1456.00
#2007-04-25|1475.19
#2007-04-26|1473.48
#2007-04-27|1471.87
#2007-04-30|1456.50
#2007-05-01|1455.27
#2007-05-02|1470.61
#2007-05-03|1484.04
#2007-05-04|1495.94
#2007-05-07|1491.11
#2007-05-08|1489.30
#2007-05-09|1496.51
#2007-05-10|1473.75
#2007-05-11|1497.06
#2007-05-14|1484.66
#2007-05-15|1473.50
#2007-05-16|1486.18
#2007-05-17|1487.01
#2007-05-18|1501.84
#2007-05-21|1507.84
#2007-05-22|1511.61
#2007-05-23|1513.18
#2007-05-24|1493.37
#2007-05-25|1492.58
#2007-05-28| .
#2007-05-29|1506.89
#2007-05-30|1521.03
#2007-05-31|1522.96
#2007-06-01|1529.98
#2007-06-04|1530.18
#2007-06-05|1522.82
#2007-06-06|1512.63
#2007-06-07|1479.31
#2007-06-08|1500.41
#2007-06-11|1508.94
#2007-06-12|1493.25
#2007-06-13|1519.69
#2007-06-14|1519.75
#2007-06-15|1528.56
#2007-06-18|1528.31
#2007-06-19|1528.33
#2007-06-20|1509.98
#2007-06-21|1514.45
#2007-06-22|1488.22
#2007-06-25|1472.70
#2007-06-26|1466.73
#2007-06-27|1485.66
#2007-06-28|1486.17
#2007-06-29|1470.67
#2007-07-02|1479.90
#2007-07-03|1497.51
#2007-07-04| .
#2007-07-05|1489.86
#2007-07-06|1504.39
#2007-07-09|1503.92
#2007-07-10|1466.27
#2007-07-11|1472.33
#2007-07-12|1507.27
#2007-07-13|1514.41
#2007-07-16|1507.59
#2007-07-17|1513.50
#2007-07-18|1496.12
#2007-07-19|1489.84
#2007-07-20|1459.99
#2007-07-23|1460.79
#2007-07-24|1407.84
#2007-07-25|1415.10
#2007-07-26|1375.65
#2007-07-27|1366.44
#2007-07-30|1386.41
#2007-07-31|1355.00
#2007-08-01|1345.52
#2007-08-02|1348.41
#2007-08-03|1294.71
#2007-08-06|1341.85
#2007-08-07|1357.74
#2007-08-08|1396.12
#2007-08-09|1344.43
#2007-08-10|1330.57
#2007-08-13|1313.99
#2007-08-14|1268.96
#2007-08-15|1235.68
#2007-08-16|1257.43
#2007-08-17|1309.04
#2007-08-20|1295.31
#2007-08-21|1310.57
#2007-08-22|1327.79
#2007-08-23|1324.45
#2007-08-24|1332.40
#2007-08-27|1316.57
#2007-08-28|1267.58
#2007-08-29|1289.75
#2007-08-30|1276.35
#2007-08-31|1303.13
#2007-09-03| .
#2007-09-04|1326.99
#2007-09-05|1301.03
#2007-09-06|1300.68
#2007-09-07|1279.19
#2007-09-10|1280.31
#2007-09-11|1293.03
#2007-09-12|1291.25
#2007-09-13|1320.86
#2007-09-14|1318.91
#2007-09-17|1301.01
#2007-09-18|1363.76
#2007-09-19|1373.74
#2007-09-20|1353.10
#2007-09-21|1357.81
#2007-09-24|1340.68
#2007-09-25|1337.95
#2007-09-26|1353.95
#2007-09-27|1374.40
#2007-09-28|1369.99
#2007-10-01|1402.89
#2007-10-02|1415.60
#2007-10-03|1415.87
#2007-10-04|1413.19
#2007-10-05|1439.97
#2007-10-08|1428.46
#2007-10-09|1454.13
#2007-10-10|1443.70
#2007-10-11|1433.20
#2007-10-12|1443.52
#2007-10-15|1412.91
#2007-10-16|1399.87
#2007-10-17|1402.73
#2007-10-18|1396.68
#2007-10-19|1351.90
#2007-10-22|1363.78
#2007-10-23|1388.28
#2007-10-24|1380.01
#2007-10-25|1374.79
#2007-10-26|1412.37
#2007-10-29|1424.39
#2007-10-30|1414.32
#2007-10-31|1440.14
#2007-11-01|1381.37
#2007-11-02|1358.41
#2007-11-05|1336.48
#2007-11-06|1352.94
#2007-11-07|1291.81
#2007-11-08|1298.95
#2007-11-09|1291.12
#2007-11-12|1281.94
#2007-11-13|1342.27
#2007-11-14|1340.88
#2007-11-15|1308.36
#2007-11-16|1308.48
#2007-11-19|1273.03
#2007-11-20|1266.11
#2007-11-21|1232.41
#2007-11-22| .
#2007-11-23|1265.64
#2007-11-26|1220.70
#2007-11-27|1247.07
#2007-11-28|1314.38
#2007-11-29|1304.34
#2007-11-30|1324.69
#2007-12-03|1312.00
#2007-12-04|1285.09
#2007-12-05|1302.40
#2007-12-06|1341.18
#2007-12-07|1330.88
#2007-12-10|1357.93
#2007-12-11|1293.69
#2007-12-12|1293.59
#2007-12-13|1293.19
#2007-12-14|1279.16
#2007-12-17|1261.17
#2007-12-18|1256.15
#2007-12-19|1262.03
#2007-12-20|1259.16
#2007-12-21|1292.33
#2007-12-24|1305.61
#2007-12-25| .
#2007-12-26|1306.71
#2007-12-27|1276.51
#2007-12-28|1273.94
#2007-12-31|1284.92
#2008-01-01| .
#2008-01-02|1253.57
#2008-01-03|1252.60
#2008-01-04|1206.09
#2008-01-07|1200.47
#2008-01-08|1156.97
#2008-01-09|1171.88
#2008-01-10|1197.81
#2008-01-11|1180.73
#2008-01-14|1196.15
#2008-01-15|1146.60
#2008-01-16|1151.65
#2008-01-17|1096.89
#2008-01-18|1097.27
#2008-01-21| .
#2008-01-22|1120.07
#2008-01-23|1176.24
#2008-01-24|1193.73
#2008-01-25|1161.85
#2008-01-28|1191.19
#2008-01-29|1198.47
#2008-01-30|1186.81
#2008-01-31|1215.19
#2008-02-01|1238.90
#2008-02-04|1216.10
#2008-02-05|1155.51
#2008-02-06|1129.03
#2008-02-07|1152.92
#2008-02-08|1133.19
#2008-02-11|1128.81
#2008-02-12|1132.30
#2008-02-13|1145.94
#2008-02-14|1123.34
#2008-02-15|1126.99
#2008-02-18| .
#2008-02-19|1105.94
#2008-02-20|1128.18
#2008-02-21|1113.59
#2008-02-22|1126.83
#2008-02-25|1144.42
#2008-02-26|1150.12
#2008-02-27|1159.79
#2008-02-28|1132.48
#2008-02-29|1086.44
#2008-03-03|1075.19
#2008-03-04|1075.11
#2008-03-05|1076.37
#2008-03-06|1033.70
#2008-03-07|1032.83
#2008-03-10| 991.65
#2008-03-11|1067.91
#2008-03-12|1052.21
#2008-03-13|1064.95
#2008-03-14|1015.90
#2008-03-17| 967.35
#2008-03-18|1056.98
#2008-03-19|1017.75
#2008-03-20|1092.77
#2008-03-21| .
#2008-03-24|1107.73
#2008-03-25|1118.92
#2008-03-26|1085.23
#2008-03-27|1056.10
#2008-03-28|1029.61
#2008-03-31|1042.49
#2008-04-01|1110.73
#2008-04-02|1105.75
#2008-04-03|1116.26
#2008-04-04|1099.64
#2008-04-07|1115.17
#2008-04-08|1112.05
#2008-04-09|1085.91
#2008-04-10|1080.02
#2008-04-11|1056.61
#2008-04-14|1038.47
#2008-04-15|1043.22
#2008-04-16|1068.31
#2008-04-17|1082.43
#2008-04-18|1097.34
#2008-04-21|1092.21
#2008-04-22|1072.42
#2008-04-23|1071.38
#2008-04-24|1111.43
#2008-04-25|1130.88
#2008-04-28|1134.45
#2008-04-29|1140.87
#2008-04-30|1135.45
#2008-05-01|1185.30
#2008-05-02|1187.48
#2008-05-05|1179.48
#2008-05-06|1191.03
#2008-05-07|1155.24
#2008-05-08|1146.96
#2008-05-09|1138.76
#2008-05-12|1161.25
#2008-05-13|1148.17
#2008-05-14|1156.21
#2008-05-15|1169.70
#2008-05-16|1156.98
#2008-05-19|1148.82
#2008-05-20|1127.55
#2008-05-21|1096.96
#2008-05-22|1100.85
#2008-05-23|1083.75
#2008-05-26| .
#2008-05-27|1095.78
#2008-05-28|1100.06
#2008-05-29|1120.66
#2008-05-30|1118.89
#2008-06-02|1096.42
#2008-06-03|1090.06
#2008-06-04|1083.88
#2008-06-05|1117.25
#2008-06-06|1065.19
#2008-06-09|1048.96
#2008-06-10|1053.40
#2008-06-11|1018.62
#2008-06-12|1039.28
#2008-06-13|1078.29
#2008-06-16|1091.25
#2008-06-17|1070.03
#2008-06-18|1066.00
#2008-06-19|1074.13
#2008-06-20|1046.31
#2008-06-23|1028.51
#2008-06-24|1036.88
#2008-06-25|1038.39
#2008-06-26| 994.82
#2008-06-27| 983.93
#2008-06-30| 969.21
#2008-07-01| 974.14
#2008-07-02| 952.88
#2008-07-03| 951.99
#2008-07-04| .
#2008-07-07| 924.36
#2008-07-08| 966.53
#2008-07-09| 918.58
#2008-07-10| 916.46
#2008-07-11| 902.60
#2008-07-14| 868.08
#2008-07-15| 860.54
#2008-07-16| 941.89
#2008-07-17| 986.41
#2008-07-18| 990.84
#2008-07-21| 967.08
#2008-07-22|1010.91
#2008-07-23|1020.60
#2008-07-24| 966.23
#2008-07-25| 969.11
#2008-07-28| 928.92
#2008-07-29| 982.83
#2008-07-30| 996.83
#2008-07-31| 985.57
#2008-08-01| 982.92
#2008-08-04| 968.03
#2008-08-05|1009.34
#2008-08-06|1005.03
#2008-08-07| 966.47
#2008-08-08|1000.04
#2008-08-11|1019.59
#2008-08-12| 974.58
#2008-08-13| 957.72
#2008-08-14| 977.74
#2008-08-15| 988.39
#2008-08-18| 959.49
#2008-08-19| 935.53
#2008-08-20| 945.59
#2008-08-21| 938.68
#2008-08-22| 964.96
#2008-08-25| 940.22
#2008-08-26| 943.77
#2008-08-27| 957.98
#2008-08-28| 994.80
#2008-08-29| 989.87
#2008-09-01| .
#2008-09-02| 997.93
#2008-09-03|1008.07
#2008-09-04| 965.37
#2008-09-05| 981.95
#2008-09-08|1025.39
#2008-09-09| 961.41
#2008-09-10| 959.16
#2008-09-11| 964.08
#2008-09-12| 951.68
#2008-09-15| 883.88
#2008-09-16| 909.06
#2008-09-17| 818.89
#2008-09-18| 862.93
#2008-09-19| 960.82
#2008-09-22| 891.31
#2008-09-23| 884.46
#2008-09-24| 880.90
#2008-09-25| 898.40
#2008-09-26| 912.89
#2008-09-29| 774.59
#2008-09-30| 856.75
#2008-10-01| 862.84
#2008-10-02| 815.78
#2008-10-03| 797.33
#2008-10-06| 765.83
#2008-10-07| 697.56
#2008-10-08| 689.15
#2008-10-09| 611.84
#2008-10-10| 626.52
#2008-10-13| 726.51
#2008-10-14| 761.97
#2008-10-15| 666.20
#2008-10-16| 681.81
#2008-10-17| 680.94
#2008-10-20| 697.52
#2008-10-21| 684.35
#2008-10-22| 634.02
#2008-10-23| 615.07
#2008-10-24| 588.51
#2008-10-27| 556.35
#2008-10-28| 621.45
#2008-10-29| 622.09
#2008-10-30| 641.72
#2008-10-31| 667.20
#2008-11-03| 667.17
#2008-11-04| 709.86
#2008-11-05| 654.43
#2008-11-06| 607.61
#2008-11-07| 621.01
#2008-11-10| 587.65
#2008-11-11| 576.95
#2008-11-12| 538.64
#2008-11-13| 580.15
#2008-11-14| 546.35
#2008-11-17| 514.39
#2008-11-18| 516.97
#2008-11-19| 469.01
#2008-11-20| 438.95
#2008-11-21| 467.68
#2008-11-24| 540.09
#2008-11-25| 545.91
#2008-11-26| 574.00
#2008-11-27| .
#2008-11-28| 585.36
#2008-12-01| 496.98
#2008-12-02| 521.15
#2008-12-03| 548.74
#2008-12-04| 536.42
#2008-12-05| 572.17
#2008-12-08| 611.97
#2008-12-09| 582.49
#2008-12-10| 582.55
#2008-12-11| 548.58
#2008-12-12| 548.29
#2008-12-15| 532.97
#2008-12-16| 580.90
#2008-12-17| 581.98
#2008-12-18| 568.35
#2008-12-19| 574.24
#2008-12-22| 552.88
#2008-12-23| 543.40
#2008-12-24| 548.37
#2008-12-25| .
#2008-12-26| 546.14
#2008-12-29| 541.83
#2008-12-30| 564.85
#2008-12-31| 584.62
#2009-01-01| .
#2009-01-02| 603.01
#2009-01-05| 605.76
#2009-01-06| 622.80
#2009-01-07| 592.85
#2009-01-08| 595.13
#2009-01-09| 579.06
#2009-01-12| 558.91
#2009-01-13| 564.74
#2009-01-14| 534.60
#2009-01-15| 524.02
#2009-01-16| 521.73
#2009-01-19| .
#2009-01-20| 452.51
#2009-01-21| 500.56
#2009-01-22| 490.01
#2009-01-23| 502.28
#2009-01-26| 496.71
#2009-01-27| 510.83
#2009-01-28| 561.79
#2009-01-29| 523.99
#2009-01-30| 515.61
#2009-02-02| 522.39
#2009-02-03| 522.02
#2009-02-04| 530.63
#2009-02-05| 551.62
#2009-02-06| 574.51
#2009-02-09| 574.21
#2009-02-10| 533.01
#2009-02-11| 551.75
#2009-02-12| 549.91
#2009-02-13| 541.93
#2009-02-16| .
#2009-02-17| 498.39
#2009-02-18| 502.07
#2009-02-19| 489.45
#2009-02-20| 488.02
#2009-02-23| 463.71
#2009-02-24| 512.64
#2009-02-25| 503.33
#2009-02-26| 497.80
#2009-02-27| 479.30
#2009-03-02| 450.24
#2009-03-03| 449.82
#2009-03-04| 462.11
#2009-03-05| 432.44
#2009-03-06| 420.51
#2009-03-09| 417.11
#2009-03-10| 468.36
#2009-03-11| 486.45
#2009-03-12| 519.07
#2009-03-13| 519.55
#2009-03-16| 501.69
#2009-03-17| 529.41
#2009-03-18| 563.38
#2009-03-19| 526.10
#2009-03-20| 513.16
#2009-03-23| 585.89
#2009-03-24| 565.46
#2009-03-25| 582.18
#2009-03-26| 596.13
#2009-03-27| 577.63
#2009-03-30| 539.30
#2009-03-31| 568.84
#2009-04-01| 574.16
#2009-04-02| 592.72
#2009-04-03| 614.15
#2009-04-06| 600.28
#2009-04-07| 584.43
#2009-04-08| 589.90
#2009-04-09| 641.57
#2009-04-10| .
#2009-04-13| 666.98
#2009-04-14| 621.98
#2009-04-15| 644.35
#2009-04-16| 642.68
#2009-04-17| 644.47
#2009-04-20| 598.42
#2009-04-21| 633.38
#2009-04-22| 619.04
#2009-04-23| 640.42
#2009-04-24| 653.67
#2009-04-27| 637.06
#2009-04-28| 629.97
#2009-04-29| 657.69
#2009-04-30| 657.48
#2009-05-01| 659.04
#2009-05-04| 698.38
#2009-05-05| 695.39
#2009-05-06| 716.53
#2009-05-07| 692.85
#2009-05-08| 734.47
#2009-05-11| 696.13
#2009-05-12| 690.66
#2009-05-13| 665.13
#2009-05-14| 681.50
#2009-05-15| 674.84
#2009-05-18| 711.18
#2009-05-19| 699.92
#2009-05-20| 686.39
#2009-05-21| 690.43
#2009-05-22| 688.50
#2009-05-25| .
#2009-05-26| 714.84
#2009-05-27| 695.16
#2009-05-28| 714.40
#2009-05-29| 728.68
#2009-06-01| 739.23
#2009-06-02| 738.81
#2009-06-03| 732.18
#2009-06-04| 753.90
#2009-06-05| 747.36
#2009-06-08| 750.14
#2009-06-09| 760.53
#2009-06-10| 751.55
#2009-06-11| 750.77
#2009-06-12| 745.83
#2009-06-15| 730.84
#2009-06-16| 721.21
#2009-06-17| 710.06
#2009-06-18| 718.77
#2009-06-19| 726.86
#2009-06-22| 690.01
#2009-06-23| 701.25
#2009-06-24| 710.56
#2009-06-25| 724.60
#2009-06-26| 732.79
#2009-06-29| 738.54
#2009-06-30| 728.72
#2009-07-01| 726.64
#2009-07-02| 703.75
#2009-07-03| .
#2009-07-06| 709.58
#2009-07-07| 686.29
#2009-07-08| 674.29
#2009-07-09| 684.98
#2009-07-10| 680.80
#2009-07-13| 714.37
#2009-07-14| 715.93
#2009-07-15| 745.69
#2009-07-16| 751.37
#2009-07-17| 747.99
#2009-07-20| 760.51
#2009-07-21| 754.39
#2009-07-22| 751.70
#2009-07-23| 772.88
#2009-07-24| 770.45
#2009-07-27| 771.22
#2009-07-28| 761.87
#2009-07-29| 760.80
#2009-07-30| 779.92
#2009-07-31| 780.91
#2009-08-03| 794.02
#2009-08-04| 800.64
#2009-08-05| 812.00
#2009-08-06| 808.24
#2009-08-07| 825.41
#2009-08-10| 813.26
#2009-08-11| 796.46
#2009-08-12| 811.07
#2009-08-13| 814.24
#2009-08-14| 804.37
#2009-08-17| 774.35
#2009-08-18| 791.03
#2009-08-19| 790.60
#2009-08-20| 806.76
#2009-08-21| 817.51
#2009-08-24| 812.89
#2009-08-25| 820.95
#2009-08-26| 818.10
#2009-08-27| 822.27
#2009-08-28| 822.81
#2009-08-31| 822.13
#2009-09-01| 790.03
#2009-09-02| 784.99
#2009-09-03| 797.06
#2009-09-04| 802.72
#2009-09-07| .
#2009-09-08| 815.25
#2009-09-09| 828.94
#2009-09-10| 837.16
#2009-09-11| 832.44
#2009-09-14| 839.47
#2009-09-15| 840.48
#2009-09-16| 865.56
#2009-09-17| 863.42
#2009-09-18| 867.70
#2009-09-21| 858.25
#2009-09-22| 875.25
#2009-09-23| 860.29
#2009-09-24| 846.58
#2009-09-25| 834.72
#2009-09-28| 859.85
#2009-09-29| 856.82
#2009-09-30| 857.90
#2009-10-01| 831.63
#2009-10-02| 827.05
#2009-10-05| 844.98
#2009-10-06| 854.72
#2009-10-07| 865.39
#2009-10-08| 870.84
#2009-10-09| 878.36
#2009-10-12| 879.92
#2009-10-13| 871.18
#2009-10-14| 894.77
#2009-10-15| 892.08
#2009-10-16| 878.42
#2009-10-19| 884.97
#2009-10-20| 880.05
#2009-10-21| 871.54
#2009-10-22| 890.45
#2009-10-23| 882.06
#2009-10-26| 870.01
#2009-10-27| 862.48
#2009-10-28| 838.71
#2009-10-29| 865.88
#2009-10-30| 831.80
#2009-11-02| 839.34
#2009-11-03| 839.66
#2009-11-04| 834.61
#2009-11-05| 857.37
#2009-11-06| 856.67
#2009-11-09| 884.29
#2009-11-10| 879.76
#2009-11-11| 887.96
#2009-11-12| 877.51
#2009-11-13| 878.29
#2009-11-16| 888.65
#2009-11-17| 887.19
#2009-11-18| 887.20
#2009-11-19| 870.25
#2009-11-20| 862.71
#2009-11-23| 873.88
#2009-11-24| 869.51
#2009-11-25| 870.28
#2009-11-26| .
#2009-11-27| 848.00
#2009-11-30| 864.84
#2009-12-01| 868.73
#2009-12-02| 866.94
#2009-12-03| 849.98
#2009-12-04| 861.75
#2009-12-07| 852.41
#2009-12-08| 846.72
#2009-12-09| 857.99
#2009-12-10| 861.45
#2009-12-11| 863.65
#2009-12-14| 870.91
#2009-12-15| 861.62
#2009-12-16| 872.23
#2009-12-17| 857.94
#2009-12-18| 867.24
#2009-12-21| 874.85
#2009-12-22| 879.06
#2009-12-23| 879.30
#2009-12-24| 884.03
#2009-12-25| .
#2009-12-28| 881.71
#2009-12-29| 882.32
#2009-12-30| 884.99
#2009-12-31| 883.05
#2010-01-01| .
#2010-01-04| 900.91
#2010-01-05| 908.19
#2010-01-06| 905.71
#2010-01-07| 917.38
#2010-01-08| 915.78
#2010-01-11| 911.44
#2010-01-12| 902.79
#2010-01-13| 909.97
#2010-01-14| 910.50
#2010-01-15| 898.87
#2010-01-18| .
#2010-01-19| 911.35
#2010-01-20| 911.10
#2010-01-21| 888.50
#2010-01-22| 852.22
#2010-01-25| 853.60
#2010-01-26| 838.90
#2010-01-27| 854.46
#2010-01-28| 841.52
#2010-01-29| 830.26
#2010-02-01| 845.43
#2010-02-02| 854.08
#2010-02-03| 844.96
#2010-02-04| 808.54
#2010-02-05| 817.83
#2010-02-08| 805.68
#2010-02-09| 814.81
#2010-02-10| 821.24
#2010-02-11| 825.33
#2010-02-12| 825.52
#2010-02-15| .
#2010-02-16| 843.40
#2010-02-17| 840.82
#2010-02-18| 839.95
#2010-02-19| 846.84
#2010-02-22| 849.09
#2010-02-23| 836.32
#2010-02-24| 846.33
#2010-02-25| 842.07
#2010-02-26| 847.31
#2010-03-01| 851.57
#2010-03-02| 860.43
#2010-03-03| 857.74
#2010-03-04| 870.19
#2010-03-05| 888.96
#2010-03-08| 892.13
#2010-03-09| 890.52
#2010-03-10| 895.42
#2010-03-11| 900.64
#2010-03-12| 902.61
#2010-03-15| 900.21
#2010-03-16| 907.87
#2010-03-17| 916.92
#2010-03-18| 917.07
#2010-03-19| 907.96
#2010-03-22| 911.57
#2010-03-23| 914.96
#2010-03-24| 910.91
#2010-03-25| 914.19
#2010-03-26| 911.33
#2010-03-29| 917.87
#2010-03-30| 914.41
#2010-03-31| 912.68
#2010-04-01| 919.28
#2010-04-02| .
#2010-04-05| 929.17
#2010-04-06| 931.80
#2010-04-07| 929.06
#2010-04-08| 938.77
#2010-04-09| 943.46
#2010-04-12| 948.45
#2010-04-13| 949.93
#2010-04-14| 968.06
#2010-04-15| 967.26
#2010-04-16| 927.79
#2010-04-19| 934.58
#2010-04-20| 938.65
#2010-04-21| 938.21
#2010-04-22| 947.33
#2010-04-23| 954.47
#2010-04-26| 939.73
#2010-04-27| 915.83
#2010-04-28| 923.79
#2010-04-29| 942.43
#2010-04-30| 911.98
#2010-05-03| 925.56
#2010-05-04| 903.60
#2010-05-05| 891.95
#2010-05-06| 858.82
#2010-05-07| 842.12
#2010-05-10| 878.92
#2010-05-11| 871.03
#2010-05-12| 885.95
#2010-05-13| 873.55
#2010-05-14| 844.75
#2010-05-17| 843.84
#2010-05-18| 819.51
#2010-05-19| 823.32
#2010-05-20| 792.60
#2010-05-21| 814.93
#2010-05-24| 797.20
#2010-05-25| 799.13
#2010-05-26| 796.66
#2010-05-27| 824.51
#2010-05-28| 810.62
#2010-05-31| .
#2010-06-01| 794.03
#2010-06-02| 815.05
#2010-06-03| 814.52
#2010-06-04| 787.58
#2010-06-07| 772.56
#2010-06-08| 776.97
#2010-06-09| 771.07
#2010-06-10| 793.16
#2010-06-11| 799.82
#2010-06-14| 791.02
#2010-06-15| 813.44
#2010-06-16| 814.08
#2010-06-17| 809.96
#2010-06-18| 810.94
#2010-06-21| 814.82
#2010-06-22| 803.02
#2010-06-23| 798.94
#2010-06-24| 782.80
#2010-06-25| 800.23
#2010-06-28| 791.96
#2010-06-29| 757.96
#2010-06-30| 749.64
#2010-07-01| 750.29
#2010-07-02| 747.60
#2010-07-05| .
#2010-07-06| 747.74
#2010-07-07| 776.62
#2010-07-08| 782.88
#2010-07-09| 797.33
#2010-07-12| 793.79
#2010-07-13| 810.61
#2010-07-14| 804.46
#2010-07-15| 805.37
#2010-07-16| 778.93
#2010-07-19| 778.87
#2010-07-20| 794.21
#2010-07-21| 783.30
#2010-07-22| 805.89
#2010-07-23| 815.17
#2010-07-26| 824.65
#2010-07-27| 822.02
#2010-07-28| 814.64
#2010-07-29| 816.77
#2010-07-30| 816.35
#2010-08-02| 826.57
#2010-08-03| 821.74
#2010-08-04| 827.05
#2010-08-05| 822.51
#2010-08-06| 820.33
#2010-08-09| 830.49
#2010-08-10| 825.60
#2010-08-11| 799.17
#2010-08-12| 794.63
#2010-08-13| 789.59
#2010-08-16| 789.65
#2010-08-17| 799.93
#2010-08-18| 799.11
#2010-08-19| 782.88
#2010-08-20| 780.08
#2010-08-23| 775.52
#2010-08-24| 763.59
#2010-08-25| 766.61
#2010-08-26| 760.07
#2010-08-27| 772.55
#2010-08-30| 756.39
#2010-08-31| 755.48
#2010-09-01| 779.25
#2010-09-02| 786.87
#2010-09-03| 805.93
#2010-09-06| .
#2010-09-07| 788.08
#2010-09-08| 788.57
#2010-09-09| 792.46
#2010-09-10| 797.23
#2010-09-13| 806.17
#2010-09-14| 804.38
#2010-09-15| 811.37
#2010-09-16| 808.05
#2010-09-17| 807.55
#2010-09-20| 825.44
#2010-09-21| 817.12
#2010-09-22| 808.87
#2010-09-23| 800.42
#2010-09-24| 821.42
#2010-09-27| 818.30
#2010-09-28| 820.45
#2010-09-29| 818.78
#2010-09-30| 818.59
#2010-10-01| 823.20
#2010-10-04| 811.67
#2010-10-05| 829.33
#2010-10-06| 830.10
#2010-10-07| 825.30
#2010-10-08| 830.83
#2010-10-11| 830.60
#2010-10-12| 838.55
#2010-10-13| 847.30
#2010-10-14| 841.80
#2010-10-15| 837.51
#2010-10-18| 850.09
#2010-10-19| 845.45
#2010-10-20| 853.74
#2010-10-21| 851.38
#2010-10-22| 848.28
#2010-10-25| 848.98
#2010-10-26| 850.90
#2010-10-27| 856.21
#2010-10-28| 857.44
#2010-10-29| 858.04
#2010-11-01| 857.23
#2010-11-02| 865.41
#2010-11-03| 869.78
#2010-11-04| 893.71
#2010-11-05| 910.69
#2010-11-08| 902.55
#2010-11-09| 890.09
#2010-11-10| 895.60
#2010-11-11| 892.85
#2010-11-12| 877.71
#2010-11-15| 881.04
#2010-11-16| 864.41
#2010-11-17| 862.70
#2010-11-18| 876.83
#2010-11-19| 877.67
#2010-11-22| 865.18
#2010-11-23| 851.10
#2010-11-24| 868.88
#2010-11-25| .
#2010-11-26| 860.85
#2010-11-29| 861.79
#2010-11-30| 855.57
#2010-12-01| 876.30
#2010-12-02| 896.21
#2010-12-03| 896.34
#2010-12-06| 898.27
#2010-12-07| 895.76
#2010-12-08| 911.01
#2010-12-09| 915.68
#2010-12-10| 922.90
#2010-12-13| 924.92
#2010-12-14| 919.58
#2010-12-15| 911.59
#2010-12-16| 898.23
#2010-12-17| 896.36
#2010-12-20| 897.80
#2010-12-21| 910.00
#2010-12-22| 915.39
#2010-12-23| 910.76
#2010-12-24| .
#2010-12-27| 919.18
#2010-12-28| 917.60
#2010-12-29| 915.67
#2010-12-30| 912.25
#2010-12-31| 914.62
#2011-01-03| 927.72
#2011-01-04| 925.21
#2011-01-05| 938.61
#2011-01-06| 939.11
#2011-01-07| 932.95
#2011-01-10| 931.52
#2011-01-11| 935.48
#2011-01-12| 948.32
#2011-01-13| 946.75
#2011-01-14| 959.83
#2011-01-17| .
#2011-01-18| 958.49
#2011-01-19| 932.76
#2011-01-20| 936.51
#2011-01-21| 942.62
#2011-01-24| 945.69
#2011-01-25| 939.92
#2011-01-26| 939.35
#2011-01-27| 947.29
#2011-01-28| 928.50
#2011-01-31| 934.78
#2011-02-01| 950.44
#2011-02-02| 950.20
#2011-02-03| 945.13
#2011-02-04| 948.71
#2011-02-07| 962.77
#2011-02-08| 971.09
#2011-02-09| 965.86
#2011-02-10| 973.66
#2011-02-11| 982.42
#2011-02-14| 985.96
#2011-02-15| 981.40
#2011-02-16| 988.14
#2011-02-17| 986.49
#2011-02-18| 989.04
#2011-02-21| .
#2011-02-22| 959.05
#2011-02-23| 949.92
#2011-02-24| 954.80
#2011-02-25| 966.43
#2011-02-28| 962.27
#2011-03-01| 948.71
#2011-03-02| 950.86
#2011-03-03| 972.30
#2011-03-04| 958.69
#2011-03-07| 951.37
#2011-03-08| 964.38
#2011-03-09| 958.65
#2011-03-10| 935.09
#2011-03-11| 942.43
#2011-03-14| 933.41
#2011-03-15| 923.94
#2011-03-16| 908.32
#2011-03-17| 919.28
#2011-03-18| 927.68
#2011-03-21| 938.34
#2011-03-22| 936.35
#2011-03-23| 939.98
#2011-03-24| 948.16
#2011-03-25| 946.15
#2011-03-28| 945.79
#2011-03-29| 947.14
#2011-03-30| 959.47
#2011-03-31| 956.31
#2011-04-01| 967.10
#2011-04-04| 968.05
#2011-04-05| 968.21
#2011-04-06| 977.06
#2011-04-07| 975.35
#2011-04-08| 969.28
#2011-04-11| 967.95
#2011-04-12| 960.70
#2011-04-13| 961.15
#2011-04-14| 955.26
#2011-04-15| 959.25
#2011-04-18| 946.08
#2011-04-19| 945.63
#2011-04-20| 956.46
#2011-04-21| 965.45
#2011-04-22| .
#2011-04-25| 960.08
#2011-04-26| 967.41
#2011-04-27| 969.16
#2011-04-28| 968.80
#2011-04-29| 970.72
#2011-05-02| 970.83
#2011-05-03| 968.26
#2011-05-04| 960.34
#2011-05-05| 951.48
#2011-05-06| 958.60
#2011-05-09| 960.91
#2011-05-10| 970.11
#2011-05-11| 956.65
#2011-05-12| 954.90
#2011-05-13| 945.68
#2011-05-16| 943.09
#2011-05-17| 944.67
#2011-05-18| 952.60
#2011-05-19| 956.33
#2011-05-20| 942.79
#2011-05-23| 931.80
#2011-05-24| 927.78
#2011-05-25| 930.45
#2011-05-26| 934.96
#2011-05-27| 944.55
#2011-05-30| .
#2011-05-31| 957.06
#2011-06-01| 926.04
#2011-06-02| 927.12
#2011-06-03| 916.10
#2011-06-06| 901.52
#2011-06-07| 902.50
#2011-06-08| 890.89
#2011-06-09| 902.61
#2011-06-10| 893.74
#2011-06-13| 899.60
#2011-06-14| 907.59
#2011-06-15| 889.97
#2011-06-16| 893.58
#2011-06-17| 896.80
#2011-06-20| 898.72
#2011-06-21| 911.21
#2011-06-22| 903.94
#2011-06-23| 897.52
#2011-06-24| 886.51
#2011-06-27| 894.87
#2011-06-28| 900.83
#2011-06-29| 930.92
#2011-06-30| 931.81
#2011-07-01| 951.01
#2011-07-04| .
#2011-07-05| 944.78
#2011-07-06| 944.45
#2011-07-07| 958.97
#2011-07-08| 947.05
#2011-07-11| 921.26
#2011-07-12| 917.64
#2011-07-13| 919.19
#2011-07-14| 909.79
#2011-07-15| 911.16
#2011-07-18| 899.33
#2011-07-19| 907.82
#2011-07-20| 915.71
#2011-07-21| 937.53
#2011-07-22| 935.67
#2011-07-25| 930.95
#2011-07-26| 932.06
#2011-07-27| 905.70
#2011-07-28| 907.83
#2011-07-29| 904.40
#2011-08-01| 901.93
#2011-08-02| 875.06
#2011-08-03| 889.06
#2011-08-04| 843.60
#2011-08-05| 836.04
#2011-08-08| 760.22
#2011-08-09| 808.21
#2011-08-10| 759.28
#2011-08-11| 807.99
#2011-08-12| 798.02
#2011-08-15| 818.77
#2011-08-16| 805.26
#2011-08-17| 804.43
#2011-08-18| 762.56
#2011-08-19| 752.10
#2011-08-22| 750.21
#2011-08-23| 777.41
#2011-08-24| 797.16
#2011-08-25| 786.54
#2011-08-26| 797.32
#2011-08-29| 821.26
#2011-08-30| 819.82
#2011-08-31| 826.17
#2011-09-01| 813.17
#2011-09-02| 784.29
#2011-09-05| .
#2011-09-06| 773.79
#2011-09-07| 807.94
#2011-09-08| 792.72
#2011-09-09| 769.82
#2011-09-12| 775.66
#2011-09-13| 785.73
#2011-09-14| 799.26
#2011-09-15| 817.94
#2011-09-16| 819.61
#2011-09-19| 798.75
#2011-09-20| 798.59
#2011-09-21| 769.39
#2011-09-22| 744.36
#2011-09-23| 750.26
#2011-09-26| 767.53
#2011-09-27| 773.11
#2011-09-28| 750.24
#2011-09-29| 763.66
#2011-09-30| 734.06
#2011-10-03| 704.83
#2011-10-04| 726.86
#2011-10-05| 734.93
#2011-10-06| 753.26
#2011-10-07| 732.91
#2011-10-10| 765.72
#2011-10-11| 767.50
#2011-10-12| 783.38
#2011-10-13| 772.78
#2011-10-14| 780.92
#2011-10-17| 762.21
#2011-10-18| 790.96
#2011-10-19| 773.52
#2011-10-20| 780.21
#2011-10-21| 800.75
#2011-10-24| 819.79
#2011-10-25| 789.96
#2011-10-26| 804.51
#2011-10-27| 859.45
#2011-10-28| 859.05
#2011-10-31| 828.53
#2011-11-01| 790.26
#2011-11-02| 814.73
#2011-11-03| 834.55
#2011-11-04| 825.79
#2011-11-07| 830.79
#2011-11-08| 843.69
#2011-11-09| 802.21
#2011-11-10| 806.73
#2011-11-11| 826.88
#2011-11-14| 811.71
#2011-11-15| 816.64
#2011-11-16| 790.53
#2011-11-17| 772.48
#2011-11-18| 774.24
#2011-11-21| 759.34
#2011-11-22| 755.78
#2011-11-23| 739.37
#2011-11-24| .
#2011-11-25| 739.67
#2011-11-28| 764.69
#2011-11-29| 759.51
#2011-11-30| 806.49
#2011-12-01| 802.69
#2011-12-02| 809.27
#2011-12-05| 821.09
#2011-12-06| 819.40
#2011-12-07| 830.63
#2011-12-08| 803.45
#2011-12-09| 820.62
#2011-12-12| 802.34
#2011-12-13| 790.73
#2011-12-14| 781.40
#2011-12-15| 778.81
#2011-12-16| 784.71
#2011-12-19| 771.61
#2011-12-20| 800.08
#2011-12-21| 799.03
#2011-12-22| 808.68
#2011-12-23| 814.98
#2011-12-26| .
#2011-12-27| 808.76
#2011-12-28| 796.36
#2011-12-29| 808.96
#2011-12-30| 803.16
#2012-01-02| .
#2012-01-03| 821.85
#2012-01-04| 814.61
#2012-01-05| 820.07
#2012-01-06| 813.75
#2012-01-09| 816.66
#2012-01-10| 832.61
#2012-01-11| 831.47
#2012-01-12| 840.06
#2012-01-13| 833.04
#2012-01-16| .
#2012-01-17| 833.26
#2012-01-18| 844.27
#2012-01-19| 857.39
#2012-01-20| 854.81
#2012-01-23| 854.32
#2012-01-24| 854.46
#2012-01-25| 854.54
#2012-01-26| 853.04
#2012-01-27| 855.55
#2012-01-30| 847.15
#2012-01-31| 852.15
#2012-02-01| 868.53
#2012-02-02| 880.56
#2012-02-03| 904.35
#2012-02-06| 902.73
#2012-02-07| 901.28
#2012-02-08| 903.02
#2012-02-09| 907.72
#2012-02-10| 902.29
#2012-02-13| 905.07
#2012-02-14| 900.60
#2012-02-15| 899.62
#2012-02-16| 912.37
#2012-02-17| 915.71
#2012-02-20| .
#2012-02-21| 915.61
#2012-02-22| 911.96
#2012-02-23| 920.69
#2012-02-24| 923.05
#2012-02-27| 927.66
#2012-02-28| 931.80
#2012-02-29| 924.49
#2012-03-01| 935.52
#2012-03-02| 926.94
#2012-03-05| 921.90
#2012-03-06| 900.40
#2012-03-07| 911.53
#2012-03-08| 922.91
#2012-03-09| 929.48
#2012-03-12| 926.15
#2012-03-13| 953.13
#2012-03-14| 951.91
#2012-03-15| 966.80
#2012-03-16| 966.22
#2012-03-19| 974.49
#2012-03-20| 970.70
#2012-03-21| 969.36
#2012-03-22| 961.67
#2012-03-23| 972.47
#2012-03-26| 990.07
#2012-03-27| 980.30
#2012-03-28| 976.40
#2012-03-29| 965.81
#2012-03-30| 967.62
#2012-04-02| 977.63
#2012-04-03| 977.47
#2012-04-04| 959.64
#2012-04-05| 961.77
#2012-04-06| .
#2012-04-09| 947.17
#2012-04-10| 925.59
#2012-04-11| 935.59
#2012-04-12| 955.45
#2012-04-13| 939.84
#2012-04-16| 940.49
#2012-04-17| 952.13
#2012-04-18| 944.65
#2012-04-19| 939.93
#2012-04-20| 938.68
#2012-04-23| 926.60
#2012-04-24| 934.93
#2012-04-25| 948.27
#2012-04-26| 957.32
#2012-04-27| 961.48
#2012-04-30| 957.94
#2012-05-01| 961.96
#2012-05-02| 951.74
#2012-05-03| 937.27
#2012-05-04| 926.61
#2012-05-07| 926.44
#2012-05-08| 919.73
#2012-05-09| 909.60
#2012-05-10| 910.23
#2012-05-11| 906.10
#2012-05-14| 889.05
#2012-05-15| 884.45
#2012-05-16| 874.50
#2012-05-17| 858.05
#2012-05-18| 848.31
#2012-05-21| 862.74
#2012-05-22| 865.66
#2012-05-23| 867.27
#2012-05-24| 871.78
#2012-05-25| 869.09
#2012-05-28| .
#2012-05-29| 881.58
#2012-05-30| 862.91
#2012-05-31| 862.45
#2012-06-01| 832.06
#2012-06-04| 831.29
#2012-06-05| 843.49
#2012-06-06| 867.26
#2012-06-07| 866.90
#2012-06-08| 871.71
#2012-06-11| 860.91
#2012-06-12| 873.10
#2012-06-13| 861.43
#2012-06-14| 869.91
#2012-06-15| 885.01
#2012-06-18| 882.02
#2012-06-19| 897.16
#2012-06-20| 898.26
#2012-06-21| 876.91
#2012-06-22| 888.69
#2012-06-25| 870.74
#2012-06-26| 875.81
#2012-06-27| 884.80
#2012-06-28| 882.19
#2012-06-29| 907.37
#2012-07-02| 917.13
#2012-07-03| 924.99
#2012-07-04| .
#2012-07-05| 917.29
#2012-07-06| 908.87
#2012-07-09| 902.26
#2012-07-10| 893.85
#2012-07-11| 895.88
#2012-07-12| 890.13
#2012-07-13| 909.69
#2012-07-16| 912.97
#2012-07-17| 915.05
#2012-07-18| 912.69
#2012-07-19| 901.95
#2012-07-20| 890.09
#2012-07-23| 879.64
#2012-07-24| 873.70
#2012-07-25| 876.61
#2012-07-26| 896.14
#2012-07-27| 916.38
#2012-07-30| 916.81
#2012-07-31| 911.30
#2012-08-01| 900.63
#2012-08-02| 891.02
#2012-08-03| 914.26
#2012-08-06| 914.19
#2012-08-07| 924.01
#2012-08-08| 925.65
#2012-08-09| 922.87
#2012-08-10| 921.75
#2012-08-13| 920.71
#2012-08-14| 919.56
#2012-08-15| 923.35
#2012-08-16| 932.60
#2012-08-17| 934.24
#2012-08-20| 932.74
#2012-08-21| 930.93
#2012-08-22| 930.17
#2012-08-23| 923.24
#2012-08-24| 930.48
#2012-08-27| 928.44
#2012-08-28| 930.76
#2012-08-29| 932.73
#2012-08-30| 927.02
#2012-08-31| 934.87
#2012-09-03| .
#2012-09-04| 939.95
#2012-09-05| 937.48
#2012-09-06| 958.47
#2012-09-07| 967.33
#2012-09-10| 960.35
#2012-09-11| 967.46
#2012-09-12| 975.60
#2012-09-13| 994.13
#2012-09-14|1000.78
#2012-09-17| 993.77
#2012-09-18| 988.73
#2012-09-19| 986.63
#2012-09-20| 982.14
#2012-09-21| 982.79
#2012-09-24| 978.71
#2012-09-25| 963.52
#2012-09-26| 954.89
#2012-09-27| 968.10
#2012-09-28| 965.15
#2012-10-01| 975.44
#2012-10-02| 972.59
#2012-10-03| 981.94
#2012-10-04| 995.31
#2012-10-05| 996.20
#2012-10-08| 993.35
#2012-10-09| 984.36
#2012-10-10| 981.82
#2012-10-11| 991.47
#2012-10-12| 981.96
#2012-10-15| 989.91
#2012-10-16|1001.88
#2012-10-17|1015.72
#2012-10-18|1007.96
#2012-10-19| 996.58
#2012-10-22| 994.73
#2012-10-23| 980.12
#2012-10-24| 980.56
#2012-10-25| 982.99
#2012-10-26| 985.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 989.86
#2012-11-01|1005.89
#2012-11-02| 999.74
#2012-11-05| 999.40
#2012-11-06|1009.92
#2012-11-07| 981.52
#2012-11-08| 973.93
#2012-11-09| 976.02
#2012-11-12| 979.02
#2012-11-13| 974.18
#2012-11-14| 957.15
#2012-11-15| 956.27
#2012-11-16| 964.17
#2012-11-19| 984.72
#2012-11-20| 986.91
#2012-11-21| 988.42
#2012-11-22| .
#2012-11-23| 999.72
#2012-11-26| 995.86
#2012-11-27| 987.46
#2012-11-28| 995.29
#2012-11-29| 999.85
#2012-11-30|1000.00
#2012-12-03| 997.81
#2012-12-04| 991.78
#2012-12-05| 994.74
#2012-12-06| 997.37
#2012-12-07|1000.81
#2012-12-10|1001.31
#2012-12-11|1008.84
#2012-12-12|1010.88
#2012-12-13|1008.24
#2012-12-14|1005.01
#2012-12-17|1023.09
#2012-12-18|1038.48
#2012-12-19|1032.64
#2012-12-20|1045.18
#2012-12-21|1036.76
#2012-12-24|1035.77
#2012-12-25|1035.77
#2012-12-26|1028.63
#2012-12-27|1026.14
#2012-12-28|1020.07
#2012-12-31|1035.32
#2013-01-01|1035.32
#2013-01-02|1066.95
#2013-01-03|1065.16
#2013-01-04|1083.19
#2013-01-07|1082.48
#2013-01-08|1080.25
#2013-01-09|1086.77
#2013-01-10|1095.75
#2013-01-11|1098.37
#2013-01-14|1095.47
#2013-01-15|1096.53
#2013-01-16|1094.38
#2013-01-17|1100.86
#2013-01-18|1103.60
#2013-01-21|1103.81
#2013-01-22|1112.15
#2013-01-23|1108.65
#2013-01-24|1112.41
#2013-01-25|1115.14
#2013-01-28|1109.79
#2013-01-29|1118.66
#2013-01-30|1118.16
#2013-01-31|1119.38
#2013-02-01|1131.90
#2013-02-04|1118.34
#2013-02-05|1132.55
#2013-02-06|1138.39
#2013-02-07|1135.37
#2013-02-08|1139.13
#2013-02-11|1137.14
#2013-02-12|1142.00
#2013-02-13|1142.74
#2013-02-14|1150.19
#2013-02-15|1147.79
#2013-02-18|1147.61
#2013-02-19|1155.55
#2013-02-20|1135.64
#2013-02-21|1125.60
#2013-02-22|1140.91
#2013-02-25|1113.33
#2013-02-26|1118.55
#2013-02-27|1134.36
#2013-02-28|1129.59
#2013-03-01|1131.71
#2013-03-04|1143.15
#2013-03-05|1156.70
#2013-03-06|1164.76
#2013-03-07|1168.20
#2013-03-08|1169.53
#2013-03-11|1174.65
#2013-03-12|1168.81
#2013-03-13|1174.94
#2013-03-14|1180.53
#2013-03-15|1181.35
#2013-03-18|1170.90
#2013-03-19|1158.31
#2013-03-20|1172.06
#2013-03-21|1155.16
#2013-03-22|1163.58
#2013-03-25|1164.56
#2013-03-26|1178.47
#2013-03-27|1178.75
#2013-03-28|1183.50
#2013-03-29|1183.50
#2013-04-01|1170.25
#2013-04-02|1176.03
#2013-04-03|1151.51
#2013-04-04|1158.09
#2013-04-05|1150.81
#2013-04-08|1160.79
#2013-04-09|1163.69
#2013-04-10|1182.34
#2013-04-11|1187.80
#2013-04-12|1179.77
#2013-04-15|1146.37
#2013-04-16|1159.51
#2013-04-17|1139.60
#2013-04-18|1128.73
#2013-04-19|1145.42
#2013-04-22|1147.65
#2013-04-23|1165.86
#2013-04-24|1169.17
#2013-04-25|1176.99
#2013-04-26|1172.45
#2013-04-29|1182.63
#2013-04-30|1192.92
#2013-05-01|1177.20
#2013-05-02|1195.74
#2013-05-03|1216.35
#2013-05-06|1222.61
#2013-05-07|1227.81
#2013-05-08|1234.22
#2013-05-09|1229.36
#2013-05-10|1236.87
#2013-05-13|1238.84
#2013-05-14|1264.33
#2013-05-15|1275.26
#2013-05-16|1267.34
#2013-05-17|1290.34
#2013-05-20|1289.86
#2013-05-21|1291.50
#2013-05-22|1275.94
#2013-05-23|1267.01
#2013-05-24|1271.65
#2013-05-27|1272.01
#2013-05-28|1288.68
#2013-05-29|1285.59
#2013-05-30|1301.21
#2013-05-31|1282.19
#2013-06-03|1287.96
#2013-06-04|1279.70
#2013-06-05|1255.77
#2013-06-06|1272.90
#2013-06-07|1298.68
#2013-06-10|1304.88
#2013-06-11|1281.48
#2013-06-12|1266.14
#2013-06-13|1290.40
#2013-06-14|1275.25
#2013-06-17|1291.69
#2013-06-18|1301.52
#2013-06-19|1286.68
#2013-06-20|1253.47
#2013-06-21|1248.49
#2013-06-24|1227.46
#2013-06-25|1247.00
#2013-06-26|1255.04
#2013-06-27|1269.74
#2013-06-28|1260.85
#2013-07-01|1272.77
#2013-07-02|1268.53
#2013-07-03|1269.33
#2013-07-04|1269.44
#2013-07-05|1291.77
#2013-07-08|1292.22
#2013-07-09|1302.45
#2013-07-10|1295.43
#2013-07-11|1311.60
#2013-07-12|1321.05
#2013-07-15|1325.80
#2013-07-16|1316.44
#2013-07-17|1319.80
#2013-07-18|1330.69
#2013-07-19|1331.40
#2013-07-22|1342.88
#2013-07-23|1343.13
#2013-07-24|1335.04
#2013-07-25|1346.13
#2013-07-26|1342.43
#2013-07-29|1335.06
#2013-07-30|1339.32
#2013-07-31|1329.09
#2013-08-01|1356.55
#2013-08-02|1361.46
#2013-08-05|1359.94
#2013-08-06|1352.85
#2013-08-07|1340.43
#2013-08-08|1344.72
#2013-08-09|1339.95
#2013-08-12|1334.03
#2013-08-13|1342.70
#2013-08-14|1336.25
#2013-08-15|1312.84
#2013-08-16|1313.01
#2013-08-19|1300.75
#2013-08-20|1309.54
#2013-08-21|1302.94
#2013-08-22|1316.29
#2013-08-23|1316.53
#2013-08-26|1308.17
#2013-08-27|1275.62
#2013-08-28|1279.20
#2013-08-29|1286.43
#2013-08-30|1277.91
#2013-09-02|1277.96
#2013-09-03|1293.29
#2013-09-04|1303.78
#2013-09-05|1306.94
#2013-09-06|1308.78
#2013-09-09|1322.11
#2013-09-10|1346.15
#2013-09-11|1347.56
#2013-09-12|1343.91
#2013-09-13|1349.11
#2013-09-16|1363.14
#2013-09-17|1375.61
#2013-09-18|1383.42
#2013-09-19|1385.72
#2013-09-20|1381.90
#2013-09-23|1365.42
#2013-09-24|1361.07
#2013-09-25|1357.90
#2013-09-26|1363.57
#2013-09-27|1358.32
#2013-09-30|1350.36
#2013-10-01|1361.98
#2013-10-02|1354.68
#2013-10-03|1342.68
#2013-10-04|1354.89
#2013-10-07|1337.41
#2013-10-08|1315.90
#2013-10-09|1321.67
#2013-10-10|1361.98
#2013-10-11|1373.67
#2013-10-14|1381.66
#2013-10-15|1372.04
#2013-10-16|1395.09
#2013-10-17|1412.96
#2013-10-18|1423.96
#2013-10-21|1423.38
#2013-10-22|1423.61
#2013-10-23|1415.96
#2013-10-24|1428.68
#2013-10-25|1434.82
#2013-10-28|1433.77
#2013-10-29|1443.83
#2013-10-30|1433.95
#2013-10-31|1417.08
#2013-11-01|1428.48
#2013-11-04|1427.51
#2013-11-05|1424.91
#2013-11-06|1432.12
#2013-11-07|1409.31
#2013-11-08|1435.73
#2013-11-11|1441.49
#2013-11-12|1432.12
#2013-11-13|1440.80
#2013-11-14|1450.24
#2013-11-15|1458.62
#2013-11-18|1454.96
#2013-11-19|1452.43
#2013-11-20|1451.15
#2013-11-21|1469.75
#2013-11-22|1477.12
#2013-11-25|1478.34
#2013-11-26|1478.81
#2013-11-27|1485.17
#2013-11-28|1485.39
#2013-11-29|1483.97
#2013-12-02|1484.45
#2013-12-03|1469.37
#2013-12-04|1468.94
#2013-12-05|1459.17
#2013-12-06|1477.48
#2013-12-09|1480.28
#2013-12-10|1475.54
#2013-12-11|1467.02
#2013-12-12|1464.22
#2013-12-13|1473.95
#2013-12-16|1488.64
#2013-12-17|1487.19
#2013-12-18|1517.72
#2013-12-19|1512.80
#2013-12-20|1525.37
#2013-12-23|1534.92
#2013-12-24|1537.28
#2013-12-25|1537.28
#2013-12-26|1543.08
#2013-12-27|1542.96
#2013-12-30|1544.50
#2013-12-31|1556.39
#2014-01-01|1556.39
#2014-01-02|1544.53
#2014-01-03|1551.72
#2014-01-06|1547.48
#2014-01-07|1552.28
#2014-01-08|1553.29
#2014-01-09|1552.11
#2014-01-10|1548.11
#2014-01-13|1520.17
#2014-01-14|1535.58
#2014-01-15|1547.69
#2014-01-16|1542.64
#2014-01-17|1547.71
#2014-01-20|1547.89
#2014-01-21|1545.53
#2014-01-22|1554.68
#2014-01-23|1526.75
#2014-01-24|1484.65
#2014-01-27|1461.20
#2014-01-28|1482.97
#2014-01-29|1462.80
#2014-01-30|1486.05
#2014-01-31|1462.43
#2014-02-03|1422.51
#2014-02-04|1436.45
#2014-02-05|1430.82
#2014-02-06|1455.16
#2014-02-07|1476.83
#2014-02-10|1478.41
#2014-02-11|1491.31
#2014-02-12|1497.26
#2014-02-13|1502.40
#2014-02-14|1503.12
#2014-02-17|1503.17
#2014-02-18|1508.76
#2014-02-19|1491.57
#2014-02-20|1493.55
#2014-02-21|1492.81
#2014-02-24|1509.92
#2014-02-25|1499.84
#2014-02-26|1495.97
#2014-02-27|1507.89
#2014-02-28|1513.62
#2014-03-03|1496.08
#2014-03-04|1529.86
#2014-03-05|1532.61
#2014-03-06|1542.06
#2014-03-07|1549.46
#2014-03-10|1546.03
#2014-03-11|1537.33
#2014-03-12|1536.91
#2014-03-13|1509.09
#2014-03-14|1503.80
#2014-03-17|1521.64
#2014-03-18|1529.66
#2014-03-19|1524.29
#2014-03-20|1539.86
#2014-03-21|1534.86
#2014-03-24|1530.29
#2014-03-25|1519.44
#2014-03-26|1504.09
#2014-03-27|1498.73
#2014-03-28|1501.30
#2014-03-31|1518.36
#2014-04-01|1527.14
#2014-04-02|1530.69
#2014-04-03|1523.70
#2014-04-04|1490.52
#2014-04-07|1458.72
#2014-04-08|1459.76
#2014-04-09|1483.11
#2014-04-10|1443.52
#2014-04-11|1419.54
#2014-04-14|1436.41
#2014-04-15|1446.08
#2014-04-16|1470.61
#2014-04-17|1474.71
#2014-04-18|1474.48
#2014-04-21|1475.77
#2014-04-22|1487.50
#2014-04-23|1484.50
#2014-04-24|1483.76
#2014-04-25|1455.46
#2014-04-28|1450.82
#2014-04-29|1464.12
#2014-04-30|1471.77
#2014-05-01|1477.04
#2014-05-02|1477.69
#2014-05-05|1476.53
#2014-05-06|1458.88
#2014-05-07|1475.94
#2014-05-08|1479.84
#2014-05-09|1481.55
#2014-05-12|1500.16
#2014-05-13|1495.18
#2014-05-14|1482.11
#2014-05-15|1460.60
#2014-05-16|1464.83
#2014-05-19|1474.13
#2014-05-20|1458.73
#2014-05-21|1478.01
#2014-05-22|1484.64
#2014-05-23|1491.29
#2014-05-26|1491.38
#2014-05-27|1507.72
#2014-05-28|1504.13
#2014-05-29|1508.36
#2014-05-30|1506.56
#2014-06-02|1508.77
#2014-06-03|1506.23
#2014-06-04|1512.59
#2014-06-05|1522.99
#2014-06-06|1540.69
#2014-06-09|1544.83
#2014-06-10|1543.65
#2014-06-11|1533.89
#2014-06-12|1528.08
#2014-06-13|1528.14
#2014-06-16|1524.33
#2014-06-17|1541.23
#2014-06-18|1551.84
#2014-06-19|1545.57
#2014-06-20|1549.53
#2014-06-23|1552.19
#2014-06-24|1535.52
#2014-06-25|1540.64
#2014-06-26|1537.42
#2014-06-27|1543.20
#2014-06-30|1550.37
#2014-07-01|1562.36
#2014-07-02|1563.14
#2014-07-03|1577.47
#2014-07-04|1577.76
#2014-07-07|1567.95
#2014-07-08|1551.56
#2014-07-09|1557.71
#2014-07-10|1544.74
#2014-07-11|1548.35
#2014-07-14|1561.42
#2014-07-15|1567.25
#2014-07-16|1571.22
#2014-07-17|1552.03
#2014-07-18|1568.27
#2014-07-21|1564.56
#2014-07-22|1579.13
#2014-07-23|1580.83
#2014-07-24|1585.13
#2014-07-25|1569.13
#2014-07-28|1570.02
#2014-07-29|1564.46
#2014-07-30|1572.12
#2014-07-31|1535.91
#2014-08-01|1525.56
#2014-08-04|1533.87
#2014-08-05|1519.30
#2014-08-06|1525.70
#2014-08-07|1514.25
#2014-08-08|1531.77
#2014-08-11|1536.77
#2014-08-12|1536.05
#2014-08-13|1543.98
#2014-08-14|1546.99
#2014-08-15|1539.47
#2014-08-18|1558.67
#2014-08-19|1559.41
#2014-08-20|1566.00
#2014-08-21|1574.18
#2014-08-22|1573.11
#2014-08-25|1586.55
#2014-08-26|1592.03
#2014-08-27|1588.32
#2014-08-28|1581.20
#2014-08-29|1586.40
#2014-09-01|1586.22
#2014-09-02|1592.09
#2014-09-03|1590.74
#2014-09-04|1591.20
#2014-09-05|1593.49
#2014-09-08|1593.18
#2014-09-09|1577.11
#2014-09-10|1588.31
#2014-09-11|1588.19
#2014-09-12|1590.53
#2014-09-15|1588.27
#2014-09-16|1597.50
#2014-09-17|1606.97
#2014-09-18|1624.28
#2014-09-19|1612.95
#2014-09-22|1596.53
#2014-09-23|1584.31
#2014-09-24|1596.01
#2014-09-25|1566.86
#2014-09-26|1584.22
#2014-09-29|1575.12
#2014-09-30|1572.29
#2014-10-01|1549.60
#2014-10-02|1556.29
#2014-10-03|1574.63
#2014-10-06|1573.91
#2014-10-07|1542.33
#2014-10-08|1568.21
#2014-10-09|1529.57
#2014-10-10|1509.61
#2014-10-13|1489.64
#2014-10-14|1495.55
#2014-10-15|1484.37
#2014-10-16|1485.81
#2014-10-17|1505.84
#2014-10-20|1515.42
#2014-10-21|1545.59
#2014-10-22|1520.50
#2014-10-23|1541.81
#2014-10-24|1556.07
#2014-10-27|1556.88
#2014-10-28|1578.93
#2014-10-29|1584.22
#2014-10-30|1616.59
#2014-10-31|1641.69
#2014-11-03|1642.07
#2014-11-04|1644.58
#2014-11-05|1659.27
#2014-11-06|1665.22
#2014-11-07|1671.07
#2014-11-10|1676.03
#2014-11-11|1673.66
#2014-11-12|1674.29
#2014-11-13|1669.51
#2014-11-14|1664.36
#2014-11-17|1660.97
#2014-11-18|1665.80
#2014-11-19|1661.33
#2014-11-20|1665.81
#2014-11-21|1673.26
#2014-11-24|1679.70
#2014-11-25|1685.53
#2014-11-26|1685.46
#2014-11-27|1684.49
#2014-11-28|1688.21
#2014-12-01|1677.86
#2014-12-02|1691.54
#2014-12-03|1699.78
#2014-12-04|1700.33
#2014-12-05|1716.22
#2014-12-08|1716.51
#2014-12-09|1717.17
#2014-12-10|1691.68
#2014-12-11|1696.15
#2014-12-12|1650.31
#2014-12-15|1644.01
#2014-12-16|1625.31
#2014-12-17|1666.23
#2014-12-18|1709.00
#2014-12-19|1709.01
#2014-12-22|1715.76
#2014-12-23|1726.65
#2014-12-24|1728.82
#2014-12-25|1728.82
#2014-12-26|1726.66
#2014-12-29|1726.25
#2014-12-30|1721.17
#2014-12-31|1705.68
#2015-01-01|1705.68
#2015-01-02|1705.30
#2015-01-05|1667.03
#2015-01-06|1639.17
#2015-01-07|1661.75
#2015-01-08|1685.18
#2015-01-09|1664.67
#2015-01-12|1649.01
#2015-01-13|1649.41
#2015-01-14|1621.22
#2015-01-15|1604.66
#2015-01-16|1618.69
#2015-01-19|1618.26
#2015-01-20|1617.68
#2015-01-21|1622.16
#2015-01-22|1644.04
#2015-01-23|1631.88
#2015-01-26|1635.94
#2015-01-27|1612.54
#2015-01-28|1580.82
#2015-01-29|1594.61
#2015-01-30|1584.21
#2015-02-02|1606.69
#2015-02-03|1637.40
#2015-02-04|1639.19
#2015-02-05|1665.44
#2015-02-06|1675.52
#2015-02-09|1669.54
#2015-02-10|1682.32
#2015-02-11|1685.95
#2015-02-12|1703.50
#2015-02-13|1697.25
#2015-02-16|1697.02
#2015-02-17|1705.62
#2015-02-18|1698.55
#2015-02-19|1700.03
#2015-02-20|1716.87
#2015-02-23|1714.30
#2015-02-24|1722.83
#2015-02-25|1726.79
#2015-02-26|1722.29
#2015-02-27|1706.60
#2015-03-02|1726.67
#2015-03-03|1716.55
#2015-03-04|1706.51
#2015-03-05|1713.58
#2015-03-06|1697.32
#2015-03-09|1706.12
#2015-03-10|1671.43
#2015-03-11|1676.65
#2015-03-12|1715.59
#2015-03-13|1699.49
#2015-03-16|1720.76
#2015-03-17|1715.89
#2015-03-18|1720.89
#2015-03-19|1711.95
#2015-03-20|1733.88
#2015-03-23|1725.93
#2015-03-24|1716.11
#2015-03-25|1685.13
#2015-03-26|1684.17
#2015-03-27|1682.21
#2015-03-30|1696.61
#2015-03-31|1688.17
#2015-04-01|1692.89
#2015-04-02|1699.30
#2015-04-03|1700.03
#2015-04-06|1700.56
#2015-04-07|1697.49
#2015-04-08|1709.77
#2015-04-09|1714.43
#2015-04-10|1714.61
#2015-04-13|1713.98
#2015-04-14|1718.57
#2015-04-15|1726.11
#2015-04-16|1727.11
#2015-04-17|1699.57
#2015-04-20|1709.79
#2015-04-21|1708.18
#2015-04-22|1731.63
#2015-04-23|1735.18
#2015-04-24|1728.63
#2015-04-27|1720.21
#2015-04-28|1730.31
#2015-04-29|1730.50
#2015-04-30|1716.39
#2015-05-01|1726.91
#2015-05-04|1736.98
#2015-05-05|1728.31
#2015-05-06|1720.52
#2015-05-07|1733.95
#2015-05-08|1758.92
#2015-05-11|1760.35
#2015-05-12|1750.20
#2015-05-13|1754.36
#2015-05-14|1771.59
#2015-05-15|1762.34
#2015-05-18|1772.54
#2015-05-19|1777.63
#2015-05-20|1772.56
#2015-05-21|1768.04
#2015-05-22|1769.42
#2015-05-25|1769.70
#2015-05-26|1752.35
#2015-05-27|1767.99
#2015-05-28|1769.05
#2015-05-29|1753.44
#2015-06-01|1754.75
#2015-06-02|1757.51
#2015-06-03|1768.22
#2015-06-04|1750.51
#2015-06-05|1759.76
#2015-06-08|1749.94
#2015-06-09|1753.42
#2015-06-10|1782.15
#2015-06-11|1786.92
#2015-06-12|1776.74
#2015-06-15|1767.81
#2015-06-16|1775.15
#2015-06-17|1773.64
#2015-06-18|1789.58
#2015-06-19|1776.99
#2015-06-22|1792.73
#2015-06-23|1798.08
#2015-06-24|1783.66
#2015-06-25|1774.16
#2015-06-26|1779.08
#2015-06-29|1730.81
#2015-06-30|1740.39
#2015-07-01|1754.08
#2015-07-02|1750.67
#2015-07-03|1750.89
#2015-07-06|1743.03
#2015-07-07|1741.33
#2015-07-08|1708.55
#2015-07-09|1718.94
#2015-07-10|1744.23
#2015-07-13|1763.85
#2015-07-14|1768.68
#2015-07-15|1770.24
#2015-07-16|1786.27
#2015-07-17|1787.06
#2015-07-20|1792.77
#2015-07-21|1788.28
#2015-07-22|1793.08
#2015-07-23|1772.82
#2015-07-24|1756.50
#2015-07-27|1733.65
#2015-07-28|1744.20
#2015-07-29|1762.82
#2015-07-30|1772.73
#2015-07-31|1762.08
#2015-08-03|1762.65
#2015-08-04|1764.34
#2015-08-05|1768.05
#2015-08-06|1753.02
#2015-08-07|1758.79
#2015-08-10|1779.18
#2015-08-11|1754.42
#2015-08-12|1744.99
#2015-08-13|1745.99
#2015-08-14|1756.60
#2015-08-17|1759.75
#2015-08-18|1756.82
#2015-08-19|1743.16
#2015-08-20|1708.39
#2015-08-21|1651.68
#2015-08-24|1581.73
#2015-08-25|1560.43
#2015-08-26|1618.72
#2015-08-27|1660.18
#2015-08-28|1660.33
#2015-08-31|1644.93
#2015-09-01|1590.27
#2015-09-02|1608.88
#2015-09-03|1620.02
#2015-09-04|1592.81
#2015-09-07|1592.56
#2015-09-08|1634.80
#2015-09-09|1614.05
#2015-09-10|1620.92
#2015-09-11|1626.67
#2015-09-14|1617.88
#2015-09-15|1638.52
#2015-09-16|1650.76
#2015-09-17|1637.55
#2015-09-18|1606.30
#2015-09-21|1623.18
#2015-09-22|1597.85
#2015-09-23|1599.16
#2015-09-24|1583.37
#2015-09-25|1598.61
#2015-09-28|1546.32
#2015-09-29|1549.95
#2015-09-30|1577.51
#2015-10-01|1583.21
#2015-10-02|1585.73
#2015-10-05|1624.28
#2015-10-06|1618.54
#2015-10-07|1638.21
#2015-10-08|1644.77
#2015-10-09|1639.45
#2015-10-12|1643.59
#2015-10-13|1631.22
#2015-10-14|1619.68
#2015-10-15|1651.52
#2015-10-16|1660.52
#2015-10-19|1656.19
#2015-10-20|1660.47
#2015-10-21|1636.89
#2015-10-22|1663.00
#2015-10-23|1687.60
#2015-10-26|1688.30
#2015-10-27|1675.02
#2015-10-28|1710.62
#2015-10-29|1707.34
#2015-10-30|1686.37
#2015-11-02|1696.97
#2015-11-03|1711.93
#2015-11-04|1711.78
#2015-11-05|1721.16
#2015-11-06|1739.09
#2015-11-09|1717.49
#2015-11-10|1721.90
#2015-11-11|1720.91
#2015-11-12|1691.58
#2015-11-13|1675.00
#2015-11-16|1694.06
#2015-11-17|1691.67
#2015-11-18|1719.65
#2015-11-19|1720.61
#2015-11-20|1721.23
#2015-11-23|1715.43
#2015-11-24|1709.09
#2015-11-25|1712.81
#2015-11-26|1713.33
#2015-11-27|1716.33
#2015-11-30|1716.55
#2015-12-01|1729.19
#2015-12-02|1713.00
#2015-12-03|1687.79
#2015-12-04|1726.76
#2015-12-07|1704.63
#2015-12-08|1683.55
#2015-12-09|1659.59
#2015-12-10|1663.80
#2015-12-11|1611.42
#2015-12-14|1608.95
#2015-12-15|1643.96
#2015-12-16|1668.16
#2015-12-17|1642.39
#2015-12-18|1604.11
#2015-12-21|1617.26
#2015-12-22|1631.39
#2015-12-23|1654.52
#2015-12-24|1654.85
#2015-12-25|1654.85
#2015-12-28|1652.61
#2015-12-29|1667.59
#2015-12-30|1653.74
#2015-12-31|1637.57
#2016-01-01|1637.57
#2016-01-04|1602.07
#2016-01-05|1600.17
#2016-01-06|1567.41
#2016-01-07|1524.00
#2016-01-08|1500.56
#2016-01-11|1507.12
#2016-01-12|1515.89
#2016-01-13|1468.22
#2016-01-14|1485.92
#2016-01-15|1444.94
#2016-01-18|1444.09
#2016-01-19|1439.61
#2016-01-20|1417.39
#2016-01-21|1418.19
#2016-01-22|1447.17
#2016-01-25|1413.67
#2016-01-26|1435.19
#2016-01-27|1426.34
#2016-01-28|1417.62
#2016-01-29|1473.74
#2016-02-01|1465.19
#2016-02-02|1423.09
#2016-02-03|1431.82
#2016-02-04|1445.86
#2016-02-05|1419.47
#2016-02-08|1369.31
#2016-02-09|1373.89
#2016-02-10|1375.66
#2016-02-11|1341.92
#2016-02-12|1389.84
#2016-02-15|1390.71
#2016-02-16|1418.48
#2016-02-17|1447.86
#2016-02-18|1437.77
#2016-02-19|1438.33
#2016-02-22|1459.20
#2016-02-23|1434.53
#2016-02-24|1430.35
#2016-02-25|1453.43
#2016-02-26|1463.10
#2016-02-29|1453.09
#2016-03-01|1497.33
#2016-03-02|1501.48
#2016-03-03|1514.75
#2016-03-04|1524.04
#2016-03-07|1518.16
#2016-03-08|1494.30
#2016-03-09|1495.07
#2016-03-10|1492.07
#2016-03-11|1530.92
#2016-03-14|1526.45
#2016-03-15|1517.64
#2016-03-16|1520.93
#2016-03-17|1550.85
#2016-03-18|1565.38
#2016-03-21|1562.89
#2016-03-22|1554.31
#2016-03-23|1548.40
#2016-03-24|1540.10
#2016-03-25|1540.10
#2016-03-28|1539.77
#2016-03-29|1555.25
#2016-03-30|1567.48
#2016-03-31|1569.69
#2016-04-01|1584.28
#2016-04-04|1570.29
#2016-04-05|1549.62
#2016-04-06|1561.07
#2016-04-07|1529.17
#2016-04-08|1533.65
#2016-04-11|1537.92
#2016-04-12|1556.67
#2016-04-13|1598.44
#2016-04-14|1605.63
#2016-04-15|1600.55
#2016-04-18|1612.19
#2016-04-19|1625.49
#2016-04-20|1649.56
#2016-04-21|1643.85
#2016-04-22|1648.45
#2016-04-25|1638.51
#2016-04-26|1651.39
#2016-04-27|1655.61
#2016-04-28|1631.90
#2016-04-29|1620.07
#2016-05-02|1636.77
#2016-05-03|1607.23
#2016-05-04|1593.96
#2016-05-05|1591.62
#2016-05-06|1597.57
#2016-05-09|1597.64
#2016-05-10|1623.08
#2016-05-11|1602.48
#2016-05-12|1602.29
#2016-05-13|1582.98
#2016-05-16|1595.45
#2016-05-17|1584.90
#2016-05-18|1612.80
#2016-05-19|1594.37
#2016-05-20|1610.73
#2016-05-23|1608.27
#2016-05-24|1644.60
#2016-05-25|1656.43
#2016-05-26|1648.90
#2016-05-27|1663.85
#2016-05-30|1663.51
#2016-05-31|1658.52
#2016-06-01|1660.38
#2016-06-02|1662.42
#2016-06-03|1641.49
#2016-06-06|1658.32
#2016-06-07|1652.19
#2016-06-08|1657.88
#2016-06-09|1642.74
#2016-06-10|1616.83
#2016-06-13|1595.71
#2016-06-14|1567.45
#2016-06-15|1566.87
#2016-06-16|1567.58
#2016-06-17|1563.38
#2016-06-20|1576.64
#2016-06-21|1578.09
#2016-06-22|1573.99
#2016-06-23|1612.38
#2016-06-24|1517.49
#2016-06-27|1457.96
#2016-06-28|1486.73
#2016-06-29|1526.55
#2016-06-30|1534.81
#2016-07-01|1532.20
#2016-07-04|1533.39
#2016-07-05|1510.54
#2016-07-06|1511.90
#2016-07-07|1523.30
#2016-07-08|1557.18
#2016-07-11|1568.31
#2016-07-12|1598.76
#2016-07-13|1599.43
#2016-07-14|1618.10
#2016-07-15|1620.00
#2016-07-18|1625.33
#2016-07-19|1625.86
#2016-07-20|1634.79
#2016-07-21|1625.59
#2016-07-22|1638.55
#2016-07-25|1632.61
#2016-07-26|1634.47
#2016-07-27|1639.54
#2016-07-28|1646.55
#2016-07-29|1641.77
#2016-08-01|1637.96
#2016-08-02|1623.50
#2016-08-03|1640.14
#2016-08-04|1643.66
#2016-08-05|1672.61
#2016-08-08|1671.06
#2016-08-09|1670.07
#2016-08-10|1660.69
#2016-08-11|1669.74
#2016-08-12|1665.89
#2016-08-15|1680.66
#2016-08-16|1674.67
#2016-08-17|1680.01
#2016-08-18|1680.27
#2016-08-19|1680.21
#2016-08-22|1681.95
#2016-08-23|1687.28
#2016-08-24|1679.17
#2016-08-25|1680.82
#2016-08-26|1688.48
#2016-08-29|1698.33
#2016-08-30|1711.03
#2016-08-31|1710.79
#2016-09-01|1707.69
#2016-09-02|1718.61
#2016-09-05|1719.17
#2016-09-06|1717.56
#2016-09-07|1724.65
#2016-09-08|1725.48
#2016-09-09|1695.20
#2016-09-12|1721.81
#2016-09-13|1692.34
#2016-09-14|1685.64
#2016-09-15|1705.62
#2016-09-16|1693.75
#2016-09-19|1700.48
#2016-09-20|1699.14
#2016-09-21|1715.00
#2016-09-22|1725.72
#2016-09-23|1708.24
#2016-09-26|1688.24
#2016-09-27|1698.56
#2016-09-28|1706.92
#2016-09-29|1684.91
#2016-09-30|1707.16
#2016-10-03|1705.84
#2016-10-04|1706.25
#2016-10-05|1726.33
#2016-10-06|1720.03
#2016-10-07|1713.99
#2016-10-10|1720.05
#2016-10-11|1695.00
#2016-10-12|1696.83
#2016-10-13|1681.98
#2016-10-14|1693.12
#2016-10-17|1683.41
#2016-10-18|1695.53
#2016-10-19|1711.07
#2016-10-20|1715.38
#2016-10-21|1719.76
#2016-10-24|1726.79
#2016-10-25|1715.73
#2016-10-26|1713.50
#2016-10-27|1709.55
#2016-10-28|1710.16
#2016-10-31|1709.29
#2016-11-01|1697.14
#2016-11-02|1680.46
#2016-11-03|1684.20
#2016-11-04|1683.53
#2016-11-07|1727.71
#2016-11-08|1722.86
#2016-11-09|1778.88
#2016-11-10|1807.17
#2016-11-11|1813.71
#2016-11-14|1824.00
#2016-11-15|1831.38
#2016-11-16|1822.41
#2016-11-17|1842.77
#2016-11-18|1842.84
#2016-11-21|1855.12
#2016-11-22|1849.72
#2016-11-23|1856.72
#2016-11-24|1856.83
#2016-11-25|1861.51
#2016-11-28|1837.66
#2016-11-29|1840.35
#2016-11-30|1846.30
#2016-12-01|1856.41
#2016-12-02|1845.39
#2016-12-05|1867.90
#2016-12-06|1878.11
#2016-12-07|1912.80
#2016-12-08|1932.14
#2016-12-09|1930.22
#2016-12-12|1910.31
#2016-12-13|1915.84
#2016-12-14|1907.49
#2016-12-15|1921.10
#2016-12-16|1903.85
#2016-12-19|1902.51
#2016-12-20|1922.61
#2016-12-21|1915.17
#2016-12-22|1903.63
#2016-12-23|1907.07
#2016-12-26|1907.07
#2016-12-27|1911.58
#2016-12-28|1894.03
#2016-12-29|1886.75
#2016-12-30|1886.80
#2017-01-02|1886.80
#2017-01-03|1911.26
#2017-01-04|1940.54
#2017-01-05|1932.90
#2017-01-06|1945.87
#2017-01-09|1929.03
#2017-01-10|1931.94
#2017-01-11|1941.50
#2017-01-12|1935.47
#2017-01-13|1940.28
#2017-01-16|1939.63
#2017-01-17|1911.67
#2017-01-18|1922.00
#2017-01-19|1909.71
#2017-01-20|1919.62
#2017-01-23|1913.29
#2017-01-24|1934.62
#2017-01-25|1950.55
#2017-01-26|1947.93
#2017-01-27|1941.30
#2017-01-30|1934.08
#2017-01-31|1920.35
#2017-02-01|1921.98
#2017-02-02|1911.47
#2017-02-03|1958.88
#2017-02-06|1955.08
#2017-02-07|1956.78
#2017-02-08|1943.77
#2017-02-09|1968.69
#2017-02-10|1973.04
#2017-02-13|1992.25
#2017-02-14|2008.07
#2017-02-15|2026.04
#2017-02-16|2015.91
#2017-02-17|2019.38
#2017-02-20|2019.51
#2017-02-21|2027.89
#2017-02-22|2025.32
#2017-02-23|2027.84
#2017-02-24|2018.46
#2017-02-27|2024.45
#2017-02-28|2008.90
#2017-03-01|2050.04
#2017-03-02|2026.02
#2017-03-03|2029.79
#2017-03-06|2021.86
#2017-03-07|2016.47
#2017-03-08|2016.46
#2017-03-09|2018.67
#2017-03-10|2022.25
#2017-03-13|2026.57
#2017-03-14|2021.18
#2017-03-15|2026.10
#2017-03-16|2039.93
#2017-03-17|2018.05
#2017-03-20|2001.98
#2017-03-21|1956.32
#2017-03-22|1954.61
#2017-03-23|1959.79
#2017-03-24|1958.24
#2017-03-27|1946.19
#2017-03-28|1970.30
#2017-03-29|1967.83
#2017-03-30|1987.85
#2017-03-31|1982.05
#2017-04-03|1973.31
#2017-04-04|1967.90
#2017-04-05|1959.98
#2017-04-06|1970.06
#2017-04-07|1967.11
#2017-04-10|1964.39
#2017-04-11|1962.64
#2017-04-12|1950.37
#2017-04-13|1935.18
#2017-04-14|1935.18
#2017-04-17|1963.07
#2017-04-18|1949.91
#2017-04-19|1950.89
#2017-04-20|1981.71
#2017-04-21|1970.66
#2017-04-24|2004.75
#2017-04-25|2014.16
#2017-04-26|2013.02
#2017-04-27|2004.44
#2017-04-28|1985.41
#2017-05-01|1990.10
#2017-05-02|2000.18
#2017-05-03|1998.82
#2017-05-04|1998.37
#2017-05-05|1996.43
#2017-05-08|1987.96
#2017-05-09|1986.91
#2017-05-10|1989.36
#2017-05-11|1980.99
#2017-05-12|1976.27
#2017-05-15|1997.27
#2017-05-16|1996.22
#2017-05-17|1940.46
#2017-05-18|1946.10
#2017-05-19|1963.59
#2017-05-22|1972.37
#2017-05-23|1982.24
#2017-05-24|1989.60
#2017-05-25|2000.02
#2017-05-26|2000.89
#2017-05-29|2001.15
#2017-05-30|1987.79
#2017-05-31|1985.76
#2017-06-01|2009.51
#2017-06-02|2011.70
#2017-06-05|2019.72
#2017-06-06|2012.48
#2017-06-07|2026.44
#2017-06-08|2039.49
#2017-06-09|2052.31
#2017-06-12|2047.94
#2017-06-13|2067.18
#2017-06-14|2072.21
#2017-06-15|2065.17
#2017-06-16|2065.45
#2017-06-19|2086.74
#2017-06-20|2073.51
#2017-06-21|2062.53
#2017-06-22|2058.76
#2017-06-23|2059.62
#2017-06-26|2068.66
#2017-06-27|2071.76
#2017-06-28|2099.88
#2017-06-29|2084.33
#2017-06-30|2082.15
#2017-07-03|2098.36
#2017-07-04|2098.12
#2017-07-05|2105.80
#2017-07-06|2086.12
#2017-07-07|2099.79
#2017-07-10|2106.61
#2017-07-11|2101.64
#2017-07-12|2114.36
#2017-07-13|2124.66
#2017-07-14|2127.67
#2017-07-17|2126.84
#2017-07-18|2126.55
#2017-07-19|2130.88
#2017-07-20|2132.14
#2017-07-21|2148.47
#2017-07-24|2150.16
#2017-07-25|2163.85
#2017-07-26|2165.95
#2017-07-27|2145.21
#2017-07-28|2143.55
#2017-07-31|2154.38
#2017-08-01|2168.98
#2017-08-02|2164.85
#2017-08-03|2156.04
#2017-08-04|2166.63
#2017-08-07|2171.54
#2017-08-08|2168.67
#2017-08-09|2166.35
#2017-08-10|2124.78
#2017-08-11|2123.42
#2017-08-14|2154.50
#2017-08-15|2162.39
#2017-08-16|2163.91
#2017-08-17|2128.53
#2017-08-18|2128.45
#2017-08-21|2128.30
#2017-08-22|2151.88
#2017-08-23|2144.36
#2017-08-24|2145.18
#2017-08-25|2148.49
#2017-08-28|2143.72
#2017-08-29|2138.04
#2017-08-30|2146.91
#2017-08-31|2152.73
#2017-09-01|2161.86
#2017-09-04|2161.59
#2017-09-05|2125.83
#2017-09-06|2130.22
#2017-09-07|2122.29
#2017-09-08|2127.67
#2017-09-11|2161.86
#2017-09-12|2180.27
#2017-09-13|2171.73
#2017-09-14|2170.69
#2017-09-15|2174.48
#2017-09-18|2185.34
#2017-09-19|2196.88
#2017-09-20|2203.52
#2017-09-21|2206.22
#2017-09-22|2215.36
#2017-09-25|2199.91
#2017-09-26|2199.39
#2017-09-27|2230.77
#2017-09-28|2239.28
#2017-09-29|2248.43
#2017-10-02|2264.23
#2017-10-03|2277.26
#2017-10-04|2274.54
#2017-10-05|2296.14
#2017-10-06|2292.02
#2017-10-09|2291.70
#2017-10-10|2299.14
#2017-10-11|2306.24
#2017-10-12|2297.76
#2017-10-13|2299.59
#2017-10-16|2303.11
#2017-10-17|2285.33
#2017-10-18|2302.61
#2017-10-19|2290.26
#2017-10-20|2310.14
#2017-10-23|2300.21
#2017-10-24|2310.83
#2017-10-25|2299.49
#2017-10-26|2316.62
#2017-10-27|2317.69
#2017-10-30|2306.69
#2017-10-31|2307.43
#2017-11-01|2309.60
#2017-11-02|2325.18
#2017-11-03|2323.01
#2017-11-06|2325.66
#2017-11-07|2305.94
#2017-11-08|2308.47
#2017-11-09|2297.91
#2017-11-10|2294.51
#2017-11-13|2297.85
#2017-11-14|2298.60
#2017-11-15|2291.57
#2017-11-16|2307.47
#2017-11-17|2307.01
#2017-11-20|2320.04
#2017-11-21|2337.83
#2017-11-22|2326.86
#2017-11-23|2326.90
#2017-11-24|2333.30
#2017-11-27|2331.85
#2017-11-28|2370.05
#2017-11-29|2372.85
#2017-11-30|2399.70
#2017-12-01|2401.38
#2017-12-04|2404.94
#2017-12-05|2399.63
#2017-12-06|2400.46
#2017-12-07|2420.11
#2017-12-08|2436.96
#2017-12-11|2435.33
#2017-12-12|2456.90
#2017-12-13|2434.15
#2017-12-14|2421.88
#2017-12-15|2445.65
#2017-12-18|2460.91
#2017-12-19|2445.44
#2017-12-20|2438.60
#2017-12-21|2452.19
#2017-12-22|2450.45
#2017-12-25|2450.45
#2017-12-26|2447.74
#2017-12-27|2450.24
#2017-12-28|2460.91
#2017-12-29|2450.25
#2018-01-01|2450.25
#2018-01-02|2448.98
#2018-01-03|2464.97
#2018-01-04|2491.56
#2018-01-05|2514.07
#2018-01-08|2517.58
#2018-01-09|2532.64
#2018-01-10|2540.15
#2018-01-11|2555.77
#2018-01-12|2577.34
#2018-01-15|2577.92
#2018-01-16|2566.29
#2018-01-17|2584.84
#2018-01-18|2578.22
#2018-01-19|2600.43
#2018-01-22|2620.20
#2018-01-23|2619.39
#2018-01-24|2624.13
#2018-01-25|2618.12
#2018-01-26|2639.83
#2018-01-29|2619.61
#2018-01-30|2590.28
#2018-01-31|2594.38
#2018-02-01|2627.08
#2018-02-02|2558.15
#2018-02-05|2455.89
#2018-02-06|2515.41
#2018-02-07|2507.84
#2018-02-08|2393.54
#2018-02-09|2433.97
#2018-02-12|2476.66
#2018-02-13|2484.95
#2018-02-14|2537.44
#2018-02-15|2561.18
#2018-02-16|2564.05
#2018-02-19|2563.78
#2018-02-20|2558.34
#2018-02-21|2546.45
#2018-02-22|2533.59
#2018-02-23|2576.03
#2018-02-26|2612.93
#2018-02-27|2588.93
#2018-02-28|2564.53
#2018-03-01|2520.53
#2018-03-02|2535.94
#2018-03-05|2570.55
#2018-03-06|2582.41
#2018-03-07|2587.80
#2018-03-08|2599.33
#2018-03-09|2657.87
#2018-03-12|2650.17
#2018-03-13|2619.75
#2018-03-14|2593.36
#2018-03-15|2593.77
#2018-03-16|2612.74
#2018-03-19|2586.56
#2018-03-20|2602.69
#2018-03-21|2596.27
#2018-03-22|2508.94
#2018-03-23|2447.08
#2018-03-26|2521.45
#2018-03-27|2468.64
#2018-03-28|2462.77
#2018-03-29|2508.59
#2018-03-30|2508.59
#2018-04-02|2453.50
#2018-04-03|2484.30
#2018-04-04|2501.04
#2018-04-05|2523.47
#2018-04-06|2456.19
#2018-04-09|2464.08
#2018-04-10|2506.10
#2018-04-11|2479.36
#2018-04-12|2515.35
#2018-04-13|2494.22
#2018-04-16|2514.42
#2018-04-17|2533.27
#2018-04-18|2536.29
#2018-04-19|2561.21
#2018-04-20|2552.22
#2018-04-23|2544.05
#2018-04-24|2514.78
#2018-04-25|2501.25
#2018-04-26|2535.90
#2018-04-27|2522.68
#2018-04-30|2520.00
#2018-05-01|2520.64
#2018-05-02|2514.01
#2018-05-03|2505.34
#2018-05-04|2533.60
#2018-05-07|2553.09
#2018-05-08|2563.68
#2018-05-09|2593.78
#2018-05-10|2613.02
#2018-05-11|2619.23
#2018-05-14|2615.96
#2018-05-15|2609.87
#2018-05-16|2616.72
#2018-05-17|2618.48
#2018-05-18|2609.54
#2018-05-21|2628.30
#2018-05-22|2633.24
#2018-05-23|2629.05
#2018-05-24|2619.78
#2018-05-25|2607.36
#2018-05-28|2607.24
#2018-05-29|2545.40
#2018-05-30|2581.73
#2018-05-31|2561.68
#2018-06-01|2593.28
#2018-06-04|2616.46
#2018-06-05|2614.91
#2018-06-06|2666.33
#2018-06-07|2652.98
#2018-06-08|2661.10
#2018-06-11|2654.71
#2018-06-12|2656.34
#2018-06-13|2645.65
#2018-06-14|2642.35
#2018-06-15|2639.37
#2018-06-18|2642.10
#2018-06-19|2624.79
#2018-06-20|2629.72
#2018-06-21|2619.42
#2018-06-22|2618.40
#2018-06-25|2566.59
#2018-06-26|2567.20
#2018-06-27|2531.00
#2018-06-28|2550.35
#2018-06-29|2543.90
#2018-07-02|2557.23
#2018-07-03|2532.12
#2018-07-04|2532.29
#2018-07-05|2544.25
#2018-07-06|2558.61
#2018-07-09|2603.04
#2018-07-10|2603.66
#2018-07-11|2602.95
#2018-07-12|2618.72
#2018-07-13|2607.29
#2018-07-16|2614.68
#2018-07-17|2632.78
#2018-07-18|2668.44
#2018-07-19|2635.43
#2018-07-20|2634.82
#2018-07-23|2652.42
#2018-07-24|2659.47
#2018-07-25|2678.29
#2018-07-26|2654.30
#2018-07-27|2630.97
#2018-07-30|2594.21
#2018-07-31|2592.67
#2018-08-01|2590.36
#2018-08-02|2588.39
#2018-08-03|2598.29
#2018-08-06|2602.61
#2018-08-07|2618.86
#2018-08-08|2619.68
#2018-08-09|2615.99
#2018-08-10|2592.92
#2018-08-13|2579.49
#2018-08-14|2604.21
#2018-08-15|2583.69
#2018-08-16|2613.09
#2018-08-17|2619.15
#2018-08-20|2629.96
#2018-08-21|2625.13
#2018-08-22|2633.85
#2018-08-23|2624.77
#2018-08-24|2644.92
#2018-08-27|2677.50
#2018-08-28|2678.20
#2018-08-29|2688.57
#2018-08-30|2673.60
#2018-08-31|2677.09
#2018-09-03|2676.83
#2018-09-04|2687.68
#2018-09-05|2652.63
#2018-09-06|2646.28
#2018-09-07|2639.00
#2018-09-10|2647.93
#2018-09-11|2656.98
#2018-09-12|2649.73
#2018-09-13|2659.18
#2018-09-14|2678.58
#2018-09-17|2654.09
#2018-09-18|2673.45
#2018-09-19|2691.30
#2018-09-20|2717.05
#2018-09-21|2716.27
#2018-09-24|2694.96
#2018-09-25|2689.37
#2018-09-26|2668.07
#2018-09-27|2665.12
#2018-09-28|2644.08
#2018-10-01|2659.05
#2018-10-02|2652.61
#2018-10-03|2664.78
#2018-10-04|2645.63
#2018-10-05|2626.10
#2018-10-08|2606.24
#2018-10-09|2599.13
#2018-10-10|2497.91
#2018-10-11|2447.53
#2018-10-12|2495.13
#2018-10-15|2474.92
#2018-10-16|2532.54
#2018-10-17|2542.40
#2018-10-18|2494.96
#2018-10-19|2506.30
#2018-10-22|2480.68
#2018-10-23|2455.51
#2018-10-24|2382.40
#2018-10-25|2435.81
#2018-10-26|2387.71
#2018-10-29|2371.33
#2018-10-30|2397.54
#2018-10-31|2456.77
#2018-11-01|2483.73
#2018-11-02|2469.91
#2018-11-05|2482.98
#2018-11-06|2494.83
#2018-11-07|2548.43
#2018-11-08|2555.88
#2018-11-09|2525.22
#2018-11-12|2463.00
#2018-11-13|2469.18
#2018-11-14|2452.96
#2018-11-15|2485.17
#2018-11-16|2479.01
#2018-11-19|2432.02
#2018-11-20|2388.11
#2018-11-21|2407.20
#2018-11-22|2407.03
#2018-11-23|2387.08
#2018-11-26|2448.99
#2018-11-27|2448.74
#2018-11-28|2507.77
#2018-11-29|2472.34
#2018-11-30|2496.94
#2018-12-03|2528.67
#2018-12-04|2419.33
#2018-12-05|2418.44
#2018-12-06|2417.07
#2018-12-07|2364.70
#2018-12-10|2360.94
#2018-12-11|2345.37
#2018-12-12|2368.40
#2018-12-13|2351.59
#2018-12-14|2319.89
#2018-12-17|2274.97
#2018-12-18|2274.56
#2018-12-19|2237.09
#2018-12-20|2203.71
#2018-12-21|2145.12
#2018-12-24|2106.64
#2018-12-25|2106.64
#2018-12-26|2215.11
#2018-12-27|2244.79
#2018-12-28|2235.91
#2018-12-31|2258.29
#2019-01-01|2258.29
#2019-01-02|2272.47
#2019-01-03|2214.89
#2019-01-04|2302.82
#2019-01-07|2316.83
#2019-01-08|2325.89
#2019-01-09|2350.02
#2019-01-10|2357.67
#2019-01-11|2356.89
#2019-01-14|2356.60
#2019-01-15|2373.79
#2019-01-16|2419.75
#2019-01-17|2421.85
#2019-01-18|2455.45
#2019-01-21|2454.90
#2019-01-22|2429.76
#2019-01-23|2422.46
#2019-01-24|2431.70
#2019-01-25|2454.70
#2019-01-28|2437.53
#2019-01-29|2424.80
#2019-01-30|2446.21
#2019-01-31|2458.65
#2019-02-01|2488.20
#2019-02-04|2499.48
#2019-02-05|2505.22
#2019-02-06|2496.99
#2019-02-07|2478.71
#2019-02-08|2474.57
#2019-02-11|2477.44
#2019-02-12|2512.33
#2019-02-13|2524.83
#2019-02-14|2508.52
#2019-02-15|2547.18
#2019-02-18|2547.50
#2019-02-19|2546.94
#2019-02-20|2554.91
#2019-02-21|2540.92
#2019-02-22|2562.49
#2019-02-25|2561.82
#2019-02-26|2567.64
#2019-02-27|2575.76
#2019-02-28|2578.57
#2019-03-01|2600.28
#2019-03-04|2577.49
#2019-03-05|2570.36
#2019-03-06|2553.71
#2019-03-07|2522.17
#2019-03-08|2520.08
#2019-03-11|2554.16
#2019-03-12|2565.80
#2019-03-13|2585.96
#2019-03-14|2596.55
#2019-03-15|2618.14
#2019-03-18|2632.47
#2019-03-19|2622.40
#2019-03-20|2587.09
#2019-03-21|2610.62
#2019-03-22|2546.20
#2019-03-25|2541.00
#2019-03-26|2571.66
#2019-03-27|2559.45
#2019-03-28|2579.19
#2019-03-29|2593.91
#2019-04-01|2643.13
#2019-04-02|2647.10
#2019-04-03|2657.98
#2019-04-04|2659.66
#2019-04-05|2666.09
#2019-04-08|2669.12
#2019-04-09|2651.39
#2019-04-10|2665.04
#2019-04-11|2665.99
#2019-04-12|2704.68
#2019-04-15|2698.76
#2019-04-16|2722.09
#2019-04-17|2721.02
#2019-04-18|2720.51
#2019-04-19|2720.51
#2019-04-22|2717.35
#2019-04-23|2733.72
#2019-04-24|2734.07
#2019-04-25|2738.99
#2019-04-26|2764.48
#2019-04-29|2776.84
#2019-04-30|2790.09
#2019-05-01|2762.48
#2019-05-02|2752.50
#2019-05-03|2777.11
#2019-05-06|2775.45
#2019-05-07|2731.42
#2019-05-08|2727.47
#2019-05-09|2722.07
#2019-05-10|2741.87
#2019-05-13|2667.00
#2019-05-14|2702.38
#2019-05-15|2707.82
#2019-05-16|2741.82
#2019-05-17|2723.16
#2019-05-20|2725.60
#2019-05-21|2746.22
#2019-05-22|2738.44
#2019-05-23|2690.88
#2019-05-24|2710.36
#2019-05-27|2711.56
#2019-05-28|2699.28
#2019-05-29|2694.86
#2019-05-30|2690.32
#2019-05-31|2650.18
#2019-06-03|2632.71
#2019-06-04|2704.09
#2019-06-05|2735.66
#2019-06-06|2754.00
#2019-06-07|2783.45
#2019-06-10|2799.87
#2019-06-11|2786.70
#2019-06-12|2778.54
#2019-06-13|2771.46
#2019-06-14|2767.22
#2019-06-17|2751.20
#2019-06-18|2770.39
#2019-06-19|2778.33
#2019-06-20|2813.66
#2019-06-21|2806.40
#2019-06-24|2795.01
#2019-06-25|2768.23
#2019-06-26|2769.01
#2019-06-27|2785.57
#2019-06-28|2814.61
#2019-07-01|2836.80
#2019-07-02|2849.16
#2019-07-03|2876.67
#2019-07-04|2876.40
#2019-07-05|2879.75
#2019-07-08|2854.45
#2019-07-09|2871.75
#2019-07-10|2875.93
#2019-07-11|2903.96
#2019-07-12|2919.30
#2019-07-15|2911.99
#2019-07-16|2904.90
#2019-07-17|2887.45
#2019-07-18|2913.09
#2019-07-19|2901.40
#2019-07-22|2915.78
#2019-07-23|2939.88
#2019-07-24|2965.42
#2019-07-25|2944.36
#2019-07-26|2969.78
#2019-07-29|2952.31
#2019-07-30|2934.18
#2019-07-31|2905.09
#2019-08-01|2886.63
#2019-08-02|2863.85
#2019-08-05|2758.76
#2019-08-06|2809.29
#2019-08-07|2815.83
#2019-08-08|2872.74
#2019-08-09|2860.29
#2019-08-12|2806.35
#2019-08-13|2845.38
#2019-08-14|2757.45
#2019-08-15|2780.22
#2019-08-16|2821.06
#2019-08-19|2852.67
#2019-08-20|2829.76
#2019-08-21|2855.96
#2019-08-22|2854.10
#2019-08-23|2778.35
#2019-08-26|2807.99
#2019-08-27|2804.78
#2019-08-28|2822.03
#2019-08-29|2859.12
#2019-08-30|2863.28
#2019-09-02|2863.02
#2019-09-03|2836.06
#2019-09-04|2871.20
#2019-09-05|2928.15
#2019-09-06|2933.99
#2019-09-09|2923.00
#2019-09-10|2882.47
#2019-09-11|2887.85
#2019-09-12|2918.63
#2019-09-13|2924.61
#2019-09-16|2909.47
#2019-09-17|2925.23
#2019-09-18|2921.56
#2019-09-19|2919.60
#2019-09-20|2891.16
#2019-09-23|2900.06
#2019-09-24|2875.98
#2019-09-25|2894.78
#2019-09-26|2890.48
#2019-09-27|2860.61
#2019-09-30|2852.41
#2019-10-01|2805.99
#2019-10-02|2738.85
#2019-10-03|2756.18
#2019-10-04|2803.44
#2019-10-07|2790.57
#2019-10-08|2747.29
#2019-10-09|2785.47
#2019-10-10|2806.28
#2019-10-11|2842.01
#2019-10-14|2841.81
#2019-10-15|2871.63
#2019-10-16|2864.00
#2019-10-17|2874.27
#2019-10-18|2860.78
#2019-10-21|2887.41
#2019-10-22|2840.14
#2019-10-23|2851.89
#2019-10-24|2881.14
#2019-10-25|2896.87
#2019-10-28|2929.82
#2019-10-29|2924.18
#2019-10-30|2937.10
#2019-10-31|2928.36
#2019-11-01|2962.37
#2019-11-04|2967.57
#2019-11-05|2945.78
#2019-11-06|2955.30
#2019-11-07|2977.47
#2019-11-08|2981.22
#2019-11-11|2983.29
#2019-11-12|2989.74
#2019-11-13|2987.71
#2019-11-14|3000.90
#2019-11-15|3010.85
#2019-11-18|3010.85
#2019-11-19|3035.50
#2019-11-20|3028.05
#2019-11-21|3021.27
#2019-11-22|3026.16
#2019-11-25|3063.25
#2019-11-26|3066.53
#2019-11-27|3081.13
#2019-11-28|3081.79
#2019-11-29|3077.76
#2019-12-02|3043.09
#2019-12-03|3024.90
#2019-12-04|3039.45
#2019-12-05|3059.11
#2019-12-06|3082.14
#2019-12-09|3075.69
#2019-12-10|3071.22
#2019-12-11|3072.67
#2019-12-12|3100.41
#2019-12-13|3107.99
#2019-12-16|3118.85
#2019-12-17|3122.35
#2019-12-18|3109.06
#2019-12-19|3126.24
#2019-12-20|3128.28
#2019-12-23|3116.46
#2019-12-24|3120.47
#2019-12-25|3120.47
#2019-12-26|3135.39
#2019-12-27|3137.07
#2019-12-30|3116.03
#2019-12-31|3121.41
#2020-01-01|3121.41
#2020-01-02|3159.66
#2020-01-03|3135.82
#2020-01-06|3139.26
#2020-01-07|3135.60
#2020-01-08|3168.31
#2020-01-09|3202.04
#2020-01-10|3196.46
#2020-01-13|3230.21
#2020-01-14|3217.83
#2020-01-15|3243.76
#2020-01-16|3286.00
#2020-01-17|3308.94
#2020-01-20|3309.09
#2020-01-21|3300.85
#2020-01-22|3322.04
#2020-01-23|3318.84
#2020-01-24|3284.97
#2020-01-27|3229.61
#2020-01-28|3264.81
#2020-01-29|3272.82
#2020-01-30|3312.65
#2020-01-31|3232.37
#2020-02-03|3262.18
#2020-02-04|3302.87
#2020-02-05|3323.35
#2020-02-06|3325.93
#2020-02-07|3308.82
#2020-02-10|3329.11
#2020-02-11|3335.21
#2020-02-12|3354.76
#2020-02-13|3359.94
#2020-02-14|3389.19
#2020-02-17|3389.41
#2020-02-18|3384.30
#2020-02-19|3410.92
#2020-02-20|3398.79
#2020-02-21|3346.22
#2020-02-24|3223.93
#2020-02-25|3086.40
#2020-02-26|3072.95
#2020-02-27|2955.95
#2020-02-28|2921.90
#2020-03-02|3065.33
#2020-03-03|2968.16
#2020-03-04|3077.39
#2020-03-05|2956.22
#2020-03-06|2885.21
#2020-03-09|2627.52
#2020-03-10|2780.05
#2020-03-11|2627.21
#2020-03-12|2351.00
#2020-03-13|2630.61
#2020-03-16|2267.98
#2020-03-17|2351.99
#2020-03-18|2148.04
#2020-03-19|2210.93
#2020-03-20|2104.26
#2020-03-23|1967.10
#2020-03-24|2248.20
#2020-03-25|2373.31
#2020-03-26|2514.27
#2020-03-27|2413.68
#2020-03-30|2468.34
#2020-03-31|2393.87
#2020-04-01|2259.75
#2020-04-02|2324.18
#2020-04-03|2283.65
#2020-04-06|2504.78
#2020-04-07|2498.84
#2020-04-08|2602.24
#2020-04-09|2667.38
#2020-04-10|2667.38
#2020-04-13|2574.86
#2020-04-14|2623.34
#2020-04-15|2519.71
#2020-04-16|2497.70
#2020-04-17|2603.82
#2020-04-20|2546.93
#2020-04-21|2470.45
#2020-04-22|2533.05
#2020-04-23|2529.75
#2020-04-24|2557.93
#2020-04-27|2647.44
#2020-04-28|2668.94
#2020-04-29|2793.11
#2020-04-30|2714.05
#2020-05-01|2639.10
#2020-05-04|2636.70
#2020-05-05|2668.67
#2020-05-06|2637.62
#2020-05-07|2707.54
#2020-05-08|2753.80
#2020-05-11|2735.90
#2020-05-12|2659.24
#2020-05-13|2603.54
#2020-05-14|2664.53
#2020-05-15|2669.37
#2020-05-18|2785.26
#2020-05-19|2744.70
#2020-05-20|2805.04
#2020-05-21|2774.15
#2020-05-22|2776.30
#2020-05-25|2779.60
#2020-05-26|2874.07
#2020-05-27|2924.27
#2020-05-28|2910.92
#2020-05-29|2903.68
#2020-06-01|2930.92
#2020-06-02|2963.38
#2020-06-03|3036.57
#2020-06-04|3032.61
#2020-06-05|3118.57
#2020-06-08|3142.51
#2020-06-09|3113.54
#2020-06-10|3073.97
#2020-06-11|2864.09
#2020-06-12|2935.63
#2020-06-15|2956.80
#2020-06-16|3001.03
#2020-06-17|2992.36
#2020-06-18|2989.54
#2020-06-19|2964.52
#2020-06-22|2981.51
#2020-06-23|2996.20
#2020-06-24|2886.11
#2020-06-25|2948.35
#2020-06-26|2842.11
#2020-06-29|2874.06
#2020-06-30|2919.58
#2020-07-01|2924.84
#2020-07-02|2932.83
#2020-07-03|2932.69
#2020-07-06|2980.98
#2020-07-07|2925.01
#2020-07-08|2966.46
#2020-07-09|2909.77
#2020-07-10|2949.03
#2020-07-13|2927.20
#2020-07-14|2974.64
#2020-07-15|3032.35
#2020-07-16|3001.71
#2020-07-17|3012.07
#2020-07-20|3030.53
#2020-07-21|3039.47
#2020-07-22|3053.97
#2020-07-23|3032.10
#2020-07-24|3005.85
#2020-07-27|3019.53
#2020-07-28|2993.93
#2020-07-29|3037.37
#2020-07-30|2993.44
#2020-07-31|2975.98
#2020-08-03|2989.16
#2020-08-04|2987.14
#2020-08-05|3048.43
#2020-08-06|3059.23
#2020-08-07|3077.20
#2020-08-10|3071.72
#2020-08-11|3100.40
#2020-08-12|3108.51
#2020-08-13|3096.03
#2020-08-14|3099.80
#2020-08-17|3108.07
#2020-08-18|3098.93
#2020-08-19|3110.37
#2020-08-20|3109.83
#2020-08-21|3110.20
#2020-08-24|3158.68
#2020-08-25|3163.63
#2020-08-26|3181.45
#2020-08-27|3214.46
#2020-08-28|3252.28
#2020-08-31|3208.70
#2020-09-01|3220.42
#2020-09-02|3265.06
#2020-09-03|3167.30
#2020-09-04|3131.96
#2020-09-07|3132.32
#2020-09-08|3054.84
#2020-09-09|3106.28
#2020-09-10|3053.77
#2020-09-11|3057.86
#2020-09-14|3115.88
#2020-09-15|3110.27
#2020-09-16|3136.49
#2020-09-17|3110.22
#2020-09-18|3091.32
#2020-09-21|3028.42
#2020-09-22|3014.21
#2020-09-23|2955.45
#2020-09-24|2961.21
#2020-09-25|3005.91
#2020-09-28|3076.47
#2020-09-29|3048.42
#2020-09-30|3076.04
#2020-10-01|3101.01
#2020-10-02|3120.20
#2020-10-05|3161.75
#2020-10-06|3132.80
#2020-10-07|3177.51
#2020-10-08|3235.43
#2020-10-09|3237.30
#2020-10-12|3270.90
#2020-10-13|3247.94
#2020-10-14|3236.67
#2020-10-15|3263.75
#2020-10-16|3266.15
#2020-10-19|3213.90
#2020-10-20|3232.20
#2020-10-21|3202.82
#2020-10-22|3242.42
#2020-10-23|3255.12
#2020-10-26|3181.50
#2020-10-27|3134.69
#2020-10-28|3042.74
#2020-10-29|3064.68
#2020-10-30|3058.56
#2020-11-02|3112.29
#2020-11-03|3196.38
#2020-11-04|3210.20
#2020-11-05|3292.77
#2020-11-06|3260.20
#2020-11-09|3440.67
#2020-11-10|3451.21
#2020-11-11|3451.28
#2020-11-12|3393.52
#2020-11-13|3444.78
#2020-11-16|3513.72
#2020-11-17|3512.20
#2020-11-18|3490.41
#2020-11-19|3498.44
#2020-11-20|3478.61
#2020-11-23|3541.50
#2020-11-24|3645.19
#2020-11-25|3634.15
#2020-11-26|3630.24
#2020-11-27|3633.08
#2020-11-30|3577.28
#2020-12-01|3622.99
#2020-12-02|3661.47
#2020-12-03|3664.08
#2020-12-04|3708.19
#2020-12-07|3695.39
#2020-12-08|3698.68
#2020-12-09|3678.95
#2020-12-10|3675.75
#2020-12-11|3653.21
#2020-12-14|3618.88
#2020-12-15|3683.13
#2020-12-16|3690.06
#2020-12-17|3703.34
#2020-12-18|3688.45
#2020-12-21|3728.08
#2020-12-22|3701.32
#2020-12-23|3745.57
#2020-12-24|3747.73
#2020-12-25|3747.73
#2020-12-28|3764.76
#2020-12-29|3754.17
#2020-12-30|3769.19
#2020-12-31|3816.95
#2021-01-01|3816.95
#2021-01-04|3771.61
#2021-01-05|3779.74
#2021-01-06|3919.50
#2021-01-07|3984.26
#2021-01-08|3990.67
#2021-01-11|4010.20
#2021-01-12|4051.56
#2021-01-13|4036.05
#2021-01-14|4030.81
#2021-01-15|3982.58
#2021-01-18|3984.76
#2021-01-19|3988.33
#2021-01-20|3981.23
#2021-01-21|3949.12
#2021-01-22|3920.72
#2021-01-25|3884.01
#2021-01-26|3876.75
#2021-01-27|3759.19
#2021-01-28|3838.05
#2021-01-29|3769.62
#2021-02-01|3838.62
#2021-02-02|3937.00
#2021-02-03|3937.94
#2021-02-04|4009.00
#2021-02-05|4015.38
#2021-02-08|4052.72
#2021-02-09|4058.79
#2021-02-10|4050.05
#2021-02-11|4052.48
#2021-02-12|4091.37
#2021-02-15|4092.56
#2021-02-16|4157.86
#2021-02-17|4149.14
#2021-02-18|4134.22
#2021-02-19|4175.25
#2021-02-22|4180.93
#2021-02-23|4186.12
#2021-02-24|4264.81
#2021-02-25|4193.24
#2021-02-26|4132.56
#2021-03-01|4253.23
#2021-03-02|4244.53
#2021-03-03|4253.33
#2021-03-04|4199.22
#2021-03-05|4249.07
#2021-03-08|4284.55
#2021-03-09|4288.18
#2021-03-10|4351.47
#2021-03-11|4365.89
#2021-03-12|4404.74
#2021-03-15|4411.17
#2021-03-16|4372.67
#2021-03-17|4409.45
#2021-03-18|4400.42
#2021-03-19|4374.97
#2021-03-22|4356.87
#2021-03-23|4290.04
#2021-03-24|4299.04
#2021-03-25|4333.81
#2021-03-26|4399.90
#2021-03-29|4372.39
#2021-03-30|4367.64
#2021-03-31|4353.14
#2021-04-01|4422.20
#2021-04-02|4422.20
#2021-04-05|4463.52
#2021-04-06|4450.86
#2021-04-07|4445.86
#2021-04-08|4474.72
#2021-04-09|4505.91
#2021-04-12|4527.71
#2021-04-13|4504.14
#2021-04-14|4528.39
#2021-04-15|4549.82
#2021-04-16|4542.41
#2021-04-19|4539.86
#2021-04-20|4479.00
#2021-04-21|4534.90
#2021-04-22|4503.42
#2021-04-23|4602.33
#2021-04-26|4614.82
#2021-04-27|4650.31
#2021-04-28|4650.61
#2021-04-29|4707.78
#2021-04-30|4667.26
#2021-05-03|4687.05
#2021-05-04|4684.42
#2021-05-05|4728.60
#2021-05-06|4759.74
#2021-05-07|4797.32
#2021-05-10|4764.11
#2021-05-11|4699.83
#2021-05-12|4600.45
#2021-05-13|4677.95
#2021-05-14|4778.44
#2021-05-17|4767.42
#2021-05-18|4710.25
#2021-05-19|4691.23
#2021-05-20|4719.14
#2021-05-21|4770.63
#2021-05-24|4792.37
#2021-05-25|4766.20
#2021-05-26|4792.78
#2021-05-27|4836.19
#2021-05-28|4849.06
#2021-05-31|4845.10
#2021-06-01|4855.83
#2021-06-02|4875.26
#2021-06-03|4884.72
#2021-06-04|4902.85
#2021-06-07|4882.51
#2021-06-08|4891.77
#2021-06-09|4855.47
#2021-06-10|4832.16
#2021-06-11|4879.14
#2021-06-14|4857.48
#2021-06-15|4880.98
#2021-06-16|4893.37
#2021-06-17|4828.49
#2021-06-18|4706.92
#2021-06-21|4821.46
#2021-06-22|4828.12
#2021-06-23|4845.82
#2021-06-24|4904.31
#2021-06-25|4941.86
#2021-06-28|4917.92
#2021-06-29|4933.59
#2021-06-30|4929.42
#2021-07-01|4951.27
#2021-07-02|4962.44
#2021-07-05|4962.21
#2021-07-06|4915.33
#2021-07-07|4918.29
#2021-07-08|4831.80
#2021-07-09|4941.33
#2021-07-12|4991.92
#2021-07-13|4946.30
#2021-07-14|4903.95
#2021-07-15|4914.57
#2021-07-16|4875.66
#2021-07-19|4756.43
#2021-07-20|4880.96
#2021-07-21|4969.58
#2021-07-22|4948.23
#2021-07-23|4967.76
#2021-07-26|4981.72
#2021-07-27|4976.35
#2021-07-28|4987.88
#2021-07-29|5053.61
#2021-07-30|5034.09
#2021-08-02|5051.43
#2021-08-03|5067.07
#2021-08-04|5075.23
#2021-08-05|5132.79
#2021-08-06|5196.08
#2021-08-09|5206.30
#2021-08-10|5234.61
#2021-08-11|5265.44
#2021-08-12|5268.53
#2021-08-13|5254.13
#2021-08-16|5254.05
#2021-08-17|5194.96
#2021-08-18|5123.83
#2021-08-19|5085.47
#2021-08-20|5142.35
#2021-08-23|5194.88
#2021-08-24|5231.33
#2021-08-25|5275.21
#2021-08-26|5258.10
#2021-08-27|5338.61
#2021-08-30|5300.05
#2021-08-31|5305.53
#2021-09-01|5324.12
#2021-09-02|5340.03
#2021-09-03|5319.30
#2021-09-06|5318.36
#2021-09-07|5267.22
#2021-09-08|5255.61
#2021-09-09|5262.01
#2021-09-10|5227.83
#2021-09-13|5251.04
#2021-09-14|5199.52
#2021-09-15|5243.74
#2021-09-16|5222.35
#2021-09-17|5175.40
#2021-09-20|5060.24
#2021-09-21|5061.80
#2021-09-22|5117.77
#2021-09-23|5215.03
#2021-09-24|5215.01
#2021-09-27|5244.43
#2021-09-28|5130.70
#2021-09-29|5117.56
#2021-09-30|5046.13
#2021-10-01|5098.54
#2021-10-04|5027.73
#2021-10-05|5131.87
#2021-10-06|5152.05
#2021-10-07|5206.20
#2021-10-08|5235.63
#2021-10-11|5199.51
#2021-10-12|5199.69
#2021-10-13|5218.30
#2021-10-14|5323.95
#2021-10-15|5392.87
#2021-10-18|5405.05
#2021-10-19|5452.03
#2021-10-20|5471.64
#2021-10-21|5482.68
#2021-10-22|5538.06
#2021-10-25|5565.40
#2021-10-26|5584.61
#2021-10-27|5500.89
#2021-10-28|5586.03
#2021-10-29|5581.15
#2021-11-01|5591.87
#2021-11-02|5632.15
#2021-11-03|5638.03
#2021-11-04|5605.44
#2021-11-05|5606.12
#2021-11-08|5624.44
#2021-11-09|5608.61
#2021-11-10|5531.78
#2021-11-11|5553.37
#2021-11-12|5596.49
#2021-11-15|5578.29
#2021-11-16|5579.37
#2021-11-17|5523.07
#2021-11-18|5497.57
#2021-11-19|5466.04
#2021-11-22|5490.78
#2021-11-23|5535.30
#2021-11-24|5539.39
#2021-11-25|5541.67
#2021-11-26|5394.16
#2021-11-29|5445.17
#2021-11-30|5309.08
#2021-12-01|5250.63
#2021-12-02|5375.24
#2021-12-03|5282.77
#2021-12-06|5342.77
#2021-12-07|5472.76
#2021-12-08|5458.02
#2021-12-09|5409.41
#2021-12-10|5414.76
#2021-12-13|5372.00
#2021-12-14|5378.09
#2021-12-15|5420.28
#2021-12-16|5444.31
#2021-12-17|5356.89
#2021-12-20|5253.67
#2021-12-21|5368.83
#2021-12-22|5424.05
#2021-12-23|5473.99
#2021-12-24|5473.54
#2021-12-27|5527.20
#2021-12-28|5509.47
#2021-12-29|5490.05
#2021-12-30|5483.02
#2021-12-31|5471.91
#2022-01-03|5474.16
#2022-01-04|5567.17
#2022-01-05|5460.72
#2022-01-06|5495.28
#2022-01-07|5522.43
#2022-01-10|5480.15
#2022-01-11|5564.32
#2022-01-12|5559.55
#2022-01-13|5500.52
#2022-01-14|5463.91
#2022-01-17|5467.35
#2022-01-18|5340.18
#2022-01-19|5277.48
#2022-01-20|5265.23
#2022-01-21|5145.96
#2022-01-24|5132.89
#2022-01-25|5119.86
#2022-01-26|5118.33
#2022-01-27|5104.77
#2022-01-28|5188.08
#2022-01-31|5283.85
#2022-02-01|5341.61
#2022-02-02|5378.01
#2022-02-03|5286.46
#2022-02-04|5345.73
#2022-02-07|5359.69
#2022-02-08|5396.30
#2022-02-09|5464.66
#2022-02-10|5403.19
#2022-02-11|5296.94
#2022-02-14|5223.56
#2022-02-15|5300.80
#2022-02-16|5303.30
#2022-02-17|5162.15
#2022-02-18|5143.65
#2022-02-21|5143.59
#2022-02-22|5101.85
#2022-02-23|5018.45
#2022-02-24|5031.39
#2022-02-25|5176.29
#2022-02-28|5138.74
#2022-03-01|5020.81
#2022-03-02|5144.07
#2022-03-03|5124.39
#2022-03-04|5049.43
#2022-03-07|4891.39
#2022-03-08|4845.57
#2022-03-09|5011.71
#2022-03-10|4971.76
#2022-03-11|4939.44
#2022-03-14|4943.63
#2022-03-15|5004.44
#2022-03-16|5165.32
#2022-03-17|5262.83
#2022-03-18|5301.63
#2022-03-21|5288.30
#2022-03-22|5356.66
#2022-03-23|5273.64
#2022-03-24|5319.92
#2022-03-25|5355.59
#2022-03-28|5372.69
#2022-03-29|5417.25
#2022-03-30|5383.70
#2022-03-31|5282.81
#2022-04-01|5288.19
#2022-04-04|5277.57
#2022-04-05|5219.45
#2022-04-06|5152.46
#2022-04-07|5144.04
#2022-04-08|5177.51
#2022-04-11|5127.12
#2022-04-12|5079.98
#2022-04-13|5115.92
#2022-04-14|5053.92
#2022-04-15|5053.92
#2022-04-18|5033.05
#2022-04-19|5117.09
#2022-04-20|5141.97
#2022-04-21|5019.17
#2022-04-22|4863.47
#2022-04-25|4889.49
#2022-04-26|4750.28
#2022-04-27|4756.93
#2022-04-28|4822.33
#2022-04-29|4664.20
#2022-05-02|4667.49
#2022-05-03|4716.11
#2022-05-04|4838.67
#2022-05-05|4667.46
#2022-05-06|4613.65
#2022-05-09|4461.22
#2022-05-10|4445.31
#2022-05-11|4393.12
#2022-05-12|4382.56
#2022-05-13|4494.27
#2022-05-16|4452.29
#2022-05-17|4554.00
#2022-05-18|4414.50
#2022-05-19|4410.40
#2022-05-20|4443.43
#2022-05-23|4524.24
#2022-05-24|4493.40
#2022-05-25|4525.04
#2022-05-26|4640.10
#2022-05-27|4748.74
#2022-05-30|4754.87
#2022-05-31|4708.94
#2022-06-01|4629.10
#2022-06-02|4722.35
#2022-06-03|4644.91
#2022-06-06|4654.04
#2022-06-07|4685.99
#2022-06-08|4596.00
#2022-06-09|4500.35
#2022-06-10|4346.14
#2022-06-13|4181.80
#2022-06-14|4141.38
#2022-06-15|4193.76
#2022-06-16|4058.59
#2022-06-17|4055.81
#2022-06-20|4059.07
#2022-06-21|4146.57
#2022-06-22|4137.56
#2022-06-23|4169.67
#2022-06-24|4324.22
#2022-06-27|4309.59
#2022-06-28|4249.73
#2022-06-29|4222.56
#2022-06-30|4184.60
#2022-07-01|4238.75
#2022-07-04|4238.26
#2022-07-05|4250.51
#2022-07-06|4233.10
#2022-07-07|4306.50
#2022-07-08|4297.64
#2022-07-11|4246.31
#2022-07-12|4222.60
#2022-07-13|4196.17
#2022-07-14|4145.19
#2022-07-15|4254.80
#2022-07-18|4241.84
#2022-07-19|4385.83
#2022-07-20|4427.77
#2022-07-21|4461.86
#2022-07-22|4437.64
#2022-07-25|4442.92
#2022-07-26|4375.44
#2022-07-27|4459.15
#2022-07-28|4569.81
#2022-07-29|4634.81
#2022-08-01|4604.62
#2022-08-02|4554.66
#2022-08-03|4627.43
#2022-08-04|4649.20
#2022-08-05|4641.63
#2022-08-08|4651.40
#2022-08-09|4641.64
#2022-08-10|4757.12
#2022-08-11|4776.45
#2022-08-12|4864.18
#2022-08-15|4873.71
#2022-08-16|4896.20
#2022-08-17|4855.48
#2022-08-18|4862.75
#2022-08-19|4740.21
#2022-08-22|4640.49
#2022-08-23|4638.98
#2022-08-24|4669.75
#2022-08-25|4735.62
#2022-08-26|4575.83
#2022-08-29|4536.92
#2022-08-30|4507.10
#2022-08-31|4473.50
#2022-09-01|4482.58
#2022-09-02|4436.04
#2022-09-05|4434.91
#2022-09-06|4436.14
#2022-09-07|4518.50
#2022-09-08|4583.42
#2022-09-09|4641.85
#2022-09-12|4681.85
#2022-09-13|4497.91
#2022-09-14|4493.62
#2022-09-15|4470.07
#2022-09-16|4421.61
#2022-09-19|4469.05
#2022-09-20|4399.13
#2022-09-21|4323.28
#2022-09-22|4242.14
#2022-09-23|4167.97
#2022-09-26|4106.18
#2022-09-27|4088.02
#2022-09-28|4177.22
#2022-09-29|4098.85
#2022-09-30|4065.70
#2022-10-03|4165.22
#2022-10-04|4335.04
#2022-10-05|4297.49
#2022-10-06|4244.80
#2022-10-07|4119.30
#2022-10-10|4087.97
#2022-10-11|4047.22
#2022-10-12|4029.40
#2022-10-13|4151.94
#2022-10-14|4039.05
#2022-10-17|4130.74
#2022-10-18|4197.12
#2022-10-19|4130.89
#2022-10-20|4071.26
#2022-10-21|4183.31
#2022-10-24|4231.96
#2022-10-25|4336.72
#2022-10-26|4344.83
#2022-10-27|4396.24
#2022-10-28|4507.78
#2022-10-31|4457.61
#2022-11-01|4469.58
#2022-11-02|4411.25
#2022-11-03|4360.31
#2022-11-04|4439.80
#2022-11-07|4491.48
#2022-11-08|4517.79
#2022-11-09|4438.39
#2022-11-10|4730.44
#2022-11-11|4821.18
#2022-11-14|4724.53
#2022-11-15|4759.31
#2022-11-16|4713.34
#2022-11-17|4666.95
#2022-11-18|4691.67
#2022-11-21|4698.94
#2022-11-22|4753.10
#2022-11-23|4777.24
#2022-11-24|4780.62
#2022-11-25|4799.89
#2022-11-28|4715.75
#2022-11-29|4724.28
#2022-11-30|4820.89
#2022-12-01|4817.45
#2022-12-02|4797.45
#2022-12-05|4698.82
#2022-12-06|4645.21
#2022-12-07|4620.03
#2022-12-08|4632.41
#2022-12-09|4619.98
#2022-12-12|4673.75
#2022-12-13|4705.29
#2022-12-14|4639.56
#2022-12-15|4529.52
#2022-12-16|4488.70
#2022-12-19|4455.55
#2022-12-20|4460.69
#2022-12-21|4553.61
#2022-12-22|4493.93
#2022-12-23|4524.27
#2022-12-26|4524.27
#2022-12-27|4502.30
#2022-12-28|4465.73
#2022-12-29|4555.48
#2022-12-30|4532.19
#2023-01-02|4532.19
#2023-01-03|4548.65
#2023-01-04|4620.57
#2023-01-05|4568.25
#2023-01-06|4678.87
#2023-01-09|4705.40
#2023-01-10|4740.67
#2023-01-11|4798.55
#2023-01-12|4826.34
#2023-01-13|4837.51
#2023-01-16|4839.47
#2023-01-17|4832.31
#2023-01-18|4778.59
#2023-01-19|4695.02
#2023-01-20|4780.44
#2023-01-23|4822.30
#2023-01-24|4812.30
#2023-01-25|4817.93
#2023-01-26|4854.19
#2023-01-27|4856.45
#2023-01-30|4816.35
#2023-01-31|4899.20
#2023-02-01|4933.52
#2023-02-02|4978.39
#2023-02-03|4946.75
#2023-02-06|4904.70
#2023-02-07|4963.39
#2023-02-08|4928.17
#2023-02-09|4863.13
#2023-02-10|4892.50
#2023-02-13|4954.71
#2023-02-14|4933.49
#2023-02-15|4944.29
#2023-02-16|4892.11
#2023-02-17|4887.59
#2023-02-20|4888.30
#2023-02-21|4779.45
#2023-02-22|4770.61
#2023-02-23|4776.43
#2023-02-24|4758.17
#2023-02-27|4750.06
#2023-02-28|4751.84
#2023-03-01|4729.89
#2023-03-02|4744.90
#2023-03-03|4821.06
#2023-03-06|4834.22
#2023-03-07|4732.00
#2023-03-08|4749.80
#2023-03-09|4589.97
#2023-03-10|4441.89
#2023-03-13|4368.88
#2023-03-14|4464.87
#2023-03-15|4382.96
#2023-03-16|4440.38
#2023-03-17|4340.76
#2023-03-20|4396.20
#2023-03-21|4504.88
#2023-03-22|4413.38
#2023-03-23|4380.40
#2023-03-24|4377.03
#2023-03-27|4418.55
#2023-03-28|4419.60
#2023-03-29|4483.54
#2023-03-30|4484.46
#2023-03-31|4553.86
#2023-04-03|4539.54
#2023-04-04|4496.95
#2023-04-05|4479.93
#2023-04-06|4494.30
#2023-04-07|4494.30
#2023-04-10|4504.00
#2023-04-11|4545.13
#2023-04-12|4550.56
#2023-04-13|4598.81
#2023-04-14|4621.16
#2023-04-17|4656.62
#2023-04-18|4674.32
#2023-04-19|4690.95
#2023-04-20|4674.71
#2023-04-21|4664.08
#2023-04-24|4653.46
#2023-04-25|4562.67
#2023-04-26|4514.66
#2023-04-27|4601.03
#2023-04-28|4651.52
#2023-05-01|4630.53
#2023-05-02|4531.51
#2023-05-03|4468.56
#2023-05-04|4409.22
#2023-05-05|4501.04
#2023-05-08|4504.10
#2023-05-09|4496.04
#2023-05-10|4489.47
#2023-05-11|4481.02
#2023-05-12|4471.30
#2023-05-15|4505.13
#2023-05-16|4463.71
#2023-05-17|4537.34
#2023-05-18|4569.52
#2023-05-19|4557.20
#2023-05-22|4578.50
#2023-05-23|4525.33
#2023-05-24|4470.17
#2023-05-25|4488.30
#2023-05-26|4533.64
#2023-05-29|4533.60
#2023-05-30|4551.12
#2023-05-31|4517.79
#2023-06-01|4550.36
#2023-06-02|4655.44
#2023-06-05|4634.91
#2023-06-06|4692.73
#2023-06-07|4717.56
#2023-06-08|4737.07
#2023-06-09|4737.26
#2023-06-12|4722.41
#2023-06-13|4775.65
#2023-06-14|4782.78
#2023-06-15|4850.44
#2023-06-16|4813.05
#2023-06-19|4810.15
#2023-06-20|4782.15
#2023-06-21|4762.25
#2023-06-22|4714.17
#2023-06-23|4685.35
#2023-06-26|4678.81
#2023-06-27|4738.32
#2023-06-28|4742.01
#2023-06-29|4793.47
#2023-06-30|4827.44
#2023-07-03|4855.59
#2023-07-04|4854.28
#2023-07-05|4823.74
#2023-07-06|4769.67
#2023-07-07|4788.84
#2023-07-10|4817.11
#2023-07-11|4870.54
#2023-07-12|4923.74
#2023-07-13|4988.65
#2023-07-14|4950.93
#2023-07-17|4978.27
#2023-07-18|5071.77
#2023-07-19|5090.69
#2023-07-20|5116.55
#2023-07-21|5103.49
#2023-07-24|5133.32
#2023-07-25|5126.05
#2023-07-26|5150.80
#2023-07-27|5080.13
#2023-07-28|5098.77
#2023-07-31|5117.14
#2023-08-01|5109.71
#2023-08-02|5056.63
#2023-08-03|5053.79
#2023-08-04|5041.09
#2023-08-07|5121.56
#2023-08-08|5089.49
#2023-08-09|5039.76
#2023-08-10|5045.57
#2023-08-11|5043.16
#2023-08-14|5027.55
#2023-08-15|4955.27
#2023-08-16|4936.63
#2023-08-17|4910.15
#2023-08-18|4909.24
#2023-08-21|4897.57
#2023-08-22|4856.64
#2023-08-23|4926.40
#2023-08-24|4909.72
#2023-08-25|4926.44
#2023-08-28|4960.03
#2023-08-29|5019.85
#2023-08-30|5036.17
#2023-08-31|5033.27
#2023-09-01|5060.16
#2023-09-04|5059.79
#2023-09-05|5026.02
#2023-09-06|5011.66
#2023-09-07|5018.40
#2023-09-08|5047.06
#2023-09-11|5065.19
#2023-09-12|5085.35
#2023-09-13|5090.34
#2023-09-14|5147.67
#2023-09-15|5115.97
#2023-09-18|5123.62
#2023-09-19|5109.28
#2023-09-20|5065.14
#2023-09-21|4960.06
#2023-09-22|4926.52
#2023-09-25|4932.85
#2023-09-26|4861.92
#2023-09-27|4850.87
#2023-09-28|4886.90
#2023-09-29|4842.03
#2023-10-02|4795.63
#2023-10-03|4691.16
#2023-10-04|4728.12
#2023-10-05|4751.46
#2023-10-06|4798.72
#2023-10-09|4803.54
#2023-10-10|4838.19
#2023-10-11|4848.76
#2023-10-12|4790.22
#2023-10-13|4762.43
#2023-10-16|4814.60
#2023-10-17|4827.80
#2023-10-18|4717.70
#2023-10-19|4649.15
#2023-10-20|4604.32
#2023-10-23|4591.75
#2023-10-24|4610.15
#2023-10-25|4561.86
#2023-10-26|4579.21
#2023-10-27|4500.46
#2023-10-30|4570.49
#2023-10-31|4605.83
#2023-11-01|4655.35
#2023-11-02|4784.16
#2023-11-03|4865.23
#2023-11-06|4823.07
#2023-11-07|4820.79
#2023-11-08|4829.86
#2023-11-09|4823.36
#2023-11-10|4868.23
#2023-11-13|4859.71
#2023-11-14|4976.78
#2023-11-15|5008.82
#2023-11-16|5011.99
#2023-11-17|5033.85
#2023-11-20|5062.64
#2023-11-21|5052.20
#2023-11-22|5079.33
#2023-11-23|5080.16
#2023-11-24|5096.37
#2023-11-27|5079.98
#2023-11-28|5082.25
#2023-11-29|5135.28
#2023-11-30|5167.88
#2023-12-01|5216.05
#2023-12-04|5226.71
#2023-12-05|5198.09
#2023-12-06|5155.07
#2023-12-07|5174.16
#2023-12-08|5210.74
#2023-12-11|5250.48
#2023-12-12|5285.20
#2023-12-13|5392.32
#2023-12-14|5494.61
#2023-12-15|5472.11
#2023-12-18|5475.73
#2023-12-19|5528.33
#2023-12-20|5436.95
#2023-12-21|5490.91
#2023-12-22|5515.09
#2023-12-25|5515.09
#2023-12-26|5538.33
#2023-12-27|5574.57
#2023-12-28|5584.26
#2023-12-29|5546.29
#2024-01-01|5546.29
#2024-01-02|5523.26
#2024-01-03|5459.15
#2024-01-04|5463.67
#2024-01-05|5474.18
#2024-01-08|5528.77
#2024-01-09|5481.04
#2024-01-10|5496.03
#2024-01-11|5451.56
#2024-01-12|5450.59
#2024-01-15|5450.45
#2024-01-16|5415.07
#2024-01-17|5387.12
#2024-01-18|5403.79
#2024-01-19|5477.44
#2024-01-22|5506.33
#2024-01-23|5512.62
#2024-01-24|5529.81
#2024-01-25|5578.30
#2024-01-26|5596.98
#2024-01-29|5615.38
#2024-01-30|5649.36
#2024-01-31|5571.55
#2024-02-01|5604.65
#2024-02-02|5636.64
#2024-02-05|5583.38
#2024-02-06|5614.11
#2024-02-07|5663.96
#2024-02-08|5672.55
#2024-02-09|5710.24
#2024-02-12|5736.46
#2024-02-13|5614.07
#2024-02-14|5680.18
#2024-02-15|5752.40
#2024-02-16|5755.29
#2024-02-19|5755.03
#2024-02-20|5734.86
#2024-02-21|5743.03
#2024-02-22|5824.11
#2024-02-23|5838.30
#2024-02-26|5804.28
#2024-02-27|5814.71
#2024-02-28|5840.59
#2024-02-29|5841.14
#2024-03-01|5840.57
#2024-03-04|5856.61
#2024-03-05|5816.69
#2024-03-06|5833.44
#2024-03-07|5839.31
#2024-03-08|5851.69
#2024-03-11|5845.62
#2024-03-12|5856.89
#2024-03-13|5884.27
#2024-03-14|5825.63
#2024-03-15|5835.10
#2024-03-18|5827.72
#2024-03-19|5860.45
#2024-03-20|5952.77
#2024-03-21|6024.76
#2024-03-22|5949.52
#2024-03-25|5947.76
#2024-03-26|5947.74
#2024-03-27|6018.27
#2024-03-28|6054.55
#2024-03-29|6054.55
#2024-04-01|6016.67
#2024-04-02|5965.05
#2024-04-03|5988.76
#2024-04-04|5929.24
#2024-04-05|5967.59
#2024-04-08|5996.61
#2024-04-09|5985.82
#2024-04-10|5877.49
#2024-04-11|5862.79
#2024-04-12|5770.53
#2024-04-15|5720.01
#2024-04-16|5695.92
#2024-04-17|5713.90
#2024-04-18|5720.36
#2024-04-19|5754.68
#2024-04-22|5841.01
#2024-04-23|5874.51
#2024-04-24|5853.27
#2024-04-25|5815.33
#2024-04-26|5832.48
#2024-04-29|5813.37
#2024-04-30|5731.61
#2024-05-01|5757.86
#2024-05-02|5815.40
#2024-05-03|5846.38
#2024-05-06|5922.67
#2024-05-07|5931.06
#2024-05-08|5932.72
#2024-05-09|5986.73
#2024-05-10|5995.40
#2024-05-13|5969.98
#2024-05-14|6018.56
#2024-05-15|6103.88
#2024-05-16|6075.42
#2024-05-17|6113.55
#2024-05-20|6090.47
#2024-05-21|6116.95
#2024-05-22|6086.89
#2024-05-23|5985.28
#2024-05-24|6040.28
#2024-05-27|6039.28
#2024-05-28|5972.34
#2024-05-29|5904.53
#2024-05-30|5947.11
#2024-05-31|6000.67
#2024-06-03|5997.20
#2024-06-04|5962.21
#2024-06-05|6007.39
#2024-06-06|5982.99
#2024-06-07|5953.79
#2024-06-10|5972.40
#2024-06-11|5927.48
#2024-06-12|5988.02
#2024-06-13|5939.04
#2024-06-14|5918.16
#2024-06-17|5955.46
#2024-06-18|5975.99
#2024-06-19|5972.04
#2024-06-20|5994.37
#2024-06-21|5976.04
#2024-06-24|6027.97
#2024-06-25|6007.11
#2024-06-26|5979.98
#2024-06-27|5973.10
#2024-06-28|5980.54
#2024-07-01|5985.68
#2024-07-02|6027.11
#2024-07-03|6036.01
#2024-07-04|6034.63
#2024-07-05|6039.89
#2024-07-08|6017.91
#2024-07-09|6058.73
#2024-07-10|6125.97
#2024-07-11|6199.63
#2024-07-12|6259.36
#2024-07-15|6364.46
#2024-07-16|6423.04
#2024-07-17|6416.07
#2024-07-18|6337.97
#2024-07-19|6297.62
#2024-07-22|6367.67
#2024-07-23|6382.75
#2024-07-24|6288.86
#2024-07-25|6348.89
#2024-07-26|6419.00
#2024-07-29|6394.45
#2024-07-30|6435.40
#2024-07-31|6438.44
#2024-08-01|6327.29
#2024-08-02|6165.60
#2024-08-05|5988.36
#2024-08-06|6083.44
#2024-08-07|6075.41
#2024-08-08|6188.01
#2024-08-09|6212.02
#2024-08-12|6166.33
#2024-08-13|6241.34
#2024-08-14|6326.90
#2024-08-15|6370.59
#2024-08-16|6402.88
#2024-08-19|6440.31
#2024-08-20|6405.07
#2024-08-21|6415.02
#2024-08-22|6424.93
#2024-08-23|6520.03
#2024-08-26|6535.63
#2024-08-27|6568.18
#2024-08-28|6564.91
#2024-08-29|6600.08
#2024-08-30|6670.68
#2024-09-02|6670.22
#2024-09-03|6566.14
#2024-09-04|6569.32
#2024-09-05|6508.54
#2024-09-06|6408.17
#2024-09-09|6464.88
#2024-09-10|6448.37
#2024-09-11|6429.85
#2024-09-12|6455.74
#2024-09-13|6489.48
#2024-09-16|6575.05
#2024-09-17|6608.91
#2024-09-18|6608.40
#2024-09-19|6705.54
#2024-09-20|6684.20
#2024-09-23|6684.52
#2024-09-24|6683.56
#2024-09-25|6640.71
#2024-09-26|6672.46
#2024-09-27|6703.74
#2024-09-30|6713.39
#2024-10-01|6672.89
#2024-10-02|6691.64
#2024-10-03|6665.72
#2024-10-04|6756.64
#2024-10-07|6680.31
#2024-10-08|6715.14
#2024-10-09|6771.99
#2024-10-10|6749.04
#2024-10-11|6856.05
#2024-10-14|6907.54
#2024-10-15|6957.69
#2024-10-16|7040.33
#2024-10-17|7058.59
#2024-10-18|7091.27
#2024-10-21|7040.59
#2024-10-22|6997.32
#2024-10-23|6966.53
#2024-10-24|6991.95
#2024-10-25|6914.02
#2024-10-28|6994.40
#2024-10-29|6972.09
#2024-10-30|6963.91
#2024-10-31|6861.48
#2024-11-01|6865.83
#2024-11-04|6820.01
#2024-11-05|6921.82
#2024-11-06|7303.39
#2024-11-07|7225.68
#2024-11-08|7298.07
#2024-11-11|7447.56
#2024-11-12|7391.48
#2024-11-13|7375.32
#2024-11-14|7367.23
#2024-11-15|7384.19
#2024-11-18|7416.99
#2024-11-19|7396.95
#2024-11-20|7384.96
#2024-11-21|7473.78
#2024-11-22|7548.84
#2024-11-25|7591.30
#2024-11-26|7596.70
#2024-11-27|7625.31
#2024-11-28|7623.36
#2024-11-29|7638.64
#2024-12-02|7565.66
#2024-12-03|7531.17
#2024-12-04|7538.46
#2024-12-05|7540.75
#2024-12-06|7553.70
#2024-12-09|7459.33
#2024-12-10|7448.36
#2024-12-11|7499.23
#2024-12-12|7469.25
#2024-12-13|7424.71
#2024-12-16|7435.05
#2024-12-17|7360.84
#2024-12-18|7098.60
#2024-12-19|7094.45
#2024-12-20|7188.57
#2024-12-23|7214.71
#2024-12-24|7310.14
#2024-12-25|7310.14
#2024-12-26|7324.14
#2024-12-27|7255.82
#2024-12-30|7183.98
#2024-12-31|7179.06
#2025-01-01|7179.06
#2025-01-02|7177.12
#2025-01-03|7250.78
#2025-01-06|7233.38
#2025-01-07|7156.19
#2025-01-08|7185.70
#2025-01-09|7185.24
#2025-01-10|6976.48
#2025-01-13|6989.43
#2025-01-14|7078.40
#2025-01-15|7289.02
#2025-01-16|7378.57
#2025-01-17|7459.50
#2025-01-20|7459.72
#2025-01-21|7543.07
#2025-01-22|7514.51
#2025-01-23|7563.82
#2025-01-24|7602.05
#2025-01-27|7605.85
#2025-01-28|7634.69
#2025-01-29|7624.03
#2025-01-30|7690.38
#2025-01-31|7645.35
#2025-02-03|7546.96
#2025-02-04|7517.06
#2025-02-05|7589.26
#2025-02-06|7641.48
#2025-02-07|7594.38
#2025-02-10|7543.99
#2025-02-11|7533.00
#2025-02-12|7508.26
#2025-02-13|7615.50
#2025-02-14|7629.76
#2025-02-17|7629.15
#2025-02-18|7674.35
#2025-02-19|7663.97
#2025-02-20|7563.31
#2025-02-21|7442.12
#2025-02-24|7479.14
#2025-02-25|7439.81
#2025-02-26|7435.85
#2025-02-27|7428.45
#2025-02-28|7593.42
#2025-03-03|7482.67
#2025-03-04|7219.42
#2025-03-05|7314.38
#2025-03-06|7166.02
#2025-03-07|7122.84
#2025-03-10|6920.22
#2025-03-11|6910.01
#2025-03-12|6948.87
#2025-03-13|6891.92
#2025-03-14|7065.55
#2025-03-17|7202.01
#2025-03-18|7184.57
#2025-03-19|7277.46
#2025-03-20|7291.96
#2025-03-21|7252.09
#2025-03-24|7399.64
#2025-03-25|7435.03
#2025-03-26|7378.65
#2025-03-27|7328.47
#2025-03-28|7172.88
#2025-03-31|7223.87
#2025-04-01|7254.96
#2025-04-02|7359.99
#2025-04-03|6956.14
#2025-04-04|6469.79
#2025-04-07|6436.37
#2025-04-08|6389.95
#2025-04-09|6932.23
#2025-04-10|6719.41
#2025-04-11|6835.77
#2025-04-14|6925.47
#2025-04-15|6947.36
#2025-04-16|6802.76
#2025-04-17|6852.76
#2025-04-18|6852.76
#2025-04-21|6675.61
#2025-04-22|6894.54
#2025-04-23|6985.99
#2025-04-24|7140.35
#2025-04-25|7145.54
#2025-04-28|7162.58
#2025-04-29|7223.97
#2025-04-30|7220.99
#2025-05-01|7222.47
#2025-05-02|7371.28
#2025-05-05|7236.91
#2025-05-06|7202.65
#2025-05-07|7281.98
#2025-05-08|7343.98
#2025-05-09|7347.89
#2025-05-12|7501.85
#2025-05-13|7557.71
#2025-05-14|7538.71
#2025-05-15|7575.38
#2025-05-16|7643.59
#2025-05-19|7634.04
#2025-05-20|7585.49
#2025-05-21|7441.98
#2025-05-22|7442.77
#2025-05-23|7423.45
#2025-05-26|7431.73
#2025-05-27|7556.10
#2025-05-28|7479.40
#2025-05-29|7494.85
#2025-05-30|7487.70
#2025-06-02|7485.64
#2025-06-03|7484.61
#2025-06-04|7443.15
#2025-06-05|7440.63
#2025-06-06|7531.05
#2025-06-09|7502.00
#2025-06-10|7503.11
#2025-06-11|7511.32
#2025-06-12|7514.33
#2025-06-13|7402.82
#2025-06-16|7498.17
#2025-06-17|7421.95
#2025-06-18|7507.31
#2025-06-19|7503.95
#2025-06-20|7512.72
#2025-06-23|7554.53
#2025-06-24|7704.66
#2025-06-25|7685.69
#2025-06-26|7750.71
#2025-06-27|7786.23
#2025-06-30|7841.40
#2025-07-01|7862.15
#2025-07-02|7891.04
#2025-07-03|7961.88
#2025-07-04|7959.02
#2025-07-07|7895.33
#2025-07-08|7862.59
#2025-07-09|7918.14
#2025-07-10|7991.62
#2025-07-11|7930.93
#2025-07-14|7988.21
#2025-07-15|7855.36
#2025-07-16|7957.11
#2025-07-17|8063.37
#2025-07-18|8073.14
#2025-07-21|8019.56
#2025-07-22|8028.19
#2025-07-23|8114.93
#2025-07-24|8152.73
#2025-07-25|8196.16
#2025-07-28|8157.09
#2025-07-29|8141.29
#2025-07-30|8144.77
#2025-07-31|8103.96
#2025-08-01|7958.45
#2025-08-04|8023.43
#2025-08-05|8019.40
#2025-08-06|8056.23
#2025-08-07|7991.02
#2025-08-08|8038.00
#2025-08-11|8038.85
#2025-08-12|8149.99
#2025-08-13|8165.04
#2025-08-14|8178.72
#2025-08-15|8089.96
#2025-08-18|8079.23
#2025-08-19|8048.28
#2025-08-20|8057.77
#2025-08-21|8035.94
#2025-08-22|8174.51
#2025-08-25|8121.89
#2025-08-26|8181.86
#2025-08-27|8177.00
#2025-08-28|8201.27
#2025-08-29|8197.26
#2025-09-01|8196.38
#2025-09-02|8126.71
#2025-09-03|8099.44
#2025-09-04|8195.64
#2025-09-05|8081.87
#2025-09-08|8126.31
#2025-09-09|8154.94
#2025-09-10|8144.24
#2025-09-11|8294.11
#2025-09-12|8240.00
#2025-09-15|8228.14
#2025-09-16|8219.23
#2025-09-17|8258.37
#2025-09-18|8285.82
#2025-09-19|8308.44
#2025-09-22|8308.38
#2025-09-23|8272.70
#2025-09-24|8180.41
#2025-09-25|8147.66
#2025-09-26|8197.53
#2025-09-29|8270.86
#2025-09-30|8220.05
#2025-10-01|8097.63
#2025-10-02|8119.23
#2025-10-03|8181.99
#2025-10-06|8176.78
#2025-10-07|8169.14
#2025-10-08|8162.69
#2025-10-09|8155.58
#2025-10-10|7923.48
#2025-10-13|8014.72
#2025-10-14|8087.57
#2025-10-15|8107.15
#2025-10-16|7918.57
#2025-10-17|7934.28
#2025-10-20|8038.51
#2025-10-21|8019.96
#2025-10-22|7963.28
#2025-10-23|7976.67
#2025-10-24|8086.58
#2025-10-27|8125.21
#2025-10-28|8079.29
#2025-10-29|7948.20
#2025-10-30|7928.97
#2025-10-31|7955.32
#2025-11-03|7936.06
#2025-11-04|7953.53
#2025-11-05|7998.28
#2025-11-06|7931.35
#2025-11-07|8015.53
#2025-11-10|8047.33
#2025-11-11|8077.86
#2025-11-12|8167.90
#2025-11-13|8036.86
#2025-11-14|7981.69
#2025-11-17|7793.55
#2025-11-18|7801.87
#2025-11-19|7829.28
#2025-11-20|7731.80
#2025-11-21|7804.89
#2025-11-24|7887.33
#2025-11-25|7968.43
#2025-11-26|8060.53
#2025-11-27|8063.37
#2025-11-28|8131.49
#2025-12-01|8050.02
#2025-12-02|8046.49
#2025-12-03|8161.85
#2025-12-04|8190.70
#2025-12-05|8198.62
#2025-12-08|8169.23
#2025-12-09|8209.49
#2025-12-10|8278.96
#2025-12-11|8322.57
#2025-12-12|8258.55
#2025-12-15|8228.87
#2025-12-16|8196.16
#2025-12-17|8186.73
#2025-12-18|8186.90
#2025-12-19|8215.97
#2025-12-22|8333.41
#2025-12-23|8327.66
#2025-12-24|8360.83
#2025-12-25|8360.83
#2025-12-26|8343.28
#2025-12-29|8325.07
#2025-12-30|8288.99
#2025-12-31|8227.57
#2026-01-01|8227.57
#2026-01-02|8289.00
#2026-01-05|8506.12
#2026-01-06|8532.37
#2026-01-07|8383.69
#2026-01-08|8421.14
#2026-01-09|8434.04
#2026-01-12|8458.42
#2026-01-13|8398.64
#2026-01-14|8434.32
#2026-01-15|8505.36
#2026-01-16|8510.88
#2026-01-19|8506.03
#2026-01-20|8261.88
#2026-01-21|8323.53
#2026-01-22|8367.43
#2026-01-23|8248.86
#2026-01-26|8278.48
#2026-01-27|8214.98
#2026-01-28|8212.25
#2026-01-29|8209.25
#2026-01-30|8179.83
#2026-02-02|8215.83
#2026-02-03|8015.31
#2026-02-04|8058.66
#2026-02-05|7894.89
#2026-02-06|8054.06
#2026-02-09|8118.08
#2026-02-10|8015.76
#2026-02-11|7875.46
#2026-02-12|7748.62
#2026-02-13|7814.84
#2026-02-16|7815.05
#2026-02-17|7835.51
#2026-02-18|7909.86
#2026-02-19|7814.31
#2026-02-20|7825.24
#2026-02-23|7617.58
#2026-02-24|7707.58
#2026-02-25|7826.67
#2026-02-26|7926.97
#2026-02-27|7747.22
#2026-03-02|7698.50
#2026-03-03|7654.93
#2026-03-04|7747.42
#2026-03-05|7745.58
#2026-03-06|7622.24
#2026-03-09|7617.47
#2026-03-10|7564.66
#2026-03-11|7505.03
#2026-03-12|7353.65
#2026-03-13|7366.71
#2026-03-16|7425.35
#2026-03-17|7514.16
#2026-03-18|7440.27
#2026-03-19|7431.63
#2026-03-20|7397.26
#2026-03-23|7458.36
#2026-03-24|7399.86
#2026-03-25|7400.09
#2026-03-26|7354.65
#2026-03-27|7198.57
#2026-03-30|7270.12
#2026-03-31|7430.45
#2026-04-01|7429.69
#2026-04-02|7459.20