Table Data - Nasdaq North America Financial Services Total Return Index
| Title | Nasdaq North America Financial Services Total Return Index |
|---|---|
| Series ID | NASDAQNQNA3020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:53 PM CDT |
| Notes | For more information about this series, see: NQNA3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 722.59 |
| 2001-04-02 | 712.59 |
| 2001-04-03 | 682.52 |
| 2001-04-04 | 660.02 |
| 2001-04-05 | 712.75 |
| 2001-04-06 | 696.11 |
| 2001-04-09 | 698.09 |
| 2001-04-10 | 731.21 |
| 2001-04-11 | 746.70 |
| 2001-04-12 | 760.59 |
| 2001-04-13 | . |
| 2001-04-16 | 745.37 |
| 2001-04-17 | 755.43 |
| 2001-04-18 | 822.69 |
| 2001-04-19 | 816.36 |
| 2001-04-20 | 803.86 |
| 2001-04-23 | 783.34 |
| 2001-04-24 | 776.04 |
| 2001-04-25 | 783.34 |
| 2001-04-26 | 794.68 |
| 2001-04-27 | 814.91 |
| 2001-04-30 | 796.77 |
| 2001-05-01 | 804.71 |
| 2001-05-02 | 829.04 |
| 2001-05-03 | 817.99 |
| 2001-05-04 | 834.79 |
| 2001-05-07 | 827.07 |
| 2001-05-08 | 815.14 |
| 2001-05-09 | 810.99 |
| 2001-05-10 | 817.25 |
| 2001-05-11 | 807.28 |
| 2001-05-14 | 813.36 |
| 2001-05-15 | 819.58 |
| 2001-05-16 | 852.30 |
| 2001-05-17 | 851.78 |
| 2001-05-18 | 841.17 |
| 2001-05-21 | 868.61 |
| 2001-05-22 | 883.29 |
| 2001-05-23 | 859.83 |
| 2001-05-24 | 860.62 |
| 2001-05-25 | 848.08 |
| 2001-05-28 | . |
| 2001-05-29 | 834.94 |
| 2001-05-30 | 817.17 |
| 2001-05-31 | 823.00 |
| 2001-06-01 | 823.15 |
| 2001-06-04 | 829.93 |
| 2001-06-05 | 841.40 |
| 2001-06-06 | 828.80 |
| 2001-06-07 | 829.68 |
| 2001-06-08 | 821.98 |
| 2001-06-11 | 811.26 |
| 2001-06-12 | 804.62 |
| 2001-06-13 | 793.10 |
| 2001-06-14 | 770.45 |
| 2001-06-15 | 771.92 |
| 2001-06-18 | 765.58 |
| 2001-06-19 | 774.26 |
| 2001-06-20 | 780.95 |
| 2001-06-21 | 812.84 |
| 2001-06-22 | 809.24 |
| 2001-06-25 | 800.07 |
| 2001-06-26 | 783.02 |
| 2001-06-27 | 776.78 |
| 2001-06-28 | 789.41 |
| 2001-06-29 | 789.60 |
| 2001-07-02 | 793.03 |
| 2001-07-03 | 792.28 |
| 2001-07-04 | . |
| 2001-07-05 | 787.99 |
| 2001-07-06 | 765.88 |
| 2001-07-09 | 762.69 |
| 2001-07-10 | 747.87 |
| 2001-07-11 | 741.48 |
| 2001-07-12 | 772.85 |
| 2001-07-13 | 781.89 |
| 2001-07-16 | 762.45 |
| 2001-07-17 | 774.49 |
| 2001-07-18 | 764.73 |
| 2001-07-19 | 758.60 |
| 2001-07-20 | 757.52 |
| 2001-07-23 | 752.49 |
| 2001-07-24 | 742.28 |
| 2001-07-25 | 747.53 |
| 2001-07-26 | 758.60 |
| 2001-07-27 | 769.10 |
| 2001-07-30 | 764.02 |
| 2001-07-31 | 769.36 |
| 2001-08-01 | 788.23 |
| 2001-08-02 | 791.65 |
| 2001-08-03 | 791.22 |
| 2001-08-06 | 778.30 |
| 2001-08-07 | 778.97 |
| 2001-08-08 | 761.44 |
| 2001-08-09 | 751.44 |
| 2001-08-10 | 752.78 |
| 2001-08-13 | 755.11 |
| 2001-08-14 | 755.02 |
| 2001-08-15 | 749.24 |
| 2001-08-16 | 739.34 |
| 2001-08-17 | 722.03 |
| 2001-08-20 | 733.95 |
| 2001-08-21 | 717.19 |
| 2001-08-22 | 728.45 |
| 2001-08-23 | 725.75 |
| 2001-08-24 | 743.56 |
| 2001-08-27 | 738.75 |
| 2001-08-28 | 722.11 |
| 2001-08-29 | 717.51 |
| 2001-08-30 | 703.96 |
| 2001-08-31 | 711.35 |
| 2001-09-03 | . |
| 2001-09-04 | 698.04 |
| 2001-09-05 | 693.59 |
| 2001-09-06 | 672.31 |
| 2001-09-07 | 650.11 |
| 2001-09-10 | 657.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 595.03 |
| 2001-09-18 | 578.97 |
| 2001-09-19 | 562.96 |
| 2001-09-20 | 540.11 |
| 2001-09-21 | 541.24 |
| 2001-09-24 | 574.16 |
| 2001-09-25 | 575.17 |
| 2001-09-26 | 576.52 |
| 2001-09-27 | 580.47 |
| 2001-09-28 | 606.90 |
| 2001-10-01 | 604.30 |
| 2001-10-02 | 608.96 |
| 2001-10-03 | 631.38 |
| 2001-10-04 | 629.99 |
| 2001-10-05 | 615.32 |
| 2001-10-08 | 603.32 |
| 2001-10-09 | 616.81 |
| 2001-10-10 | 630.54 |
| 2001-10-11 | 646.74 |
| 2001-10-12 | 631.54 |
| 2001-10-15 | 635.83 |
| 2001-10-16 | 640.76 |
| 2001-10-17 | 635.40 |
| 2001-10-18 | 631.92 |
| 2001-10-19 | 617.54 |
| 2001-10-22 | 633.24 |
| 2001-10-23 | 632.80 |
| 2001-10-24 | 625.34 |
| 2001-10-25 | 636.80 |
| 2001-10-26 | 640.64 |
| 2001-10-29 | 625.32 |
| 2001-10-30 | 616.28 |
| 2001-10-31 | 606.55 |
| 2001-11-01 | 619.74 |
| 2001-11-02 | 627.15 |
| 2001-11-05 | 641.43 |
| 2001-11-06 | 655.36 |
| 2001-11-07 | 668.41 |
| 2001-11-08 | 669.50 |
| 2001-11-09 | 670.42 |
| 2001-11-12 | 669.45 |
| 2001-11-13 | 691.75 |
| 2001-11-14 | 705.42 |
| 2001-11-15 | 699.41 |
| 2001-11-16 | 686.93 |
| 2001-11-19 | 704.55 |
| 2001-11-20 | 696.59 |
| 2001-11-21 | 691.72 |
| 2001-11-22 | . |
| 2001-11-23 | 706.67 |
| 2001-11-26 | 717.13 |
| 2001-11-27 | 709.91 |
| 2001-11-28 | 683.14 |
| 2001-11-29 | 688.11 |
| 2001-11-30 | 683.93 |
| 2001-12-03 | 666.22 |
| 2001-12-04 | 678.95 |
| 2001-12-05 | 706.51 |
| 2001-12-06 | 718.76 |
| 2001-12-07 | 712.66 |
| 2001-12-10 | 702.58 |
| 2001-12-11 | 707.64 |
| 2001-12-12 | 700.94 |
| 2001-12-13 | 691.29 |
| 2001-12-14 | 683.70 |
| 2001-12-17 | 687.25 |
| 2001-12-18 | 695.52 |
| 2001-12-19 | 712.09 |
| 2001-12-20 | 703.39 |
| 2001-12-21 | 701.78 |
| 2001-12-24 | 702.58 |
| 2001-12-25 | . |
| 2001-12-26 | 705.72 |
| 2001-12-27 | 711.66 |
| 2001-12-28 | 724.50 |
| 2001-12-31 | 717.78 |
| 2002-01-01 | . |
| 2002-01-02 | 714.99 |
| 2002-01-03 | 729.20 |
| 2002-01-04 | 757.74 |
| 2002-01-07 | 753.30 |
| 2002-01-08 | 743.26 |
| 2002-01-09 | 747.65 |
| 2002-01-10 | 749.22 |
| 2002-01-11 | 740.76 |
| 2002-01-14 | 727.31 |
| 2002-01-15 | 738.18 |
| 2002-01-16 | 723.30 |
| 2002-01-17 | 734.44 |
| 2002-01-18 | 727.41 |
| 2002-01-21 | . |
| 2002-01-22 | 718.58 |
| 2002-01-23 | 714.35 |
| 2002-01-24 | 715.61 |
| 2002-01-25 | 721.63 |
| 2002-01-28 | 713.25 |
| 2002-01-29 | 678.16 |
| 2002-01-30 | 686.93 |
| 2002-01-31 | 706.90 |
| 2002-02-01 | 698.56 |
| 2002-02-04 | 669.64 |
| 2002-02-05 | 663.85 |
| 2002-02-06 | 654.17 |
| 2002-02-07 | 657.04 |
| 2002-02-08 | 680.69 |
| 2002-02-11 | 685.12 |
| 2002-02-12 | 677.60 |
| 2002-02-13 | 688.96 |
| 2002-02-14 | 693.21 |
| 2002-02-15 | 675.03 |
| 2002-02-18 | . |
| 2002-02-19 | 653.66 |
| 2002-02-20 | 664.01 |
| 2002-02-21 | 654.47 |
| 2002-02-22 | 653.40 |
| 2002-02-25 | 672.88 |
| 2002-02-26 | 673.31 |
| 2002-02-27 | 676.33 |
| 2002-02-28 | 680.48 |
| 2002-03-01 | 694.16 |
| 2002-03-04 | 731.63 |
| 2002-03-05 | 740.98 |
| 2002-03-06 | 754.18 |
| 2002-03-07 | 746.88 |
| 2002-03-08 | 758.29 |
| 2002-03-11 | 763.62 |
| 2002-03-12 | 760.79 |
| 2002-03-13 | 749.86 |
| 2002-03-14 | 749.99 |
| 2002-03-15 | 764.87 |
| 2002-03-18 | 764.95 |
| 2002-03-19 | 775.40 |
| 2002-03-20 | 762.00 |
| 2002-03-21 | 759.81 |
| 2002-03-22 | 757.47 |
| 2002-03-25 | 741.38 |
| 2002-03-26 | 749.50 |
| 2002-03-27 | 757.94 |
| 2002-03-28 | 759.30 |
| 2002-03-29 | . |
| 2002-04-01 | 752.48 |
| 2002-04-02 | 749.15 |
| 2002-04-03 | 739.52 |
| 2002-04-04 | 742.13 |
| 2002-04-05 | 746.27 |
| 2002-04-08 | 746.53 |
| 2002-04-09 | 746.69 |
| 2002-04-10 | 747.31 |
| 2002-04-11 | 719.01 |
| 2002-04-12 | 728.31 |
| 2002-04-15 | 723.76 |
| 2002-04-16 | 744.57 |
| 2002-04-17 | 743.84 |
| 2002-04-18 | 745.24 |
| 2002-04-19 | 751.03 |
| 2002-04-22 | 736.47 |
| 2002-04-23 | 731.96 |
| 2002-04-24 | 718.54 |
| 2002-04-25 | 702.77 |
| 2002-04-26 | 699.63 |
| 2002-04-29 | 688.73 |
| 2002-04-30 | 694.39 |
| 2002-05-01 | 698.67 |
| 2002-05-02 | 704.40 |
| 2002-05-03 | 697.00 |
| 2002-05-06 | 674.69 |
| 2002-05-07 | 674.11 |
| 2002-05-08 | 709.99 |
| 2002-05-09 | 701.33 |
| 2002-05-10 | 687.84 |
| 2002-05-13 | 701.64 |
| 2002-05-14 | 720.97 |
| 2002-05-15 | 721.71 |
| 2002-05-16 | 724.42 |
| 2002-05-17 | 729.07 |
| 2002-05-20 | 714.88 |
| 2002-05-21 | 707.02 |
| 2002-05-22 | 703.86 |
| 2002-05-23 | 711.56 |
| 2002-05-24 | 705.08 |
| 2002-05-27 | . |
| 2002-05-28 | 696.60 |
| 2002-05-29 | 694.80 |
| 2002-05-30 | 686.90 |
| 2002-05-31 | 692.93 |
| 2002-06-03 | 672.83 |
| 2002-06-04 | 666.23 |
| 2002-06-05 | 680.74 |
| 2002-06-06 | 669.79 |
| 2002-06-07 | 667.04 |
| 2002-06-10 | 668.96 |
| 2002-06-11 | 652.16 |
| 2002-06-12 | 646.70 |
| 2002-06-13 | 632.66 |
| 2002-06-14 | 635.33 |
| 2002-06-17 | 663.29 |
| 2002-06-18 | 664.88 |
| 2002-06-19 | 652.79 |
| 2002-06-20 | 639.79 |
| 2002-06-21 | 631.57 |
| 2002-06-24 | 635.20 |
| 2002-06-25 | 630.16 |
| 2002-06-26 | 620.72 |
| 2002-06-27 | 640.48 |
| 2002-06-28 | 643.69 |
| 2002-07-01 | 631.11 |
| 2002-07-02 | 617.87 |
| 2002-07-03 | 612.51 |
| 2002-07-04 | . |
| 2002-07-05 | 639.42 |
| 2002-07-08 | 632.69 |
| 2002-07-09 | 612.01 |
| 2002-07-10 | 593.78 |
| 2002-07-11 | 599.00 |
| 2002-07-12 | 602.73 |
| 2002-07-15 | 592.65 |
| 2002-07-16 | 588.94 |
| 2002-07-17 | 575.09 |
| 2002-07-18 | 563.01 |
| 2002-07-19 | 547.80 |
| 2002-07-22 | 520.63 |
| 2002-07-23 | 502.82 |
| 2002-07-24 | 534.63 |
| 2002-07-25 | 526.50 |
| 2002-07-26 | 533.84 |
| 2002-07-29 | 568.65 |
| 2002-07-30 | 574.27 |
| 2002-07-31 | 576.18 |
| 2002-08-01 | 562.09 |
| 2002-08-02 | 543.31 |
| 2002-08-05 | 514.62 |
| 2002-08-06 | 532.96 |
| 2002-08-07 | 539.64 |
| 2002-08-08 | 570.15 |
| 2002-08-09 | 580.81 |
| 2002-08-12 | 574.95 |
| 2002-08-13 | 564.55 |
| 2002-08-14 | 590.87 |
| 2002-08-15 | 603.66 |
| 2002-08-16 | 597.43 |
| 2002-08-19 | 616.27 |
| 2002-08-20 | 607.41 |
| 2002-08-21 | 612.02 |
| 2002-08-22 | 621.63 |
| 2002-08-23 | 608.97 |
| 2002-08-26 | 617.21 |
| 2002-08-27 | 606.95 |
| 2002-08-28 | 592.55 |
| 2002-08-29 | 595.31 |
| 2002-08-30 | 595.32 |
| 2002-09-02 | . |
| 2002-09-03 | 562.24 |
| 2002-09-04 | 581.38 |
| 2002-09-05 | 568.64 |
| 2002-09-06 | 579.51 |
| 2002-09-09 | 591.43 |
| 2002-09-10 | 591.39 |
| 2002-09-11 | 592.28 |
| 2002-09-12 | 575.88 |
| 2002-09-13 | 582.67 |
| 2002-09-16 | 582.15 |
| 2002-09-17 | 560.98 |
| 2002-09-18 | 555.51 |
| 2002-09-19 | 530.09 |
| 2002-09-20 | 533.55 |
| 2002-09-23 | 524.94 |
| 2002-09-24 | 518.88 |
| 2002-09-25 | 533.30 |
| 2002-09-26 | 546.72 |
| 2002-09-27 | 529.04 |
| 2002-09-30 | 525.52 |
| 2002-10-01 | 548.11 |
| 2002-10-02 | 527.19 |
| 2002-10-03 | 503.04 |
| 2002-10-04 | 483.24 |
| 2002-10-07 | 462.71 |
| 2002-10-08 | 483.81 |
| 2002-10-09 | 460.01 |
| 2002-10-10 | 486.98 |
| 2002-10-11 | 512.61 |
| 2002-10-14 | 522.09 |
| 2002-10-15 | 560.04 |
| 2002-10-16 | 539.40 |
| 2002-10-17 | 566.24 |
| 2002-10-18 | 565.91 |
| 2002-10-21 | 579.02 |
| 2002-10-22 | 571.38 |
| 2002-10-23 | 572.73 |
| 2002-10-24 | 561.27 |
| 2002-10-25 | 577.93 |
| 2002-10-28 | 577.58 |
| 2002-10-29 | 573.48 |
| 2002-10-30 | 579.88 |
| 2002-10-31 | 578.73 |
| 2002-11-01 | 589.10 |
| 2002-11-04 | 602.91 |
| 2002-11-05 | 600.87 |
| 2002-11-06 | 606.63 |
| 2002-11-07 | 587.19 |
| 2002-11-08 | 580.46 |
| 2002-11-11 | 569.08 |
| 2002-11-12 | 574.36 |
| 2002-11-13 | 573.76 |
| 2002-11-14 | 599.14 |
| 2002-11-15 | 608.44 |
| 2002-11-18 | 598.73 |
| 2002-11-19 | 599.21 |
| 2002-11-20 | 617.67 |
| 2002-11-21 | 642.39 |
| 2002-11-22 | 639.64 |
| 2002-11-25 | 640.39 |
| 2002-11-26 | 618.49 |
| 2002-11-27 | 637.92 |
| 2002-11-28 | . |
| 2002-11-29 | 632.66 |
| 2002-12-02 | 634.04 |
| 2002-12-03 | 625.61 |
| 2002-12-04 | 618.98 |
| 2002-12-05 | 606.28 |
| 2002-12-06 | 610.14 |
| 2002-12-09 | 591.85 |
| 2002-12-10 | 599.34 |
| 2002-12-11 | 597.22 |
| 2002-12-12 | 599.82 |
| 2002-12-13 | 589.10 |
| 2002-12-16 | 607.23 |
| 2002-12-17 | 604.43 |
| 2002-12-18 | 591.87 |
| 2002-12-19 | 584.48 |
| 2002-12-20 | 599.52 |
| 2002-12-23 | 597.26 |
| 2002-12-24 | 590.52 |
| 2002-12-25 | . |
| 2002-12-26 | 591.43 |
| 2002-12-27 | 576.74 |
| 2002-12-30 | 579.08 |
| 2002-12-31 | 577.64 |
| 2003-01-01 | . |
| 2003-01-02 | 600.95 |
| 2003-01-03 | 601.99 |
| 2003-01-06 | 620.34 |
| 2003-01-07 | 615.64 |
| 2003-01-08 | 606.38 |
| 2003-01-09 | 621.98 |
| 2003-01-10 | 624.08 |
| 2003-01-13 | 625.15 |
| 2003-01-14 | 627.61 |
| 2003-01-15 | 616.51 |
| 2003-01-16 | 610.35 |
| 2003-01-17 | 603.58 |
| 2003-01-20 | . |
| 2003-01-21 | 585.74 |
| 2003-01-22 | 570.08 |
| 2003-01-23 | 573.28 |
| 2003-01-24 | 552.68 |
| 2003-01-27 | 544.93 |
| 2003-01-28 | 558.71 |
| 2003-01-29 | 558.80 |
| 2003-01-30 | 546.76 |
| 2003-01-31 | 554.90 |
| 2003-02-03 | 558.81 |
| 2003-02-04 | 544.92 |
| 2003-02-05 | 542.07 |
| 2003-02-06 | 533.94 |
| 2003-02-07 | 527.76 |
| 2003-02-10 | 530.36 |
| 2003-02-11 | 523.58 |
| 2003-02-12 | 515.80 |
| 2003-02-13 | 516.76 |
| 2003-02-14 | 527.99 |
| 2003-02-17 | . |
| 2003-02-18 | 539.71 |
| 2003-02-19 | 534.24 |
| 2003-02-20 | 527.90 |
| 2003-02-21 | 532.77 |
| 2003-02-24 | 518.79 |
| 2003-02-25 | 521.26 |
| 2003-02-26 | 513.11 |
| 2003-02-27 | 523.30 |
| 2003-02-28 | 528.75 |
| 2003-03-03 | 523.12 |
| 2003-03-04 | 513.41 |
| 2003-03-05 | 517.74 |
| 2003-03-06 | 509.74 |
| 2003-03-07 | 515.98 |
| 2003-03-10 | 497.45 |
| 2003-03-11 | 487.40 |
| 2003-03-12 | 488.10 |
| 2003-03-13 | 514.57 |
| 2003-03-14 | 515.49 |
| 2003-03-17 | 544.80 |
| 2003-03-18 | 551.84 |
| 2003-03-19 | 555.92 |
| 2003-03-20 | 559.10 |
| 2003-03-21 | 572.68 |
| 2003-03-24 | 553.18 |
| 2003-03-25 | 553.94 |
| 2003-03-26 | 553.82 |
| 2003-03-27 | 550.05 |
| 2003-03-28 | 546.61 |
| 2003-03-31 | 533.10 |
| 2003-04-01 | 544.74 |
| 2003-04-02 | 565.19 |
| 2003-04-03 | 563.84 |
| 2003-04-04 | 568.08 |
| 2003-04-07 | 571.27 |
| 2003-04-08 | 569.35 |
| 2003-04-09 | 560.54 |
| 2003-04-10 | 565.03 |
| 2003-04-11 | 563.82 |
| 2003-04-14 | 579.04 |
| 2003-04-15 | 595.92 |
| 2003-04-16 | 589.75 |
| 2003-04-17 | 598.77 |
| 2003-04-18 | . |
| 2003-04-21 | 596.05 |
| 2003-04-22 | 612.70 |
| 2003-04-23 | 620.32 |
| 2003-04-24 | 610.93 |
| 2003-04-25 | 601.16 |
| 2003-04-28 | 610.12 |
| 2003-04-29 | 610.19 |
| 2003-04-30 | 612.66 |
| 2003-05-01 | 609.51 |
| 2003-05-02 | 623.22 |
| 2003-05-05 | 621.78 |
| 2003-05-06 | 630.78 |
| 2003-05-07 | 630.85 |
| 2003-05-08 | 616.54 |
| 2003-05-09 | 626.81 |
| 2003-05-12 | 637.64 |
| 2003-05-13 | 635.30 |
| 2003-05-14 | 633.58 |
| 2003-05-15 | 641.87 |
| 2003-05-16 | 641.06 |
| 2003-05-19 | 620.50 |
| 2003-05-20 | 620.20 |
| 2003-05-21 | 624.20 |
| 2003-05-22 | 627.02 |
| 2003-05-23 | 627.45 |
| 2003-05-26 | . |
| 2003-05-27 | 642.35 |
| 2003-05-28 | 654.71 |
| 2003-05-29 | 652.74 |
| 2003-05-30 | 666.56 |
| 2003-06-02 | 677.78 |
| 2003-06-03 | 676.95 |
| 2003-06-04 | 692.63 |
| 2003-06-05 | 700.61 |
| 2003-06-06 | 701.60 |
| 2003-06-09 | 687.78 |
| 2003-06-10 | 696.70 |
| 2003-06-11 | 711.50 |
| 2003-06-12 | 713.06 |
| 2003-06-13 | 707.80 |
| 2003-06-16 | 724.10 |
| 2003-06-17 | 723.56 |
| 2003-06-18 | 710.80 |
| 2003-06-19 | 689.13 |
| 2003-06-20 | 688.87 |
| 2003-06-23 | 673.39 |
| 2003-06-24 | 681.45 |
| 2003-06-25 | 679.33 |
| 2003-06-26 | 683.66 |
| 2003-06-27 | 678.07 |
| 2003-06-30 | 675.72 |
| 2003-07-01 | 686.76 |
| 2003-07-02 | 695.42 |
| 2003-07-03 | 694.62 |
| 2003-07-04 | . |
| 2003-07-07 | 714.35 |
| 2003-07-08 | 726.18 |
| 2003-07-09 | 724.42 |
| 2003-07-10 | 710.46 |
| 2003-07-11 | 717.34 |
| 2003-07-14 | 738.45 |
| 2003-07-15 | 740.57 |
| 2003-07-16 | 738.39 |
| 2003-07-17 | 718.21 |
| 2003-07-18 | 727.25 |
| 2003-07-21 | 714.80 |
| 2003-07-22 | 722.96 |
| 2003-07-23 | 723.04 |
| 2003-07-24 | 722.48 |
| 2003-07-25 | 737.03 |
| 2003-07-28 | 733.12 |
| 2003-07-29 | 726.90 |
| 2003-07-30 | 723.09 |
| 2003-07-31 | 725.59 |
| 2003-08-01 | 711.70 |
| 2003-08-04 | 713.09 |
| 2003-08-05 | 698.86 |
| 2003-08-06 | 708.63 |
| 2003-08-07 | 714.96 |
| 2003-08-08 | 723.04 |
| 2003-08-11 | 720.48 |
| 2003-08-12 | 734.57 |
| 2003-08-13 | 729.79 |
| 2003-08-14 | 737.01 |
| 2003-08-15 | 733.40 |
| 2003-08-18 | 737.21 |
| 2003-08-19 | 741.18 |
| 2003-08-20 | 739.39 |
| 2003-08-21 | 741.59 |
| 2003-08-22 | 732.00 |
| 2003-08-25 | 728.21 |
| 2003-08-26 | 728.01 |
| 2003-08-27 | 726.49 |
| 2003-08-28 | 733.29 |
| 2003-08-29 | 738.20 |
| 2003-09-01 | . |
| 2003-09-02 | 753.71 |
| 2003-09-03 | 753.44 |
| 2003-09-04 | 753.46 |
| 2003-09-05 | 743.59 |
| 2003-09-08 | 750.71 |
| 2003-09-09 | 750.01 |
| 2003-09-10 | 735.80 |
| 2003-09-11 | 743.00 |
| 2003-09-12 | 743.97 |
| 2003-09-15 | 743.45 |
| 2003-09-16 | 760.56 |
| 2003-09-17 | 764.28 |
| 2003-09-18 | 787.38 |
| 2003-09-19 | 784.37 |
| 2003-09-22 | 772.29 |
| 2003-09-23 | 776.30 |
| 2003-09-24 | 758.77 |
| 2003-09-25 | 753.84 |
| 2003-09-26 | 742.23 |
| 2003-09-29 | 752.24 |
| 2003-09-30 | 743.01 |
| 2003-10-01 | 764.04 |
| 2003-10-02 | 766.82 |
| 2003-10-03 | 774.09 |
| 2003-10-06 | 778.37 |
| 2003-10-07 | 784.15 |
| 2003-10-08 | 780.53 |
| 2003-10-09 | 787.23 |
| 2003-10-10 | 786.82 |
| 2003-10-13 | 802.23 |
| 2003-10-14 | 807.24 |
| 2003-10-15 | 800.66 |
| 2003-10-16 | 802.47 |
| 2003-10-17 | 792.36 |
| 2003-10-20 | 794.21 |
| 2003-10-21 | 792.79 |
| 2003-10-22 | 775.00 |
| 2003-10-23 | 783.42 |
| 2003-10-24 | 779.02 |
| 2003-10-27 | 783.72 |
| 2003-10-28 | 804.51 |
| 2003-10-29 | 806.83 |
| 2003-10-30 | 802.34 |
| 2003-10-31 | 805.03 |
| 2003-11-03 | 814.12 |
| 2003-11-04 | 811.21 |
| 2003-11-05 | 806.24 |
| 2003-11-06 | 813.34 |
| 2003-11-07 | 811.14 |
| 2003-11-10 | 802.82 |
| 2003-11-11 | 801.09 |
| 2003-11-12 | 808.32 |
| 2003-11-13 | 806.54 |
| 2003-11-14 | 784.66 |
| 2003-11-17 | 775.26 |
| 2003-11-18 | 769.17 |
| 2003-11-19 | 772.13 |
| 2003-11-20 | 763.84 |
| 2003-11-21 | 768.88 |
| 2003-11-24 | 780.69 |
| 2003-11-25 | 784.49 |
| 2003-11-26 | 791.48 |
| 2003-11-27 | . |
| 2003-11-28 | 792.11 |
| 2003-12-01 | 803.03 |
| 2003-12-02 | 802.21 |
| 2003-12-03 | 804.71 |
| 2003-12-04 | 803.09 |
| 2003-12-05 | 794.22 |
| 2003-12-08 | 802.22 |
| 2003-12-09 | 789.85 |
| 2003-12-10 | 781.54 |
| 2003-12-11 | 789.26 |
| 2003-12-12 | 794.73 |
| 2003-12-15 | 787.21 |
| 2003-12-16 | 791.91 |
| 2003-12-17 | 791.93 |
| 2003-12-18 | 800.02 |
| 2003-12-19 | 802.34 |
| 2003-12-22 | 808.97 |
| 2003-12-23 | 812.96 |
| 2003-12-24 | 811.09 |
| 2003-12-25 | . |
| 2003-12-26 | 812.25 |
| 2003-12-29 | 824.79 |
| 2003-12-30 | 822.29 |
| 2003-12-31 | 823.25 |
| 2004-01-01 | . |
| 2004-01-02 | 815.67 |
| 2004-01-05 | 825.46 |
| 2004-01-06 | 828.18 |
| 2004-01-07 | 832.57 |
| 2004-01-08 | 837.71 |
| 2004-01-09 | 830.08 |
| 2004-01-12 | 836.98 |
| 2004-01-13 | 835.47 |
| 2004-01-14 | 847.47 |
| 2004-01-15 | 859.97 |
| 2004-01-16 | 864.90 |
| 2004-01-19 | . |
| 2004-01-20 | 868.19 |
| 2004-01-21 | 875.73 |
| 2004-01-22 | 875.39 |
| 2004-01-23 | 870.92 |
| 2004-01-26 | 883.17 |
| 2004-01-27 | 872.75 |
| 2004-01-28 | 851.44 |
| 2004-01-29 | 858.63 |
| 2004-01-30 | 865.17 |
| 2004-02-02 | 867.98 |
| 2004-02-03 | 870.16 |
| 2004-02-04 | 857.59 |
| 2004-02-05 | 852.64 |
| 2004-02-06 | 871.56 |
| 2004-02-09 | 873.65 |
| 2004-02-10 | 873.88 |
| 2004-02-11 | 899.31 |
| 2004-02-12 | 893.01 |
| 2004-02-13 | 892.86 |
| 2004-02-16 | . |
| 2004-02-17 | 905.39 |
| 2004-02-18 | 902.77 |
| 2004-02-19 | 898.78 |
| 2004-02-20 | 894.88 |
| 2004-02-23 | 889.44 |
| 2004-02-24 | 881.25 |
| 2004-02-25 | 890.97 |
| 2004-02-26 | 890.24 |
| 2004-02-27 | 892.20 |
| 2004-03-01 | 901.25 |
| 2004-03-02 | 897.80 |
| 2004-03-03 | 901.63 |
| 2004-03-04 | 911.56 |
| 2004-03-05 | 916.26 |
| 2004-03-08 | 908.11 |
| 2004-03-09 | 900.39 |
| 2004-03-10 | 883.85 |
| 2004-03-11 | 870.13 |
| 2004-03-12 | 884.58 |
| 2004-03-15 | 866.99 |
| 2004-03-16 | 869.44 |
| 2004-03-17 | 881.96 |
| 2004-03-18 | 880.74 |
| 2004-03-19 | 873.06 |
| 2004-03-22 | 858.73 |
| 2004-03-23 | 856.60 |
| 2004-03-24 | 847.05 |
| 2004-03-25 | 857.48 |
| 2004-03-26 | 863.63 |
| 2004-03-29 | 872.66 |
| 2004-03-30 | 878.56 |
| 2004-03-31 | 879.78 |
| 2004-04-01 | 886.01 |
| 2004-04-02 | 883.34 |
| 2004-04-05 | 884.57 |
| 2004-04-06 | 885.16 |
| 2004-04-07 | 880.58 |
| 2004-04-08 | 876.67 |
| 2004-04-09 | . |
| 2004-04-12 | 883.11 |
| 2004-04-13 | 861.52 |
| 2004-04-14 | 844.20 |
| 2004-04-15 | 839.56 |
| 2004-04-16 | 851.46 |
| 2004-04-19 | 845.76 |
| 2004-04-20 | 829.23 |
| 2004-04-21 | 827.62 |
| 2004-04-22 | 844.66 |
| 2004-04-23 | 840.49 |
| 2004-04-26 | 840.88 |
| 2004-04-27 | 841.31 |
| 2004-04-28 | 823.15 |
| 2004-04-29 | 819.13 |
| 2004-04-30 | 812.31 |
| 2004-05-03 | 817.52 |
| 2004-05-04 | 821.86 |
| 2004-05-05 | 822.61 |
| 2004-05-06 | 814.12 |
| 2004-05-07 | 794.73 |
| 2004-05-10 | 789.56 |
| 2004-05-11 | 796.07 |
| 2004-05-12 | 801.29 |
| 2004-05-13 | 803.60 |
| 2004-05-14 | 803.76 |
| 2004-05-17 | 790.17 |
| 2004-05-18 | 800.15 |
| 2004-05-19 | 803.52 |
| 2004-05-20 | 805.24 |
| 2004-05-21 | 808.86 |
| 2004-05-24 | 812.77 |
| 2004-05-25 | 824.07 |
| 2004-05-26 | 826.71 |
| 2004-05-27 | 831.00 |
| 2004-05-28 | 829.73 |
| 2004-05-31 | . |
| 2004-06-01 | 824.54 |
| 2004-06-02 | 825.18 |
| 2004-06-03 | 817.49 |
| 2004-06-04 | 827.80 |
| 2004-06-07 | 846.01 |
| 2004-06-08 | 845.67 |
| 2004-06-09 | 835.39 |
| 2004-06-10 | 834.10 |
| 2004-06-11 | . |
| 2004-06-14 | 823.38 |
| 2004-06-15 | 819.05 |
| 2004-06-16 | 823.68 |
| 2004-06-17 | 823.40 |
| 2004-06-18 | 825.03 |
| 2004-06-21 | 820.42 |
| 2004-06-22 | 826.31 |
| 2004-06-23 | 830.55 |
| 2004-06-24 | 833.31 |
| 2004-06-25 | 835.29 |
| 2004-06-28 | 830.40 |
| 2004-06-29 | 830.36 |
| 2004-06-30 | 832.60 |
| 2004-07-01 | 827.57 |
| 2004-07-02 | 827.04 |
| 2004-07-05 | . |
| 2004-07-06 | 818.28 |
| 2004-07-07 | 810.39 |
| 2004-07-08 | 802.77 |
| 2004-07-09 | 801.18 |
| 2004-07-12 | 804.80 |
| 2004-07-13 | 796.18 |
| 2004-07-14 | 792.15 |
| 2004-07-15 | 786.60 |
| 2004-07-16 | 780.86 |
| 2004-07-19 | 778.63 |
| 2004-07-20 | 794.66 |
| 2004-07-21 | 784.51 |
| 2004-07-22 | 786.27 |
| 2004-07-23 | 778.50 |
| 2004-07-26 | 776.46 |
| 2004-07-27 | 786.64 |
| 2004-07-28 | 786.04 |
| 2004-07-29 | 793.17 |
| 2004-07-30 | 791.35 |
| 2004-08-02 | 794.41 |
| 2004-08-03 | 788.53 |
| 2004-08-04 | 788.58 |
| 2004-08-05 | 773.95 |
| 2004-08-06 | 763.22 |
| 2004-08-09 | 763.59 |
| 2004-08-10 | 779.01 |
| 2004-08-11 | 776.83 |
| 2004-08-12 | 768.62 |
| 2004-08-13 | 767.44 |
| 2004-08-16 | 783.88 |
| 2004-08-17 | 791.42 |
| 2004-08-18 | 799.95 |
| 2004-08-19 | 795.56 |
| 2004-08-20 | 804.74 |
| 2004-08-23 | 802.14 |
| 2004-08-24 | 801.82 |
| 2004-08-25 | 810.84 |
| 2004-08-26 | 815.64 |
| 2004-08-27 | 812.45 |
| 2004-08-30 | 804.09 |
| 2004-08-31 | 808.22 |
| 2004-09-01 | 807.78 |
| 2004-09-02 | 816.89 |
| 2004-09-03 | 814.31 |
| 2004-09-06 | . |
| 2004-09-07 | 829.93 |
| 2004-09-08 | 823.93 |
| 2004-09-09 | 822.06 |
| 2004-09-10 | 831.97 |
| 2004-09-13 | 832.40 |
| 2004-09-14 | 832.98 |
| 2004-09-15 | 826.22 |
| 2004-09-16 | 832.46 |
| 2004-09-17 | 829.69 |
| 2004-09-20 | 826.22 |
| 2004-09-21 | 841.22 |
| 2004-09-22 | 821.19 |
| 2004-09-23 | 819.24 |
| 2004-09-24 | 824.74 |
| 2004-09-27 | 816.33 |
| 2004-09-28 | 820.31 |
| 2004-09-29 | 826.16 |
| 2004-09-30 | 827.67 |
| 2004-10-01 | 837.51 |
| 2004-10-04 | 842.16 |
| 2004-10-05 | 837.84 |
| 2004-10-06 | 845.07 |
| 2004-10-07 | 839.21 |
| 2004-10-08 | 830.16 |
| 2004-10-11 | 833.76 |
| 2004-10-12 | 836.27 |
| 2004-10-13 | 828.79 |
| 2004-10-14 | 816.50 |
| 2004-10-15 | 825.18 |
| 2004-10-18 | 828.41 |
| 2004-10-19 | 822.01 |
| 2004-10-20 | 815.34 |
| 2004-10-21 | 822.63 |
| 2004-10-22 | 817.20 |
| 2004-10-25 | 814.42 |
| 2004-10-26 | 828.82 |
| 2004-10-27 | 849.31 |
| 2004-10-28 | 852.33 |
| 2004-10-29 | 853.22 |
| 2004-11-01 | 856.58 |
| 2004-11-02 | 863.45 |
| 2004-11-03 | 874.10 |
| 2004-11-04 | 885.59 |
| 2004-11-05 | 888.94 |
| 2004-11-08 | 882.69 |
| 2004-11-09 | 882.13 |
| 2004-11-10 | 882.67 |
| 2004-11-11 | 893.82 |
| 2004-11-12 | 902.45 |
| 2004-11-15 | 905.37 |
| 2004-11-16 | 899.06 |
| 2004-11-17 | 906.94 |
| 2004-11-18 | 907.16 |
| 2004-11-19 | 892.88 |
| 2004-11-22 | 895.96 |
| 2004-11-23 | 896.72 |
| 2004-11-24 | 900.74 |
| 2004-11-25 | . |
| 2004-11-26 | 901.26 |
| 2004-11-29 | 900.25 |
| 2004-11-30 | 897.43 |
| 2004-12-01 | 914.47 |
| 2004-12-02 | 911.92 |
| 2004-12-03 | 916.37 |
| 2004-12-06 | 916.26 |
| 2004-12-07 | 908.11 |
| 2004-12-08 | 911.65 |
| 2004-12-09 | 916.16 |
| 2004-12-10 | 925.09 |
| 2004-12-13 | 932.65 |
| 2004-12-14 | 938.32 |
| 2004-12-15 | 945.63 |
| 2004-12-16 | 937.76 |
| 2004-12-17 | 935.30 |
| 2004-12-20 | 932.09 |
| 2004-12-21 | 942.10 |
| 2004-12-22 | 947.94 |
| 2004-12-23 | 946.01 |
| 2004-12-24 | . |
| 2004-12-27 | 942.46 |
| 2004-12-28 | 948.79 |
| 2004-12-29 | 948.52 |
| 2004-12-30 | 950.47 |
| 2004-12-31 | 950.99 |
| 2005-01-03 | 946.08 |
| 2005-01-04 | 931.96 |
| 2005-01-05 | 925.82 |
| 2005-01-06 | 933.24 |
| 2005-01-07 | 930.14 |
| 2005-01-10 | 932.15 |
| 2005-01-11 | 924.50 |
| 2005-01-12 | 925.19 |
| 2005-01-13 | 918.51 |
| 2005-01-14 | 924.65 |
| 2005-01-17 | . |
| 2005-01-18 | 932.37 |
| 2005-01-19 | 923.20 |
| 2005-01-20 | 913.02 |
| 2005-01-21 | 906.91 |
| 2005-01-24 | 905.20 |
| 2005-01-25 | 907.83 |
| 2005-01-26 | 911.85 |
| 2005-01-27 | 909.90 |
#2005-01-28| 911.13
#2005-01-31| 927.61
#2005-02-01| 943.40
#2005-02-02| 938.30
#2005-02-03| 933.34
#2005-02-04| 945.50
#2005-02-07| 941.48
#2005-02-08| 937.89
#2005-02-09| 932.81
#2005-02-10| 936.25
#2005-02-11| 945.39
#2005-02-14| 943.77
#2005-02-15| 945.34
#2005-02-16| 943.78
#2005-02-17| 937.27
#2005-02-18| 923.46
#2005-02-21| .
#2005-02-22| 909.98
#2005-02-23| 913.62
#2005-02-24| 915.52
#2005-02-25| 926.95
#2005-02-28| 920.03
#2005-03-01| 931.71
#2005-03-02| 930.94
#2005-03-03| 929.12
#2005-03-04| 944.29
#2005-03-07| 946.28
#2005-03-08| 945.09
#2005-03-09| 936.34
#2005-03-10| 940.93
#2005-03-11| 927.65
#2005-03-14| 935.78
#2005-03-15| 932.09
#2005-03-16| 921.71
#2005-03-17| 919.58
#2005-03-18| 919.99
#2005-03-21| 915.44
#2005-03-22| 901.40
#2005-03-23| 893.24
#2005-03-24| 890.99
#2005-03-25| .
#2005-03-28| 892.99
#2005-03-29| 883.34
#2005-03-30| 897.71
#2005-03-31| 901.52
#2005-04-01| 893.15
#2005-04-04| 901.73
#2005-04-05| 899.77
#2005-04-06| 904.38
#2005-04-07| 906.87
#2005-04-08| 900.41
#2005-04-11| 893.81
#2005-04-12| 898.61
#2005-04-13| 885.83
#2005-04-14| 873.35
#2005-04-15| 858.92
#2005-04-18| 863.29
#2005-04-19| 869.16
#2005-04-20| 853.33
#2005-04-21| 851.75
#2005-04-22| 841.85
#2005-04-25| 857.42
#2005-04-26| 856.96
#2005-04-27| 868.23
#2005-04-28| 858.17
#2005-04-29| 870.23
#2005-05-02| 861.74
#2005-05-03| 860.78
#2005-05-04| 877.84
#2005-05-05| 875.19
#2005-05-06| 872.91
#2005-05-09| 881.86
#2005-05-10| 869.11
#2005-05-11| 872.49
#2005-05-12| 861.45
#2005-05-13| 852.16
#2005-05-16| 866.00
#2005-05-17| 868.60
#2005-05-18| 881.74
#2005-05-19| 885.34
#2005-05-20| 885.43
#2005-05-23| 887.21
#2005-05-24| 882.70
#2005-05-25| 875.82
#2005-05-26| 881.25
#2005-05-27| 883.75
#2005-05-30| .
#2005-05-31| 885.39
#2005-06-01| 894.46
#2005-06-02| 894.11
#2005-06-03| 890.95
#2005-06-06| 896.61
#2005-06-07| 898.12
#2005-06-08| 899.29
#2005-06-09| 905.20
#2005-06-10| 902.32
#2005-06-13| 904.90
#2005-06-14| 903.42
#2005-06-15| 906.08
#2005-06-16| 913.65
#2005-06-17| 914.85
#2005-06-20| 913.83
#2005-06-21| 913.07
#2005-06-22| 915.46
#2005-06-23| 910.12
#2005-06-24| 917.09
#2005-06-27| 914.74
#2005-06-28| 925.95
#2005-06-29| 925.22
#2005-06-30| 934.10
#2005-07-01| 936.23
#2005-07-04| .
#2005-07-05| 942.53
#2005-07-06| 942.12
#2005-07-07| 946.77
#2005-07-08| 955.93
#2005-07-11| 961.60
#2005-07-12| 963.59
#2005-07-13| 967.28
#2005-07-14| 970.79
#2005-07-15| 968.91
#2005-07-18| 963.84
#2005-07-19| 970.08
#2005-07-20| 974.29
#2005-07-21| 971.52
#2005-07-22| 978.28
#2005-07-25| 972.37
#2005-07-26| 970.12
#2005-07-27| 971.50
#2005-07-28| 976.96
#2005-07-29| 967.39
#2005-08-01| 967.52
#2005-08-02| 976.60
#2005-08-03| 978.79
#2005-08-04| 970.62
#2005-08-05| 962.39
#2005-08-08| 960.65
#2005-08-09| 966.96
#2005-08-10| 969.26
#2005-08-11| 977.97
#2005-08-12| 972.32
#2005-08-15| 975.27
#2005-08-16| 967.55
#2005-08-17| 966.14
#2005-08-18| 964.67
#2005-08-19| 969.29
#2005-08-22| 971.29
#2005-08-23| 970.81
#2005-08-24| 960.32
#2005-08-25| 961.83
#2005-08-26| 955.21
#2005-08-29| 959.76
#2005-08-30| 953.76
#2005-08-31| 960.09
#2005-09-01| 969.67
#2005-09-02| 969.56
#2005-09-05| .
#2005-09-06| 981.41
#2005-09-07| 981.96
#2005-09-08| 982.04
#2005-09-09| 991.29
#2005-09-12| 999.21
#2005-09-13| 993.93
#2005-09-14| 989.98
#2005-09-15| 988.69
#2005-09-16|1002.07
#2005-09-19| 999.15
#2005-09-20| 996.09
#2005-09-21| 977.47
#2005-09-22| 984.28
#2005-09-23| 984.02
#2005-09-26| 984.09
#2005-09-27| 984.13
#2005-09-28| 984.03
#2005-09-29| 999.22
#2005-09-30|1001.64
#2005-10-03|1004.26
#2005-10-04| 992.47
#2005-10-05| 986.37
#2005-10-06| 984.31
#2005-10-07| 985.65
#2005-10-10| 980.46
#2005-10-11| 973.09
#2005-10-12| 960.15
#2005-10-13| 956.28
#2005-10-14| 965.23
#2005-10-17| 972.24
#2005-10-18| 969.26
#2005-10-19| 990.73
#2005-10-20| 977.84
#2005-10-21| 984.36
#2005-10-24|1008.62
#2005-10-25|1005.02
#2005-10-26|1009.81
#2005-10-27| 998.62
#2005-10-28|1013.05
#2005-10-31|1022.49
#2005-11-01|1014.35
#2005-11-02|1029.01
#2005-11-03|1027.90
#2005-11-04|1030.51
#2005-11-07|1034.79
#2005-11-08|1030.14
#2005-11-09|1036.24
#2005-11-10|1055.69
#2005-11-11|1062.34
#2005-11-14|1062.92
#2005-11-15|1053.72
#2005-11-16|1046.08
#2005-11-17|1059.63
#2005-11-18|1064.58
#2005-11-21|1074.11
#2005-11-22|1081.40
#2005-11-23|1091.73
#2005-11-24| .
#2005-11-25|1096.77
#2005-11-28|1084.44
#2005-11-29|1084.03
#2005-11-30|1072.00
#2005-12-01|1084.21
#2005-12-02|1087.42
#2005-12-05|1089.27
#2005-12-06|1087.63
#2005-12-07|1079.38
#2005-12-08|1076.71
#2005-12-09|1082.61
#2005-12-12|1081.34
#2005-12-13|1089.57
#2005-12-14|1093.00
#2005-12-15|1089.55
#2005-12-16|1091.19
#2005-12-19|1082.89
#2005-12-20|1088.17
#2005-12-21|1092.01
#2005-12-22|1097.82
#2005-12-23|1098.69
#2005-12-26| .
#2005-12-27|1087.71
#2005-12-28|1087.95
#2005-12-29|1084.41
#2005-12-30|1081.44
#2006-01-02| .
#2006-01-03|1098.57
#2006-01-04|1100.23
#2006-01-05|1101.00
#2006-01-06|1111.11
#2006-01-09|1124.94
#2006-01-10|1128.14
#2006-01-11|1136.54
#2006-01-12|1131.12
#2006-01-13|1130.66
#2006-01-16| .
#2006-01-17|1121.77
#2006-01-18|1116.87
#2006-01-19|1126.50
#2006-01-20|1109.52
#2006-01-23|1119.59
#2006-01-24|1130.23
#2006-01-25|1132.46
#2006-01-26|1150.59
#2006-01-27|1152.81
#2006-01-30|1151.27
#2006-01-31|1151.20
#2006-02-01|1153.09
#2006-02-02|1145.82
#2006-02-03|1145.78
#2006-02-06|1149.50
#2006-02-07|1134.64
#2006-02-08|1144.35
#2006-02-09|1145.04
#2006-02-10|1143.49
#2006-02-13|1141.41
#2006-02-14|1157.83
#2006-02-15|1166.96
#2006-02-16|1176.35
#2006-02-17|1172.64
#2006-02-20| .
#2006-02-21|1168.78
#2006-02-22|1190.42
#2006-02-23|1186.35
#2006-02-24|1191.26
#2006-02-27|1195.14
#2006-02-28|1178.88
#2006-03-01|1189.63
#2006-03-02|1188.16
#2006-03-03|1188.69
#2006-03-06|1180.37
#2006-03-07|1173.74
#2006-03-08|1169.21
#2006-03-09|1162.29
#2006-03-10|1174.25
#2006-03-13|1168.11
#2006-03-14|1189.26
#2006-03-15|1191.72
#2006-03-16|1192.31
#2006-03-17|1198.26
#2006-03-20|1198.50
#2006-03-21|1183.63
#2006-03-22|1194.28
#2006-03-23|1187.82
#2006-03-24|1192.12
#2006-03-27|1198.16
#2006-03-28|1186.47
#2006-03-29|1198.92
#2006-03-30|1198.34
#2006-03-31|1201.40
#2006-04-03|1203.77
#2006-04-04|1220.25
#2006-04-05|1219.00
#2006-04-06|1221.16
#2006-04-07|1212.37
#2006-04-10|1215.48
#2006-04-11|1197.46
#2006-04-12|1200.36
#2006-04-13|1203.66
#2006-04-14| .
#2006-04-17|1207.27
#2006-04-18|1232.35
#2006-04-19|1239.62
#2006-04-20|1242.43
#2006-04-21|1240.33
#2006-04-24|1232.57
#2006-04-25|1221.14
#2006-04-26|1223.94
#2006-04-27|1230.36
#2006-04-28|1218.25
#2006-05-01|1190.99
#2006-05-02|1200.99
#2006-05-03|1197.72
#2006-05-04|1201.90
#2006-05-05|1230.49
#2006-05-08|1230.00
#2006-05-09|1231.60
#2006-05-10|1227.68
#2006-05-11|1204.41
#2006-05-12|1188.08
#2006-05-15|1181.60
#2006-05-16|1182.11
#2006-05-17|1151.32
#2006-05-18|1140.93
#2006-05-19|1150.32
#2006-05-22|1134.07
#2006-05-23|1129.55
#2006-05-24|1129.34
#2006-05-25|1148.81
#2006-05-26|1166.07
#2006-05-29| .
#2006-05-30|1142.25
#2006-05-31|1155.53
#2006-06-01|1168.89
#2006-06-02|1172.70
#2006-06-05|1144.63
#2006-06-06|1138.24
#2006-06-07|1140.86
#2006-06-08|1137.19
#2006-06-09|1138.38
#2006-06-12|1112.19
#2006-06-13|1077.13
#2006-06-14|1076.58
#2006-06-15|1113.93
#2006-06-16|1109.04
#2006-06-19|1099.14
#2006-06-20|1103.92
#2006-06-21|1125.35
#2006-06-22|1121.00
#2006-06-23|1121.30
#2006-06-26|1131.67
#2006-06-27|1114.60
#2006-06-28|1115.69
#2006-06-29|1153.10
#2006-06-30|1153.61
#2006-07-03|1165.88
#2006-07-04| .
#2006-07-05|1152.06
#2006-07-06|1152.99
#2006-07-07|1141.09
#2006-07-10|1141.41
#2006-07-11|1141.33
#2006-07-12|1125.91
#2006-07-13|1106.81
#2006-07-14|1096.32
#2006-07-17|1098.40
#2006-07-18|1100.48
#2006-07-19|1135.43
#2006-07-20|1126.17
#2006-07-21|1106.37
#2006-07-24|1127.93
#2006-07-25|1131.81
#2006-07-26|1127.28
#2006-07-27|1127.89
#2006-07-28|1151.50
#2006-07-31|1150.43
#2006-08-01|1141.92
#2006-08-02|1149.37
#2006-08-03|1159.20
#2006-08-04|1164.85
#2006-08-07|1158.74
#2006-08-08|1151.68
#2006-08-09|1134.91
#2006-08-10|1140.31
#2006-08-11|1133.54
#2006-08-14|1132.62
#2006-08-15|1157.38
#2006-08-16|1168.88
#2006-08-17|1176.55
#2006-08-18|1173.90
#2006-08-21|1163.38
#2006-08-22|1164.85
#2006-08-23|1160.92
#2006-08-24|1153.04
#2006-08-25|1145.80
#2006-08-28|1150.62
#2006-08-29|1143.16
#2006-08-30|1149.51
#2006-08-31|1155.63
#2006-09-01|1161.13
#2006-09-04| .
#2006-09-05|1169.12
#2006-09-06|1159.47
#2006-09-07|1150.39
#2006-09-08|1156.41
#2006-09-11|1157.45
#2006-09-12|1184.67
#2006-09-13|1202.45
#2006-09-14|1207.62
#2006-09-15|1219.08
#2006-09-18|1214.54
#2006-09-19|1212.73
#2006-09-20|1225.85
#2006-09-21|1221.48
#2006-09-22|1221.89
#2006-09-25|1233.34
#2006-09-26|1243.06
#2006-09-27|1238.57
#2006-09-28|1243.11
#2006-09-29|1242.19
#2006-10-02|1236.94
#2006-10-03|1247.20
#2006-10-04|1268.64
#2006-10-05|1272.84
#2006-10-06|1268.07
#2006-10-09|1275.33
#2006-10-10|1282.25
#2006-10-11|1266.70
#2006-10-12|1280.47
#2006-10-13|1282.50
#2006-10-16|1284.25
#2006-10-17|1279.04
#2006-10-18|1282.60
#2006-10-19|1274.32
#2006-10-20|1275.40
#2006-10-23|1286.67
#2006-10-24|1292.77
#2006-10-25|1295.49
#2006-10-26|1310.84
#2006-10-27|1299.06
#2006-10-30|1303.53
#2006-10-31|1305.37
#2006-11-01|1282.80
#2006-11-02|1286.57
#2006-11-03|1285.54
#2006-11-06|1310.54
#2006-11-07|1310.05
#2006-11-08|1308.82
#2006-11-09|1292.33
#2006-11-10|1307.79
#2006-11-13|1315.65
#2006-11-14|1326.27
#2006-11-15|1336.18
#2006-11-16|1343.37
#2006-11-17|1341.21
#2006-11-20|1345.74
#2006-11-21|1354.52
#2006-11-22|1363.98
#2006-11-23| .
#2006-11-24|1360.48
#2006-11-27|1318.76
#2006-11-28|1327.11
#2006-11-29|1329.37
#2006-11-30|1324.22
#2006-12-01|1314.53
#2006-12-04|1344.08
#2006-12-05|1353.84
#2006-12-06|1360.55
#2006-12-07|1351.38
#2006-12-08|1359.45
#2006-12-11|1358.61
#2006-12-12|1352.21
#2006-12-13|1351.40
#2006-12-14|1364.90
#2006-12-15|1368.34
#2006-12-18|1371.49
#2006-12-19|1371.37
#2006-12-20|1373.37
#2006-12-21|1364.23
#2006-12-22|1357.25
#2006-12-25| .
#2006-12-26|1366.19
#2006-12-27|1380.72
#2006-12-28|1377.94
#2006-12-29|1370.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1377.94
#2007-01-04|1377.09
#2007-01-05|1370.83
#2007-01-08|1386.52
#2007-01-09|1387.31
#2007-01-10|1399.05
#2007-01-11|1415.67
#2007-01-12|1423.83
#2007-01-15| .
#2007-01-16|1419.48
#2007-01-17|1420.59
#2007-01-18|1402.37
#2007-01-19|1404.68
#2007-01-22|1407.85
#2007-01-23|1407.14
#2007-01-24|1433.47
#2007-01-25|1402.15
#2007-01-26|1405.43
#2007-01-29|1393.44
#2007-01-30|1398.82
#2007-01-31|1410.41
#2007-02-01|1421.08
#2007-02-02|1426.77
#2007-02-05|1419.34
#2007-02-06|1425.14
#2007-02-07|1433.39
#2007-02-08|1429.40
#2007-02-09|1408.61
#2007-02-12|1393.05
#2007-02-13|1403.07
#2007-02-14|1424.02
#2007-02-15|1427.62
#2007-02-16|1426.32
#2007-02-19| .
#2007-02-20|1435.12
#2007-02-21|1430.91
#2007-02-22|1423.92
#2007-02-23|1403.54
#2007-02-26|1380.87
#2007-02-27|1322.32
#2007-02-28|1334.63
#2007-03-01|1328.70
#2007-03-02|1306.05
#2007-03-05|1277.36
#2007-03-06|1313.65
#2007-03-07|1306.08
#2007-03-08|1323.79
#2007-03-09|1326.55
#2007-03-12|1326.14
#2007-03-13|1278.32
#2007-03-14|1291.33
#2007-03-15|1305.37
#2007-03-16|1294.61
#2007-03-19|1311.17
#2007-03-20|1318.81
#2007-03-21|1364.07
#2007-03-22|1357.67
#2007-03-23|1362.68
#2007-03-26|1356.97
#2007-03-27|1342.72
#2007-03-28|1325.25
#2007-03-29|1328.17
#2007-03-30|1327.17
#2007-04-02|1326.54
#2007-04-03|1347.90
#2007-04-04|1346.94
#2007-04-05|1350.48
#2007-04-06| .
#2007-04-09|1353.77
#2007-04-10|1354.40
#2007-04-11|1345.74
#2007-04-12|1350.76
#2007-04-13|1362.79
#2007-04-16|1401.70
#2007-04-17|1405.49
#2007-04-18|1413.56
#2007-04-19|1410.29
#2007-04-20|1420.11
#2007-04-23|1414.80
#2007-04-24|1407.48
#2007-04-25|1426.08
#2007-04-26|1424.50
#2007-04-27|1422.94
#2007-04-30|1408.07
#2007-05-01|1406.89
#2007-05-02|1421.74
#2007-05-03|1434.75
#2007-05-04|1446.44
#2007-05-07|1441.78
#2007-05-08|1440.03
#2007-05-09|1447.03
#2007-05-10|1425.08
#2007-05-11|1447.63
#2007-05-14|1435.64
#2007-05-15|1424.86
#2007-05-16|1437.15
#2007-05-17|1437.94
#2007-05-18|1452.29
#2007-05-21|1458.10
#2007-05-22|1461.75
#2007-05-23|1463.26
#2007-05-24|1444.11
#2007-05-25|1443.35
#2007-05-28| .
#2007-05-29|1457.20
#2007-05-30|1470.89
#2007-05-31|1472.75
#2007-06-01|1479.55
#2007-06-04|1479.74
#2007-06-05|1472.66
#2007-06-06|1462.83
#2007-06-07|1430.61
#2007-06-08|1451.04
#2007-06-11|1459.28
#2007-06-12|1444.12
#2007-06-13|1469.72
#2007-06-14|1469.78
#2007-06-15|1478.30
#2007-06-18|1478.06
#2007-06-19|1478.08
#2007-06-20|1460.36
#2007-06-21|1464.70
#2007-06-22|1439.33
#2007-06-25|1424.32
#2007-06-26|1418.57
#2007-06-27|1436.95
#2007-06-28|1437.44
#2007-06-29|1422.46
#2007-07-02|1439.76
#2007-07-03|1456.99
#2007-07-04| .
#2007-07-05|1449.56
#2007-07-06|1463.70
#2007-07-09|1463.24
#2007-07-10|1426.61
#2007-07-11|1432.66
#2007-07-12|1466.66
#2007-07-13|1473.63
#2007-07-16|1466.99
#2007-07-17|1472.77
#2007-07-18|1455.86
#2007-07-19|1449.75
#2007-07-20|1421.30
#2007-07-23|1422.08
#2007-07-24|1370.53
#2007-07-25|1377.60
#2007-07-26|1339.20
#2007-07-27|1330.33
#2007-07-30|1349.76
#2007-07-31|1319.18
#2007-08-01|1310.13
#2007-08-02|1313.00
#2007-08-03|1260.72
#2007-08-06|1306.63
#2007-08-07|1322.10
#2007-08-08|1359.48
#2007-08-09|1309.16
#2007-08-10|1295.66
#2007-08-13|1279.59
#2007-08-14|1235.74
#2007-08-15|1203.35
#2007-08-16|1224.54
#2007-08-17|1274.80
#2007-08-20|1261.43
#2007-08-21|1276.29
#2007-08-22|1293.07
#2007-08-23|1289.81
#2007-08-24|1297.56
#2007-08-27|1282.14
#2007-08-28|1234.43
#2007-08-29|1256.08
#2007-08-30|1243.04
#2007-08-31|1269.13
#2007-09-03| .
#2007-09-04|1292.37
#2007-09-05|1267.09
#2007-09-06|1266.77
#2007-09-07|1245.84
#2007-09-10|1246.93
#2007-09-11|1259.33
#2007-09-12|1257.63
#2007-09-13|1286.49
#2007-09-14|1284.58
#2007-09-17|1267.15
#2007-09-18|1328.27
#2007-09-19|1338.05
#2007-09-20|1317.98
#2007-09-21|1322.57
#2007-09-24|1305.88
#2007-09-25|1303.24
#2007-09-26|1318.85
#2007-09-27|1338.81
#2007-09-28|1334.52
#2007-10-01|1366.57
#2007-10-02|1378.96
#2007-10-03|1379.34
#2007-10-04|1376.73
#2007-10-05|1402.82
#2007-10-08|1391.61
#2007-10-09|1416.62
#2007-10-10|1406.61
#2007-10-11|1396.38
#2007-10-12|1406.45
#2007-10-15|1376.62
#2007-10-16|1363.92
#2007-10-17|1366.71
#2007-10-18|1360.81
#2007-10-19|1317.18
#2007-10-22|1328.90
#2007-10-23|1352.77
#2007-10-24|1344.72
#2007-10-25|1339.70
#2007-10-26|1376.32
#2007-10-29|1388.05
#2007-10-30|1378.24
#2007-10-31|1403.55
#2007-11-01|1346.34
#2007-11-02|1323.96
#2007-11-05|1302.58
#2007-11-06|1318.63
#2007-11-07|1259.09
#2007-11-08|1266.10
#2007-11-09|1258.46
#2007-11-12|1249.52
#2007-11-13|1308.34
#2007-11-14|1307.00
#2007-11-15|1275.30
#2007-11-16|1275.43
#2007-11-19|1240.87
#2007-11-20|1234.13
#2007-11-21|1201.28
#2007-11-22| .
#2007-11-23|1233.68
#2007-11-26|1189.87
#2007-11-27|1215.58
#2007-11-28|1281.24
#2007-11-29|1271.49
#2007-11-30|1291.33
#2007-12-03|1278.98
#2007-12-04|1252.75
#2007-12-05|1269.68
#2007-12-06|1307.51
#2007-12-07|1297.47
#2007-12-10|1323.84
#2007-12-11|1261.28
#2007-12-12|1261.18
#2007-12-13|1260.79
#2007-12-14|1247.13
#2007-12-17|1229.59
#2007-12-18|1224.70
#2007-12-19|1230.43
#2007-12-20|1227.63
#2007-12-21|1259.97
#2007-12-24|1272.94
#2007-12-25| .
#2007-12-26|1274.06
#2007-12-27|1244.64
#2007-12-28|1242.18
#2007-12-31|1252.91
#2008-01-01| .
#2008-01-02|1222.46
#2008-01-03|1221.51
#2008-01-04|1176.16
#2008-01-07|1170.67
#2008-01-08|1128.26
#2008-01-09|1142.96
#2008-01-10|1168.25
#2008-01-11|1151.61
#2008-01-14|1166.65
#2008-01-15|1118.32
#2008-01-16|1123.25
#2008-01-17|1069.84
#2008-01-18|1070.35
#2008-01-21| .
#2008-01-22|1092.58
#2008-01-23|1147.38
#2008-01-24|1164.44
#2008-01-25|1133.41
#2008-01-28|1162.03
#2008-01-29|1169.15
#2008-01-30|1157.78
#2008-01-31|1185.52
#2008-02-01|1208.65
#2008-02-04|1186.41
#2008-02-05|1127.30
#2008-02-06|1101.50
#2008-02-07|1124.89
#2008-02-08|1105.68
#2008-02-11|1101.41
#2008-02-12|1104.99
#2008-02-13|1118.31
#2008-02-14|1096.26
#2008-02-15|1099.84
#2008-02-18| .
#2008-02-19|1079.29
#2008-02-20|1101.01
#2008-02-21|1086.76
#2008-02-22|1099.69
#2008-02-25|1116.86
#2008-02-26|1122.42
#2008-02-27|1131.87
#2008-02-28|1105.23
#2008-02-29|1060.29
#2008-03-03|1049.32
#2008-03-04|1049.25
#2008-03-05|1050.53
#2008-03-06|1008.91
#2008-03-07|1008.07
#2008-03-10| 967.88
#2008-03-11|1042.34
#2008-03-12|1027.09
#2008-03-13|1039.54
#2008-03-14| 991.65
#2008-03-17| 944.27
#2008-03-18|1031.81
#2008-03-19| 993.53
#2008-03-20|1066.77
#2008-03-21| .
#2008-03-24|1081.38
#2008-03-25|1092.29
#2008-03-26|1059.42
#2008-03-27|1031.03
#2008-03-28|1005.22
#2008-03-31|1017.80
#2008-04-01|1084.44
#2008-04-02|1079.58
#2008-04-03|1089.84
#2008-04-04|1073.61
#2008-04-07|1088.78
#2008-04-08|1085.74
#2008-04-09|1060.46
#2008-04-10|1054.71
#2008-04-11|1031.85
#2008-04-14|1014.13
#2008-04-15|1018.77
#2008-04-16|1043.27
#2008-04-17|1057.07
#2008-04-18|1071.63
#2008-04-21|1066.74
#2008-04-22|1047.42
#2008-04-23|1046.41
#2008-04-24|1085.52
#2008-04-25|1104.57
#2008-04-28|1108.08
#2008-04-29|1114.35
#2008-04-30|1109.08
#2008-05-01|1157.80
#2008-05-02|1159.93
#2008-05-05|1152.11
#2008-05-06|1163.58
#2008-05-07|1128.63
#2008-05-08|1120.60
#2008-05-09|1112.60
#2008-05-12|1134.62
#2008-05-13|1121.87
#2008-05-14|1129.74
#2008-05-15|1142.93
#2008-05-16|1130.51
#2008-05-19|1122.56
#2008-05-20|1101.77
#2008-05-21|1071.88
#2008-05-22|1075.69
#2008-05-23|1058.98
#2008-05-26| .
#2008-05-27|1070.74
#2008-05-28|1074.96
#2008-05-29|1095.08
#2008-05-30|1093.35
#2008-06-02|1071.40
#2008-06-03|1065.18
#2008-06-04|1059.16
#2008-06-05|1091.77
#2008-06-06|1040.94
#2008-06-09|1025.07
#2008-06-10|1029.46
#2008-06-11| 995.53
#2008-06-12|1015.76
#2008-06-13|1053.89
#2008-06-16|1066.56
#2008-06-17|1045.82
#2008-06-18|1041.89
#2008-06-19|1049.85
#2008-06-20|1022.66
#2008-06-23|1005.27
#2008-06-24|1013.45
#2008-06-25|1014.92
#2008-06-26| 972.37
#2008-06-27| 961.79
#2008-06-30| 947.40
#2008-07-01| 952.22
#2008-07-02| 931.44
#2008-07-03| 930.56
#2008-07-04| .
#2008-07-07| 903.55
#2008-07-08| 944.79
#2008-07-09| 898.18
#2008-07-10| 896.10
#2008-07-11| 882.55
#2008-07-14| 848.80
#2008-07-15| 841.42
#2008-07-16| 920.96
#2008-07-17| 964.50
#2008-07-18| 968.83
#2008-07-21| 945.73
#2008-07-22| 988.59
#2008-07-23| 998.07
#2008-07-24| 944.90
#2008-07-25| 947.78
#2008-07-28| 908.47
#2008-07-29| 961.22
#2008-07-30| 974.92
#2008-07-31| 963.93
#2008-08-01| 961.34
#2008-08-04| 946.78
#2008-08-05| 987.18
#2008-08-06| 983.03
#2008-08-07| 945.38
#2008-08-08| 978.22
#2008-08-11| 997.34
#2008-08-12| 953.48
#2008-08-13| 937.05
#2008-08-14| 956.64
#2008-08-15| 967.06
#2008-08-18| 938.81
#2008-08-19| 915.37
#2008-08-20| 925.21
#2008-08-21| 918.45
#2008-08-22| 944.17
#2008-08-25| 919.97
#2008-08-26| 923.44
#2008-08-27| 937.38
#2008-08-28| 973.46
#2008-08-29| 968.64
#2008-09-01| .
#2008-09-02| 976.53
#2008-09-03| 986.45
#2008-09-04| 944.66
#2008-09-05| 961.01
#2008-09-08|1003.57
#2008-09-09| 940.94
#2008-09-10| 938.74
#2008-09-11| 943.63
#2008-09-12| 931.53
#2008-09-15| 865.17
#2008-09-16| 889.81
#2008-09-17| 801.55
#2008-09-18| 844.69
#2008-09-19| 940.51
#2008-09-22| 872.47
#2008-09-23| 865.89
#2008-09-24| 862.41
#2008-09-25| 879.54
#2008-09-26| 893.74
#2008-09-29| 758.40
#2008-09-30| 838.86
#2008-10-01| 844.94
#2008-10-02| 798.87
#2008-10-03| 780.80
#2008-10-06| 749.95
#2008-10-07| 683.09
#2008-10-08| 674.88
#2008-10-09| 599.17
#2008-10-10| 613.56
#2008-10-13| 711.48
#2008-10-14| 746.20
#2008-10-15| 652.54
#2008-10-16| 667.83
#2008-10-17| 666.97
#2008-10-20| 683.22
#2008-10-21| 670.32
#2008-10-22| 621.14
#2008-10-23| 602.63
#2008-10-24| 576.62
#2008-10-27| 545.10
#2008-10-28| 608.89
#2008-10-29| 609.53
#2008-10-30| 628.79
#2008-10-31| 653.75
#2008-11-03| 653.73
#2008-11-04| 695.55
#2008-11-05| 641.27
#2008-11-06| 595.46
#2008-11-07| 608.59
#2008-11-10| 576.06
#2008-11-11| 565.57
#2008-11-12| 528.09
#2008-11-13| 568.79
#2008-11-14| 535.65
#2008-11-17| 504.32
#2008-11-18| 506.86
#2008-11-19| 459.84
#2008-11-20| 430.37
#2008-11-21| 458.54
#2008-11-24| 529.56
#2008-11-25| 535.29
#2008-11-26| 562.84
#2008-11-27| .
#2008-11-28| 573.98
#2008-12-01| 487.35
#2008-12-02| 511.06
#2008-12-03| 538.12
#2008-12-04| 526.04
#2008-12-05| 561.10
#2008-12-08| 600.19
#2008-12-09| 571.27
#2008-12-10| 571.32
#2008-12-11| 538.06
#2008-12-12| 537.77
#2008-12-15| 522.76
#2008-12-16| 569.80
#2008-12-17| 570.87
#2008-12-18| 557.49
#2008-12-19| 563.27
#2008-12-22| 542.32
#2008-12-23| 533.04
#2008-12-24| 537.91
#2008-12-25| .
#2008-12-26| 535.73
#2008-12-29| 531.53
#2008-12-30| 554.18
#2008-12-31| 573.59
#2009-01-01| .
#2009-01-02| 591.64
#2009-01-05| 594.33
#2009-01-06| 611.06
#2009-01-07| 581.78
#2009-01-08| 584.03
#2009-01-09| 568.25
#2009-01-12| 548.48
#2009-01-13| 554.20
#2009-01-14| 524.62
#2009-01-15| 514.24
#2009-01-16| 512.00
#2009-01-19| .
#2009-01-20| 444.07
#2009-01-21| 491.41
#2009-01-22| 481.04
#2009-01-23| 493.09
#2009-01-26| 487.62
#2009-01-27| 501.48
#2009-01-28| 551.70
#2009-01-29| 514.59
#2009-01-30| 506.36
#2009-02-02| 513.01
#2009-02-03| 512.66
#2009-02-04| 521.14
#2009-02-05| 541.76
#2009-02-06| 564.33
#2009-02-09| 564.03
#2009-02-10| 523.58
#2009-02-11| 542.03
#2009-02-12| 540.21
#2009-02-13| 532.37
#2009-02-16| .
#2009-02-17| 489.60
#2009-02-18| 493.24
#2009-02-19| 480.84
#2009-02-20| 479.54
#2009-02-23| 455.67
#2009-02-24| 503.74
#2009-02-25| 494.60
#2009-02-26| 489.17
#2009-02-27| 470.99
#2009-03-02| 442.44
#2009-03-03| 442.03
#2009-03-04| 454.10
#2009-03-05| 424.99
#2009-03-06| 413.30
#2009-03-09| 409.97
#2009-03-10| 460.36
#2009-03-11| 478.19
#2009-03-12| 510.28
#2009-03-13| 510.78
#2009-03-16| 493.22
#2009-03-17| 520.47
#2009-03-18| 553.88
#2009-03-19| 517.24
#2009-03-20| 504.52
#2009-03-23| 576.03
#2009-03-24| 555.94
#2009-03-25| 572.38
#2009-03-26| 586.09
#2009-03-27| 567.93
#2009-03-30| 530.26
#2009-03-31| 559.30
#2009-04-01| 564.64
#2009-04-02| 582.90
#2009-04-03| 603.97
#2009-04-06| 590.34
#2009-04-07| 574.75
#2009-04-08| 580.14
#2009-04-09| 630.95
#2009-04-10| .
#2009-04-13| 655.95
#2009-04-14| 611.69
#2009-04-15| 633.69
#2009-04-16| 632.05
#2009-04-17| 633.81
#2009-04-20| 588.52
#2009-04-21| 622.90
#2009-04-22| 608.80
#2009-04-23| 629.83
#2009-04-24| 642.86
#2009-04-27| 626.52
#2009-04-28| 619.60
#2009-04-29| 646.91
#2009-04-30| 646.73
#2009-05-01| 648.26
#2009-05-04| 686.96
#2009-05-05| 684.02
#2009-05-06| 704.85
#2009-05-07| 681.57
#2009-05-08| 722.51
#2009-05-11| 684.79
#2009-05-12| 679.41
#2009-05-13| 654.34
#2009-05-14| 670.45
#2009-05-15| 663.89
#2009-05-18| 699.68
#2009-05-19| 688.59
#2009-05-20| 675.29
#2009-05-21| 679.34
#2009-05-22| 677.44
#2009-05-25| .
#2009-05-26| 703.36
#2009-05-27| 684.03
#2009-05-28| 702.97
#2009-05-29| 717.02
#2009-06-01| 727.40
#2009-06-02| 726.98
#2009-06-03| 720.46
#2009-06-04| 741.89
#2009-06-05| 735.46
#2009-06-08| 738.23
#2009-06-09| 748.45
#2009-06-10| 739.61
#2009-06-11| 738.91
#2009-06-12| 734.07
#2009-06-15| 719.32
#2009-06-16| 709.85
#2009-06-17| 698.87
#2009-06-18| 707.46
#2009-06-19| 715.43
#2009-06-22| 679.15
#2009-06-23| 690.22
#2009-06-24| 699.38
#2009-06-25| 713.20
#2009-06-26| 721.28
#2009-06-29| 726.96
#2009-06-30| 717.38
#2009-07-01| 715.34
#2009-07-02| 692.80
#2009-07-03| .
#2009-07-06| 698.55
#2009-07-07| 675.62
#2009-07-08| 663.83
#2009-07-09| 674.35
#2009-07-10| 670.23
#2009-07-13| 703.29
#2009-07-14| 704.82
#2009-07-15| 734.11
#2009-07-16| 739.70
#2009-07-17| 736.38
#2009-07-20| 748.71
#2009-07-21| 742.68
#2009-07-22| 740.04
#2009-07-23| 760.89
#2009-07-24| 758.50
#2009-07-27| 759.26
#2009-07-28| 750.05
#2009-07-29| 749.05
#2009-07-30| 767.95
#2009-07-31| 768.93
#2009-08-03| 781.83
#2009-08-04| 788.35
#2009-08-05| 799.54
#2009-08-06| 795.86
#2009-08-07| 812.79
#2009-08-10| 800.94
#2009-08-11| 784.39
#2009-08-12| 798.82
#2009-08-13| 801.94
#2009-08-14| 792.22
#2009-08-17| 762.68
#2009-08-18| 779.13
#2009-08-19| 778.71
#2009-08-20| 794.63
#2009-08-21| 805.30
#2009-08-24| 800.74
#2009-08-25| 808.69
#2009-08-26| 805.88
#2009-08-27| 810.02
#2009-08-28| 810.55
#2009-08-31| 809.90
#2009-09-01| 778.28
#2009-09-02| 773.31
#2009-09-03| 785.20
#2009-09-04| 790.78
#2009-09-07| .
#2009-09-08| 803.16
#2009-09-09| 816.65
#2009-09-10| 824.77
#2009-09-11| 820.17
#2009-09-14| 827.11
#2009-09-15| 828.10
#2009-09-16| 852.82
#2009-09-17| 850.71
#2009-09-18| 854.93
#2009-09-21| 845.61
#2009-09-22| 862.37
#2009-09-23| 847.62
#2009-09-24| 834.13
#2009-09-25| 822.45
#2009-09-28| 847.21
#2009-09-29| 844.24
#2009-09-30| 845.42
#2009-10-01| 819.55
#2009-10-02| 815.03
#2009-10-05| 832.70
#2009-10-06| 842.30
#2009-10-07| 852.83
#2009-10-08| 858.20
#2009-10-09| 865.61
#2009-10-12| 867.15
#2009-10-13| 858.54
#2009-10-14| 881.78
#2009-10-15| 879.14
#2009-10-16| 865.67
#2009-10-19| 872.13
#2009-10-20| 867.28
#2009-10-21| 858.90
#2009-10-22| 877.54
#2009-10-23| 869.27
#2009-10-26| 857.40
#2009-10-27| 849.97
#2009-10-28| 826.64
#2009-10-29| 853.44
#2009-10-30| 819.85
#2009-11-02| 827.28
#2009-11-03| 827.60
#2009-11-04| 822.62
#2009-11-05| 845.09
#2009-11-06| 844.42
#2009-11-09| 871.64
#2009-11-10| 867.22
#2009-11-11| 875.30
#2009-11-12| 865.03
#2009-11-13| 865.79
#2009-11-16| 876.02
#2009-11-17| 874.59
#2009-11-18| 874.61
#2009-11-19| 857.91
#2009-11-20| 850.48
#2009-11-23| 861.49
#2009-11-24| 857.20
#2009-11-25| 857.98
#2009-11-26| .
#2009-11-27| 836.04
#2009-11-30| 852.73
#2009-12-01| 856.56
#2009-12-02| 854.80
#2009-12-03| 838.08
#2009-12-04| 849.69
#2009-12-07| 840.48
#2009-12-08| 834.90
#2009-12-09| 846.02
#2009-12-10| 849.43
#2009-12-11| 851.66
#2009-12-14| 858.83
#2009-12-15| 849.68
#2009-12-16| 860.14
#2009-12-17| 846.07
#2009-12-18| 855.24
#2009-12-21| 862.75
#2009-12-22| 866.92
#2009-12-23| 867.37
#2009-12-24| 872.03
#2009-12-25| .
#2009-12-28| 869.74
#2009-12-29| 870.38
#2009-12-30| 873.03
#2009-12-31| 871.12
#2010-01-01| .
#2010-01-04| 888.74
#2010-01-05| 895.91
#2010-01-06| 893.48
#2010-01-07| 905.11
#2010-01-08| 903.53
#2010-01-11| 899.24
#2010-01-12| 890.71
#2010-01-13| 897.80
#2010-01-14| 898.32
#2010-01-15| 886.84
#2010-01-18| .
#2010-01-19| 899.15
#2010-01-20| 898.91
#2010-01-21| 876.62
#2010-01-22| 840.82
#2010-01-25| 842.18
#2010-01-26| 827.68
#2010-01-27| 843.09
#2010-01-28| 830.37
#2010-01-29| 819.26
#2010-02-01| 834.23
#2010-02-02| 842.76
#2010-02-03| 833.83
#2010-02-04| 797.89
#2010-02-05| 807.06
#2010-02-08| 795.07
#2010-02-09| 804.08
#2010-02-10| 810.49
#2010-02-11| 814.53
#2010-02-12| 814.72
#2010-02-15| .
#2010-02-16| 832.39
#2010-02-17| 829.85
#2010-02-18| 829.02
#2010-02-19| 835.85
#2010-02-22| 838.07
#2010-02-23| 825.46
#2010-02-24| 835.36
#2010-02-25| 831.16
#2010-02-26| 836.41
#2010-03-01| 840.62
#2010-03-02| 849.37
#2010-03-03| 846.71
#2010-03-04| 859.03
#2010-03-05| 877.56
#2010-03-08| 880.73
#2010-03-09| 879.15
#2010-03-10| 883.98
#2010-03-11| 889.22
#2010-03-12| 891.20
#2010-03-15| 888.85
#2010-03-16| 896.41
#2010-03-17| 905.36
#2010-03-18| 905.51
#2010-03-19| 896.52
#2010-03-22| 900.08
#2010-03-23| 903.43
#2010-03-24| 899.43
#2010-03-25| 902.69
#2010-03-26| 899.86
#2010-03-29| 906.35
#2010-03-30| 903.06
#2010-03-31| 901.35
#2010-04-01| 907.87
#2010-04-02| .
#2010-04-05| 917.64
#2010-04-06| 920.25
#2010-04-07| 917.55
#2010-04-08| 927.13
#2010-04-09| 931.76
#2010-04-12| 936.70
#2010-04-13| 938.16
#2010-04-14| 956.06
#2010-04-15| 955.28
#2010-04-16| 916.29
#2010-04-19| 922.99
#2010-04-20| 927.01
#2010-04-21| 926.59
#2010-04-22| 935.60
#2010-04-23| 942.65
#2010-04-26| 928.09
#2010-04-27| 904.49
#2010-04-28| 912.45
#2010-04-29| 930.85
#2010-04-30| 900.78
#2010-05-03| 914.19
#2010-05-04| 892.50
#2010-05-05| 881.06
#2010-05-06| 848.34
#2010-05-07| 831.85
#2010-05-10| 868.20
#2010-05-11| 860.42
#2010-05-12| 875.24
#2010-05-13| 862.99
#2010-05-14| 834.53
#2010-05-17| 833.64
#2010-05-18| 809.63
#2010-05-19| 813.39
#2010-05-20| 783.06
#2010-05-21| 805.13
#2010-05-24| 787.61
#2010-05-25| 789.51
#2010-05-26| 787.07
#2010-05-27| 814.69
#2010-05-28| 800.96
#2010-05-31| .
#2010-06-01| 784.57
#2010-06-02| 805.34
#2010-06-03| 804.84
#2010-06-04| 778.22
#2010-06-07| 763.38
#2010-06-08| 767.77
#2010-06-09| 761.94
#2010-06-10| 783.80
#2010-06-11| 790.43
#2010-06-14| 781.75
#2010-06-15| 803.91
#2010-06-16| 804.56
#2010-06-17| 800.49
#2010-06-18| 801.46
#2010-06-21| 805.30
#2010-06-22| 793.63
#2010-06-23| 789.61
#2010-06-24| 773.68
#2010-06-25| 790.90
#2010-06-28| 782.75
#2010-06-29| 749.16
#2010-06-30| 741.03
#2010-07-01| 741.68
#2010-07-02| 739.02
#2010-07-05| .
#2010-07-06| 739.16
#2010-07-07| 767.72
#2010-07-08| 773.90
#2010-07-09| 788.19
#2010-07-12| 784.69
#2010-07-13| 801.32
#2010-07-14| 795.24
#2010-07-15| 796.14
#2010-07-16| 770.01
#2010-07-19| 769.95
#2010-07-20| 785.11
#2010-07-21| 774.33
#2010-07-22| 796.67
#2010-07-23| 805.84
#2010-07-26| 815.20
#2010-07-27| 812.61
#2010-07-28| 805.40
#2010-07-29| 807.50
#2010-07-30| 807.09
#2010-08-02| 817.19
#2010-08-03| 812.42
#2010-08-04| 817.70
#2010-08-05| 813.21
#2010-08-06| 811.05
#2010-08-09| 821.12
#2010-08-10| 816.30
#2010-08-11| 790.27
#2010-08-12| 785.79
#2010-08-13| 780.81
#2010-08-16| 780.87
#2010-08-17| 791.03
#2010-08-18| 790.25
#2010-08-19| 774.21
#2010-08-20| 771.44
#2010-08-23| 766.94
#2010-08-24| 755.14
#2010-08-25| 758.13
#2010-08-26| 751.66
#2010-08-27| 764.01
#2010-08-30| 748.10
#2010-08-31| 747.23
#2010-09-01| 770.74
#2010-09-02| 778.29
#2010-09-03| 797.15
#2010-09-06| .
#2010-09-07| 779.49
#2010-09-08| 780.00
#2010-09-09| 783.85
#2010-09-10| 788.60
#2010-09-13| 797.47
#2010-09-14| 795.72
#2010-09-15| 802.64
#2010-09-16| 799.35
#2010-09-17| 798.86
#2010-09-20| 816.55
#2010-09-21| 808.32
#2010-09-22| 800.17
#2010-09-23| 791.82
#2010-09-24| 812.60
#2010-09-27| 809.51
#2010-09-28| 811.67
#2010-09-29| 810.02
#2010-09-30| 809.85
#2010-10-01| 814.41
#2010-10-04| 803.01
#2010-10-05| 820.49
#2010-10-06| 821.35
#2010-10-07| 816.61
#2010-10-08| 822.08
#2010-10-11| 821.85
#2010-10-12| 829.72
#2010-10-13| 838.38
#2010-10-14| 832.94
#2010-10-15| 828.70
#2010-10-18| 841.14
#2010-10-19| 836.55
#2010-10-20| 844.75
#2010-10-21| 842.43
#2010-10-22| 839.36
#2010-10-25| 840.05
#2010-10-26| 841.95
#2010-10-27| 847.31
#2010-10-28| 848.52
#2010-10-29| 849.11
#2010-11-01| 848.32
#2010-11-02| 856.42
#2010-11-03| 860.74
#2010-11-04| 884.46
#2010-11-05| 901.26
#2010-11-08| 893.21
#2010-11-09| 880.93
#2010-11-10| 886.40
#2010-11-11| 883.68
#2010-11-12| 868.70
#2010-11-15| 872.00
#2010-11-16| 855.54
#2010-11-17| 853.92
#2010-11-18| 867.91
#2010-11-19| 868.75
#2010-11-22| 856.39
#2010-11-23| 842.46
#2010-11-24| 860.06
#2010-11-25| .
#2010-11-26| 852.12
#2010-11-29| 853.08
#2010-11-30| 847.01
#2010-12-01| 867.56
#2010-12-02| 887.27
#2010-12-03| 887.40
#2010-12-06| 889.31
#2010-12-07| 886.87
#2010-12-08| 902.01
#2010-12-09| 906.63
#2010-12-10| 913.81
#2010-12-13| 915.85
#2010-12-14| 910.56
#2010-12-15| 902.67
#2010-12-16| 889.47
#2010-12-17| 887.62
#2010-12-20| 889.05
#2010-12-21| 901.13
#2010-12-22| 906.47
#2010-12-23| 901.89
#2010-12-24| .
#2010-12-27| 910.23
#2010-12-28| 908.75
#2010-12-29| 906.88
#2010-12-30| 903.52
#2010-12-31| 905.86
#2011-01-03| 918.84
#2011-01-04| 916.35
#2011-01-05| 929.71
#2011-01-06| 930.21
#2011-01-07| 924.11
#2011-01-10| 922.69
#2011-01-11| 926.62
#2011-01-12| 939.35
#2011-01-13| 937.79
#2011-01-14| 950.75
#2011-01-17| .
#2011-01-18| 949.43
#2011-01-19| 923.94
#2011-01-20| 927.66
#2011-01-21| 933.71
#2011-01-24| 936.75
#2011-01-25| 931.04
#2011-01-26| 930.47
#2011-01-27| 938.44
#2011-01-28| 919.82
#2011-01-31| 926.04
#2011-02-01| 941.56
#2011-02-02| 941.32
#2011-02-03| 936.31
#2011-02-04| 939.85
#2011-02-07| 953.78
#2011-02-08| 962.03
#2011-02-09| 956.97
#2011-02-10| 964.70
#2011-02-11| 973.38
#2011-02-14| 976.89
#2011-02-15| 972.38
#2011-02-16| 979.09
#2011-02-17| 977.48
#2011-02-18| 980.02
#2011-02-21| .
#2011-02-22| 950.32
#2011-02-23| 941.28
#2011-02-24| 946.13
#2011-02-25| 957.65
#2011-02-28| 953.60
#2011-03-01| 940.17
#2011-03-02| 942.30
#2011-03-03| 963.61
#2011-03-04| 950.12
#2011-03-07| 942.87
#2011-03-08| 955.80
#2011-03-09| 950.13
#2011-03-10| 927.26
#2011-03-11| 934.61
#2011-03-14| 925.70
#2011-03-15| 916.32
#2011-03-16| 900.85
#2011-03-17| 911.72
#2011-03-18| 920.05
#2011-03-21| 930.62
#2011-03-22| 928.64
#2011-03-23| 932.25
#2011-03-24| 940.36
#2011-03-25| 938.37
#2011-03-28| 938.01
#2011-03-29| 939.40
#2011-03-30| 951.67
#2011-03-31| 948.55
#2011-04-01| 959.25
#2011-04-04| 960.19
#2011-04-05| 960.37
#2011-04-06| 969.25
#2011-04-07| 967.55
#2011-04-08| 961.53
#2011-04-11| 960.21
#2011-04-12| 953.02
#2011-04-13| 953.47
#2011-04-14| 947.62
#2011-04-15| 951.58
#2011-04-18| 938.52
#2011-04-19| 938.07
#2011-04-20| 948.82
#2011-04-21| 957.73
#2011-04-22| .
#2011-04-25| 952.41
#2011-04-26| 959.68
#2011-04-27| 961.54
#2011-04-28| 961.18
#2011-04-29| 963.09
#2011-05-02| 963.21
#2011-05-03| 960.65
#2011-05-04| 952.86
#2011-05-05| 944.07
#2011-05-06| 951.14
#2011-05-09| 953.42
#2011-05-10| 962.56
#2011-05-11| 949.23
#2011-05-12| 947.52
#2011-05-13| 938.37
#2011-05-16| 935.81
#2011-05-17| 937.38
#2011-05-18| 945.32
#2011-05-19| 949.04
#2011-05-20| 935.60
#2011-05-23| 924.71
#2011-05-24| 920.72
#2011-05-25| 923.38
#2011-05-26| 927.86
#2011-05-27| 937.47
#2011-05-30| .
#2011-05-31| 949.88
#2011-06-01| 919.13
#2011-06-02| 920.19
#2011-06-03| 909.33
#2011-06-06| 894.85
#2011-06-07| 895.83
#2011-06-08| 884.34
#2011-06-09| 895.97
#2011-06-10| 887.21
#2011-06-13| 893.02
#2011-06-14| 901.00
#2011-06-15| 883.53
#2011-06-16| 887.16
#2011-06-17| 890.35
#2011-06-20| 892.26
#2011-06-21| 904.66
#2011-06-22| 897.44
#2011-06-23| 891.07
#2011-06-24| 880.13
#2011-06-27| 888.44
#2011-06-28| 894.40
#2011-06-29| 924.41
#2011-06-30| 925.30
#2011-07-01| 944.36
#2011-07-04| .
#2011-07-05| 938.19
#2011-07-06| 937.88
#2011-07-07| 952.30
#2011-07-08| 940.47
#2011-07-11| 914.85
#2011-07-12| 911.26
#2011-07-13| 912.81
#2011-07-14| 903.48
#2011-07-15| 904.83
#2011-07-18| 893.08
#2011-07-19| 901.52
#2011-07-20| 909.36
#2011-07-21| 931.03
#2011-07-22| 929.17
#2011-07-25| 924.49
#2011-07-26| 925.60
#2011-07-27| 899.54
#2011-07-28| 901.66
#2011-07-29| 898.25
#2011-08-01| 895.81
#2011-08-02| 869.11
#2011-08-03| 883.04
#2011-08-04| 837.92
#2011-08-05| 830.41
#2011-08-08| 755.10
#2011-08-09| 802.79
#2011-08-10| 754.22
#2011-08-11| 802.63
#2011-08-12| 792.73
#2011-08-15| 813.34
#2011-08-16| 799.93
#2011-08-17| 799.16
#2011-08-18| 757.60
#2011-08-19| 747.21
#2011-08-22| 745.33
#2011-08-23| 772.36
#2011-08-24| 791.99
#2011-08-25| 781.44
#2011-08-26| 792.14
#2011-08-29| 815.94
#2011-08-30| 814.59
#2011-08-31| 820.99
#2011-09-01| 808.07
#2011-09-02| 779.39
#2011-09-05| .
#2011-09-06| 768.96
#2011-09-07| 802.96
#2011-09-08| 787.84
#2011-09-09| 765.07
#2011-09-12| 770.91
#2011-09-13| 780.96
#2011-09-14| 794.41
#2011-09-15| 812.98
#2011-09-16| 814.64
#2011-09-19| 793.91
#2011-09-20| 793.75
#2011-09-21| 764.73
#2011-09-22| 739.87
#2011-09-23| 745.74
#2011-09-26| 762.90
#2011-09-27| 768.45
#2011-09-28| 745.76
#2011-09-29| 759.15
#2011-09-30| 729.73
#2011-10-03| 700.67
#2011-10-04| 722.59
#2011-10-05| 730.72
#2011-10-06| 748.94
#2011-10-07| 728.71
#2011-10-10| 761.33
#2011-10-11| 763.10
#2011-10-12| 778.89
#2011-10-13| 768.35
#2011-10-14| 776.45
#2011-10-17| 757.85
#2011-10-18| 786.43
#2011-10-19| 769.09
#2011-10-20| 775.74
#2011-10-21| 796.17
#2011-10-24| 815.09
#2011-10-25| 785.43
#2011-10-26| 799.90
#2011-10-27| 854.65
#2011-10-28| 854.29
#2011-10-31| 823.94
#2011-11-01| 785.88
#2011-11-02| 810.23
#2011-11-03| 829.95
#2011-11-04| 821.25
#2011-11-07| 826.23
#2011-11-08| 839.09
#2011-11-09| 797.85
#2011-11-10| 802.36
#2011-11-11| 822.40
#2011-11-14| 807.31
#2011-11-15| 812.22
#2011-11-16| 786.32
#2011-11-17| 768.38
#2011-11-18| 770.14
#2011-11-21| 755.32
#2011-11-22| 751.78
#2011-11-23| 735.47
#2011-11-24| .
#2011-11-25| 735.77
#2011-11-28| 760.67
#2011-11-29| 755.58
#2011-11-30| 802.36
#2011-12-01| 798.63
#2011-12-02| 805.18
#2011-12-05| 816.94
#2011-12-06| 815.26
#2011-12-07| 826.47
#2011-12-08| 799.43
#2011-12-09| 816.52
#2011-12-12| 798.36
#2011-12-13| 786.84
#2011-12-14| 777.57
#2011-12-15| 775.21
#2011-12-16| 781.08
#2011-12-19| 768.05
#2011-12-20| 796.39
#2011-12-21| 795.34
#2011-12-22| 804.94
#2011-12-23| 811.22
#2011-12-26| .
#2011-12-27| 805.06
#2011-12-28| 792.74
#2011-12-29| 805.33
#2011-12-30| 799.55
#2012-01-02| .
#2012-01-03| 818.17
#2012-01-04| 811.04
#2012-01-05| 816.49
#2012-01-06| 810.20
#2012-01-09| 813.10
#2012-01-10| 828.98
#2012-01-11| 827.85
#2012-01-12| 836.41
#2012-01-13| 829.41
#2012-01-16| .
#2012-01-17| 829.63
#2012-01-18| 840.60
#2012-01-19| 853.66
#2012-01-20| 851.09
#2012-01-23| 850.60
#2012-01-24| 850.74
#2012-01-25| 850.82
#2012-01-26| 849.39
#2012-01-27| 851.94
#2012-01-30| 843.60
#2012-01-31| 848.59
#2012-02-01| 864.90
#2012-02-02| 876.89
#2012-02-03| 900.58
#2012-02-06| 898.98
#2012-02-07| 897.54
#2012-02-08| 899.34
#2012-02-09| 904.02
#2012-02-10| 898.61
#2012-02-13| 901.39
#2012-02-14| 896.94
#2012-02-15| 896.01
#2012-02-16| 908.72
#2012-02-17| 912.05
#2012-02-20| .
#2012-02-21| 911.98
#2012-02-22| 908.36
#2012-02-23| 917.06
#2012-02-24| 919.40
#2012-02-27| 924.01
#2012-02-28| 928.21
#2012-02-29| 920.96
#2012-03-01| 931.94
#2012-03-02| 923.39
#2012-03-05| 918.45
#2012-03-06| 897.03
#2012-03-07| 908.29
#2012-03-08| 919.63
#2012-03-09| 926.18
#2012-03-12| 922.86
#2012-03-13| 949.83
#2012-03-14| 948.66
#2012-03-15| 963.50
#2012-03-16| 962.92
#2012-03-19| 971.16
#2012-03-20| 967.38
#2012-03-21| 966.06
#2012-03-22| 958.39
#2012-03-23| 969.15
#2012-03-26| 986.69
#2012-03-27| 976.96
#2012-03-28| 973.11
#2012-03-29| 962.61
#2012-03-30| 964.41
#2012-04-02| 974.39
#2012-04-03| 974.36
#2012-04-04| 956.60
#2012-04-05| 958.75
#2012-04-06| .
#2012-04-09| 944.19
#2012-04-10| 922.68
#2012-04-11| 932.65
#2012-04-12| 952.45
#2012-04-13| 936.89
#2012-04-16| 937.54
#2012-04-17| 949.14
#2012-04-18| 941.69
#2012-04-19| 936.98
#2012-04-20| 935.73
#2012-04-23| 923.70
#2012-04-24| 932.00
#2012-04-25| 945.29
#2012-04-26| 954.43
#2012-04-27| 958.61
#2012-04-30| 955.08
#2012-05-01| 959.09
#2012-05-02| 948.94
#2012-05-03| 934.52
#2012-05-04| 923.90
#2012-05-07| 923.74
#2012-05-08| 917.05
#2012-05-09| 906.98
#2012-05-10| 907.60
#2012-05-11| 903.54
#2012-05-14| 886.53
#2012-05-15| 881.95
#2012-05-16| 872.13
#2012-05-17| 855.74
#2012-05-18| 846.02
#2012-05-21| 860.41
#2012-05-22| 863.32
#2012-05-23| 864.96
#2012-05-24| 869.46
#2012-05-25| 866.77
#2012-05-28| .
#2012-05-29| 879.33
#2012-05-30| 860.75
#2012-05-31| 860.29
#2012-06-01| 829.97
#2012-06-04| 829.21
#2012-06-05| 841.45
#2012-06-06| 865.20
#2012-06-07| 864.85
#2012-06-08| 869.65
#2012-06-11| 858.88
#2012-06-12| 871.08
#2012-06-13| 859.52
#2012-06-14| 867.99
#2012-06-15| 883.06
#2012-06-18| 880.08
#2012-06-19| 895.18
#2012-06-20| 896.28
#2012-06-21| 874.98
#2012-06-22| 886.73
#2012-06-25| 868.82
#2012-06-26| 873.88
#2012-06-27| 882.90
#2012-06-28| 880.35
#2012-06-29| 905.47
#2012-07-02| 915.24
#2012-07-03| 923.17
#2012-07-04| .
#2012-07-05| 915.52
#2012-07-06| 907.11
#2012-07-09| 900.52
#2012-07-10| 892.13
#2012-07-11| 894.15
#2012-07-12| 888.42
#2012-07-13| 907.94
#2012-07-16| 911.22
#2012-07-17| 913.29
#2012-07-18| 910.94
#2012-07-19| 900.22
#2012-07-20| 888.39
#2012-07-23| 877.95
#2012-07-24| 872.03
#2012-07-25| 874.93
#2012-07-26| 894.49
#2012-07-27| 914.75
#2012-07-30| 915.20
#2012-07-31| 909.70
#2012-08-01| 899.07
#2012-08-02| 889.50
#2012-08-03| 912.70
#2012-08-06| 912.64
#2012-08-07| 922.47
#2012-08-08| 924.15
#2012-08-09| 921.37
#2012-08-10| 920.25
#2012-08-13| 919.22
#2012-08-14| 918.08
#2012-08-15| 921.92
#2012-08-16| 931.16
#2012-08-17| 932.80
#2012-08-20| 931.33
#2012-08-21| 929.53
#2012-08-22| 928.77
#2012-08-23| 921.85
#2012-08-24| 929.08
#2012-08-27| 927.05
#2012-08-28| 929.47
#2012-08-29| 931.45
#2012-08-30| 925.83
#2012-08-31| 933.67
#2012-09-03| .
#2012-09-04| 938.74
#2012-09-05| 936.33
#2012-09-06| 957.36
#2012-09-07| 966.21
#2012-09-10| 959.24
#2012-09-11| 966.38
#2012-09-12| 974.56
#2012-09-13| 993.08
#2012-09-14| 999.72
#2012-09-17| 992.72
#2012-09-18| 987.69
#2012-09-19| 985.59
#2012-09-20| 981.13
#2012-09-21| 981.77
#2012-09-24| 977.70
#2012-09-25| 962.52
#2012-09-26| 953.94
#2012-09-27| 967.21
#2012-09-28| 964.25
#2012-10-01| 974.53
#2012-10-02| 971.72
#2012-10-03| 981.16
#2012-10-04| 994.52
#2012-10-05| 995.43
#2012-10-08| 992.58
#2012-10-09| 983.61
#2012-10-10| 981.07
#2012-10-11| 990.72
#2012-10-12| 981.22
#2012-10-15| 989.16
#2012-10-16|1001.12
#2012-10-17|1014.95
#2012-10-18|1007.20
#2012-10-19| 995.83
#2012-10-22| 993.98
#2012-10-23| 979.38
#2012-10-24| 979.82
#2012-10-25| 982.31
#2012-10-26| 984.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 989.23
#2012-11-01|1005.31
#2012-11-02| 999.16
#2012-11-05| 998.83
#2012-11-06|1009.41
#2012-11-07| 981.09
#2012-11-08| 973.50
#2012-11-09| 975.59
#2012-11-12| 978.59
#2012-11-13| 973.77
#2012-11-14| 956.83
#2012-11-15| 955.99
#2012-11-16| 963.91
#2012-11-19| 984.46
#2012-11-20| 986.65
#2012-11-21| 988.20
#2012-11-22| .
#2012-11-23| 999.50
#2012-11-26| 995.64
#2012-11-27| 987.24
#2012-11-28| 995.21
#2012-11-29| 999.85
#2012-11-30|1000.00
#2012-12-03| 997.81
#2012-12-04| 991.98
#2012-12-05| 995.01
#2012-12-06| 997.73
#2012-12-07|1001.17
#2012-12-10|1001.68
#2012-12-11|1009.21
#2012-12-12|1011.44
#2012-12-13|1009.15
#2012-12-14|1005.91
#2012-12-17|1024.01
#2012-12-18|1039.41
#2012-12-19|1033.71
#2012-12-20|1046.27
#2012-12-21|1037.83
#2012-12-24|1036.85
#2012-12-25|1036.85
#2012-12-26|1029.70
#2012-12-27|1027.24
#2012-12-28|1021.22
#2012-12-31|1036.52
#2013-01-01|1036.52
#2013-01-02|1068.28
#2013-01-03|1066.50
#2013-01-04|1084.55
#2013-01-07|1083.86
#2013-01-08|1081.62
#2013-01-09|1088.16
#2013-01-10|1097.15
#2013-01-11|1099.77
#2013-01-14|1096.87
#2013-01-15|1097.94
#2013-01-16|1095.78
#2013-01-17|1102.27
#2013-01-18|1105.01
#2013-01-21|1105.22
#2013-01-22|1113.58
#2013-01-23|1110.06
#2013-01-24|1113.90
#2013-01-25|1116.63
#2013-01-28|1111.28
#2013-01-29|1120.17
#2013-01-30|1119.67
#2013-01-31|1120.90
#2013-02-01|1133.47
#2013-02-04|1119.89
#2013-02-05|1134.12
#2013-02-06|1140.01
#2013-02-07|1137.04
#2013-02-08|1140.81
#2013-02-11|1138.81
#2013-02-12|1143.68
#2013-02-13|1144.51
#2013-02-14|1151.98
#2013-02-15|1149.59
#2013-02-18|1149.41
#2013-02-19|1157.37
#2013-02-20|1137.44
#2013-02-21|1127.39
#2013-02-22|1142.73
#2013-02-25|1115.10
#2013-02-26|1120.44
#2013-02-27|1136.33
#2013-02-28|1131.55
#2013-03-01|1133.67
#2013-03-04|1145.14
#2013-03-05|1158.80
#2013-03-06|1166.98
#2013-03-07|1170.42
#2013-03-08|1171.76
#2013-03-11|1176.92
#2013-03-12|1171.12
#2013-03-13|1177.32
#2013-03-14|1182.92
#2013-03-15|1183.75
#2013-03-18|1173.28
#2013-03-19|1160.66
#2013-03-20|1174.45
#2013-03-21|1157.50
#2013-03-22|1165.94
#2013-03-25|1166.93
#2013-03-26|1180.91
#2013-03-27|1181.26
#2013-03-28|1186.02
#2013-03-29|1186.02
#2013-04-01|1172.75
#2013-04-02|1178.53
#2013-04-03|1154.05
#2013-04-04|1160.64
#2013-04-05|1153.37
#2013-04-08|1163.40
#2013-04-09|1166.30
#2013-04-10|1184.99
#2013-04-11|1190.47
#2013-04-12|1182.43
#2013-04-15|1148.94
#2013-04-16|1162.12
#2013-04-17|1142.16
#2013-04-18|1131.27
#2013-04-19|1148.00
#2013-04-22|1150.24
#2013-04-23|1168.48
#2013-04-24|1171.80
#2013-04-25|1179.72
#2013-04-26|1175.22
#2013-04-29|1185.46
#2013-04-30|1195.78
#2013-05-01|1180.01
#2013-05-02|1198.66
#2013-05-03|1219.31
#2013-05-06|1225.59
#2013-05-07|1230.86
#2013-05-08|1237.32
#2013-05-09|1232.52
#2013-05-10|1240.05
#2013-05-13|1242.03
#2013-05-14|1267.59
#2013-05-15|1278.64
#2013-05-16|1270.72
#2013-05-17|1293.78
#2013-05-20|1293.30
#2013-05-21|1294.95
#2013-05-22|1279.36
#2013-05-23|1270.41
#2013-05-24|1275.06
#2013-05-27|1275.43
#2013-05-28|1292.24
#2013-05-29|1289.16
#2013-05-30|1304.82
#2013-05-31|1285.75
#2013-06-03|1291.55
#2013-06-04|1283.27
#2013-06-05|1259.33
#2013-06-06|1276.68
#2013-06-07|1302.54
#2013-06-10|1308.75
#2013-06-11|1285.34
#2013-06-12|1270.01
#2013-06-13|1294.36
#2013-06-14|1279.16
#2013-06-17|1295.65
#2013-06-18|1305.51
#2013-06-19|1290.63
#2013-06-20|1257.33
#2013-06-21|1252.34
#2013-06-24|1231.24
#2013-06-25|1250.84
#2013-06-26|1258.93
#2013-06-27|1273.74
#2013-06-28|1264.82
#2013-07-01|1276.78
#2013-07-02|1272.63
#2013-07-03|1273.43
#2013-07-04|1273.54
#2013-07-05|1295.98
#2013-07-08|1296.43
#2013-07-09|1306.71
#2013-07-10|1299.66
#2013-07-11|1315.88
#2013-07-12|1325.37
#2013-07-15|1330.13
#2013-07-16|1320.75
#2013-07-17|1324.12
#2013-07-18|1335.04
#2013-07-19|1335.76
#2013-07-22|1347.28
#2013-07-23|1347.52
#2013-07-24|1339.41
#2013-07-25|1350.61
#2013-07-26|1346.90
#2013-07-29|1339.56
#2013-07-30|1343.87
#2013-07-31|1333.61
#2013-08-01|1361.28
#2013-08-02|1366.21
#2013-08-05|1364.69
#2013-08-06|1357.63
#2013-08-07|1345.20
#2013-08-08|1349.51
#2013-08-09|1344.72
#2013-08-12|1338.79
#2013-08-13|1347.50
#2013-08-14|1341.12
#2013-08-15|1317.62
#2013-08-16|1317.81
#2013-08-19|1305.51
#2013-08-20|1314.34
#2013-08-21|1307.73
#2013-08-22|1321.13
#2013-08-23|1321.37
#2013-08-26|1312.98
#2013-08-27|1280.31
#2013-08-28|1284.02
#2013-08-29|1291.38
#2013-08-30|1282.84
#2013-09-02|1282.88
#2013-09-03|1298.27
#2013-09-04|1308.87
#2013-09-05|1312.04
#2013-09-06|1313.96
#2013-09-09|1327.34
#2013-09-10|1351.48
#2013-09-11|1352.95
#2013-09-12|1349.35
#2013-09-13|1354.57
#2013-09-16|1368.66
#2013-09-17|1381.18
#2013-09-18|1389.02
#2013-09-19|1391.33
#2013-09-20|1387.50
#2013-09-23|1370.94
#2013-09-24|1366.58
#2013-09-25|1363.40
#2013-09-26|1369.14
#2013-09-27|1363.92
#2013-09-30|1355.93
#2013-10-01|1367.60
#2013-10-02|1360.37
#2013-10-03|1348.32
#2013-10-04|1360.58
#2013-10-07|1343.07
#2013-10-08|1321.47
#2013-10-09|1327.28
#2013-10-10|1367.76
#2013-10-11|1379.49
#2013-10-14|1387.52
#2013-10-15|1377.86
#2013-10-16|1401.00
#2013-10-17|1418.95
#2013-10-18|1430.00
#2013-10-21|1429.42
#2013-10-22|1429.65
#2013-10-23|1421.97
#2013-10-24|1434.81
#2013-10-25|1440.98
#2013-10-28|1439.94
#2013-10-29|1450.08
#2013-10-30|1440.20
#2013-10-31|1423.25
#2013-11-01|1434.70
#2013-11-04|1433.73
#2013-11-05|1431.18
#2013-11-06|1438.55
#2013-11-07|1415.68
#2013-11-08|1442.22
#2013-11-11|1448.01
#2013-11-12|1438.60
#2013-11-13|1447.43
#2013-11-14|1456.93
#2013-11-15|1465.34
#2013-11-18|1461.70
#2013-11-19|1459.15
#2013-11-20|1457.88
#2013-11-21|1476.58
#2013-11-22|1484.02
#2013-11-25|1485.24
#2013-11-26|1485.73
#2013-11-27|1492.24
#2013-11-28|1492.46
#2013-11-29|1491.18
#2013-12-02|1491.66
#2013-12-03|1476.52
#2013-12-04|1476.15
#2013-12-05|1466.33
#2013-12-06|1484.80
#2013-12-09|1487.62
#2013-12-10|1482.86
#2013-12-11|1474.31
#2013-12-12|1471.59
#2013-12-13|1481.40
#2013-12-16|1496.16
#2013-12-17|1494.70
#2013-12-18|1525.39
#2013-12-19|1520.46
#2013-12-20|1533.09
#2013-12-23|1542.68
#2013-12-24|1545.43
#2013-12-25|1545.43
#2013-12-26|1551.27
#2013-12-27|1551.19
#2013-12-30|1552.80
#2013-12-31|1564.77
#2014-01-01|1564.77
#2014-01-02|1552.85
#2014-01-03|1560.09
#2014-01-06|1555.82
#2014-01-07|1560.71
#2014-01-08|1561.82
#2014-01-09|1560.64
#2014-01-10|1556.62
#2014-01-13|1528.53
#2014-01-14|1544.02
#2014-01-15|1556.20
#2014-01-16|1551.13
#2014-01-17|1556.22
#2014-01-20|1556.41
#2014-01-21|1554.03
#2014-01-22|1563.23
#2014-01-23|1535.15
#2014-01-24|1492.82
#2014-01-27|1469.24
#2014-01-28|1491.13
#2014-01-29|1471.02
#2014-01-30|1494.40
#2014-01-31|1470.65
#2014-02-03|1430.52
#2014-02-04|1444.58
#2014-02-05|1438.97
#2014-02-06|1463.51
#2014-02-07|1485.31
#2014-02-10|1486.90
#2014-02-11|1499.88
#2014-02-12|1506.03
#2014-02-13|1511.23
#2014-02-14|1511.95
#2014-02-17|1512.00
#2014-02-18|1517.65
#2014-02-19|1500.37
#2014-02-20|1502.37
#2014-02-21|1501.64
#2014-02-24|1518.89
#2014-02-25|1508.75
#2014-02-26|1504.99
#2014-02-27|1516.98
#2014-02-28|1522.75
#2014-03-03|1505.10
#2014-03-04|1539.10
#2014-03-05|1542.03
#2014-03-06|1551.61
#2014-03-07|1559.05
#2014-03-10|1555.60
#2014-03-11|1546.86
#2014-03-12|1546.50
#2014-03-13|1518.59
#2014-03-14|1513.27
#2014-03-17|1531.22
#2014-03-18|1539.29
#2014-03-19|1533.89
#2014-03-20|1549.56
#2014-03-21|1544.52
#2014-03-24|1539.92
#2014-03-25|1529.01
#2014-03-26|1513.57
#2014-03-27|1508.22
#2014-03-28|1510.87
#2014-03-31|1528.04
#2014-04-01|1536.87
#2014-04-02|1540.54
#2014-04-03|1533.51
#2014-04-04|1500.11
#2014-04-07|1468.16
#2014-04-08|1469.22
#2014-04-09|1492.71
#2014-04-10|1452.88
#2014-04-11|1428.74
#2014-04-14|1445.73
#2014-04-15|1455.46
#2014-04-16|1480.15
#2014-04-17|1484.27
#2014-04-18|1484.04
#2014-04-21|1485.34
#2014-04-22|1497.15
#2014-04-23|1494.21
#2014-04-24|1493.47
#2014-04-25|1464.99
#2014-04-28|1460.40
#2014-04-29|1473.78
#2014-04-30|1481.49
#2014-05-01|1486.80
#2014-05-02|1487.47
#2014-05-05|1486.29
#2014-05-06|1468.60
#2014-05-07|1485.86
#2014-05-08|1489.86
#2014-05-09|1491.58
#2014-05-12|1510.32
#2014-05-13|1505.32
#2014-05-14|1492.28
#2014-05-15|1470.62
#2014-05-16|1474.91
#2014-05-19|1484.27
#2014-05-20|1468.76
#2014-05-21|1488.19
#2014-05-22|1494.87
#2014-05-23|1501.61
#2014-05-26|1501.69
#2014-05-27|1518.15
#2014-05-28|1514.70
#2014-05-29|1518.96
#2014-05-30|1517.15
#2014-06-02|1519.39
#2014-06-03|1516.82
#2014-06-04|1523.29
#2014-06-05|1533.89
#2014-06-06|1551.78
#2014-06-09|1555.95
#2014-06-10|1554.78
#2014-06-11|1545.01
#2014-06-12|1539.26
#2014-06-13|1539.33
#2014-06-16|1535.49
#2014-06-17|1552.52
#2014-06-18|1563.21
#2014-06-19|1556.89
#2014-06-20|1560.88
#2014-06-23|1563.56
#2014-06-24|1546.77
#2014-06-25|1551.93
#2014-06-26|1548.73
#2014-06-27|1554.62
#2014-06-30|1561.85
#2014-07-01|1573.92
#2014-07-02|1574.71
#2014-07-03|1589.14
#2014-07-04|1589.43
#2014-07-07|1579.61
#2014-07-08|1563.10
#2014-07-09|1569.42
#2014-07-10|1556.35
#2014-07-11|1559.99
#2014-07-14|1573.16
#2014-07-15|1579.03
#2014-07-16|1583.03
#2014-07-17|1563.70
#2014-07-18|1580.06
#2014-07-21|1576.33
#2014-07-22|1591.00
#2014-07-23|1592.71
#2014-07-24|1597.05
#2014-07-25|1581.02
#2014-07-28|1581.91
#2014-07-29|1576.40
#2014-07-30|1584.13
#2014-07-31|1547.64
#2014-08-01|1537.21
#2014-08-04|1545.59
#2014-08-05|1530.96
#2014-08-06|1537.45
#2014-08-07|1526.04
#2014-08-08|1543.70
#2014-08-11|1548.74
#2014-08-12|1548.03
#2014-08-13|1556.13
#2014-08-14|1559.17
#2014-08-15|1551.59
#2014-08-18|1570.98
#2014-08-19|1571.72
#2014-08-20|1578.38
#2014-08-21|1586.63
#2014-08-22|1585.59
#2014-08-25|1599.13
#2014-08-26|1604.66
#2014-08-27|1601.09
#2014-08-28|1594.03
#2014-08-29|1599.28
#2014-09-01|1599.10
#2014-09-02|1605.02
#2014-09-03|1603.70
#2014-09-04|1604.16
#2014-09-05|1606.46
#2014-09-08|1606.22
#2014-09-09|1590.03
#2014-09-10|1601.36
#2014-09-11|1601.34
#2014-09-12|1603.73
#2014-09-15|1601.46
#2014-09-16|1610.76
#2014-09-17|1620.31
#2014-09-18|1637.76
#2014-09-19|1626.34
#2014-09-22|1609.79
#2014-09-23|1597.47
#2014-09-24|1609.27
#2014-09-25|1579.87
#2014-09-26|1597.43
#2014-09-29|1588.32
#2014-09-30|1585.47
#2014-10-01|1562.70
#2014-10-02|1569.45
#2014-10-03|1587.94
#2014-10-06|1587.21
#2014-10-07|1555.43
#2014-10-08|1581.55
#2014-10-09|1542.58
#2014-10-10|1522.46
#2014-10-13|1502.32
#2014-10-14|1508.28
#2014-10-15|1497.00
#2014-10-16|1498.46
#2014-10-17|1518.66
#2014-10-20|1528.32
#2014-10-21|1558.74
#2014-10-22|1533.45
#2014-10-23|1554.94
#2014-10-24|1569.42
#2014-10-27|1570.23
#2014-10-28|1592.47
#2014-10-29|1597.90
#2014-10-30|1630.56
#2014-10-31|1655.87
#2014-11-03|1656.25
#2014-11-04|1658.86
#2014-11-05|1673.72
#2014-11-06|1679.85
#2014-11-07|1685.77
#2014-11-10|1690.77
#2014-11-11|1688.38
#2014-11-12|1689.14
#2014-11-13|1684.33
#2014-11-14|1679.13
#2014-11-17|1675.72
#2014-11-18|1680.63
#2014-11-19|1676.13
#2014-11-20|1680.67
#2014-11-21|1688.22
#2014-11-24|1694.72
#2014-11-25|1700.63
#2014-11-26|1700.61
#2014-11-27|1699.64
#2014-11-28|1703.50
#2014-12-01|1693.17
#2014-12-02|1706.99
#2014-12-03|1715.37
#2014-12-04|1715.93
#2014-12-05|1731.96
#2014-12-08|1732.32
#2014-12-09|1732.99
#2014-12-10|1707.28
#2014-12-11|1711.80
#2014-12-12|1665.66
#2014-12-15|1659.33
#2014-12-16|1640.46
#2014-12-17|1681.76
#2014-12-18|1724.97
#2014-12-19|1724.97
#2014-12-22|1731.79
#2014-12-23|1742.78
#2014-12-24|1745.26
#2014-12-25|1745.26
#2014-12-26|1743.09
#2014-12-29|1742.83
#2014-12-30|1737.77
#2014-12-31|1722.12
#2015-01-01|1722.12
#2015-01-02|1721.74
#2015-01-05|1683.11
#2015-01-06|1654.98
#2015-01-07|1677.96
#2015-01-08|1701.63
#2015-01-09|1680.92
#2015-01-12|1665.12
#2015-01-13|1665.52
#2015-01-14|1637.06
#2015-01-15|1620.33
#2015-01-16|1634.50
#2015-01-19|1634.07
#2015-01-20|1633.48
#2015-01-21|1638.00
#2015-01-22|1660.10
#2015-01-23|1647.82
#2015-01-26|1651.92
#2015-01-27|1628.29
#2015-01-28|1596.35
#2015-01-29|1610.27
#2015-01-30|1599.86
#2015-02-02|1622.57
#2015-02-03|1653.64
#2015-02-04|1655.46
#2015-02-05|1682.12
#2015-02-06|1692.30
#2015-02-09|1686.27
#2015-02-10|1699.17
#2015-02-11|1702.99
#2015-02-12|1720.72
#2015-02-13|1714.41
#2015-02-16|1714.18
#2015-02-17|1722.87
#2015-02-18|1715.78
#2015-02-19|1717.28
#2015-02-20|1734.30
#2015-02-23|1731.74
#2015-02-24|1740.35
#2015-02-25|1744.42
#2015-02-26|1740.01
#2015-02-27|1724.16
#2015-03-02|1744.46
#2015-03-03|1734.23
#2015-03-04|1724.28
#2015-03-05|1731.42
#2015-03-06|1715.07
#2015-03-09|1723.96
#2015-03-10|1688.93
#2015-03-11|1694.22
#2015-03-12|1733.63
#2015-03-13|1717.47
#2015-03-16|1738.97
#2015-03-17|1734.04
#2015-03-18|1739.10
#2015-03-19|1730.06
#2015-03-20|1752.23
#2015-03-23|1744.22
#2015-03-24|1734.29
#2015-03-25|1702.99
#2015-03-26|1702.01
#2015-03-27|1700.09
#2015-03-30|1714.71
#2015-03-31|1706.29
#2015-04-01|1711.06
#2015-04-02|1717.54
#2015-04-03|1718.28
#2015-04-06|1718.81
#2015-04-07|1716.01
#2015-04-08|1728.44
#2015-04-09|1733.15
#2015-04-10|1733.34
#2015-04-13|1732.70
#2015-04-14|1737.34
#2015-04-15|1744.95
#2015-04-16|1745.97
#2015-04-17|1718.13
#2015-04-20|1728.46
#2015-04-21|1726.84
#2015-04-22|1750.54
#2015-04-23|1754.13
#2015-04-24|1747.51
#2015-04-27|1738.99
#2015-04-28|1749.32
#2015-04-29|1749.53
#2015-04-30|1735.41
#2015-05-01|1746.04
#2015-05-04|1756.23
#2015-05-05|1747.52
#2015-05-06|1739.69
#2015-05-07|1753.37
#2015-05-08|1778.62
#2015-05-11|1780.07
#2015-05-12|1769.81
#2015-05-13|1774.17
#2015-05-14|1791.60
#2015-05-15|1782.26
#2015-05-18|1792.60
#2015-05-19|1797.75
#2015-05-20|1792.63
#2015-05-21|1788.07
#2015-05-22|1789.50
#2015-05-25|1789.78
#2015-05-26|1772.24
#2015-05-27|1788.13
#2015-05-28|1789.32
#2015-05-29|1773.54
#2015-06-01|1774.86
#2015-06-02|1777.66
#2015-06-03|1788.56
#2015-06-04|1770.65
#2015-06-05|1780.13
#2015-06-08|1770.27
#2015-06-09|1773.79
#2015-06-10|1802.88
#2015-06-11|1807.77
#2015-06-12|1797.60
#2015-06-15|1788.57
#2015-06-16|1796.00
#2015-06-17|1794.48
#2015-06-18|1810.61
#2015-06-19|1797.87
#2015-06-22|1813.81
#2015-06-23|1819.23
#2015-06-24|1804.63
#2015-06-25|1795.03
#2015-06-26|1800.06
#2015-06-29|1751.30
#2015-06-30|1761.10
#2015-07-01|1774.96
#2015-07-02|1771.51
#2015-07-03|1771.73
#2015-07-06|1763.78
#2015-07-07|1762.13
#2015-07-08|1728.96
#2015-07-09|1739.49
#2015-07-10|1765.09
#2015-07-13|1784.93
#2015-07-14|1789.82
#2015-07-15|1791.40
#2015-07-16|1807.63
#2015-07-17|1808.43
#2015-07-20|1814.20
#2015-07-21|1809.66
#2015-07-22|1814.52
#2015-07-23|1794.02
#2015-07-24|1777.51
#2015-07-27|1754.38
#2015-07-28|1765.05
#2015-07-29|1784.02
#2015-07-30|1794.19
#2015-07-31|1783.42
#2015-08-03|1784.01
#2015-08-04|1785.77
#2015-08-05|1789.57
#2015-08-06|1774.45
#2015-08-07|1780.30
#2015-08-10|1800.94
#2015-08-11|1775.87
#2015-08-12|1766.46
#2015-08-13|1767.51
#2015-08-14|1778.26
#2015-08-17|1781.44
#2015-08-18|1778.51
#2015-08-19|1764.71
#2015-08-20|1729.51
#2015-08-21|1672.11
#2015-08-24|1601.33
#2015-08-25|1579.77
#2015-08-26|1638.78
#2015-08-27|1680.81
#2015-08-28|1681.09
#2015-08-31|1665.63
#2015-09-01|1610.27
#2015-09-02|1629.20
#2015-09-03|1640.48
#2015-09-04|1612.92
#2015-09-07|1612.67
#2015-09-08|1655.53
#2015-09-09|1634.54
#2015-09-10|1641.50
#2015-09-11|1647.38
#2015-09-14|1638.59
#2015-09-15|1659.49
#2015-09-16|1671.90
#2015-09-17|1658.52
#2015-09-18|1626.87
#2015-09-21|1643.99
#2015-09-22|1618.34
#2015-09-23|1619.67
#2015-09-24|1603.68
#2015-09-25|1619.11
#2015-09-28|1566.20
#2015-09-29|1569.95
#2015-09-30|1597.86
#2015-10-01|1603.64
#2015-10-02|1606.20
#2015-10-05|1645.24
#2015-10-06|1639.44
#2015-10-07|1659.55
#2015-10-08|1666.20
#2015-10-09|1660.81
#2015-10-12|1665.00
#2015-10-13|1652.47
#2015-10-14|1640.79
#2015-10-15|1673.04
#2015-10-16|1682.16
#2015-10-19|1677.77
#2015-10-20|1682.11
#2015-10-21|1658.22
#2015-10-22|1684.98
#2015-10-23|1709.90
#2015-10-26|1710.61
#2015-10-27|1697.16
#2015-10-28|1733.33
#2015-10-29|1730.14
#2015-10-30|1708.95
#2015-11-02|1719.69
#2015-11-03|1734.91
#2015-11-04|1734.81
#2015-11-05|1744.40
#2015-11-06|1762.59
#2015-11-09|1740.71
#2015-11-10|1745.33
#2015-11-11|1744.32
#2015-11-12|1714.61
#2015-11-13|1697.81
#2015-11-16|1717.13
#2015-11-17|1714.70
#2015-11-18|1743.12
#2015-11-19|1744.10
#2015-11-20|1744.74
#2015-11-23|1738.90
#2015-11-24|1732.47
#2015-11-25|1736.27
#2015-11-26|1736.85
#2015-11-27|1739.89
#2015-11-30|1740.24
#2015-12-01|1753.16
#2015-12-02|1736.82
#2015-12-03|1711.26
#2015-12-04|1750.78
#2015-12-07|1728.34
#2015-12-08|1707.04
#2015-12-09|1682.76
#2015-12-10|1687.04
#2015-12-11|1633.93
#2015-12-14|1631.54
#2015-12-15|1667.10
#2015-12-16|1691.64
#2015-12-17|1665.52
#2015-12-18|1626.73
#2015-12-21|1640.06
#2015-12-22|1654.39
#2015-12-23|1678.25
#2015-12-24|1678.61
#2015-12-25|1678.61
#2015-12-28|1676.35
#2015-12-29|1691.57
#2015-12-30|1677.59
#2015-12-31|1661.19
#2016-01-01|1661.19
#2016-01-04|1625.18
#2016-01-05|1623.24
#2016-01-06|1590.21
#2016-01-07|1546.18
#2016-01-08|1522.40
#2016-01-11|1529.05
#2016-01-12|1537.96
#2016-01-13|1489.59
#2016-01-14|1507.55
#2016-01-15|1465.97
#2016-01-18|1465.11
#2016-01-19|1460.56
#2016-01-20|1438.02
#2016-01-21|1438.83
#2016-01-22|1468.53
#2016-01-25|1434.54
#2016-01-26|1456.37
#2016-01-27|1447.50
#2016-01-28|1438.65
#2016-01-29|1495.69
#2016-02-01|1487.02
#2016-02-02|1444.35
#2016-02-03|1453.20
#2016-02-04|1467.47
#2016-02-05|1440.68
#2016-02-08|1389.78
#2016-02-09|1394.44
#2016-02-10|1396.35
#2016-02-11|1362.19
#2016-02-12|1410.83
#2016-02-15|1411.72
#2016-02-16|1439.91
#2016-02-17|1469.90
#2016-02-18|1459.66
#2016-02-19|1460.23
#2016-02-22|1481.42
#2016-02-23|1456.41
#2016-02-24|1452.18
#2016-02-25|1475.67
#2016-02-26|1485.50
#2016-02-29|1475.46
#2016-03-01|1520.39
#2016-03-02|1524.69
#2016-03-03|1538.30
#2016-03-04|1547.73
#2016-03-07|1541.77
#2016-03-08|1517.63
#2016-03-09|1518.42
#2016-03-10|1515.38
#2016-03-11|1554.85
#2016-03-14|1550.40
#2016-03-15|1541.52
#2016-03-16|1544.86
#2016-03-17|1575.25
#2016-03-18|1590.02
#2016-03-21|1587.52
#2016-03-22|1578.80
#2016-03-23|1572.79
#2016-03-24|1564.36
#2016-03-25|1564.36
#2016-03-28|1564.03
#2016-03-29|1579.83
#2016-03-30|1592.32
#2016-03-31|1594.56
#2016-04-01|1609.38
#2016-04-04|1595.17
#2016-04-05|1574.18
#2016-04-06|1586.01
#2016-04-07|1553.61
#2016-04-08|1558.15
#2016-04-11|1562.49
#2016-04-12|1581.54
#2016-04-13|1623.98
#2016-04-14|1631.30
#2016-04-15|1626.14
#2016-04-18|1637.97
#2016-04-19|1651.48
#2016-04-20|1675.93
#2016-04-21|1670.13
#2016-04-22|1674.80
#2016-04-25|1664.71
#2016-04-26|1677.79
#2016-04-27|1682.20
#2016-04-28|1658.11
#2016-04-29|1646.19
#2016-05-02|1663.16
#2016-05-03|1633.20
#2016-05-04|1619.73
#2016-05-05|1617.41
#2016-05-06|1623.47
#2016-05-09|1623.53
#2016-05-10|1649.40
#2016-05-11|1628.65
#2016-05-12|1628.58
#2016-05-13|1608.96
#2016-05-16|1621.63
#2016-05-17|1610.91
#2016-05-18|1639.31
#2016-05-19|1620.58
#2016-05-20|1637.21
#2016-05-23|1634.73
#2016-05-24|1671.70
#2016-05-25|1683.73
#2016-05-26|1676.09
#2016-05-27|1691.47
#2016-05-30|1691.13
#2016-05-31|1686.06
#2016-06-01|1688.02
#2016-06-02|1690.23
#2016-06-03|1668.95
#2016-06-06|1686.06
#2016-06-07|1679.83
#2016-06-08|1685.73
#2016-06-09|1670.34
#2016-06-10|1644.02
#2016-06-13|1622.61
#2016-06-14|1593.99
#2016-06-15|1593.40
#2016-06-16|1594.12
#2016-06-17|1589.85
#2016-06-20|1603.36
#2016-06-21|1604.84
#2016-06-22|1600.67
#2016-06-23|1639.70
#2016-06-24|1543.20
#2016-06-27|1482.67
#2016-06-28|1511.99
#2016-06-29|1552.68
#2016-06-30|1561.08
#2016-07-01|1558.42
#2016-07-04|1559.63
#2016-07-05|1536.39
#2016-07-06|1537.87
#2016-07-07|1549.47
#2016-07-08|1583.93
#2016-07-11|1595.25
#2016-07-12|1626.23
#2016-07-13|1626.91
#2016-07-14|1645.90
#2016-07-15|1647.84
#2016-07-18|1653.26
#2016-07-19|1653.79
#2016-07-20|1662.88
#2016-07-21|1653.52
#2016-07-22|1666.70
#2016-07-25|1660.67
#2016-07-26|1662.55
#2016-07-27|1667.87
#2016-07-28|1675.02
#2016-07-29|1670.25
#2016-08-01|1666.37
#2016-08-02|1651.74
#2016-08-03|1668.66
#2016-08-04|1672.41
#2016-08-05|1701.87
#2016-08-08|1700.30
#2016-08-09|1699.30
#2016-08-10|1689.86
#2016-08-11|1699.10
#2016-08-12|1695.19
#2016-08-15|1710.22
#2016-08-16|1704.14
#2016-08-17|1709.72
#2016-08-18|1710.02
#2016-08-19|1709.96
#2016-08-22|1711.73
#2016-08-23|1717.16
#2016-08-24|1708.95
#2016-08-25|1710.63
#2016-08-26|1718.43
#2016-08-29|1728.52
#2016-08-30|1741.58
#2016-08-31|1741.54
#2016-09-01|1738.39
#2016-09-02|1749.51
#2016-09-05|1750.07
#2016-09-06|1748.44
#2016-09-07|1755.74
#2016-09-08|1756.59
#2016-09-09|1725.76
#2016-09-12|1752.85
#2016-09-13|1722.92
#2016-09-14|1716.22
#2016-09-15|1736.57
#2016-09-16|1724.48
#2016-09-19|1731.33
#2016-09-20|1729.97
#2016-09-21|1746.12
#2016-09-22|1757.04
#2016-09-23|1739.24
#2016-09-26|1718.88
#2016-09-27|1729.38
#2016-09-28|1737.96
#2016-09-29|1715.63
#2016-09-30|1738.28
#2016-10-03|1736.94
#2016-10-04|1737.36
#2016-10-05|1758.02
#2016-10-06|1751.62
#2016-10-07|1745.47
#2016-10-10|1751.64
#2016-10-11|1726.13
#2016-10-12|1727.99
#2016-10-13|1712.88
#2016-10-14|1724.22
#2016-10-17|1714.33
#2016-10-18|1726.67
#2016-10-19|1742.50
#2016-10-20|1746.89
#2016-10-21|1751.35
#2016-10-24|1758.50
#2016-10-25|1747.24
#2016-10-26|1744.97
#2016-10-27|1741.13
#2016-10-28|1741.86
#2016-10-31|1740.98
#2016-11-01|1728.66
#2016-11-02|1711.67
#2016-11-03|1715.59
#2016-11-04|1714.98
#2016-11-07|1759.99
#2016-11-08|1755.07
#2016-11-09|1812.28
#2016-11-10|1841.11
#2016-11-11|1847.78
#2016-11-14|1858.28
#2016-11-15|1865.80
#2016-11-16|1856.81
#2016-11-17|1877.59
#2016-11-18|1877.66
#2016-11-21|1890.22
#2016-11-22|1884.72
#2016-11-23|1891.89
#2016-11-24|1892.00
#2016-11-25|1896.78
#2016-11-28|1872.53
#2016-11-29|1875.41
#2016-11-30|1881.55
#2016-12-01|1891.86
#2016-12-02|1880.62
#2016-12-05|1903.57
#2016-12-06|1913.97
#2016-12-07|1949.41
#2016-12-08|1969.27
#2016-12-09|1967.31
#2016-12-12|1947.03
#2016-12-13|1952.78
#2016-12-14|1944.32
#2016-12-15|1958.22
#2016-12-16|1940.64
#2016-12-19|1939.27
#2016-12-20|1959.76
#2016-12-21|1952.19
#2016-12-22|1940.44
#2016-12-23|1944.39
#2016-12-26|1944.39
#2016-12-27|1948.99
#2016-12-28|1931.17
#2016-12-29|1923.82
#2016-12-30|1923.88
#2017-01-02|1923.88
#2017-01-03|1948.81
#2017-01-04|1978.80
#2017-01-05|1971.11
#2017-01-06|1984.33
#2017-01-09|1967.17
#2017-01-10|1970.14
#2017-01-11|1979.89
#2017-01-12|1973.75
#2017-01-13|1978.65
#2017-01-16|1977.99
#2017-01-17|1949.47
#2017-01-18|1960.00
#2017-01-19|1947.47
#2017-01-20|1957.58
#2017-01-23|1951.12
#2017-01-24|1972.88
#2017-01-25|1989.12
#2017-01-26|1986.45
#2017-01-27|1979.96
#2017-01-30|1972.64
#2017-01-31|1958.63
#2017-02-01|1960.30
#2017-02-02|1949.64
#2017-02-03|1998.00
#2017-02-06|1994.13
#2017-02-07|1995.93
#2017-02-08|1982.72
#2017-02-09|2008.28
#2017-02-10|2012.73
#2017-02-13|2032.33
#2017-02-14|2048.48
#2017-02-15|2067.00
#2017-02-16|2056.67
#2017-02-17|2060.21
#2017-02-20|2060.34
#2017-02-21|2068.89
#2017-02-22|2066.32
#2017-02-23|2068.89
#2017-02-24|2059.41
#2017-02-27|2065.54
#2017-02-28|2049.80
#2017-03-01|2091.88
#2017-03-02|2067.51
#2017-03-03|2071.37
#2017-03-06|2063.28
#2017-03-07|2057.78
#2017-03-08|2057.87
#2017-03-09|2060.13
#2017-03-10|2063.78
#2017-03-13|2068.20
#2017-03-14|2062.83
#2017-03-15|2067.93
#2017-03-16|2082.05
#2017-03-17|2059.72
#2017-03-20|2043.31
#2017-03-21|1996.71
#2017-03-22|1994.96
#2017-03-23|2000.25
#2017-03-24|1998.66
#2017-03-27|1986.37
#2017-03-28|2010.98
#2017-03-29|2008.52
#2017-03-30|2029.04
#2017-03-31|2023.12
#2017-04-03|2014.20
#2017-04-04|2008.67
#2017-04-05|2000.81
#2017-04-06|2011.12
#2017-04-07|2008.10
#2017-04-10|2005.34
#2017-04-11|2003.54
#2017-04-12|1991.02
#2017-04-13|1975.51
#2017-04-14|1975.51
#2017-04-17|2003.99
#2017-04-18|1990.55
#2017-04-19|1991.55
#2017-04-20|2023.01
#2017-04-21|2011.74
#2017-04-24|2046.54
#2017-04-25|2056.13
#2017-04-26|2055.00
#2017-04-27|2046.41
#2017-04-28|2027.10
#2017-05-01|2031.89
#2017-05-02|2042.18
#2017-05-03|2040.79
#2017-05-04|2040.46
#2017-05-05|2038.47
#2017-05-08|2029.84
#2017-05-09|2028.83
#2017-05-10|2031.39
#2017-05-11|2022.94
#2017-05-12|2018.12
#2017-05-15|2039.57
#2017-05-16|2038.51
#2017-05-17|1981.75
#2017-05-18|1987.53
#2017-05-19|2005.40
#2017-05-22|2014.36
#2017-05-23|2024.46
#2017-05-24|2032.05
#2017-05-25|2042.69
#2017-05-26|2043.58
#2017-05-29|2043.92
#2017-05-30|2030.43
#2017-05-31|2028.43
#2017-06-01|2052.86
#2017-06-02|2055.09
#2017-06-05|2063.31
#2017-06-06|2055.91
#2017-06-07|2070.27
#2017-06-08|2083.60
#2017-06-09|2096.71
#2017-06-12|2092.24
#2017-06-13|2111.97
#2017-06-14|2117.26
#2017-06-15|2110.06
#2017-06-16|2110.34
#2017-06-19|2132.10
#2017-06-20|2118.60
#2017-06-21|2107.38
#2017-06-22|2103.52
#2017-06-23|2104.40
#2017-06-26|2113.64
#2017-06-27|2116.80
#2017-06-28|2145.60
#2017-06-29|2129.80
#2017-06-30|2127.56
#2017-07-03|2144.13
#2017-07-04|2143.88
#2017-07-05|2151.96
#2017-07-06|2131.84
#2017-07-07|2145.83
#2017-07-10|2152.80
#2017-07-11|2147.72
#2017-07-12|2160.72
#2017-07-13|2171.24
#2017-07-14|2174.32
#2017-07-17|2173.48
#2017-07-18|2173.18
#2017-07-19|2177.61
#2017-07-20|2178.89
#2017-07-21|2195.58
#2017-07-24|2197.31
#2017-07-25|2211.30
#2017-07-26|2213.44
#2017-07-27|2192.45
#2017-07-28|2190.92
#2017-07-31|2201.99
#2017-08-01|2216.91
#2017-08-02|2212.70
#2017-08-03|2203.89
#2017-08-04|2214.72
#2017-08-07|2219.74
#2017-08-08|2216.83
#2017-08-09|2214.52
#2017-08-10|2172.05
#2017-08-11|2170.66
#2017-08-14|2202.44
#2017-08-15|2210.51
#2017-08-16|2212.23
#2017-08-17|2176.06
#2017-08-18|2176.02
#2017-08-21|2175.86
#2017-08-22|2200.03
#2017-08-23|2192.39
#2017-08-24|2193.28
#2017-08-25|2196.66
#2017-08-28|2191.79
#2017-08-29|2186.20
#2017-08-30|2195.36
#2017-08-31|2201.49
#2017-09-01|2210.83
#2017-09-04|2210.55
#2017-09-05|2173.98
#2017-09-06|2178.47
#2017-09-07|2170.46
#2017-09-08|2175.97
#2017-09-11|2210.93
#2017-09-12|2229.77
#2017-09-13|2221.09
#2017-09-14|2220.17
#2017-09-15|2224.06
#2017-09-18|2235.16
#2017-09-19|2246.96
#2017-09-20|2253.76
#2017-09-21|2256.52
#2017-09-22|2265.86
#2017-09-25|2250.07
#2017-09-26|2249.53
#2017-09-27|2281.63
#2017-09-28|2290.41
#2017-09-29|2299.85
#2017-10-02|2316.03
#2017-10-03|2329.36
#2017-10-04|2326.58
#2017-10-05|2348.91
#2017-10-06|2344.70
#2017-10-09|2344.37
#2017-10-10|2351.99
#2017-10-11|2359.26
#2017-10-12|2350.59
#2017-10-13|2352.46
#2017-10-16|2356.05
#2017-10-17|2337.87
#2017-10-18|2355.55
#2017-10-19|2342.91
#2017-10-20|2363.25
#2017-10-23|2353.09
#2017-10-24|2363.95
#2017-10-25|2352.35
#2017-10-26|2369.87
#2017-10-27|2370.97
#2017-10-30|2360.03
#2017-10-31|2360.82
#2017-11-01|2363.03
#2017-11-02|2378.98
#2017-11-03|2376.88
#2017-11-06|2379.61
#2017-11-07|2359.45
#2017-11-08|2362.06
#2017-11-09|2351.31
#2017-11-10|2347.92
#2017-11-13|2351.36
#2017-11-14|2352.13
#2017-11-15|2344.95
#2017-11-16|2361.42
#2017-11-17|2360.95
#2017-11-20|2374.31
#2017-11-21|2392.65
#2017-11-22|2381.45
#2017-11-23|2381.50
#2017-11-24|2388.05
#2017-11-27|2386.62
#2017-11-28|2425.72
#2017-11-29|2428.83
#2017-11-30|2456.41
#2017-12-01|2458.28
#2017-12-04|2461.92
#2017-12-05|2456.49
#2017-12-06|2457.33
#2017-12-07|2477.55
#2017-12-08|2494.80
#2017-12-11|2493.13
#2017-12-12|2515.21
#2017-12-13|2492.04
#2017-12-14|2479.55
#2017-12-15|2503.92
#2017-12-18|2519.54
#2017-12-19|2503.72
#2017-12-20|2496.71
#2017-12-21|2510.63
#2017-12-22|2508.89
#2017-12-25|2508.89
#2017-12-26|2506.13
#2017-12-27|2509.21
#2017-12-28|2520.19
#2017-12-29|2509.34
#2018-01-01|2509.34
#2018-01-02|2508.06
#2018-01-03|2524.43
#2018-01-04|2551.82
#2018-01-05|2574.87
#2018-01-08|2578.58
#2018-01-09|2594.01
#2018-01-10|2601.71
#2018-01-11|2617.70
#2018-01-12|2639.80
#2018-01-15|2640.39
#2018-01-16|2628.48
#2018-01-17|2647.47
#2018-01-18|2640.70
#2018-01-19|2663.45
#2018-01-22|2683.70
#2018-01-23|2682.87
#2018-01-24|2687.72
#2018-01-25|2681.56
#2018-01-26|2703.81
#2018-01-29|2683.21
#2018-01-30|2653.36
#2018-01-31|2657.59
#2018-02-01|2691.08
#2018-02-02|2620.53
#2018-02-05|2515.82
#2018-02-06|2576.79
#2018-02-07|2569.05
#2018-02-08|2452.03
#2018-02-09|2493.53
#2018-02-12|2537.27
#2018-02-13|2545.81
#2018-02-14|2599.59
#2018-02-15|2624.18
#2018-02-16|2627.19
#2018-02-19|2626.91
#2018-02-20|2621.34
#2018-02-21|2609.23
#2018-02-22|2596.05
#2018-02-23|2639.62
#2018-02-26|2677.45
#2018-02-27|2652.94
#2018-02-28|2628.10
#2018-03-01|2583.05
#2018-03-02|2598.84
#2018-03-05|2634.31
#2018-03-06|2646.63
#2018-03-07|2652.16
#2018-03-08|2664.13
#2018-03-09|2724.16
#2018-03-12|2716.26
#2018-03-13|2685.09
#2018-03-14|2658.21
#2018-03-15|2658.72
#2018-03-16|2678.16
#2018-03-19|2651.33
#2018-03-20|2667.87
#2018-03-21|2661.29
#2018-03-22|2571.77
#2018-03-23|2508.37
#2018-03-26|2584.59
#2018-03-27|2530.47
#2018-03-28|2525.12
#2018-03-29|2572.19
#2018-03-30|2572.19
#2018-04-02|2515.70
#2018-04-03|2547.29
#2018-04-04|2564.45
#2018-04-05|2587.60
#2018-04-06|2518.72
#2018-04-09|2526.83
#2018-04-10|2569.91
#2018-04-11|2542.49
#2018-04-12|2579.41
#2018-04-13|2557.73
#2018-04-16|2578.45
#2018-04-17|2597.78
#2018-04-18|2600.87
#2018-04-19|2626.43
#2018-04-20|2617.21
#2018-04-23|2608.84
#2018-04-24|2578.82
#2018-04-25|2564.94
#2018-04-26|2600.48
#2018-04-27|2587.11
#2018-04-30|2584.51
#2018-05-01|2585.16
#2018-05-02|2578.37
#2018-05-03|2569.48
#2018-05-04|2598.58
#2018-05-07|2618.61
#2018-05-08|2629.47
#2018-05-09|2660.36
#2018-05-10|2680.16
#2018-05-11|2686.64
#2018-05-14|2683.29
#2018-05-15|2677.05
#2018-05-16|2684.08
#2018-05-17|2686.09
#2018-05-18|2676.98
#2018-05-21|2696.23
#2018-05-22|2701.29
#2018-05-23|2697.06
#2018-05-24|2687.60
#2018-05-25|2674.92
#2018-05-28|2674.80
#2018-05-29|2611.36
#2018-05-30|2648.87
#2018-05-31|2628.35
#2018-06-01|2660.78
#2018-06-04|2684.56
#2018-06-05|2682.97
#2018-06-06|2735.91
#2018-06-07|2722.37
#2018-06-08|2730.70
#2018-06-11|2724.16
#2018-06-12|2725.83
#2018-06-13|2714.95
#2018-06-14|2711.75
#2018-06-15|2708.69
#2018-06-18|2711.50
#2018-06-19|2693.73
#2018-06-20|2698.79
#2018-06-21|2688.23
#2018-06-22|2687.18
#2018-06-25|2634.01
#2018-06-26|2634.63
#2018-06-27|2597.48
#2018-06-28|2617.49
#2018-06-29|2610.96
#2018-07-02|2624.65
#2018-07-03|2598.87
#2018-07-04|2599.05
#2018-07-05|2611.45
#2018-07-06|2626.32
#2018-07-09|2671.92
#2018-07-10|2672.57
#2018-07-11|2671.84
#2018-07-12|2688.03
#2018-07-13|2676.30
#2018-07-16|2683.88
#2018-07-17|2702.45
#2018-07-18|2739.06
#2018-07-19|2705.18
#2018-07-20|2704.56
#2018-07-23|2722.62
#2018-07-24|2729.86
#2018-07-25|2749.17
#2018-07-26|2724.55
#2018-07-27|2700.60
#2018-07-30|2663.24
#2018-07-31|2661.69
#2018-08-01|2659.35
#2018-08-02|2657.33
#2018-08-03|2667.73
#2018-08-06|2672.19
#2018-08-07|2688.89
#2018-08-08|2689.75
#2018-08-09|2686.06
#2018-08-10|2662.38
#2018-08-13|2648.59
#2018-08-14|2673.98
#2018-08-15|2652.92
#2018-08-16|2683.34
#2018-08-17|2689.62
#2018-08-20|2700.72
#2018-08-21|2695.77
#2018-08-22|2704.79
#2018-08-23|2695.50
#2018-08-24|2716.20
#2018-08-27|2749.72
#2018-08-28|2750.43
#2018-08-29|2761.24
#2018-08-30|2745.96
#2018-08-31|2749.57
#2018-09-03|2749.30
#2018-09-04|2760.45
#2018-09-05|2724.44
#2018-09-06|2718.13
#2018-09-07|2710.77
#2018-09-10|2719.95
#2018-09-11|2729.24
#2018-09-12|2721.86
#2018-09-13|2731.82
#2018-09-14|2751.75
#2018-09-17|2726.59
#2018-09-18|2746.48
#2018-09-19|2764.82
#2018-09-20|2791.27
#2018-09-21|2790.47
#2018-09-24|2768.58
#2018-09-25|2762.84
#2018-09-26|2740.96
#2018-09-27|2738.01
#2018-09-28|2716.50
#2018-10-01|2731.88
#2018-10-02|2725.27
#2018-10-03|2737.77
#2018-10-04|2718.26
#2018-10-05|2698.32
#2018-10-08|2677.91
#2018-10-09|2670.60
#2018-10-10|2566.61
#2018-10-11|2514.85
#2018-10-12|2563.76
#2018-10-15|2542.99
#2018-10-16|2602.19
#2018-10-17|2612.32
#2018-10-18|2563.58
#2018-10-19|2575.23
#2018-10-22|2548.90
#2018-10-23|2523.05
#2018-10-24|2447.92
#2018-10-25|2502.80
#2018-10-26|2453.38
#2018-10-29|2436.70
#2018-10-30|2463.87
#2018-10-31|2524.77
#2018-11-01|2552.48
#2018-11-02|2538.44
#2018-11-05|2551.91
#2018-11-06|2564.11
#2018-11-07|2619.22
#2018-11-08|2627.07
#2018-11-09|2595.57
#2018-11-12|2531.61
#2018-11-13|2537.97
#2018-11-14|2521.30
#2018-11-15|2554.67
#2018-11-16|2548.38
#2018-11-19|2500.06
#2018-11-20|2455.05
#2018-11-21|2474.69
#2018-11-22|2474.53
#2018-11-23|2454.02
#2018-11-26|2517.67
#2018-11-27|2517.47
#2018-11-28|2578.17
#2018-11-29|2541.99
#2018-11-30|2567.33
#2018-12-03|2599.94
#2018-12-04|2487.53
#2018-12-05|2486.62
#2018-12-06|2485.41
#2018-12-07|2431.68
#2018-12-10|2427.81
#2018-12-11|2411.80
#2018-12-12|2435.48
#2018-12-13|2418.48
#2018-12-14|2385.91
#2018-12-17|2339.71
#2018-12-18|2339.30
#2018-12-19|2300.77
#2018-12-20|2266.43
#2018-12-21|2206.18
#2018-12-24|2166.60
#2018-12-25|2166.60
#2018-12-26|2278.18
#2018-12-27|2309.01
#2018-12-28|2299.96
#2018-12-31|2323.07
#2019-01-01|2323.07
#2019-01-02|2337.67
#2019-01-03|2278.59
#2019-01-04|2369.06
#2019-01-07|2383.47
#2019-01-08|2392.95
#2019-01-09|2417.77
#2019-01-10|2425.65
#2019-01-11|2424.84
#2019-01-14|2424.55
#2019-01-15|2442.24
#2019-01-16|2489.52
#2019-01-17|2491.67
#2019-01-18|2526.25
#2019-01-21|2525.68
#2019-01-22|2499.82
#2019-01-23|2492.30
#2019-01-24|2501.81
#2019-01-25|2525.61
#2019-01-28|2507.94
#2019-01-29|2494.85
#2019-01-30|2517.11
#2019-01-31|2529.97
#2019-02-01|2560.44
#2019-02-04|2572.08
#2019-02-05|2577.98
#2019-02-06|2569.52
#2019-02-07|2550.73
#2019-02-08|2546.61
#2019-02-11|2549.57
#2019-02-12|2585.47
#2019-02-13|2598.50
#2019-02-14|2582.01
#2019-02-15|2621.85
#2019-02-18|2622.18
#2019-02-19|2621.59
#2019-02-20|2629.88
#2019-02-21|2615.51
#2019-02-22|2637.76
#2019-02-25|2637.17
#2019-02-26|2643.16
#2019-02-27|2651.76
#2019-02-28|2654.71
#2019-03-01|2677.07
#2019-03-04|2653.61
#2019-03-05|2646.49
#2019-03-06|2629.35
#2019-03-07|2597.07
#2019-03-08|2594.91
#2019-03-11|2630.02
#2019-03-12|2642.01
#2019-03-13|2662.77
#2019-03-14|2673.96
#2019-03-15|2696.19
#2019-03-18|2710.95
#2019-03-19|2700.57
#2019-03-20|2664.21
#2019-03-21|2688.44
#2019-03-22|2622.10
#2019-03-25|2616.76
#2019-03-26|2648.34
#2019-03-27|2635.77
#2019-03-28|2656.20
#2019-03-29|2671.48
#2019-04-01|2722.17
#2019-04-02|2726.26
#2019-04-03|2737.47
#2019-04-04|2739.35
#2019-04-05|2745.97
#2019-04-08|2749.25
#2019-04-09|2731.00
#2019-04-10|2745.06
#2019-04-11|2746.04
#2019-04-12|2785.90
#2019-04-15|2779.80
#2019-04-16|2803.82
#2019-04-17|2802.72
#2019-04-18|2802.20
#2019-04-19|2802.20
#2019-04-22|2798.94
#2019-04-23|2815.81
#2019-04-24|2816.16
#2019-04-25|2821.23
#2019-04-26|2847.62
#2019-04-29|2860.61
#2019-04-30|2874.29
#2019-05-01|2845.85
#2019-05-02|2835.57
#2019-05-03|2861.05
#2019-05-06|2859.38
#2019-05-07|2814.04
#2019-05-08|2809.97
#2019-05-09|2804.45
#2019-05-10|2825.00
#2019-05-13|2747.86
#2019-05-14|2784.43
#2019-05-15|2790.05
#2019-05-16|2825.34
#2019-05-17|2806.17
#2019-05-20|2808.68
#2019-05-21|2829.93
#2019-05-22|2821.92
#2019-05-23|2773.04
#2019-05-24|2793.11
#2019-05-27|2794.35
#2019-05-28|2781.78
#2019-05-29|2777.41
#2019-05-30|2772.84
#2019-05-31|2731.48
#2019-06-03|2713.47
#2019-06-04|2787.04
#2019-06-05|2819.80
#2019-06-06|2838.72
#2019-06-07|2869.20
#2019-06-10|2886.13
#2019-06-11|2872.57
#2019-06-12|2864.16
#2019-06-13|2857.22
#2019-06-14|2852.86
#2019-06-17|2836.33
#2019-06-18|2856.12
#2019-06-19|2864.31
#2019-06-20|2900.73
#2019-06-21|2893.25
#2019-06-24|2881.51
#2019-06-25|2853.90
#2019-06-26|2854.71
#2019-06-27|2871.88
#2019-06-28|2901.94
#2019-07-01|2924.84
#2019-07-02|2937.58
#2019-07-03|2966.10
#2019-07-04|2965.82
#2019-07-05|2969.28
#2019-07-08|2943.36
#2019-07-09|2961.20
#2019-07-10|2965.51
#2019-07-11|2994.42
#2019-07-12|3010.24
#2019-07-15|3002.70
#2019-07-16|2995.39
#2019-07-17|2977.39
#2019-07-18|3003.84
#2019-07-19|2991.78
#2019-07-22|3006.61
#2019-07-23|3031.46
#2019-07-24|3057.79
#2019-07-25|3036.07
#2019-07-26|3062.44
#2019-07-29|3044.42
#2019-07-30|3026.01
#2019-07-31|2996.05
#2019-08-01|2977.01
#2019-08-02|2953.79
#2019-08-05|2845.44
#2019-08-06|2897.57
#2019-08-07|2904.33
#2019-08-08|2963.17
#2019-08-09|2950.34
#2019-08-12|2894.71
#2019-08-13|2935.00
#2019-08-14|2844.30
#2019-08-15|2868.06
#2019-08-16|2910.21
#2019-08-19|2942.86
#2019-08-20|2919.22
#2019-08-21|2946.33
#2019-08-22|2944.45
#2019-08-23|2866.30
#2019-08-26|2897.11
#2019-08-27|2893.80
#2019-08-28|2911.60
#2019-08-29|2950.24
#2019-08-30|2954.56
#2019-09-02|2954.28
#2019-09-03|2926.47
#2019-09-04|2962.93
#2019-09-05|3021.72
#2019-09-06|3027.75
#2019-09-09|3016.55
#2019-09-10|2974.72
#2019-09-11|2980.27
#2019-09-12|3012.25
#2019-09-13|3018.58
#2019-09-16|3002.95
#2019-09-17|3019.22
#2019-09-18|3015.42
#2019-09-19|3013.40
#2019-09-20|2984.05
#2019-09-23|2993.24
#2019-09-24|2968.38
#2019-09-25|2987.81
#2019-09-26|2983.36
#2019-09-27|2952.64
#2019-09-30|2944.30
#2019-10-01|2896.39
#2019-10-02|2827.09
#2019-10-03|2845.13
#2019-10-04|2893.91
#2019-10-07|2880.63
#2019-10-08|2836.11
#2019-10-09|2875.54
#2019-10-10|2897.04
#2019-10-11|2933.92
#2019-10-14|2933.71
#2019-10-15|2964.50
#2019-10-16|2956.62
#2019-10-17|2967.23
#2019-10-18|2953.29
#2019-10-21|2980.79
#2019-10-22|2931.99
#2019-10-23|2944.12
#2019-10-24|2974.32
#2019-10-25|2990.69
#2019-10-28|3024.71
#2019-10-29|3018.89
#2019-10-30|3032.51
#2019-10-31|3023.52
#2019-11-01|3058.94
#2019-11-04|3064.34
#2019-11-05|3041.85
#2019-11-06|3051.70
#2019-11-07|3074.79
#2019-11-08|3078.77
#2019-11-11|3080.90
#2019-11-12|3087.58
#2019-11-13|3085.49
#2019-11-14|3099.43
#2019-11-15|3109.76
#2019-11-18|3109.76
#2019-11-19|3135.22
#2019-11-20|3127.64
#2019-11-21|3120.68
#2019-11-22|3125.72
#2019-11-25|3164.13
#2019-11-26|3167.53
#2019-11-27|3182.64
#2019-11-28|3183.41
#2019-11-29|3179.51
#2019-12-02|3143.70
#2019-12-03|3124.91
#2019-12-04|3139.94
#2019-12-05|3160.49
#2019-12-06|3184.28
#2019-12-09|3177.75
#2019-12-10|3173.13
#2019-12-11|3174.63
#2019-12-12|3203.41
#2019-12-13|3211.41
#2019-12-16|3222.73
#2019-12-17|3226.37
#2019-12-18|3212.63
#2019-12-19|3230.39
#2019-12-20|3232.51
#2019-12-23|3220.30
#2019-12-24|3224.45
#2019-12-25|3224.45
#2019-12-26|3240.34
#2019-12-27|3242.08
#2019-12-30|3220.44
#2019-12-31|3226.12
#2020-01-01|3226.12
#2020-01-02|3265.82
#2020-01-03|3241.17
#2020-01-06|3244.72
#2020-01-07|3240.95
#2020-01-08|3274.95
#2020-01-09|3309.82
#2020-01-10|3304.05
#2020-01-13|3338.94
#2020-01-14|3326.15
#2020-01-15|3352.95
#2020-01-16|3396.61
#2020-01-17|3420.32
#2020-01-20|3420.48
#2020-01-21|3411.96
#2020-01-22|3433.86
#2020-01-23|3430.56
#2020-01-24|3395.69
#2020-01-27|3338.49
#2020-01-28|3374.88
#2020-01-29|3383.17
#2020-01-30|3424.65
#2020-01-31|3341.64
#2020-02-03|3372.46
#2020-02-04|3414.57
#2020-02-05|3435.74
#2020-02-06|3438.48
#2020-02-07|3421.16
#2020-02-10|3442.15
#2020-02-11|3448.46
#2020-02-12|3468.69
#2020-02-13|3474.53
#2020-02-14|3504.81
#2020-02-17|3505.05
#2020-02-18|3499.76
#2020-02-19|3527.36
#2020-02-20|3514.85
#2020-02-21|3460.50
#2020-02-24|3334.09
#2020-02-25|3192.17
#2020-02-26|3178.26
#2020-02-27|3057.38
#2020-02-28|3022.45
#2020-03-02|3170.82
#2020-03-03|3070.36
#2020-03-04|3183.59
#2020-03-05|3058.26
#2020-03-06|2984.80
#2020-03-09|2718.37
#2020-03-10|2876.17
#2020-03-11|2718.04
#2020-03-12|2432.41
#2020-03-13|2721.81
#2020-03-16|2346.79
#2020-03-17|2433.73
#2020-03-18|2222.71
#2020-03-19|2287.79
#2020-03-20|2177.41
#2020-03-23|2035.48
#2020-03-24|2326.35
#2020-03-25|2455.81
#2020-03-26|2601.68
#2020-03-27|2497.58
#2020-03-30|2554.23
#2020-03-31|2477.29
#2020-04-01|2338.50
#2020-04-02|2405.32
#2020-04-03|2363.38
#2020-04-06|2592.24
#2020-04-07|2586.08
#2020-04-08|2693.30
#2020-04-09|2760.72
#2020-04-10|2760.72
#2020-04-13|2664.97
#2020-04-14|2715.14
#2020-04-15|2607.88
#2020-04-16|2585.10
#2020-04-17|2694.94
#2020-04-20|2636.06
#2020-04-21|2556.90
#2020-04-22|2621.70
#2020-04-23|2618.28
#2020-04-24|2647.45
#2020-04-27|2740.23
#2020-04-28|2762.48
#2020-04-29|2891.27
#2020-04-30|2809.47
#2020-05-01|2732.09
#2020-05-04|2729.61
#2020-05-05|2762.70
#2020-05-06|2730.56
#2020-05-07|2803.06
#2020-05-08|2851.07
#2020-05-11|2832.58
#2020-05-12|2753.22
#2020-05-13|2695.82
#2020-05-14|2759.02
#2020-05-15|2764.22
#2020-05-18|2884.23
#2020-05-19|2842.29
#2020-05-20|2904.84
#2020-05-21|2872.88
#2020-05-22|2875.11
#2020-05-25|2878.53
#2020-05-26|2976.46
#2020-05-27|3028.45
#2020-05-28|3014.79
#2020-05-29|3007.59
#2020-06-01|3035.81
#2020-06-02|3069.43
#2020-06-03|3145.23
#2020-06-04|3141.39
#2020-06-05|3230.43
#2020-06-08|3255.23
#2020-06-09|3225.37
#2020-06-10|3184.38
#2020-06-11|2967.07
#2020-06-12|3041.34
#2020-06-15|3063.46
#2020-06-16|3109.29
#2020-06-17|3100.31
#2020-06-18|3097.39
#2020-06-19|3071.46
#2020-06-22|3089.06
#2020-06-23|3104.28
#2020-06-24|2990.23
#2020-06-25|3054.71
#2020-06-26|2944.63
#2020-06-29|2977.77
#2020-06-30|3025.06
#2020-07-01|3030.66
#2020-07-02|3038.94
#2020-07-03|3038.79
#2020-07-06|3088.83
#2020-07-07|3030.83
#2020-07-08|3073.98
#2020-07-09|3015.24
#2020-07-10|3055.93
#2020-07-13|3033.30
#2020-07-14|3082.51
#2020-07-15|3142.31
#2020-07-16|3110.56
#2020-07-17|3121.30
#2020-07-20|3140.42
#2020-07-21|3149.68
#2020-07-22|3164.71
#2020-07-23|3142.05
#2020-07-24|3114.99
#2020-07-27|3129.16
#2020-07-28|3102.63
#2020-07-29|3147.65
#2020-07-30|3102.42
#2020-07-31|3084.51
#2020-08-03|3098.18
#2020-08-04|3096.09
#2020-08-05|3159.61
#2020-08-06|3170.94
#2020-08-07|3189.82
#2020-08-10|3184.20
#2020-08-11|3213.93
#2020-08-12|3222.34
#2020-08-13|3209.73
#2020-08-14|3213.73
#2020-08-17|3222.37
#2020-08-18|3212.89
#2020-08-19|3224.87
#2020-08-20|3224.33
#2020-08-21|3224.73
#2020-08-24|3275.02
#2020-08-25|3280.24
#2020-08-26|3298.72
#2020-08-27|3332.98
#2020-08-28|3372.29
#2020-08-31|3327.38
#2020-09-01|3339.53
#2020-09-02|3385.82
#2020-09-03|3284.75
#2020-09-04|3248.10
#2020-09-07|3248.47
#2020-09-08|3168.11
#2020-09-09|3221.61
#2020-09-10|3167.26
#2020-09-11|3171.51
#2020-09-14|3231.80
#2020-09-15|3226.18
#2020-09-16|3253.37
#2020-09-17|3226.13
#2020-09-18|3206.53
#2020-09-21|3141.28
#2020-09-22|3126.54
#2020-09-23|3065.61
#2020-09-24|3071.59
#2020-09-25|3117.96
#2020-09-28|3191.19
#2020-09-29|3162.69
#2020-09-30|3191.53
#2020-10-01|3217.44
#2020-10-02|3237.39
#2020-10-05|3282.47
#2020-10-06|3252.42
#2020-10-07|3298.84
#2020-10-08|3358.99
#2020-10-09|3360.94
#2020-10-12|3395.82
#2020-10-13|3371.98
#2020-10-14|3360.32
#2020-10-15|3388.43
#2020-10-16|3390.93
#2020-10-19|3336.68
#2020-10-20|3355.67
#2020-10-21|3325.17
#2020-10-22|3366.29
#2020-10-23|3379.47
#2020-10-26|3303.04
#2020-10-27|3254.62
#2020-10-28|3159.16
#2020-10-29|3182.35
#2020-10-30|3176.00
#2020-11-02|3231.80
#2020-11-03|3319.11
#2020-11-04|3333.46
#2020-11-05|3419.29
#2020-11-06|3385.85
#2020-11-09|3573.35
#2020-11-10|3584.31
#2020-11-11|3584.38
#2020-11-12|3524.62
#2020-11-13|3578.01
#2020-11-16|3649.63
#2020-11-17|3648.05
#2020-11-18|3625.46
#2020-11-19|3633.90
#2020-11-20|3613.42
#2020-11-23|3678.75
#2020-11-24|3786.61
#2020-11-25|3775.16
#2020-11-26|3771.10
#2020-11-27|3774.29
#2020-11-30|3716.36
#2020-12-01|3764.15
#2020-12-02|3804.12
#2020-12-03|3807.60
#2020-12-04|3853.43
#2020-12-07|3840.13
#2020-12-08|3843.55
#2020-12-09|3823.25
#2020-12-10|3820.02
#2020-12-11|3796.59
#2020-12-14|3761.12
#2020-12-15|3828.02
#2020-12-16|3835.28
#2020-12-17|3849.14
#2020-12-18|3833.69
#2020-12-21|3874.89
#2020-12-22|3847.08
#2020-12-23|3893.07
#2020-12-24|3895.90
#2020-12-25|3895.90
#2020-12-28|3913.59
#2020-12-29|3902.68
#2020-12-30|3918.98
#2020-12-31|3968.76
#2021-01-01|3968.76
#2021-01-04|3921.66
#2021-01-05|3932.04
#2021-01-06|4077.43
#2021-01-07|4144.80
#2021-01-08|4151.48
#2021-01-11|4171.80
#2021-01-12|4214.84
#2021-01-13|4198.70
#2021-01-14|4193.26
#2021-01-15|4143.08
#2021-01-18|4145.34
#2021-01-19|4149.06
#2021-01-20|4141.68
#2021-01-21|4108.27
#2021-01-22|4078.72
#2021-01-25|4040.54
#2021-01-26|4032.98
#2021-01-27|3910.69
#2021-01-28|3993.17
#2021-01-29|3922.20
#2021-02-01|3994.00
#2021-02-02|4096.35
#2021-02-03|4097.34
#2021-02-04|4171.29
#2021-02-05|4178.38
#2021-02-08|4217.24
#2021-02-09|4223.58
#2021-02-10|4214.48
#2021-02-11|4217.37
#2021-02-12|4257.88
#2021-02-15|4259.13
#2021-02-16|4327.09
#2021-02-17|4318.37
#2021-02-18|4302.98
#2021-02-19|4345.78
#2021-02-22|4351.69
#2021-02-23|4357.22
#2021-02-24|4439.23
#2021-02-25|4365.01
#2021-02-26|4301.89
#2021-03-01|4427.80
#2021-03-02|4418.80
#2021-03-03|4428.00
#2021-03-04|4372.16
#2021-03-05|4424.08
#2021-03-08|4461.02
#2021-03-09|4465.04
#2021-03-10|4530.95
#2021-03-11|4546.10
#2021-03-12|4586.64
#2021-03-15|4593.52
#2021-03-16|4553.60
#2021-03-17|4591.89
#2021-03-18|4582.50
#2021-03-19|4556.00
#2021-03-22|4537.15
#2021-03-23|4467.57
#2021-03-24|4476.97
#2021-03-25|4513.18
#2021-03-26|4582.07
#2021-03-29|4553.43
#2021-03-30|4549.34
#2021-03-31|4534.45
#2021-04-01|4606.46
#2021-04-02|4606.46
#2021-04-05|4649.51
#2021-04-06|4636.32
#2021-04-07|4631.11
#2021-04-08|4661.22
#2021-04-09|4693.71
#2021-04-12|4716.41
#2021-04-13|4691.86
#2021-04-14|4717.17
#2021-04-15|4739.49
#2021-04-16|4731.77
#2021-04-19|4729.11
#2021-04-20|4665.71
#2021-04-21|4723.95
#2021-04-22|4691.16
#2021-04-23|4794.19
#2021-04-26|4807.20
#2021-04-27|4844.41
#2021-04-28|4844.71
#2021-04-29|4904.86
#2021-04-30|4863.17
#2021-05-03|4883.80
#2021-05-04|4881.05
#2021-05-05|4927.17
#2021-05-06|4959.63
#2021-05-07|4999.04
#2021-05-10|4964.48
#2021-05-11|4897.52
#2021-05-12|4793.98
#2021-05-13|4875.14
#2021-05-14|4980.05
#2021-05-17|4968.59
#2021-05-18|4909.00
#2021-05-19|4889.45
#2021-05-20|4918.58
#2021-05-21|4972.29
#2021-05-24|4994.95
#2021-05-25|4967.87
#2021-05-26|4995.57
#2021-05-27|5041.23
#2021-05-28|5055.12
#2021-05-31|5051.00
#2021-06-01|5062.18
#2021-06-02|5082.44
#2021-06-03|5092.90
#2021-06-04|5111.80
#2021-06-07|5090.59
#2021-06-08|5100.25
#2021-06-09|5062.68
#2021-06-10|5038.60
#2021-06-11|5087.63
#2021-06-14|5065.36
#2021-06-15|5090.09
#2021-06-16|5103.01
#2021-06-17|5035.36
#2021-06-18|4908.58
#2021-06-21|5028.03
#2021-06-22|5034.99
#2021-06-23|5053.48
#2021-06-24|5115.08
#2021-06-25|5154.25
#2021-06-28|5129.32
#2021-06-29|5146.54
#2021-06-30|5142.42
#2021-07-01|5165.29
#2021-07-02|5176.97
#2021-07-05|5176.72
#2021-07-06|5127.82
#2021-07-07|5130.91
#2021-07-08|5040.69
#2021-07-09|5154.96
#2021-07-12|5207.74
#2021-07-13|5160.15
#2021-07-14|5116.00
#2021-07-15|5127.09
#2021-07-16|5086.49
#2021-07-19|4962.10
#2021-07-20|5092.02
#2021-07-21|5184.47
#2021-07-22|5162.20
#2021-07-23|5182.58
#2021-07-26|5197.40
#2021-07-27|5191.80
#2021-07-28|5203.82
#2021-07-29|5273.45
#2021-07-30|5253.64
#2021-08-02|5271.74
#2021-08-03|5288.08
#2021-08-04|5296.59
#2021-08-05|5357.18
#2021-08-06|5423.36
#2021-08-09|5434.08
#2021-08-10|5463.63
#2021-08-11|5495.84
#2021-08-12|5499.54
#2021-08-13|5484.71
#2021-08-16|5484.69
#2021-08-17|5423.00
#2021-08-18|5348.93
#2021-08-19|5309.00
#2021-08-20|5368.41
#2021-08-23|5423.26
#2021-08-24|5461.32
#2021-08-25|5507.31
#2021-08-26|5489.49
#2021-08-27|5573.54
#2021-08-30|5533.59
#2021-08-31|5540.02
#2021-09-01|5559.42
#2021-09-02|5576.07
#2021-09-03|5554.98
#2021-09-06|5554.00
#2021-09-07|5500.63
#2021-09-08|5488.51
#2021-09-09|5495.66
#2021-09-10|5459.97
#2021-09-13|5484.21
#2021-09-14|5430.72
#2021-09-15|5477.14
#2021-09-16|5454.79
#2021-09-17|5405.76
#2021-09-20|5285.47
#2021-09-21|5287.10
#2021-09-22|5345.60
#2021-09-23|5447.18
#2021-09-24|5447.17
#2021-09-27|5477.90
#2021-09-28|5359.16
#2021-09-29|5346.08
#2021-09-30|5271.67
#2021-10-01|5326.55
#2021-10-04|5252.57
#2021-10-05|5361.38
#2021-10-06|5382.46
#2021-10-07|5439.03
#2021-10-08|5469.79
#2021-10-11|5432.06
#2021-10-12|5432.24
#2021-10-13|5451.69
#2021-10-14|5562.09
#2021-10-15|5634.10
#2021-10-18|5646.83
#2021-10-19|5695.92
#2021-10-20|5716.40
#2021-10-21|5727.94
#2021-10-22|5785.80
#2021-10-25|5814.35
#2021-10-26|5834.43
#2021-10-27|5746.96
#2021-10-28|5836.70
#2021-10-29|5832.39
#2021-11-01|5843.65
#2021-11-02|5885.75
#2021-11-03|5891.90
#2021-11-04|5857.84
#2021-11-05|5858.76
#2021-11-08|5877.99
#2021-11-09|5861.49
#2021-11-10|5781.47
#2021-11-11|5804.03
#2021-11-12|5849.29
#2021-11-15|5830.31
#2021-11-16|5831.44
#2021-11-17|5772.64
#2021-11-18|5746.08
#2021-11-19|5713.15
#2021-11-22|5739.14
#2021-11-23|5785.67
#2021-11-24|5790.09
#2021-11-25|5792.50
#2021-11-26|5638.41
#2021-11-29|5691.99
#2021-11-30|5549.78
#2021-12-01|5489.18
#2021-12-02|5619.53
#2021-12-03|5522.86
#2021-12-06|5585.99
#2021-12-07|5721.89
#2021-12-08|5706.48
#2021-12-09|5656.01
#2021-12-10|5661.61
#2021-12-13|5616.89
#2021-12-14|5623.34
#2021-12-15|5667.62
#2021-12-16|5692.93
#2021-12-17|5601.52
#2021-12-20|5493.62
#2021-12-21|5614.04
#2021-12-22|5671.79
#2021-12-23|5724.89
#2021-12-24|5724.42
#2021-12-27|5781.32
#2021-12-28|5762.82
#2021-12-29|5742.56
#2021-12-30|5735.99
#2021-12-31|5724.51
#2022-01-03|5726.92
#2022-01-04|5824.22
#2022-01-05|5712.85
#2022-01-06|5749.01
#2022-01-07|5777.43
#2022-01-10|5733.21
#2022-01-11|5821.27
#2022-01-12|5816.28
#2022-01-13|5754.53
#2022-01-14|5716.23
#2022-01-17|5719.83
#2022-01-18|5586.79
#2022-01-19|5521.18
#2022-01-20|5508.37
#2022-01-21|5383.60
#2022-01-24|5369.93
#2022-01-25|5356.30
#2022-01-26|5354.69
#2022-01-27|5340.52
#2022-01-28|5428.65
#2022-01-31|5528.93
#2022-02-01|5589.37
#2022-02-02|5627.45
#2022-02-03|5531.66
#2022-02-04|5594.41
#2022-02-07|5609.04
#2022-02-08|5647.37
#2022-02-09|5719.03
#2022-02-10|5655.01
#2022-02-11|5544.00
#2022-02-14|5467.26
#2022-02-15|5548.13
#2022-02-16|5550.74
#2022-02-17|5403.16
#2022-02-18|5383.82
#2022-02-21|5383.76
#2022-02-22|5340.08
#2022-02-23|5252.83
#2022-02-24|5266.52
#2022-02-25|5418.50
#2022-02-28|5379.24
#2022-03-01|5256.36
#2022-03-02|5385.40
#2022-03-03|5364.90
#2022-03-04|5286.93
#2022-03-07|5121.54
#2022-03-08|5073.59
#2022-03-09|5247.80
#2022-03-10|5206.12
#2022-03-11|5172.27
#2022-03-14|5176.95
#2022-03-15|5240.64
#2022-03-16|5409.33
#2022-03-17|5511.45
#2022-03-18|5552.08
#2022-03-21|5538.16
#2022-03-22|5609.75
#2022-03-23|5522.86
#2022-03-24|5571.33
#2022-03-25|5608.68
#2022-03-28|5626.59
#2022-03-29|5673.26
#2022-03-30|5638.85
#2022-03-31|5533.34
#2022-04-01|5539.14
#2022-04-04|5528.01
#2022-04-05|5467.13
#2022-04-06|5396.97
#2022-04-07|5388.17
#2022-04-08|5423.23
#2022-04-11|5370.45
#2022-04-12|5321.07
#2022-04-13|5358.75
#2022-04-14|5293.80
#2022-04-15|5293.80
#2022-04-18|5271.95
#2022-04-19|5359.97
#2022-04-20|5386.04
#2022-04-21|5257.42
#2022-04-22|5094.33
#2022-04-25|5121.58
#2022-04-26|4975.77
#2022-04-27|4982.91
#2022-04-28|5052.20
#2022-04-29|4887.26
#2022-05-02|4890.71
#2022-05-03|4941.67
#2022-05-04|5070.09
#2022-05-05|4890.71
#2022-05-06|4834.53
#2022-05-09|4674.87
#2022-05-10|4658.20
#2022-05-11|4603.53
#2022-05-12|4592.73
#2022-05-13|4709.91
#2022-05-16|4665.96
#2022-05-17|4772.60
#2022-05-18|4626.43
#2022-05-19|4622.27
#2022-05-20|4656.92
#2022-05-23|4741.61
#2022-05-24|4709.31
#2022-05-25|4742.51
#2022-05-26|4863.39
#2022-05-27|4977.37
#2022-05-30|4983.94
#2022-05-31|4936.36
#2022-06-01|4852.68
#2022-06-02|4950.50
#2022-06-03|4869.80
#2022-06-06|4879.37
#2022-06-07|4912.87
#2022-06-08|4818.54
#2022-06-09|4718.65
#2022-06-10|4556.99
#2022-06-13|4384.67
#2022-06-14|4342.72
#2022-06-15|4397.71
#2022-06-16|4255.97
#2022-06-17|4253.06
#2022-06-20|4256.48
#2022-06-21|4348.23
#2022-06-22|4338.80
#2022-06-23|4372.47
#2022-06-24|4534.56
#2022-06-27|4519.23
#2022-06-28|4456.46
#2022-06-29|4428.75
#2022-06-30|4389.21
#2022-07-01|4446.04
#2022-07-04|4445.53
#2022-07-05|4458.38
#2022-07-06|4440.12
#2022-07-07|4517.11
#2022-07-08|4507.84
#2022-07-11|4454.00
#2022-07-12|4429.13
#2022-07-13|4401.43
#2022-07-14|4347.97
#2022-07-15|4462.93
#2022-07-18|4449.35
#2022-07-19|4600.38
#2022-07-20|4644.39
#2022-07-21|4680.15
#2022-07-22|4654.94
#2022-07-25|4660.48
#2022-07-26|4589.69
#2022-07-27|4677.49
#2022-07-28|4794.39
#2022-07-29|4863.28
#2022-08-01|4831.60
#2022-08-02|4779.20
#2022-08-03|4855.55
#2022-08-04|4878.40
#2022-08-05|4870.71
#2022-08-08|4881.02
#2022-08-09|4870.78
#2022-08-10|4992.00
#2022-08-11|5012.64
#2022-08-12|5104.87
#2022-08-15|5114.87
#2022-08-16|5138.51
#2022-08-17|5095.95
#2022-08-18|5103.65
#2022-08-19|4975.08
#2022-08-22|4870.43
#2022-08-23|4868.84
#2022-08-24|4901.14
#2022-08-25|4970.51
#2022-08-26|4802.79
#2022-08-29|4761.95
#2022-08-30|4730.91
#2022-08-31|4696.33
#2022-09-01|4705.95
#2022-09-02|4657.09
#2022-09-05|4655.90
#2022-09-06|4657.72
#2022-09-07|4744.19
#2022-09-08|4812.70
#2022-09-09|4874.05
#2022-09-12|4916.05
#2022-09-13|4722.92
#2022-09-14|4718.68
#2022-09-15|4694.20
#2022-09-16|4643.31
#2022-09-19|4693.14
#2022-09-20|4619.71
#2022-09-21|4540.06
#2022-09-22|4454.87
#2022-09-23|4377.01
#2022-09-26|4312.11
#2022-09-27|4293.05
#2022-09-28|4386.76
#2022-09-29|4305.21
#2022-09-30|4270.63
#2022-10-03|4375.25
#2022-10-04|4553.63
#2022-10-05|4514.19
#2022-10-06|4458.84
#2022-10-07|4327.04
#2022-10-10|4294.12
#2022-10-11|4251.32
#2022-10-12|4232.60
#2022-10-13|4361.34
#2022-10-14|4242.77
#2022-10-17|4339.09
#2022-10-18|4408.81
#2022-10-19|4339.26
#2022-10-20|4276.62
#2022-10-21|4394.32
#2022-10-24|4445.43
#2022-10-25|4555.47
#2022-10-26|4564.19
#2022-10-27|4618.19
#2022-10-28|4736.62
#2022-10-31|4683.95
#2022-11-01|4696.56
#2022-11-02|4635.26
#2022-11-03|4581.73
#2022-11-04|4665.42
#2022-11-07|4719.75
#2022-11-08|4747.40
#2022-11-09|4664.33
#2022-11-10|4971.41
#2022-11-11|5066.78
#2022-11-14|4965.23
#2022-11-15|5001.81
#2022-11-16|4953.64
#2022-11-17|4905.00
#2022-11-18|4931.02
#2022-11-21|4938.66
#2022-11-22|4995.59
#2022-11-23|5020.97
#2022-11-24|5024.52
#2022-11-25|5044.77
#2022-11-28|4956.33
#2022-11-29|4965.30
#2022-11-30|5066.84
#2022-12-01|5063.23
#2022-12-02|5042.21
#2022-12-05|4938.55
#2022-12-06|4882.73
#2022-12-07|4856.26
#2022-12-08|4869.66
#2022-12-09|4856.64
#2022-12-12|4913.17
#2022-12-13|4946.33
#2022-12-14|4877.47
#2022-12-15|4762.03
#2022-12-16|4719.15
#2022-12-19|4684.31
#2022-12-20|4689.71
#2022-12-21|4787.40
#2022-12-22|4724.66
#2022-12-23|4756.59
#2022-12-26|4756.59
#2022-12-27|4734.55
#2022-12-28|4696.10
#2022-12-29|4791.42
#2022-12-30|4767.14
#2023-01-02|4767.14
#2023-01-03|4784.45
#2023-01-04|4860.12
#2023-01-05|4805.10
#2023-01-06|4921.47
#2023-01-09|4949.38
#2023-01-10|4986.49
#2023-01-11|5047.36
#2023-01-12|5076.59
#2023-01-13|5088.35
#2023-01-16|5090.41
#2023-01-17|5082.89
#2023-01-18|5026.39
#2023-01-19|4938.48
#2023-01-20|5028.54
#2023-01-23|5072.57
#2023-01-24|5062.04
#2023-01-25|5067.97
#2023-01-26|5106.12
#2023-01-27|5108.49
#2023-01-30|5067.12
#2023-01-31|5154.34
#2023-02-01|5190.44
#2023-02-02|5237.65
#2023-02-03|5204.83
#2023-02-06|5160.58
#2023-02-07|5222.36
#2023-02-08|5185.30
#2023-02-09|5117.22
#2023-02-10|5148.17
#2023-02-13|5213.68
#2023-02-14|5191.36
#2023-02-15|5202.72
#2023-02-16|5148.07
#2023-02-17|5143.43
#2023-02-20|5144.19
#2023-02-21|5029.70
#2023-02-22|5020.46
#2023-02-23|5026.92
#2023-02-24|5007.79
#2023-02-27|4999.54
#2023-02-28|5001.47
#2023-03-01|4978.99
#2023-03-02|4994.88
#2023-03-03|5075.07
#2023-03-06|5089.48
#2023-03-07|4981.89
#2023-03-08|5000.63
#2023-03-09|4832.75
#2023-03-10|4676.88
#2023-03-13|4600.03
#2023-03-14|4701.39
#2023-03-15|4615.14
#2023-03-16|4675.91
#2023-03-17|4571.03
#2023-03-20|4629.41
#2023-03-21|4743.86
#2023-03-22|4647.51
#2023-03-23|4612.81
#2023-03-24|4609.26
#2023-03-27|4652.98
#2023-03-28|4654.10
#2023-03-29|4721.43
#2023-03-30|4723.28
#2023-03-31|4796.59
#2023-04-03|4781.54
#2023-04-04|4736.68
#2023-04-05|4718.76
#2023-04-06|4733.91
#2023-04-07|4733.91
#2023-04-10|4744.13
#2023-04-11|4787.46
#2023-04-12|4793.17
#2023-04-13|4844.01
#2023-04-14|4867.57
#2023-04-17|4904.92
#2023-04-18|4923.56
#2023-04-19|4941.09
#2023-04-20|4923.99
#2023-04-21|4912.80
#2023-04-24|4901.61
#2023-04-25|4805.97
#2023-04-26|4755.41
#2023-04-27|4846.68
#2023-04-28|4901.07
#2023-05-01|4878.95
#2023-05-02|4774.62
#2023-05-03|4708.29
#2023-05-04|4645.85
#2023-05-05|4742.73
#2023-05-08|4745.95
#2023-05-09|4737.48
#2023-05-10|4730.58
#2023-05-11|4722.00
#2023-05-12|4711.85
#2023-05-15|4747.59
#2023-05-16|4703.96
#2023-05-17|4781.63
#2023-05-18|4815.72
#2023-05-19|4802.92
#2023-05-22|4825.38
#2023-05-23|4769.35
#2023-05-24|4711.22
#2023-05-25|4730.58
#2023-05-26|4778.40
#2023-05-29|4778.36
#2023-05-30|4797.10
#2023-05-31|4762.65
#2023-06-01|4797.07
#2023-06-02|4907.89
#2023-06-05|4886.25
#2023-06-06|4947.21
#2023-06-07|4973.93
#2023-06-08|4994.90
#2023-06-09|4995.14
#2023-06-12|4979.48
#2023-06-13|5035.63
#2023-06-14|5043.62
#2023-06-15|5115.12
#2023-06-16|5075.69
#2023-06-19|5072.63
#2023-06-20|5043.11
#2023-06-21|5022.12
#2023-06-22|4971.44
#2023-06-23|4941.54
#2023-06-26|4934.64
#2023-06-27|4997.41
#2023-06-28|5001.31
#2023-06-29|5056.36
#2023-06-30|5092.50
#2023-07-03|5122.22
#2023-07-04|5120.84
#2023-07-05|5088.62
#2023-07-06|5031.59
#2023-07-07|5051.82
#2023-07-10|5081.65
#2023-07-11|5138.00
#2023-07-12|5194.13
#2023-07-13|5262.62
#2023-07-14|5222.84
#2023-07-17|5251.68
#2023-07-18|5350.32
#2023-07-19|5370.29
#2023-07-20|5397.57
#2023-07-21|5383.80
#2023-07-24|5415.26
#2023-07-25|5407.59
#2023-07-26|5433.71
#2023-07-27|5359.39
#2023-07-28|5380.33
#2023-07-31|5399.78
#2023-08-01|5391.95
#2023-08-02|5335.94
#2023-08-03|5332.95
#2023-08-04|5319.79
#2023-08-07|5404.73
#2023-08-08|5370.88
#2023-08-09|5318.43
#2023-08-10|5324.96
#2023-08-11|5322.46
#2023-08-14|5306.14
#2023-08-15|5229.85
#2023-08-16|5210.35
#2023-08-17|5182.62
#2023-08-18|5181.68
#2023-08-21|5169.38
#2023-08-22|5126.18
#2023-08-23|5199.82
#2023-08-24|5182.24
#2023-08-25|5200.13
#2023-08-28|5235.58
#2023-08-29|5298.73
#2023-08-30|5316.92
#2023-08-31|5314.02
#2023-09-01|5342.42
#2023-09-04|5342.02
#2023-09-05|5306.38
#2023-09-06|5291.22
#2023-09-07|5299.25
#2023-09-08|5329.52
#2023-09-11|5348.67
#2023-09-12|5369.96
#2023-09-13|5375.22
#2023-09-14|5436.38
#2023-09-15|5402.90
#2023-09-18|5410.98
#2023-09-19|5395.85
#2023-09-20|5349.25
#2023-09-21|5238.28
#2023-09-22|5202.86
#2023-09-25|5209.55
#2023-09-26|5134.64
#2023-09-27|5122.98
#2023-09-28|5161.90
#2023-09-29|5114.74
#2023-10-02|5065.75
#2023-10-03|4955.40
#2023-10-04|4994.44
#2023-10-05|5019.11
#2023-10-06|5069.04
#2023-10-09|5074.14
#2023-10-10|5110.74
#2023-10-11|5121.90
#2023-10-12|5060.08
#2023-10-13|5030.74
#2023-10-16|5085.85
#2023-10-17|5099.79
#2023-10-18|4983.50
#2023-10-19|4911.09
#2023-10-20|4863.73
#2023-10-23|4850.46
#2023-10-24|4869.90
#2023-10-25|4818.89
#2023-10-26|4837.44
#2023-10-27|4754.67
#2023-10-30|4829.54
#2023-10-31|4866.93
#2023-11-01|4919.27
#2023-11-02|5055.38
#2023-11-03|5141.21
#2023-11-06|5096.66
#2023-11-07|5094.29
#2023-11-08|5103.99
#2023-11-09|5097.39
#2023-11-10|5144.89
#2023-11-13|5135.89
#2023-11-14|5259.63
#2023-11-15|5293.56
#2023-11-16|5297.24
#2023-11-17|5320.37
#2023-11-20|5350.87
#2023-11-21|5339.84
#2023-11-22|5368.65
#2023-11-23|5369.53
#2023-11-24|5386.75
#2023-11-27|5369.64
#2023-11-28|5372.03
#2023-11-29|5429.06
#2023-11-30|5463.64
#2023-12-01|5514.59
#2023-12-04|5525.86
#2023-12-05|5495.61
#2023-12-06|5450.64
#2023-12-07|5471.34
#2023-12-08|5510.03
#2023-12-11|5552.05
#2023-12-12|5588.76
#2023-12-13|5702.21
#2023-12-14|5810.76
#2023-12-15|5786.97
#2023-12-18|5790.80
#2023-12-19|5846.44
#2023-12-20|5749.80
#2023-12-21|5806.88
#2023-12-22|5832.46
#2023-12-25|5832.46
#2023-12-26|5857.04
#2023-12-27|5896.80
#2023-12-28|5907.92
#2023-12-29|5867.96
#2024-01-01|5867.96
#2024-01-02|5843.66
#2024-01-03|5775.83
#2024-01-04|5780.62
#2024-01-05|5791.74
#2024-01-08|5849.50
#2024-01-09|5799.01
#2024-01-10|5814.86
#2024-01-11|5767.84
#2024-01-12|5766.83
#2024-01-15|5766.67
#2024-01-16|5729.24
#2024-01-17|5699.69
#2024-01-18|5717.32
#2024-01-19|5795.48
#2024-01-22|5826.05
#2024-01-23|5832.70
#2024-01-24|5850.89
#2024-01-25|5902.19
#2024-01-26|5921.95
#2024-01-29|5941.43
#2024-01-30|5978.26
#2024-01-31|5895.97
#2024-02-01|5931.00
#2024-02-02|5965.34
#2024-02-05|5908.98
#2024-02-06|5941.50
#2024-02-07|5994.28
#2024-02-08|6003.73
#2024-02-09|6043.63
#2024-02-12|6071.38
#2024-02-13|5941.88
#2024-02-14|6011.92
#2024-02-15|6088.58
#2024-02-16|6091.88
#2024-02-19|6091.60
#2024-02-20|6070.31
#2024-02-21|6078.97
#2024-02-22|6165.02
#2024-02-23|6180.13
#2024-02-26|6144.34
#2024-02-27|6155.38
#2024-02-28|6183.69
#2024-02-29|6184.43
#2024-03-01|6183.91
#2024-03-04|6200.90
#2024-03-05|6158.64
#2024-03-06|6176.91
#2024-03-07|6183.55
#2024-03-08|6196.68
#2024-03-11|6190.28
#2024-03-12|6202.29
#2024-03-13|6231.35
#2024-03-14|6169.84
#2024-03-15|6179.88
#2024-03-18|6172.06
#2024-03-19|6206.73
#2024-03-20|6304.51
#2024-03-21|6380.76
#2024-03-22|6301.09
#2024-03-25|6299.22
#2024-03-26|6299.21
#2024-03-27|6374.64
#2024-03-28|6413.37
#2024-03-29|6413.37
#2024-04-01|6373.25
#2024-04-02|6318.56
#2024-04-03|6343.71
#2024-04-04|6280.67
#2024-04-05|6321.33
#2024-04-08|6352.06
#2024-04-09|6340.65
#2024-04-10|6225.90
#2024-04-11|6210.34
#2024-04-12|6112.62
#2024-04-15|6059.10
#2024-04-16|6033.59
#2024-04-17|6052.65
#2024-04-18|6059.49
#2024-04-19|6095.84
#2024-04-22|6187.30
#2024-04-23|6222.78
#2024-04-24|6200.28
#2024-04-25|6160.32
#2024-04-26|6178.93
#2024-04-29|6159.56
#2024-04-30|6073.00
#2024-05-01|6100.85
#2024-05-02|6161.82
#2024-05-03|6194.77
#2024-05-06|6275.61
#2024-05-07|6284.57
#2024-05-08|6286.35
#2024-05-09|6343.93
#2024-05-10|6353.23
#2024-05-13|6326.36
#2024-05-14|6377.86
#2024-05-15|6468.35
#2024-05-16|6438.63
#2024-05-17|6479.11
#2024-05-20|6454.67
#2024-05-21|6482.77
#2024-05-22|6450.91
#2024-05-23|6343.23
#2024-05-24|6401.55
#2024-05-27|6400.50
#2024-05-28|6329.55
#2024-05-29|6257.90
#2024-05-30|6303.69
#2024-05-31|6360.78
#2024-06-03|6357.20
#2024-06-04|6320.13
#2024-06-05|6368.03
#2024-06-06|6342.18
#2024-06-07|6312.19
#2024-06-10|6331.96
#2024-06-11|6284.34
#2024-06-12|6348.53
#2024-06-13|6296.87
#2024-06-14|6275.22
#2024-06-17|6314.79
#2024-06-18|6336.55
#2024-06-19|6332.36
#2024-06-20|6356.05
#2024-06-21|6336.63
#2024-06-24|6391.70
#2024-06-25|6369.59
#2024-06-26|6340.82
#2024-06-27|6333.53
#2024-06-28|6342.20
#2024-07-01|6347.94
#2024-07-02|6391.88
#2024-07-03|6401.31
#2024-07-04|6399.86
#2024-07-05|6405.48
#2024-07-08|6382.17
#2024-07-09|6425.46
#2024-07-10|6496.78
#2024-07-11|6574.89
#2024-07-12|6638.27
#2024-07-15|6749.73
#2024-07-16|6811.86
#2024-07-17|6804.46
#2024-07-18|6721.65
#2024-07-19|6678.86
#2024-07-22|6753.40
#2024-07-23|6769.41
#2024-07-24|6669.83
#2024-07-25|6733.49
#2024-07-26|6807.85
#2024-07-29|6782.22
#2024-07-30|6825.66
#2024-07-31|6829.84
#2024-08-01|6711.98
#2024-08-02|6540.47
#2024-08-05|6352.58
#2024-08-06|6453.48
#2024-08-07|6444.97
#2024-08-08|6564.46
#2024-08-09|6590.21
#2024-08-12|6541.92
#2024-08-13|6621.52
#2024-08-14|6712.28
#2024-08-15|6758.72
#2024-08-16|6793.53
#2024-08-19|6833.30
#2024-08-20|6795.91
#2024-08-21|6806.49
#2024-08-22|6817.02
#2024-08-23|6917.93
#2024-08-26|6934.50
#2024-08-27|6969.29
#2024-08-28|6965.82
#2024-08-29|7003.14
#2024-08-30|7079.19
#2024-09-02|7078.70
#2024-09-03|6968.31
#2024-09-04|6971.69
#2024-09-05|6907.20
#2024-09-06|6800.80
#2024-09-09|6861.81
#2024-09-10|6844.31
#2024-09-11|6824.65
#2024-09-12|6852.28
#2024-09-13|6888.38
#2024-09-16|6979.55
#2024-09-17|7015.50
#2024-09-18|7014.95
#2024-09-19|7118.08
#2024-09-20|7095.43
#2024-09-23|7095.78
#2024-09-24|7094.76
#2024-09-25|7049.28
#2024-09-26|7082.99
#2024-09-27|7116.26
#2024-09-30|7127.18
#2024-10-01|7084.52
#2024-10-02|7104.43
#2024-10-03|7076.91
#2024-10-04|7173.45
#2024-10-07|7092.43
#2024-10-08|7129.42
#2024-10-09|7189.78
#2024-10-10|7165.41
#2024-10-11|7279.05
#2024-10-14|7333.72
#2024-10-15|7386.96
#2024-10-16|7474.71
#2024-10-17|7494.11
#2024-10-18|7528.80
#2024-10-21|7475.24
#2024-10-22|7429.30
#2024-10-23|7396.61
#2024-10-24|7423.60
#2024-10-25|7340.86
#2024-10-28|7426.65
#2024-10-29|7402.95
#2024-10-30|7394.27
#2024-10-31|7286.48
#2024-11-01|7291.15
#2024-11-04|7242.71
#2024-11-05|7350.83
#2024-11-06|7756.06
#2024-11-07|7673.54
#2024-11-08|7750.74
#2024-11-11|7909.50
#2024-11-12|7850.01
#2024-11-13|7832.85
#2024-11-14|7824.30
#2024-11-15|7842.54
#2024-11-18|7877.65
#2024-11-19|7856.38
#2024-11-20|7843.67
#2024-11-21|7938.06
#2024-11-22|8017.93
#2024-11-25|8063.04
#2024-11-26|8069.06
#2024-11-27|8099.46
#2024-11-28|8097.38
#2024-11-29|8113.97
#2024-12-02|8037.22
#2024-12-03|8000.58
#2024-12-04|8008.33
#2024-12-05|8011.31
#2024-12-06|8025.27
#2024-12-09|7925.39
#2024-12-10|7913.74
#2024-12-11|7967.78
#2024-12-12|7935.93
#2024-12-13|7888.89
#2024-12-16|7900.18
#2024-12-17|7821.46
#2024-12-18|7542.80
#2024-12-19|7538.41
#2024-12-20|7638.45
#2024-12-23|7666.24
#2024-12-24|7767.64
#2024-12-25|7767.64
#2024-12-26|7782.52
#2024-12-27|7711.48
#2024-12-30|7635.20
#2024-12-31|7630.78
#2025-01-01|7630.78
#2025-01-02|7628.96
#2025-01-03|7707.28
#2025-01-06|7688.80
#2025-01-07|7606.74
#2025-01-08|7638.13
#2025-01-09|7637.65
#2025-01-10|7415.74
#2025-01-13|7429.51
#2025-01-14|7524.08
#2025-01-15|7747.97
#2025-01-16|7843.17
#2025-01-17|7929.19
#2025-01-20|7929.43
#2025-01-21|8018.02
#2025-01-22|7987.67
#2025-01-23|8040.09
#2025-01-24|8080.73
#2025-01-27|8085.02
#2025-01-28|8115.67
#2025-01-29|8104.34
#2025-01-30|8174.87
#2025-01-31|8128.02
#2025-02-03|8023.42
#2025-02-04|7991.63
#2025-02-05|8068.39
#2025-02-06|8123.91
#2025-02-07|8073.86
#2025-02-10|8021.13
#2025-02-11|8009.44
#2025-02-12|7983.21
#2025-02-13|8097.24
#2025-02-14|8113.02
#2025-02-17|8112.37
#2025-02-18|8160.65
#2025-02-19|8149.63
#2025-02-20|8042.65
#2025-02-21|7913.91
#2025-02-24|7953.30
#2025-02-25|7911.62
#2025-02-26|7907.62
#2025-02-27|7899.76
#2025-02-28|8076.57
#2025-03-03|7958.92
#2025-03-04|7678.95
#2025-03-05|7780.02
#2025-03-06|7622.22
#2025-03-07|7577.23
#2025-03-10|7361.70
#2025-03-11|7350.87
#2025-03-12|7392.20
#2025-03-13|7331.68
#2025-03-14|7516.89
#2025-03-17|7662.44
#2025-03-18|7643.88
#2025-03-19|7742.71
#2025-03-20|7758.24
#2025-03-21|7715.83
#2025-03-24|7872.83
#2025-03-25|7910.48
#2025-03-26|7850.50
#2025-03-27|7797.11
#2025-03-28|7631.59
#2025-03-31|7686.69
#2025-04-01|7719.99
#2025-04-02|7831.75
#2025-04-03|7402.01
#2025-04-04|6884.53
#2025-04-07|6848.98
#2025-04-08|6799.61
#2025-04-09|7376.65
#2025-04-10|7150.18
#2025-04-11|7274.02
#2025-04-14|7369.48
#2025-04-15|7392.79
#2025-04-16|7238.91
#2025-04-17|7292.13
#2025-04-18|7292.13
#2025-04-21|7103.85
#2025-04-22|7336.83
#2025-04-23|7434.16
#2025-04-24|7598.45
#2025-04-25|7603.98
#2025-04-28|7622.60
#2025-04-29|7687.94
#2025-04-30|7685.71
#2025-05-01|7687.34
#2025-05-02|7845.73
#2025-05-05|7702.83
#2025-05-06|7666.38
#2025-05-07|7750.81
#2025-05-08|7816.85
#2025-05-09|7821.42
#2025-05-12|7985.42
#2025-05-13|8044.88
#2025-05-14|8024.67
#2025-05-15|8063.80
#2025-05-16|8136.83
#2025-05-19|8126.81
#2025-05-20|8075.13
#2025-05-21|7922.37
#2025-05-22|7923.22
#2025-05-23|7902.69
#2025-05-26|7911.51
#2025-05-27|8043.94
#2025-05-28|7962.50
#2025-05-29|7978.95
#2025-05-30|7972.72
#2025-06-02|7970.77
#2025-06-03|7969.67
#2025-06-04|7925.52
#2025-06-05|7923.42
#2025-06-06|8019.83
#2025-06-09|7989.23
#2025-06-10|7990.43
#2025-06-11|7999.18
#2025-06-12|8002.46
#2025-06-13|7884.39
#2025-06-16|7986.11
#2025-06-17|7904.93
#2025-06-18|7995.85
#2025-06-19|7992.27
#2025-06-20|8001.65
#2025-06-23|8046.22
#2025-06-24|8206.12
#2025-06-25|8185.92
#2025-06-26|8255.17
#2025-06-27|8293.09
#2025-06-30|8352.65
#2025-07-01|8374.97
#2025-07-02|8405.74
#2025-07-03|8481.23
#2025-07-04|8478.18
#2025-07-07|8410.36
#2025-07-08|8375.49
#2025-07-09|8434.67
#2025-07-10|8512.94
#2025-07-11|8448.31
#2025-07-14|8509.34
#2025-07-15|8367.83
#2025-07-16|8476.22
#2025-07-17|8589.41
#2025-07-18|8599.82
#2025-07-21|8542.74
#2025-07-22|8551.94
#2025-07-23|8644.35
#2025-07-24|8684.62
#2025-07-25|8731.14
#2025-07-28|8689.51
#2025-07-29|8672.68
#2025-07-30|8676.39
#2025-07-31|8633.93
#2025-08-01|8478.95
#2025-08-04|8548.91
#2025-08-05|8544.66
#2025-08-06|8583.91
#2025-08-07|8514.45
#2025-08-08|8564.88
#2025-08-11|8565.90
#2025-08-12|8684.32
#2025-08-13|8700.37
#2025-08-14|8714.95
#2025-08-15|8620.70
#2025-08-18|8609.61
#2025-08-19|8576.68
#2025-08-20|8586.82
#2025-08-21|8563.57
#2025-08-22|8711.26
#2025-08-25|8655.21
#2025-08-26|8719.35
#2025-08-27|8714.18
#2025-08-28|8740.05
#2025-08-29|8737.34
#2025-09-01|8736.40
#2025-09-02|8662.20
#2025-09-03|8633.14
#2025-09-04|8735.80
#2025-09-05|8615.20
#2025-09-08|8662.59
#2025-09-09|8693.42
#2025-09-10|8682.03
#2025-09-11|8841.88
#2025-09-12|8784.38
#2025-09-15|8772.04
#2025-09-16|8762.90
#2025-09-17|8804.63
#2025-09-18|8833.91
#2025-09-19|8858.06
#2025-09-22|8858.03
#2025-09-23|8820.00
#2025-09-24|8721.60
#2025-09-25|8686.70
#2025-09-26|8739.92
#2025-09-29|8818.18
#2025-09-30|8764.90
#2025-10-01|8634.67
#2025-10-02|8657.71
#2025-10-03|8724.65
#2025-10-06|8719.11
#2025-10-07|8710.97
#2025-10-08|8704.11
#2025-10-09|8696.53
#2025-10-10|8449.06
#2025-10-13|8546.35
#2025-10-14|8624.03
#2025-10-15|8644.92
#2025-10-16|8443.83
#2025-10-17|8460.59
#2025-10-20|8571.73
#2025-10-21|8551.96
#2025-10-22|8491.51
#2025-10-23|8505.81
#2025-10-24|8623.01
#2025-10-27|8664.46
#2025-10-28|8615.49
#2025-10-29|8475.70
#2025-10-30|8455.19
#2025-10-31|8484.35
#2025-11-03|8464.50
#2025-11-04|8483.14
#2025-11-05|8530.87
#2025-11-06|8459.51
#2025-11-07|8549.33
#2025-11-10|8583.50
#2025-11-11|8616.06
#2025-11-12|8712.11
#2025-11-13|8572.35
#2025-11-14|8514.08
#2025-11-17|8313.74
#2025-11-18|8322.62
#2025-11-19|8351.87
#2025-11-20|8247.89
#2025-11-21|8326.01
#2025-11-24|8414.03
#2025-11-25|8500.76
#2025-11-26|8599.05
#2025-11-27|8602.07
#2025-11-28|8675.46
#2025-12-01|8588.64
#2025-12-02|8585.74
#2025-12-03|8708.94
#2025-12-04|8739.73
#2025-12-05|8748.92
#2025-12-08|8717.58
#2025-12-09|8760.54
#2025-12-10|8834.69
#2025-12-11|8881.23
#2025-12-12|8813.37
#2025-12-15|8781.92
#2025-12-16|8747.31
#2025-12-17|8737.41
#2025-12-18|8737.60
#2025-12-19|8768.65
#2025-12-22|8894.01
#2025-12-23|8887.91
#2025-12-24|8923.31
#2025-12-25|8923.31
#2025-12-26|8904.63
#2025-12-29|8885.25
#2025-12-30|8846.83
#2025-12-31|8782.23
#2026-01-01|8782.23
#2026-01-02|8848.04
#2026-01-05|9079.82
#2026-01-06|9107.85
#2026-01-07|8949.14
#2026-01-08|8989.14
#2026-01-09|9002.90
#2026-01-12|9028.93
#2026-01-13|8965.12
#2026-01-14|9003.20
#2026-01-15|9079.05
#2026-01-16|9084.95
#2026-01-19|9079.77
#2026-01-20|8819.15
#2026-01-21|8884.98
#2026-01-22|8931.83
#2026-01-23|8805.52
#2026-01-26|8837.14
#2026-01-27|8769.36
#2026-01-28|8766.45
#2026-01-29|8763.25
#2026-01-30|8732.85
#2026-02-02|8771.34
#2026-02-03|8557.26
#2026-02-04|8603.54
#2026-02-05|8428.70
#2026-02-06|8598.67
#2026-02-09|8667.91
#2026-02-10|8558.65
#2026-02-11|8408.86
#2026-02-12|8273.43
#2026-02-13|8344.75
#2026-02-16|8344.98
#2026-02-17|8367.10
#2026-02-18|8446.52
#2026-02-19|8344.72
#2026-02-20|8356.44
#2026-02-23|8134.73
#2026-02-24|8230.84
#2026-02-25|8358.25
#2026-02-26|8465.36
#2026-02-27|8274.24
#2026-03-02|8223.31
#2026-03-03|8176.82
#2026-03-04|8275.67
#2026-03-05|8273.72
#2026-03-06|8142.70
#2026-03-09|8137.62
#2026-03-10|8083.11
#2026-03-11|8019.50
#2026-03-12|7857.75
#2026-03-13|7871.80
#2026-03-16|7934.83
#2026-03-17|8030.25
#2026-03-18|7951.28
#2026-03-19|7942.07
#2026-03-20|7905.38
#2026-03-23|7970.71
#2026-03-24|7908.21
#2026-03-25|7908.45
#2026-03-26|7859.89
#2026-03-27|7693.11
#2026-03-30|7769.59
#2026-03-31|7941.89
#2026-04-01|7941.29
#2026-04-02|7972.85
#2026-04-03|7972.85
#2026-04-06|7993.52
#2026-04-07|7998.42
#2026-04-08|8185.91
#2026-04-09|8173.86