Table Data - Nasdaq North America Financials Net Total Return Index
| Title | Nasdaq North America Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA30N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 795.47 |
| 2001-04-02 | 796.47 |
| 2001-04-03 | 772.16 |
| 2001-04-04 | 755.69 |
| 2001-04-05 | 784.89 |
| 2001-04-06 | 764.66 |
| 2001-04-09 | 767.24 |
| 2001-04-10 | 787.68 |
| 2001-04-11 | 792.34 |
| 2001-04-12 | 799.28 |
| 2001-04-13 | . |
| 2001-04-16 | 793.61 |
| 2001-04-17 | 798.95 |
| 2001-04-18 | 830.79 |
| 2001-04-19 | 834.49 |
| 2001-04-20 | 822.60 |
| 2001-04-23 | 812.11 |
| 2001-04-24 | 806.99 |
| 2001-04-25 | 813.20 |
| 2001-04-26 | 818.60 |
| 2001-04-27 | 835.40 |
| 2001-04-30 | 824.63 |
| 2001-05-01 | 832.46 |
| 2001-05-02 | 837.91 |
| 2001-05-03 | 835.69 |
| 2001-05-04 | 845.83 |
| 2001-05-07 | 840.62 |
| 2001-05-08 | 834.82 |
| 2001-05-09 | 833.05 |
| 2001-05-10 | 835.20 |
| 2001-05-11 | 827.24 |
| 2001-05-14 | 832.75 |
| 2001-05-15 | 838.37 |
| 2001-05-16 | 858.06 |
| 2001-05-17 | 855.14 |
| 2001-05-18 | 853.92 |
| 2001-05-21 | 865.55 |
| 2001-05-22 | 874.27 |
| 2001-05-23 | 865.94 |
| 2001-05-24 | 870.80 |
| 2001-05-25 | 862.75 |
| 2001-05-28 | . |
| 2001-05-29 | 860.93 |
| 2001-05-30 | 853.13 |
| 2001-05-31 | 858.30 |
| 2001-06-01 | 858.84 |
| 2001-06-04 | 866.20 |
| 2001-06-05 | 872.77 |
| 2001-06-06 | 865.26 |
| 2001-06-07 | 863.77 |
| 2001-06-08 | 856.61 |
| 2001-06-11 | 852.69 |
| 2001-06-12 | 851.49 |
| 2001-06-13 | 848.08 |
| 2001-06-14 | 834.56 |
| 2001-06-15 | 835.93 |
| 2001-06-18 | 837.79 |
| 2001-06-19 | 844.55 |
| 2001-06-20 | 850.80 |
| 2001-06-21 | 874.49 |
| 2001-06-22 | 869.05 |
| 2001-06-25 | 861.18 |
| 2001-06-26 | 855.72 |
| 2001-06-27 | 853.88 |
| 2001-06-28 | 863.20 |
| 2001-06-29 | 863.30 |
| 2001-07-02 | 869.84 |
| 2001-07-03 | 869.51 |
| 2001-07-04 | . |
| 2001-07-05 | 862.92 |
| 2001-07-06 | 847.53 |
| 2001-07-09 | 848.76 |
| 2001-07-10 | 833.36 |
| 2001-07-11 | 828.47 |
| 2001-07-12 | 844.75 |
| 2001-07-13 | 851.42 |
| 2001-07-16 | 842.68 |
| 2001-07-17 | 854.59 |
| 2001-07-18 | 854.43 |
| 2001-07-19 | 847.35 |
| 2001-07-20 | 842.83 |
| 2001-07-23 | 837.51 |
| 2001-07-24 | 830.81 |
| 2001-07-25 | 834.75 |
| 2001-07-26 | 841.38 |
| 2001-07-27 | 846.48 |
| 2001-07-30 | 845.38 |
| 2001-07-31 | 852.05 |
| 2001-08-01 | 857.91 |
| 2001-08-02 | 858.30 |
| 2001-08-03 | 857.57 |
| 2001-08-06 | 851.95 |
| 2001-08-07 | 856.08 |
| 2001-08-08 | 847.30 |
| 2001-08-09 | 845.86 |
| 2001-08-10 | 847.11 |
| 2001-08-13 | 847.99 |
| 2001-08-14 | 846.89 |
| 2001-08-15 | 846.27 |
| 2001-08-16 | 844.24 |
| 2001-08-17 | 832.22 |
| 2001-08-20 | 839.60 |
| 2001-08-21 | 833.58 |
| 2001-08-22 | 838.78 |
| 2001-08-23 | 836.30 |
| 2001-08-24 | 839.89 |
| 2001-08-27 | 833.56 |
| 2001-08-28 | 824.52 |
| 2001-08-29 | 816.64 |
| 2001-08-30 | 810.90 |
| 2001-08-31 | 813.68 |
| 2001-09-03 | . |
| 2001-09-04 | 810.98 |
| 2001-09-05 | 803.12 |
| 2001-09-06 | 789.60 |
| 2001-09-07 | 773.35 |
| 2001-09-10 | 774.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 730.97 |
| 2001-09-18 | 726.77 |
| 2001-09-19 | 714.43 |
| 2001-09-20 | 689.49 |
| 2001-09-21 | 680.17 |
| 2001-09-24 | 714.48 |
| 2001-09-25 | 723.83 |
| 2001-09-26 | 729.13 |
| 2001-09-27 | 740.79 |
| 2001-09-28 | 759.39 |
| 2001-10-01 | 757.77 |
| 2001-10-02 | 766.07 |
| 2001-10-03 | 781.32 |
| 2001-10-04 | 774.63 |
| 2001-10-05 | 757.01 |
| 2001-10-08 | 741.14 |
| 2001-10-09 | 746.53 |
| 2001-10-10 | 760.36 |
| 2001-10-11 | 770.99 |
| 2001-10-12 | 760.11 |
| 2001-10-15 | 765.22 |
| 2001-10-16 | 772.92 |
| 2001-10-17 | 767.11 |
| 2001-10-18 | 760.55 |
| 2001-10-19 | 753.27 |
| 2001-10-22 | 768.58 |
| 2001-10-23 | 767.39 |
| 2001-10-24 | 767.57 |
| 2001-10-25 | 777.25 |
| 2001-10-26 | 780.07 |
| 2001-10-29 | 761.24 |
| 2001-10-30 | 754.39 |
| 2001-10-31 | 748.44 |
| 2001-11-01 | 762.21 |
| 2001-11-02 | 767.48 |
| 2001-11-05 | 778.26 |
| 2001-11-06 | 790.08 |
| 2001-11-07 | 791.35 |
| 2001-11-08 | 791.88 |
| 2001-11-09 | 788.01 |
| 2001-11-12 | 786.58 |
| 2001-11-13 | 800.71 |
| 2001-11-14 | 805.49 |
| 2001-11-15 | 803.64 |
| 2001-11-16 | 797.14 |
| 2001-11-19 | 807.48 |
| 2001-11-20 | 803.28 |
| 2001-11-21 | 798.73 |
| 2001-11-22 | . |
| 2001-11-23 | 810.92 |
| 2001-11-26 | 816.04 |
| 2001-11-27 | 814.39 |
| 2001-11-28 | 797.54 |
| 2001-11-29 | 807.38 |
| 2001-11-30 | 801.72 |
| 2001-12-03 | 791.01 |
| 2001-12-04 | 801.10 |
| 2001-12-05 | 815.27 |
| 2001-12-06 | 820.98 |
| 2001-12-07 | 819.01 |
| 2001-12-10 | 806.22 |
| 2001-12-11 | 808.59 |
| 2001-12-12 | 807.46 |
| 2001-12-13 | 796.63 |
| 2001-12-14 | 794.46 |
| 2001-12-17 | 802.72 |
| 2001-12-18 | 809.87 |
| 2001-12-19 | 820.04 |
| 2001-12-20 | 815.79 |
| 2001-12-21 | 813.83 |
| 2001-12-24 | 813.26 |
| 2001-12-25 | . |
| 2001-12-26 | 816.00 |
| 2001-12-27 | 821.91 |
| 2001-12-28 | 828.81 |
| 2001-12-31 | 824.05 |
| 2002-01-01 | . |
| 2002-01-02 | 821.30 |
| 2002-01-03 | 826.91 |
| 2002-01-04 | 838.25 |
| 2002-01-07 | 833.92 |
| 2002-01-08 | 824.45 |
| 2002-01-09 | 827.26 |
| 2002-01-10 | 829.92 |
| 2002-01-11 | 823.77 |
| 2002-01-14 | 816.32 |
| 2002-01-15 | 828.34 |
| 2002-01-16 | 819.01 |
| 2002-01-17 | 826.00 |
| 2002-01-18 | 822.10 |
| 2002-01-21 | . |
| 2002-01-22 | 820.43 |
| 2002-01-23 | 821.42 |
| 2002-01-24 | 826.37 |
| 2002-01-25 | 828.26 |
| 2002-01-28 | 823.22 |
| 2002-01-29 | 793.56 |
| 2002-01-30 | 801.03 |
| 2002-01-31 | 813.90 |
| 2002-02-01 | 806.23 |
| 2002-02-04 | 784.24 |
| 2002-02-05 | 780.37 |
| 2002-02-06 | 774.55 |
| 2002-02-07 | 777.74 |
| 2002-02-08 | 795.30 |
| 2002-02-11 | 801.87 |
| 2002-02-12 | 797.79 |
| 2002-02-13 | 808.80 |
| 2002-02-14 | 810.70 |
| 2002-02-15 | 798.50 |
| 2002-02-18 | . |
| 2002-02-19 | 780.66 |
| 2002-02-20 | 791.47 |
| 2002-02-21 | 781.36 |
| 2002-02-22 | 782.15 |
| 2002-02-25 | 797.61 |
| 2002-02-26 | 800.64 |
| 2002-02-27 | 805.77 |
| 2002-02-28 | 809.31 |
| 2002-03-01 | 819.14 |
| 2002-03-04 | 842.96 |
| 2002-03-05 | 844.19 |
| 2002-03-06 | 855.52 |
| 2002-03-07 | 849.85 |
| 2002-03-08 | 853.99 |
| 2002-03-11 | 856.69 |
| 2002-03-12 | 857.70 |
| 2002-03-13 | 851.64 |
| 2002-03-14 | 854.87 |
| 2002-03-15 | 868.50 |
| 2002-03-18 | 865.91 |
| 2002-03-19 | 871.01 |
| 2002-03-20 | 859.24 |
| 2002-03-21 | 858.77 |
| 2002-03-22 | 860.05 |
| 2002-03-25 | 847.36 |
| 2002-03-26 | 854.85 |
| 2002-03-27 | 863.35 |
| 2002-03-28 | 861.14 |
| 2002-03-29 | . |
| 2002-04-01 | 856.22 |
| 2002-04-02 | 858.96 |
| 2002-04-03 | 851.39 |
| 2002-04-04 | 854.29 |
| 2002-04-05 | 859.18 |
| 2002-04-08 | 861.92 |
| 2002-04-09 | 867.04 |
| 2002-04-10 | 871.47 |
| 2002-04-11 | 852.99 |
| 2002-04-12 | 862.92 |
| 2002-04-15 | 853.18 |
| 2002-04-16 | 868.38 |
| 2002-04-17 | 870.74 |
| 2002-04-18 | 867.86 |
| 2002-04-19 | 868.83 |
| 2002-04-22 | 857.75 |
| 2002-04-23 | 852.64 |
| 2002-04-24 | 849.09 |
| 2002-04-25 | 842.94 |
| 2002-04-26 | 838.05 |
| 2002-04-29 | 833.72 |
| 2002-04-30 | 845.56 |
| 2002-05-01 | 850.12 |
| 2002-05-02 | 858.53 |
| 2002-05-03 | 853.41 |
| 2002-05-06 | 836.77 |
| 2002-05-07 | 833.67 |
| 2002-05-08 | 854.85 |
| 2002-05-09 | 846.76 |
| 2002-05-10 | 836.69 |
| 2002-05-13 | 848.95 |
| 2002-05-14 | 861.29 |
| 2002-05-15 | 860.20 |
| 2002-05-16 | 865.74 |
| 2002-05-17 | 869.96 |
| 2002-05-20 | 857.34 |
| 2002-05-21 | 852.18 |
| 2002-05-22 | 850.21 |
| 2002-05-23 | 860.11 |
| 2002-05-24 | 854.69 |
| 2002-05-27 | . |
| 2002-05-28 | 848.00 |
| 2002-05-29 | 847.30 |
| 2002-05-30 | 844.28 |
| 2002-05-31 | 846.96 |
| 2002-06-03 | 831.51 |
| 2002-06-04 | 826.84 |
| 2002-06-05 | 832.32 |
| 2002-06-06 | 819.93 |
| 2002-06-07 | 820.45 |
| 2002-06-10 | 823.58 |
| 2002-06-11 | 809.49 |
| 2002-06-12 | 812.09 |
| 2002-06-13 | 797.80 |
| 2002-06-14 | 802.90 |
| 2002-06-17 | 832.83 |
| 2002-06-18 | 833.87 |
| 2002-06-19 | 824.24 |
| 2002-06-20 | 814.70 |
| 2002-06-21 | 808.47 |
| 2002-06-24 | 806.87 |
| 2002-06-25 | 801.76 |
| 2002-06-26 | 788.11 |
| 2002-06-27 | 804.14 |
| 2002-06-28 | 809.94 |
| 2002-07-01 | 798.61 |
| 2002-07-02 | 785.01 |
| 2002-07-03 | 777.03 |
| 2002-07-04 | . |
| 2002-07-05 | 802.45 |
| 2002-07-08 | 799.56 |
| 2002-07-09 | 783.65 |
| 2002-07-10 | 762.13 |
| 2002-07-11 | 764.83 |
| 2002-07-12 | 758.91 |
| 2002-07-15 | 753.03 |
| 2002-07-16 | 744.30 |
| 2002-07-17 | 740.47 |
| 2002-07-18 | 719.20 |
| 2002-07-19 | 705.65 |
| 2002-07-22 | 680.97 |
| 2002-07-23 | 645.69 |
| 2002-07-24 | 678.03 |
| 2002-07-25 | 679.30 |
| 2002-07-26 | 697.00 |
| 2002-07-29 | 739.61 |
| 2002-07-30 | 742.42 |
| 2002-07-31 | 749.96 |
| 2002-08-01 | 735.98 |
| 2002-08-02 | 718.51 |
| 2002-08-05 | 694.01 |
| 2002-08-06 | 713.84 |
| 2002-08-07 | 724.09 |
| 2002-08-08 | 753.25 |
| 2002-08-09 | 759.49 |
| 2002-08-12 | 754.51 |
| 2002-08-13 | 739.27 |
| 2002-08-14 | 762.50 |
| 2002-08-15 | 769.88 |
| 2002-08-16 | 766.27 |
| 2002-08-19 | 782.65 |
| 2002-08-20 | 772.94 |
| 2002-08-21 | 777.20 |
| 2002-08-22 | 785.82 |
| 2002-08-23 | 772.10 |
| 2002-08-26 | 781.81 |
| 2002-08-27 | 775.18 |
| 2002-08-28 | 762.17 |
| 2002-08-29 | 764.67 |
| 2002-08-30 | 765.59 |
| 2002-09-02 | . |
| 2002-09-03 | 734.11 |
| 2002-09-04 | 745.75 |
| 2002-09-05 | 736.11 |
| 2002-09-06 | 746.50 |
| 2002-09-09 | 755.10 |
| 2002-09-10 | 751.01 |
| 2002-09-11 | 748.42 |
| 2002-09-12 | 731.01 |
| 2002-09-13 | 735.67 |
| 2002-09-16 | 735.25 |
| 2002-09-17 | 724.43 |
| 2002-09-18 | 715.91 |
| 2002-09-19 | 693.26 |
| 2002-09-20 | 692.62 |
| 2002-09-23 | 688.63 |
| 2002-09-24 | 677.88 |
| 2002-09-25 | 691.48 |
| 2002-09-26 | 709.65 |
| 2002-09-27 | 692.87 |
| 2002-09-30 | 693.27 |
| 2002-10-01 | 715.27 |
| 2002-10-02 | 690.21 |
| 2002-10-03 | 666.42 |
| 2002-10-04 | 648.99 |
| 2002-10-07 | 629.57 |
| 2002-10-08 | 649.25 |
| 2002-10-09 | 623.54 |
| 2002-10-10 | 652.91 |
| 2002-10-11 | 682.23 |
| 2002-10-14 | 684.27 |
| 2002-10-15 | 726.99 |
| 2002-10-16 | 716.23 |
| 2002-10-17 | 737.70 |
| 2002-10-18 | 737.55 |
| 2002-10-21 | 746.07 |
| 2002-10-22 | 738.48 |
| 2002-10-23 | 739.61 |
| 2002-10-24 | 731.28 |
| 2002-10-25 | 745.31 |
| 2002-10-28 | 743.27 |
| 2002-10-29 | 736.20 |
| 2002-10-30 | 741.17 |
| 2002-10-31 | 737.42 |
| 2002-11-01 | 747.51 |
| 2002-11-04 | 753.27 |
| 2002-11-05 | 755.15 |
| 2002-11-06 | 754.97 |
| 2002-11-07 | 733.86 |
| 2002-11-08 | 730.53 |
| 2002-11-11 | 721.25 |
| 2002-11-12 | 728.28 |
| 2002-11-13 | 725.30 |
| 2002-11-14 | 744.37 |
| 2002-11-15 | 751.14 |
| 2002-11-18 | 739.49 |
| 2002-11-19 | 741.49 |
| 2002-11-20 | 756.45 |
| 2002-11-21 | 770.61 |
| 2002-11-22 | 768.99 |
| 2002-11-25 | 767.69 |
| 2002-11-26 | 750.03 |
| 2002-11-27 | 769.42 |
| 2002-11-28 | . |
| 2002-11-29 | 766.69 |
| 2002-12-02 | 766.56 |
| 2002-12-03 | 758.01 |
| 2002-12-04 | 756.40 |
| 2002-12-05 | 745.40 |
| 2002-12-06 | 749.90 |
| 2002-12-09 | 736.56 |
| 2002-12-10 | 748.85 |
| 2002-12-11 | 749.38 |
| 2002-12-12 | 747.23 |
| 2002-12-13 | 738.42 |
| 2002-12-16 | 755.87 |
| 2002-12-17 | 751.27 |
| 2002-12-18 | 741.26 |
| 2002-12-19 | 736.96 |
| 2002-12-20 | 749.42 |
| 2002-12-23 | 749.68 |
| 2002-12-24 | 744.71 |
| 2002-12-25 | . |
| 2002-12-26 | 744.78 |
| 2002-12-27 | 732.40 |
| 2002-12-30 | 736.83 |
| 2002-12-31 | 735.78 |
| 2003-01-01 | . |
| 2003-01-02 | 756.58 |
| 2003-01-03 | 756.56 |
| 2003-01-06 | 775.47 |
| 2003-01-07 | 769.19 |
| 2003-01-08 | 760.20 |
| 2003-01-09 | 772.85 |
| 2003-01-10 | 771.92 |
| 2003-01-13 | 772.90 |
| 2003-01-14 | 778.30 |
| 2003-01-15 | 768.49 |
| 2003-01-16 | 762.44 |
| 2003-01-17 | 758.35 |
| 2003-01-20 | . |
| 2003-01-21 | 746.57 |
| 2003-01-22 | 738.69 |
| 2003-01-23 | 746.24 |
| 2003-01-24 | 723.88 |
| 2003-01-27 | 715.13 |
| 2003-01-28 | 721.48 |
| 2003-01-29 | 722.94 |
| 2003-01-30 | 710.49 |
| 2003-01-31 | 720.32 |
| 2003-02-03 | 724.07 |
| 2003-02-04 | 709.37 |
| 2003-02-05 | 705.12 |
| 2003-02-06 | 696.23 |
| 2003-02-07 | 689.57 |
| 2003-02-10 | 692.80 |
| 2003-02-11 | 686.38 |
| 2003-02-12 | 679.15 |
| 2003-02-13 | 682.59 |
| 2003-02-14 | 693.39 |
| 2003-02-17 | . |
| 2003-02-18 | 704.89 |
| 2003-02-19 | 702.33 |
| 2003-02-20 | 698.35 |
| 2003-02-21 | 706.19 |
| 2003-02-24 | 693.38 |
| 2003-02-25 | 698.36 |
| 2003-02-26 | 689.95 |
| 2003-02-27 | 700.63 |
| 2003-02-28 | 701.43 |
| 2003-03-03 | 697.86 |
| 2003-03-04 | 690.02 |
| 2003-03-05 | 696.90 |
| 2003-03-06 | 688.66 |
| 2003-03-07 | 695.50 |
| 2003-03-10 | 676.78 |
| 2003-03-11 | 667.47 |
| 2003-03-12 | 665.00 |
| 2003-03-13 | 688.22 |
| 2003-03-14 | 690.12 |
| 2003-03-17 | 711.86 |
| 2003-03-18 | 713.22 |
| 2003-03-19 | 721.73 |
| 2003-03-20 | 725.21 |
| 2003-03-21 | 740.27 |
| 2003-03-24 | 717.60 |
| 2003-03-25 | 722.17 |
| 2003-03-26 | 718.97 |
| 2003-03-27 | 715.91 |
| 2003-03-28 | 713.70 |
| 2003-03-31 | 701.44 |
| 2003-04-01 | 714.78 |
| 2003-04-02 | 734.00 |
| 2003-04-03 | 728.41 |
| 2003-04-04 | 734.65 |
| 2003-04-07 | 736.29 |
| 2003-04-08 | 738.19 |
| 2003-04-09 | 730.31 |
| 2003-04-10 | 735.00 |
| 2003-04-11 | 735.36 |
| 2003-04-14 | 749.59 |
| 2003-04-15 | 759.71 |
| 2003-04-16 | 752.38 |
| 2003-04-17 | 762.21 |
| 2003-04-18 | . |
| 2003-04-21 | 762.26 |
| 2003-04-22 | 781.54 |
| 2003-04-23 | 787.72 |
| 2003-04-24 | 773.28 |
| 2003-04-25 | 764.84 |
| 2003-04-28 | 776.10 |
| 2003-04-29 | 776.18 |
| 2003-04-30 | 779.43 |
| 2003-05-01 | 780.31 |
| 2003-05-02 | 791.35 |
| 2003-05-05 | 790.85 |
| 2003-05-06 | 797.36 |
| 2003-05-07 | 794.47 |
| 2003-05-08 | 783.80 |
| 2003-05-09 | 790.17 |
| 2003-05-12 | 799.78 |
| 2003-05-13 | 797.78 |
| 2003-05-14 | 797.38 |
| 2003-05-15 | 803.77 |
| 2003-05-16 | 804.66 |
| 2003-05-19 | 788.92 |
| 2003-05-20 | 789.59 |
| 2003-05-21 | 792.49 |
| 2003-05-22 | 793.16 |
| 2003-05-23 | 795.46 |
| 2003-05-26 | . |
| 2003-05-27 | 809.37 |
| 2003-05-28 | 813.54 |
| 2003-05-29 | 809.06 |
| 2003-05-30 | 822.97 |
| 2003-06-02 | 830.40 |
| 2003-06-03 | 832.31 |
| 2003-06-04 | 845.81 |
| 2003-06-05 | 851.01 |
| 2003-06-06 | 850.17 |
| 2003-06-09 | 836.55 |
| 2003-06-10 | 844.75 |
| 2003-06-11 | 857.92 |
| 2003-06-12 | 857.93 |
| 2003-06-13 | 854.06 |
| 2003-06-16 | 871.51 |
| 2003-06-17 | 870.05 |
| 2003-06-18 | 863.13 |
| 2003-06-19 | 846.14 |
| 2003-06-20 | 847.82 |
| 2003-06-23 | 835.10 |
| 2003-06-24 | 839.45 |
| 2003-06-25 | 836.52 |
| 2003-06-26 | 843.91 |
| 2003-06-27 | 838.71 |
| 2003-06-30 | 835.02 |
| 2003-07-01 | 844.37 |
| 2003-07-02 | 853.57 |
| 2003-07-03 | 850.14 |
| 2003-07-04 | . |
| 2003-07-07 | 864.66 |
| 2003-07-08 | 869.11 |
| 2003-07-09 | 867.62 |
| 2003-07-10 | 856.23 |
| 2003-07-11 | 865.76 |
| 2003-07-14 | 881.74 |
| 2003-07-15 | 879.23 |
| 2003-07-16 | 873.60 |
| 2003-07-17 | 860.82 |
| 2003-07-18 | 870.27 |
| 2003-07-21 | 861.67 |
| 2003-07-22 | 868.87 |
| 2003-07-23 | 867.65 |
| 2003-07-24 | 866.63 |
| 2003-07-25 | 881.46 |
| 2003-07-28 | 879.23 |
| 2003-07-29 | 874.76 |
| 2003-07-30 | 873.13 |
| 2003-07-31 | 873.07 |
| 2003-08-01 | 858.42 |
| 2003-08-04 | 858.30 |
| 2003-08-05 | 846.72 |
| 2003-08-06 | 852.41 |
| 2003-08-07 | 856.93 |
| 2003-08-08 | 862.50 |
| 2003-08-11 | 863.49 |
| 2003-08-12 | 873.76 |
| 2003-08-13 | 868.40 |
| 2003-08-14 | 874.95 |
| 2003-08-15 | 872.75 |
| 2003-08-18 | 875.79 |
| 2003-08-19 | 877.71 |
| 2003-08-20 | 876.67 |
| 2003-08-21 | 875.17 |
| 2003-08-22 | 862.04 |
| 2003-08-25 | 860.88 |
| 2003-08-26 | 864.46 |
| 2003-08-27 | 861.80 |
| 2003-08-28 | 866.25 |
| 2003-08-29 | 870.88 |
| 2003-09-01 | . |
| 2003-09-02 | 881.59 |
| 2003-09-03 | 884.84 |
| 2003-09-04 | 883.21 |
| 2003-09-05 | 878.39 |
| 2003-09-08 | 884.17 |
| 2003-09-09 | 881.60 |
| 2003-09-10 | 870.42 |
| 2003-09-11 | 873.78 |
| 2003-09-12 | 875.30 |
| 2003-09-15 | 872.90 |
| 2003-09-16 | 884.55 |
| 2003-09-17 | 883.80 |
| 2003-09-18 | 901.54 |
| 2003-09-19 | 902.69 |
| 2003-09-22 | 893.79 |
| 2003-09-23 | 899.05 |
| 2003-09-24 | 886.20 |
| 2003-09-25 | 881.45 |
| 2003-09-26 | 874.99 |
| 2003-09-29 | 883.09 |
| 2003-09-30 | 876.87 |
| 2003-10-01 | 898.38 |
| 2003-10-02 | 900.10 |
| 2003-10-03 | 905.37 |
| 2003-10-06 | 911.29 |
| 2003-10-07 | 916.41 |
| 2003-10-08 | 913.79 |
| 2003-10-09 | 917.99 |
| 2003-10-10 | 917.41 |
| 2003-10-13 | 929.45 |
| 2003-10-14 | 935.76 |
| 2003-10-15 | 932.83 |
| 2003-10-16 | 935.98 |
| 2003-10-17 | 926.40 |
| 2003-10-20 | 926.59 |
| 2003-10-21 | 926.17 |
| 2003-10-22 | 915.05 |
| 2003-10-23 | 920.01 |
| 2003-10-24 | 916.55 |
| 2003-10-27 | 915.71 |
| 2003-10-28 | 926.44 |
| 2003-10-29 | 931.51 |
| 2003-10-30 | 931.64 |
| 2003-10-31 | 932.81 |
| 2003-11-03 | 943.73 |
| 2003-11-04 | 942.08 |
| 2003-11-05 | 939.54 |
| 2003-11-06 | 944.47 |
| 2003-11-07 | 939.10 |
| 2003-11-10 | 936.30 |
| 2003-11-11 | 934.31 |
| 2003-11-12 | 941.33 |
| 2003-11-13 | 940.21 |
| 2003-11-14 | 930.41 |
| 2003-11-17 | 926.33 |
| 2003-11-18 | 918.89 |
| 2003-11-19 | 923.19 |
| 2003-11-20 | 917.03 |
| 2003-11-21 | 921.53 |
| 2003-11-24 | 931.46 |
| 2003-11-25 | 935.99 |
| 2003-11-26 | 941.73 |
| 2003-11-27 | . |
| 2003-11-28 | 940.79 |
| 2003-12-01 | 951.42 |
| 2003-12-02 | 949.88 |
| 2003-12-03 | 947.36 |
| 2003-12-04 | 947.28 |
| 2003-12-05 | 941.26 |
| 2003-12-08 | 950.14 |
| 2003-12-09 | 942.37 |
| 2003-12-10 | 938.31 |
| 2003-12-11 | 945.47 |
| 2003-12-12 | 950.05 |
| 2003-12-15 | 943.98 |
| 2003-12-16 | 951.49 |
| 2003-12-17 | 950.11 |
| 2003-12-18 | 957.65 |
| 2003-12-19 | 959.57 |
| 2003-12-22 | 963.04 |
| 2003-12-23 | 965.53 |
| 2003-12-24 | 965.31 |
| 2003-12-25 | . |
| 2003-12-26 | 966.99 |
| 2003-12-29 | 977.66 |
| 2003-12-30 | 979.48 |
| 2003-12-31 | 979.53 |
| 2004-01-01 | . |
| 2004-01-02 | 976.73 |
| 2004-01-05 | 983.67 |
| 2004-01-06 | 985.10 |
| 2004-01-07 | 986.30 |
| 2004-01-08 | 988.87 |
| 2004-01-09 | 986.32 |
| 2004-01-12 | 990.16 |
| 2004-01-13 | 986.70 |
| 2004-01-14 | 993.46 |
| 2004-01-15 | 997.50 |
| 2004-01-16 | 1000.48 |
| 2004-01-19 | . |
| 2004-01-20 | 1002.40 |
| 2004-01-21 | 1011.40 |
| 2004-01-22 | 1010.78 |
| 2004-01-23 | 1008.63 |
| 2004-01-26 | 1019.73 |
| 2004-01-27 | 1013.33 |
| 2004-01-28 | 999.32 |
| 2004-01-29 | 1002.54 |
| 2004-01-30 | 1006.51 |
| 2004-02-02 | 1011.19 |
| 2004-02-03 | 1011.85 |
| 2004-02-04 | 1002.56 |
| 2004-02-05 | 1002.96 |
| 2004-02-06 | 1017.79 |
| 2004-02-09 | 1017.47 |
| 2004-02-10 | 1021.20 |
| 2004-02-11 | 1033.43 |
| 2004-02-12 | 1030.45 |
| 2004-02-13 | 1029.14 |
| 2004-02-16 | . |
| 2004-02-17 | 1037.07 |
| 2004-02-18 | 1033.07 |
| 2004-02-19 | 1029.34 |
| 2004-02-20 | 1025.94 |
| 2004-02-23 | 1025.48 |
| 2004-02-24 | 1023.94 |
| 2004-02-25 | 1029.20 |
| 2004-02-26 | 1031.12 |
| 2004-02-27 | 1034.17 |
| 2004-03-01 | 1040.30 |
| 2004-03-02 | 1036.16 |
| 2004-03-03 | 1041.17 |
| 2004-03-04 | 1044.55 |
| 2004-03-05 | 1051.32 |
| 2004-03-08 | 1047.10 |
| 2004-03-09 | 1042.17 |
| 2004-03-10 | 1027.35 |
| 2004-03-11 | 1013.39 |
| 2004-03-12 | 1025.23 |
| 2004-03-15 | 1011.01 |
| 2004-03-16 | 1019.11 |
| 2004-03-17 | 1031.03 |
| 2004-03-18 | 1031.74 |
| 2004-03-19 | 1023.28 |
| 2004-03-22 | 1011.08 |
| 2004-03-23 | 1010.45 |
| 2004-03-24 | 1003.21 |
| 2004-03-25 | 1015.83 |
| 2004-03-26 | 1015.38 |
| 2004-03-29 | 1027.43 |
| 2004-03-30 | 1032.86 |
| 2004-03-31 | 1032.56 |
| 2004-04-01 | 1042.06 |
| 2004-04-02 | 1039.07 |
| 2004-04-05 | 1041.41 |
| 2004-04-06 | 1038.06 |
| 2004-04-07 | 1035.26 |
| 2004-04-08 | 1032.20 |
| 2004-04-09 | . |
| 2004-04-12 | 1032.89 |
| 2004-04-13 | 1013.30 |
| 2004-04-14 | 999.40 |
| 2004-04-15 | 994.95 |
| 2004-04-16 | 1005.30 |
| 2004-04-19 | 1002.71 |
| 2004-04-20 | 986.59 |
| 2004-04-21 | 987.15 |
| 2004-04-22 | 1001.03 |
| 2004-04-23 | 997.14 |
| 2004-04-26 | 995.06 |
| 2004-04-27 | 996.88 |
| 2004-04-28 | 982.52 |
| 2004-04-29 | 979.23 |
| 2004-04-30 | 976.73 |
| 2004-05-03 | 983.39 |
| 2004-05-04 | 987.48 |
| 2004-05-05 | 987.78 |
| 2004-05-06 | 978.38 |
| 2004-05-07 | 957.13 |
| 2004-05-10 | 943.07 |
| 2004-05-11 | 950.06 |
| 2004-05-12 | 956.41 |
| 2004-05-13 | 956.49 |
| 2004-05-14 | 957.80 |
| 2004-05-17 | 948.45 |
| 2004-05-18 | 958.02 |
| 2004-05-19 | 957.75 |
| 2004-05-20 | 963.07 |
| 2004-05-21 | 966.73 |
| 2004-05-24 | 969.36 |
| 2004-05-25 | 983.87 |
| 2004-05-26 | 989.18 |
| 2004-05-27 | 993.08 |
| 2004-05-28 | 994.84 |
| 2004-05-31 | . |
| 2004-06-01 | 992.57 |
| 2004-06-02 | 998.18 |
| 2004-06-03 | 990.35 |
| 2004-06-04 | 997.06 |
| 2004-06-07 | 1010.63 |
| 2004-06-08 | 1010.05 |
| 2004-06-09 | 999.47 |
| 2004-06-10 | 1000.97 |
| 2004-06-11 | . |
| 2004-06-14 | 987.66 |
| 2004-06-15 | 991.82 |
| 2004-06-16 | 992.16 |
| 2004-06-17 | 993.45 |
| 2004-06-18 | 995.17 |
| 2004-06-21 | 992.59 |
| 2004-06-22 | 996.94 |
| 2004-06-23 | 1001.81 |
| 2004-06-24 | 1001.82 |
| 2004-06-25 | 999.66 |
| 2004-06-28 | 999.53 |
| 2004-06-29 | 996.67 |
| 2004-06-30 | 1001.36 |
| 2004-07-01 | 996.67 |
| 2004-07-02 | 1000.20 |
| 2004-07-05 | . |
| 2004-07-06 | 993.81 |
| 2004-07-07 | 994.01 |
| 2004-07-08 | 986.04 |
| 2004-07-09 | 986.10 |
| 2004-07-12 | 991.77 |
| 2004-07-13 | 990.77 |
| 2004-07-14 | 987.92 |
| 2004-07-15 | 981.58 |
| 2004-07-16 | 979.15 |
| 2004-07-19 | 983.77 |
| 2004-07-20 | 987.32 |
| 2004-07-21 | 978.37 |
| 2004-07-22 | 976.88 |
| 2004-07-23 | 971.44 |
| 2004-07-26 | 969.79 |
| 2004-07-27 | 976.23 |
| 2004-07-28 | 977.28 |
| 2004-07-29 | 983.36 |
| 2004-07-30 | 982.85 |
| 2004-08-02 | 986.72 |
| 2004-08-03 | 984.34 |
| 2004-08-04 | 985.63 |
| 2004-08-05 | 970.46 |
| 2004-08-06 | 962.79 |
| 2004-08-09 | 961.85 |
| 2004-08-10 | 974.46 |
| 2004-08-11 | 973.68 |
| 2004-08-12 | 965.40 |
| 2004-08-13 | 966.15 |
| 2004-08-16 | 980.71 |
| 2004-08-17 | 986.09 |
| 2004-08-18 | 995.41 |
| 2004-08-19 | 992.82 |
| 2004-08-20 | 1002.39 |
| 2004-08-23 | 998.61 |
| 2004-08-24 | 1002.61 |
| 2004-08-25 | 1010.07 |
| 2004-08-26 | 1010.21 |
| 2004-08-27 | 1011.11 |
| 2004-08-30 | 1006.60 |
| 2004-08-31 | 1012.45 |
| 2004-09-01 | 1009.04 |
| 2004-09-02 | 1018.51 |
| 2004-09-03 | 1017.53 |
| 2004-09-06 | . |
| 2004-09-07 | 1029.62 |
| 2004-09-08 | 1023.19 |
| 2004-09-09 | 1021.52 |
| 2004-09-10 | 1025.33 |
| 2004-09-13 | 1024.76 |
| 2004-09-14 | 1024.96 |
| 2004-09-15 | 1021.04 |
| 2004-09-16 | 1029.62 |
| 2004-09-17 | 1028.44 |
| 2004-09-20 | 1019.82 |
| 2004-09-21 | 1028.04 |
| 2004-09-22 | 1014.59 |
| 2004-09-23 | 1009.33 |
| 2004-09-24 | 1013.49 |
| 2004-09-27 | 1005.17 |
| 2004-09-28 | 1010.54 |
| 2004-09-29 | 1014.32 |
| 2004-09-30 | 1016.90 |
| 2004-10-01 | 1030.26 |
| 2004-10-04 | 1031.52 |
| 2004-10-05 | 1028.54 |
| 2004-10-06 | 1035.18 |
| 2004-10-07 | 1029.95 |
| 2004-10-08 | 1027.92 |
| 2004-10-11 | 1030.22 |
| 2004-10-12 | 1031.55 |
| 2004-10-13 | 1024.31 |
| 2004-10-14 | 1006.08 |
| 2004-10-15 | 1010.74 |
| 2004-10-18 | 1014.71 |
| 2004-10-19 | 999.41 |
| 2004-10-20 | 995.98 |
| 2004-10-21 | 998.30 |
| 2004-10-22 | 990.59 |
| 2004-10-25 | 991.60 |
| 2004-10-26 | 1012.04 |
| 2004-10-27 | 1023.54 |
| 2004-10-28 | 1029.76 |
| 2004-10-29 | 1031.50 |
| 2004-11-01 | 1033.87 |
| 2004-11-02 | 1036.47 |
| 2004-11-03 | 1045.35 |
| 2004-11-04 | 1060.91 |
| 2004-11-05 | 1057.17 |
| 2004-11-08 | 1057.01 |
| 2004-11-09 | 1056.17 |
| 2004-11-10 | 1057.85 |
| 2004-11-11 | 1067.19 |
| 2004-11-12 | 1074.17 |
| 2004-11-15 | 1077.07 |
| 2004-11-16 | 1070.61 |
| 2004-11-17 | 1071.91 |
| 2004-11-18 | 1067.09 |
| 2004-11-19 | 1055.86 |
| 2004-11-22 | 1063.97 |
| 2004-11-23 | 1066.48 |
| 2004-11-24 | 1070.09 |
| 2004-11-25 | . |
| 2004-11-26 | 1070.87 |
| 2004-11-29 | 1068.04 |
| 2004-11-30 | 1065.72 |
| 2004-12-01 | 1085.21 |
| 2004-12-02 | 1084.25 |
| 2004-12-03 | 1082.73 |
| 2004-12-06 | 1082.95 |
| 2004-12-07 | 1071.77 |
| 2004-12-08 | 1074.37 |
| 2004-12-09 | 1078.03 |
| 2004-12-10 | 1079.67 |
| 2004-12-13 | 1086.93 |
| 2004-12-14 | 1089.31 |
| 2004-12-15 | 1094.81 |
| 2004-12-16 | 1089.20 |
| 2004-12-17 | 1085.65 |
| 2004-12-20 | 1086.57 |
| 2004-12-21 | 1097.42 |
| 2004-12-22 | 1104.54 |
| 2004-12-23 | 1104.69 |
| 2004-12-24 | . |
| 2004-12-27 | 1101.39 |
| 2004-12-28 | 1107.61 |
| 2004-12-29 | 1106.81 |
| 2004-12-30 | 1109.03 |
| 2004-12-31 | 1109.00 |
| 2005-01-03 | 1101.90 |
| 2005-01-04 | 1091.33 |
| 2005-01-05 | 1084.29 |
| 2005-01-06 | 1088.00 |
| 2005-01-07 | 1082.84 |
| 2005-01-10 | 1084.94 |
| 2005-01-11 | 1079.33 |
| 2005-01-12 | 1078.08 |
| 2005-01-13 | 1070.22 |
| 2005-01-14 | 1073.43 |
| 2005-01-17 | . |
| 2005-01-18 | 1088.02 |
| 2005-01-19 | 1079.89 |
| 2005-01-20 | 1072.82 |
| 2005-01-21 | 1069.92 |
| 2005-01-24 | 1070.05 |
| 2005-01-25 | 1068.95 |
| 2005-01-26 | 1073.84 |
| 2005-01-27 | 1068.95 |
#2005-01-28|1066.51
#2005-01-31|1078.87
#2005-02-01|1088.77
#2005-02-02|1089.78
#2005-02-03|1086.50
#2005-02-04|1097.77
#2005-02-07|1098.25
#2005-02-08|1097.18
#2005-02-09|1093.39
#2005-02-10|1099.41
#2005-02-11|1106.74
#2005-02-14|1106.04
#2005-02-15|1107.50
#2005-02-16|1102.94
#2005-02-17|1096.35
#2005-02-18|1087.84
#2005-02-21| .
#2005-02-22|1071.94
#2005-02-23|1077.75
#2005-02-24|1079.80
#2005-02-25|1090.74
#2005-02-28|1083.49
#2005-03-01|1091.77
#2005-03-02|1088.71
#2005-03-03|1087.57
#2005-03-04|1101.31
#2005-03-07|1103.93
#2005-03-08|1102.92
#2005-03-09|1089.82
#2005-03-10|1094.16
#2005-03-11|1084.87
#2005-03-14|1092.04
#2005-03-15|1085.26
#2005-03-16|1076.00
#2005-03-17|1075.13
#2005-03-18|1069.36
#2005-03-21|1060.43
#2005-03-22|1045.37
#2005-03-23|1042.38
#2005-03-24|1039.76
#2005-03-25| .
#2005-03-28|1043.01
#2005-03-29|1039.75
#2005-03-30|1050.57
#2005-03-31|1050.60
#2005-04-01|1038.69
#2005-04-04|1043.83
#2005-04-05|1046.32
#2005-04-06|1050.94
#2005-04-07|1052.93
#2005-04-08|1045.49
#2005-04-11|1045.56
#2005-04-12|1056.75
#2005-04-13|1044.75
#2005-04-14|1033.34
#2005-04-15|1023.71
#2005-04-18|1030.21
#2005-04-19|1034.23
#2005-04-20|1021.57
#2005-04-21|1028.90
#2005-04-22|1024.24
#2005-04-25|1034.92
#2005-04-26|1029.74
#2005-04-27|1040.03
#2005-04-28|1031.96
#2005-04-29|1045.23
#2005-05-02|1048.69
#2005-05-03|1048.20
#2005-05-04|1065.39
#2005-05-05|1062.02
#2005-05-06|1057.73
#2005-05-09|1066.23
#2005-05-10|1055.21
#2005-05-11|1057.87
#2005-05-12|1048.31
#2005-05-13|1038.73
#2005-05-16|1053.23
#2005-05-17|1059.18
#2005-05-18|1070.87
#2005-05-19|1073.45
#2005-05-20|1073.67
#2005-05-23|1074.27
#2005-05-24|1071.96
#2005-05-25|1065.33
#2005-05-26|1070.93
#2005-05-27|1072.92
#2005-05-30| .
#2005-05-31|1072.05
#2005-06-01|1081.11
#2005-06-02|1079.10
#2005-06-03|1073.82
#2005-06-06|1078.20
#2005-06-07|1078.72
#2005-06-08|1080.01
#2005-06-09|1081.93
#2005-06-10|1080.49
#2005-06-13|1081.28
#2005-06-14|1083.98
#2005-06-15|1088.87
#2005-06-16|1092.75
#2005-06-17|1096.57
#2005-06-20|1096.23
#2005-06-21|1096.66
#2005-06-22|1099.43
#2005-06-23|1090.16
#2005-06-24|1090.29
#2005-06-27|1090.56
#2005-06-28|1100.18
#2005-06-29|1104.09
#2005-06-30|1097.98
#2005-07-01|1098.89
#2005-07-04| .
#2005-07-05|1107.29
#2005-07-06|1102.75
#2005-07-07|1104.92
#2005-07-08|1117.17
#2005-07-11|1123.22
#2005-07-12|1125.53
#2005-07-13|1126.64
#2005-07-14|1127.46
#2005-07-15|1128.98
#2005-07-18|1120.80
#2005-07-19|1123.66
#2005-07-20|1128.43
#2005-07-21|1122.61
#2005-07-22|1128.73
#2005-07-25|1125.26
#2005-07-26|1126.73
#2005-07-27|1128.62
#2005-07-28|1132.89
#2005-07-29|1125.31
#2005-08-01|1126.92
#2005-08-02|1135.68
#2005-08-03|1134.94
#2005-08-04|1125.72
#2005-08-05|1110.83
#2005-08-08|1104.17
#2005-08-09|1108.61
#2005-08-10|1109.43
#2005-08-11|1116.76
#2005-08-12|1114.33
#2005-08-15|1120.03
#2005-08-16|1114.73
#2005-08-17|1113.33
#2005-08-18|1110.72
#2005-08-19|1113.11
#2005-08-22|1116.86
#2005-08-23|1112.26
#2005-08-24|1105.30
#2005-08-25|1109.16
#2005-08-26|1099.35
#2005-08-29|1104.63
#2005-08-30|1099.34
#2005-08-31|1108.47
#2005-09-01|1113.94
#2005-09-02|1111.82
#2005-09-05| .
#2005-09-06|1125.11
#2005-09-07|1125.62
#2005-09-08|1120.31
#2005-09-09|1127.97
#2005-09-12|1127.77
#2005-09-13|1123.20
#2005-09-14|1119.38
#2005-09-15|1119.94
#2005-09-16|1132.85
#2005-09-19|1126.20
#2005-09-20|1121.29
#2005-09-21|1104.34
#2005-09-22|1107.76
#2005-09-23|1112.05
#2005-09-26|1111.64
#2005-09-27|1112.92
#2005-09-28|1108.72
#2005-09-29|1123.08
#2005-09-30|1124.62
#2005-10-03|1123.90
#2005-10-04|1112.52
#2005-10-05|1103.46
#2005-10-06|1103.18
#2005-10-07|1104.49
#2005-10-10|1098.20
#2005-10-11|1090.39
#2005-10-12|1084.28
#2005-10-13|1086.23
#2005-10-14|1096.74
#2005-10-17|1098.63
#2005-10-18|1091.04
#2005-10-19|1110.47
#2005-10-20|1099.89
#2005-10-21|1105.68
#2005-10-24|1123.52
#2005-10-25|1119.33
#2005-10-26|1121.75
#2005-10-27|1116.41
#2005-10-28|1132.88
#2005-10-31|1140.67
#2005-11-01|1136.22
#2005-11-02|1148.24
#2005-11-03|1146.83
#2005-11-04|1150.38
#2005-11-07|1158.14
#2005-11-08|1153.51
#2005-11-09|1160.71
#2005-11-10|1179.14
#2005-11-11|1183.88
#2005-11-14|1183.03
#2005-11-15|1173.03
#2005-11-16|1168.94
#2005-11-17|1182.62
#2005-11-18|1186.59
#2005-11-21|1192.68
#2005-11-22|1200.93
#2005-11-23|1210.80
#2005-11-24| .
#2005-11-25|1214.22
#2005-11-28|1206.98
#2005-11-29|1208.39
#2005-11-30|1196.36
#2005-12-01|1206.06
#2005-12-02|1207.66
#2005-12-05|1204.34
#2005-12-06|1203.52
#2005-12-07|1194.75
#2005-12-08|1193.71
#2005-12-09|1200.31
#2005-12-12|1197.42
#2005-12-13|1206.29
#2005-12-14|1210.60
#2005-12-15|1204.19
#2005-12-16|1207.69
#2005-12-19|1199.38
#2005-12-20|1200.61
#2005-12-21|1206.01
#2005-12-22|1211.09
#2005-12-23|1212.84
#2005-12-26| .
#2005-12-27|1204.17
#2005-12-28|1204.90
#2005-12-29|1202.67
#2005-12-30|1197.39
#2006-01-02| .
#2006-01-03|1217.10
#2006-01-04|1218.42
#2006-01-05|1219.60
#2006-01-06|1225.13
#2006-01-09|1229.13
#2006-01-10|1232.00
#2006-01-11|1235.93
#2006-01-12|1228.74
#2006-01-13|1228.23
#2006-01-16| .
#2006-01-17|1218.83
#2006-01-18|1214.53
#2006-01-19|1213.75
#2006-01-20|1194.25
#2006-01-23|1200.26
#2006-01-24|1203.39
#2006-01-25|1205.43
#2006-01-26|1220.38
#2006-01-27|1223.05
#2006-01-30|1220.71
#2006-01-31|1217.96
#2006-02-01|1219.63
#2006-02-02|1210.62
#2006-02-03|1205.71
#2006-02-06|1208.84
#2006-02-07|1201.52
#2006-02-08|1206.27
#2006-02-09|1209.69
#2006-02-10|1214.00
#2006-02-13|1210.52
#2006-02-14|1224.33
#2006-02-15|1230.37
#2006-02-16|1236.63
#2006-02-17|1234.72
#2006-02-20| .
#2006-02-21|1231.86
#2006-02-22|1249.98
#2006-02-23|1246.26
#2006-02-24|1248.60
#2006-02-27|1252.71
#2006-02-28|1242.54
#2006-03-01|1248.42
#2006-03-02|1243.90
#2006-03-03|1241.54
#2006-03-06|1239.90
#2006-03-07|1239.35
#2006-03-08|1240.11
#2006-03-09|1235.55
#2006-03-10|1244.86
#2006-03-13|1245.64
#2006-03-14|1258.32
#2006-03-15|1262.77
#2006-03-16|1266.96
#2006-03-17|1268.59
#2006-03-20|1267.12
#2006-03-21|1257.04
#2006-03-22|1264.05
#2006-03-23|1259.92
#2006-03-24|1261.70
#2006-03-27|1259.78
#2006-03-28|1252.39
#2006-03-29|1260.46
#2006-03-30|1256.50
#2006-03-31|1256.38
#2006-04-03|1254.41
#2006-04-04|1263.19
#2006-04-05|1267.06
#2006-04-06|1264.38
#2006-04-07|1254.50
#2006-04-10|1253.50
#2006-04-11|1243.40
#2006-04-12|1243.60
#2006-04-13|1244.74
#2006-04-14| .
#2006-04-17|1244.54
#2006-04-18|1263.70
#2006-04-19|1268.91
#2006-04-20|1268.62
#2006-04-21|1268.20
#2006-04-24|1264.79
#2006-04-25|1259.67
#2006-04-26|1267.37
#2006-04-27|1281.41
#2006-04-28|1291.01
#2006-05-01|1275.58
#2006-05-02|1281.75
#2006-05-03|1279.73
#2006-05-04|1282.26
#2006-05-05|1299.48
#2006-05-08|1295.87
#2006-05-09|1296.08
#2006-05-10|1295.87
#2006-05-11|1275.79
#2006-05-12|1264.60
#2006-05-15|1270.31
#2006-05-16|1270.73
#2006-05-17|1248.47
#2006-05-18|1237.68
#2006-05-19|1241.66
#2006-05-22|1239.19
#2006-05-23|1232.57
#2006-05-24|1233.78
#2006-05-25|1248.47
#2006-05-26|1256.65
#2006-05-29| .
#2006-05-30|1241.38
#2006-05-31|1248.25
#2006-06-01|1263.86
#2006-06-02|1269.33
#2006-06-05|1250.59
#2006-06-06|1246.46
#2006-06-07|1249.91
#2006-06-08|1250.84
#2006-06-09|1251.55
#2006-06-12|1238.17
#2006-06-13|1214.35
#2006-06-14|1206.52
#2006-06-15|1230.90
#2006-06-16|1224.09
#2006-06-19|1216.34
#2006-06-20|1218.00
#2006-06-21|1228.11
#2006-06-22|1222.19
#2006-06-23|1215.88
#2006-06-26|1226.40
#2006-06-27|1216.05
#2006-06-28|1221.23
#2006-06-29|1247.82
#2006-06-30|1245.75
#2006-07-03|1256.92
#2006-07-04| .
#2006-07-05|1247.90
#2006-07-06|1251.91
#2006-07-07|1247.69
#2006-07-10|1253.33
#2006-07-11|1255.51
#2006-07-12|1243.04
#2006-07-13|1226.82
#2006-07-14|1221.59
#2006-07-17|1220.09
#2006-07-18|1223.85
#2006-07-19|1254.06
#2006-07-20|1247.97
#2006-07-21|1239.60
#2006-07-24|1255.31
#2006-07-25|1259.12
#2006-07-26|1261.33
#2006-07-27|1254.53
#2006-07-28|1273.88
#2006-07-31|1269.31
#2006-08-01|1265.56
#2006-08-02|1269.40
#2006-08-03|1274.69
#2006-08-04|1278.56
#2006-08-07|1274.88
#2006-08-08|1268.16
#2006-08-09|1255.50
#2006-08-10|1258.99
#2006-08-11|1255.92
#2006-08-14|1256.51
#2006-08-15|1275.83
#2006-08-16|1284.52
#2006-08-17|1289.87
#2006-08-18|1289.88
#2006-08-21|1288.32
#2006-08-22|1288.88
#2006-08-23|1287.66
#2006-08-24|1288.27
#2006-08-25|1282.08
#2006-08-28|1290.92
#2006-08-29|1288.25
#2006-08-30|1292.20
#2006-08-31|1293.77
#2006-09-01|1296.63
#2006-09-04| .
#2006-09-05|1300.23
#2006-09-06|1294.76
#2006-09-07|1285.29
#2006-09-08|1291.07
#2006-09-11|1292.34
#2006-09-12|1308.22
#2006-09-13|1315.46
#2006-09-14|1316.28
#2006-09-15|1321.90
#2006-09-18|1319.31
#2006-09-19|1320.73
#2006-09-20|1328.86
#2006-09-21|1322.39
#2006-09-22|1321.50
#2006-09-25|1332.66
#2006-09-26|1336.59
#2006-09-27|1335.57
#2006-09-28|1340.12
#2006-09-29|1334.83
#2006-10-02|1332.62
#2006-10-03|1342.31
#2006-10-04|1355.81
#2006-10-05|1357.97
#2006-10-06|1352.27
#2006-10-09|1357.34
#2006-10-10|1357.13
#2006-10-11|1349.72
#2006-10-12|1357.79
#2006-10-13|1361.77
#2006-10-16|1360.26
#2006-10-17|1357.85
#2006-10-18|1359.65
#2006-10-19|1353.80
#2006-10-20|1353.96
#2006-10-23|1362.00
#2006-10-24|1361.18
#2006-10-25|1365.92
#2006-10-26|1377.56
#2006-10-27|1365.95
#2006-10-30|1370.83
#2006-10-31|1370.94
#2006-11-01|1359.19
#2006-11-02|1358.33
#2006-11-03|1357.16
#2006-11-06|1373.15
#2006-11-07|1374.66
#2006-11-08|1378.48
#2006-11-09|1371.07
#2006-11-10|1379.32
#2006-11-13|1381.00
#2006-11-14|1389.51
#2006-11-15|1392.49
#2006-11-16|1399.32
#2006-11-17|1396.75
#2006-11-20|1402.49
#2006-11-21|1404.60
#2006-11-22|1406.58
#2006-11-23| .
#2006-11-24|1405.81
#2006-11-27|1383.55
#2006-11-28|1382.94
#2006-11-29|1391.07
#2006-11-30|1389.89
#2006-12-01|1384.16
#2006-12-04|1400.20
#2006-12-05|1406.39
#2006-12-06|1407.26
#2006-12-07|1402.52
#2006-12-08|1405.76
#2006-12-11|1412.40
#2006-12-12|1412.23
#2006-12-13|1412.33
#2006-12-14|1421.45
#2006-12-15|1425.68
#2006-12-18|1428.33
#2006-12-19|1426.78
#2006-12-20|1430.04
#2006-12-21|1423.89
#2006-12-22|1418.36
#2006-12-25| .
#2006-12-26|1426.93
#2006-12-27|1438.80
#2006-12-28|1436.48
#2006-12-29|1429.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1431.58
#2007-01-04|1429.68
#2007-01-05|1416.22
#2007-01-08|1420.68
#2007-01-09|1421.10
#2007-01-10|1425.41
#2007-01-11|1433.38
#2007-01-12|1437.84
#2007-01-15| .
#2007-01-16|1441.28
#2007-01-17|1438.22
#2007-01-18|1432.71
#2007-01-19|1436.84
#2007-01-22|1434.28
#2007-01-23|1435.08
#2007-01-24|1447.54
#2007-01-25|1433.16
#2007-01-26|1435.25
#2007-01-29|1431.62
#2007-01-30|1438.65
#2007-01-31|1446.85
#2007-02-01|1456.01
#2007-02-02|1457.35
#2007-02-05|1457.43
#2007-02-06|1465.25
#2007-02-07|1472.19
#2007-02-08|1467.25
#2007-02-09|1454.71
#2007-02-12|1449.29
#2007-02-13|1462.04
#2007-02-14|1469.67
#2007-02-15|1471.70
#2007-02-16|1473.10
#2007-02-19| .
#2007-02-20|1480.59
#2007-02-21|1477.23
#2007-02-22|1474.67
#2007-02-23|1462.43
#2007-02-26|1453.64
#2007-02-27|1406.92
#2007-02-28|1412.44
#2007-03-01|1409.14
#2007-03-02|1396.26
#2007-03-05|1372.96
#2007-03-06|1400.84
#2007-03-07|1393.24
#2007-03-08|1404.73
#2007-03-09|1409.97
#2007-03-12|1411.09
#2007-03-13|1372.02
#2007-03-14|1377.29
#2007-03-15|1389.74
#2007-03-16|1382.20
#2007-03-19|1397.95
#2007-03-20|1407.24
#2007-03-21|1437.16
#2007-03-22|1429.74
#2007-03-23|1432.13
#2007-03-26|1428.12
#2007-03-27|1417.90
#2007-03-28|1404.84
#2007-03-29|1410.71
#2007-03-30|1410.78
#2007-04-02|1405.94
#2007-04-03|1421.22
#2007-04-04|1418.62
#2007-04-05|1421.23
#2007-04-06| .
#2007-04-09|1420.99
#2007-04-10|1423.80
#2007-04-11|1414.50
#2007-04-12|1416.31
#2007-04-13|1422.76
#2007-04-16|1445.97
#2007-04-17|1449.30
#2007-04-18|1458.80
#2007-04-19|1454.50
#2007-04-20|1464.36
#2007-04-23|1459.34
#2007-04-24|1453.87
#2007-04-25|1469.47
#2007-04-26|1465.66
#2007-04-27|1464.77
#2007-04-30|1454.67
#2007-05-01|1453.52
#2007-05-02|1463.93
#2007-05-03|1471.43
#2007-05-04|1475.35
#2007-05-07|1479.30
#2007-05-08|1476.00
#2007-05-09|1483.39
#2007-05-10|1465.33
#2007-05-11|1477.66
#2007-05-14|1470.85
#2007-05-15|1467.53
#2007-05-16|1479.43
#2007-05-17|1475.63
#2007-05-18|1479.26
#2007-05-21|1482.36
#2007-05-22|1485.56
#2007-05-23|1483.18
#2007-05-24|1469.70
#2007-05-25|1473.25
#2007-05-28| .
#2007-05-29|1482.86
#2007-05-30|1493.03
#2007-05-31|1490.71
#2007-06-01|1496.08
#2007-06-04|1495.99
#2007-06-05|1484.60
#2007-06-06|1473.92
#2007-06-07|1448.70
#2007-06-08|1464.22
#2007-06-11|1466.35
#2007-06-12|1449.86
#2007-06-13|1471.41
#2007-06-14|1469.31
#2007-06-15|1477.63
#2007-06-18|1473.32
#2007-06-19|1478.63
#2007-06-20|1458.70
#2007-06-21|1459.29
#2007-06-22|1440.97
#2007-06-25|1431.64
#2007-06-26|1428.85
#2007-06-27|1441.27
#2007-06-28|1441.71
#2007-06-29|1434.13
#2007-07-02|1449.68
#2007-07-03|1456.39
#2007-07-04| .
#2007-07-05|1451.73
#2007-07-06|1457.61
#2007-07-09|1453.84
#2007-07-10|1426.94
#2007-07-11|1430.09
#2007-07-12|1458.21
#2007-07-13|1462.13
#2007-07-16|1456.84
#2007-07-17|1456.87
#2007-07-18|1444.91
#2007-07-19|1442.66
#2007-07-20|1420.28
#2007-07-23|1416.58
#2007-07-24|1380.09
#2007-07-25|1387.66
#2007-07-26|1355.40
#2007-07-27|1339.31
#2007-07-30|1349.28
#2007-07-31|1332.28
#2007-08-01|1335.51
#2007-08-02|1343.19
#2007-08-03|1298.26
#2007-08-06|1343.54
#2007-08-07|1353.82
#2007-08-08|1383.46
#2007-08-09|1339.32
#2007-08-10|1337.06
#2007-08-13|1327.69
#2007-08-14|1296.21
#2007-08-15|1283.92
#2007-08-16|1322.04
#2007-08-17|1367.66
#2007-08-20|1361.44
#2007-08-21|1369.78
#2007-08-22|1380.96
#2007-08-23|1376.83
#2007-08-24|1384.13
#2007-08-27|1368.40
#2007-08-28|1328.74
#2007-08-29|1351.78
#2007-08-30|1342.10
#2007-08-31|1359.23
#2007-09-03| .
#2007-09-04|1374.34
#2007-09-05|1352.73
#2007-09-06|1351.31
#2007-09-07|1332.69
#2007-09-10|1328.76
#2007-09-11|1345.32
#2007-09-12|1343.25
#2007-09-13|1361.49
#2007-09-14|1363.49
#2007-09-17|1354.96
#2007-09-18|1406.28
#2007-09-19|1415.06
#2007-09-20|1396.80
#2007-09-21|1400.29
#2007-09-24|1388.59
#2007-09-25|1385.92
#2007-09-26|1393.46
#2007-09-27|1405.47
#2007-09-28|1402.13
#2007-10-01|1427.92
#2007-10-02|1436.55
#2007-10-03|1434.90
#2007-10-04|1438.70
#2007-10-05|1459.61
#2007-10-08|1450.42
#2007-10-09|1459.56
#2007-10-10|1450.40
#2007-10-11|1447.65
#2007-10-12|1448.06
#2007-10-15|1424.89
#2007-10-16|1401.67
#2007-10-17|1404.03
#2007-10-18|1392.57
#2007-10-19|1357.56
#2007-10-22|1368.08
#2007-10-23|1378.56
#2007-10-24|1368.60
#2007-10-25|1362.89
#2007-10-26|1392.94
#2007-10-29|1395.91
#2007-10-30|1393.23
#2007-10-31|1409.37
#2007-11-01|1355.30
#2007-11-02|1340.19
#2007-11-05|1325.48
#2007-11-06|1343.80
#2007-11-07|1292.44
#2007-11-08|1297.71
#2007-11-09|1293.39
#2007-11-12|1292.02
#2007-11-13|1341.87
#2007-11-14|1335.51
#2007-11-15|1300.18
#2007-11-16|1293.44
#2007-11-19|1262.41
#2007-11-20|1255.52
#2007-11-21|1232.03
#2007-11-22| .
#2007-11-23|1261.50
#2007-11-26|1224.03
#2007-11-27|1249.67
#2007-11-28|1302.68
#2007-11-29|1296.82
#2007-11-30|1322.02
#2007-12-03|1312.18
#2007-12-04|1291.10
#2007-12-05|1314.12
#2007-12-06|1340.49
#2007-12-07|1333.03
#2007-12-10|1356.14
#2007-12-11|1302.31
#2007-12-12|1292.97
#2007-12-13|1284.97
#2007-12-14|1264.36
#2007-12-17|1250.24
#2007-12-18|1250.70
#2007-12-19|1253.43
#2007-12-20|1247.87
#2007-12-21|1271.27
#2007-12-24|1292.06
#2007-12-25| .
#2007-12-26|1288.04
#2007-12-27|1261.81
#2007-12-28|1260.62
#2007-12-31|1265.22
#2008-01-01| .
#2008-01-02|1237.90
#2008-01-03|1229.98
#2008-01-04|1196.83
#2008-01-07|1199.14
#2008-01-08|1165.06
#2008-01-09|1176.95
#2008-01-10|1199.76
#2008-01-11|1190.80
#2008-01-14|1196.88
#2008-01-15|1159.62
#2008-01-16|1169.18
#2008-01-17|1128.32
#2008-01-18|1112.33
#2008-01-21| .
#2008-01-22|1133.55
#2008-01-23|1197.98
#2008-01-24|1205.50
#2008-01-25|1185.19
#2008-01-28|1218.43
#2008-01-29|1234.09
#2008-01-30|1220.99
#2008-01-31|1245.61
#2008-02-01|1270.47
#2008-02-04|1245.69
#2008-02-05|1199.03
#2008-02-06|1189.08
#2008-02-07|1203.52
#2008-02-08|1184.92
#2008-02-11|1168.27
#2008-02-12|1182.51
#2008-02-13|1192.77
#2008-02-14|1172.59
#2008-02-15|1177.32
#2008-02-18| .
#2008-02-19|1168.97
#2008-02-20|1182.76
#2008-02-21|1168.48
#2008-02-22|1182.99
#2008-02-25|1198.11
#2008-02-26|1205.37
#2008-02-27|1212.56
#2008-02-28|1184.65
#2008-02-29|1145.40
#2008-03-03|1129.91
#2008-03-04|1122.64
#2008-03-05|1119.15
#2008-03-06|1082.27
#2008-03-07|1085.54
#2008-03-10|1057.64
#2008-03-11|1120.45
#2008-03-12|1103.64
#2008-03-13|1108.23
#2008-03-14|1071.77
#2008-03-17|1054.49
#2008-03-18|1120.57
#2008-03-19|1099.49
#2008-03-20|1154.90
#2008-03-21| .
#2008-03-24|1170.26
#2008-03-25|1171.90
#2008-03-26|1141.14
#2008-03-27|1126.86
#2008-03-28|1107.74
#2008-03-31|1118.97
#2008-04-01|1180.42
#2008-04-02|1175.78
#2008-04-03|1181.98
#2008-04-04|1167.86
#2008-04-07|1176.03
#2008-04-08|1161.21
#2008-04-09|1141.55
#2008-04-10|1143.09
#2008-04-11|1123.20
#2008-04-14|1101.48
#2008-04-15|1111.49
#2008-04-16|1143.72
#2008-04-17|1153.75
#2008-04-18|1171.56
#2008-04-21|1157.65
#2008-04-22|1147.81
#2008-04-23|1140.31
#2008-04-24|1175.78
#2008-04-25|1189.51
#2008-04-28|1191.13
#2008-04-29|1188.36
#2008-04-30|1183.72
#2008-05-01|1221.51
#2008-05-02|1224.12
#2008-05-05|1209.99
#2008-05-06|1217.50
#2008-05-07|1183.70
#2008-05-08|1172.61
#2008-05-09|1163.77
#2008-05-12|1180.00
#2008-05-13|1170.80
#2008-05-14|1178.58
#2008-05-15|1191.03
#2008-05-16|1179.69
#2008-05-19|1177.45
#2008-05-20|1157.53
#2008-05-21|1134.26
#2008-05-22|1144.29
#2008-05-23|1128.85
#2008-05-26| .
#2008-05-27|1137.77
#2008-05-28|1135.21
#2008-05-29|1154.83
#2008-05-30|1150.01
#2008-06-02|1132.94
#2008-06-03|1128.74
#2008-06-04|1121.93
#2008-06-05|1139.21
#2008-06-06|1094.80
#2008-06-09|1075.73
#2008-06-10|1083.53
#2008-06-11|1055.55
#2008-06-12|1067.89
#2008-06-13|1085.34
#2008-06-16|1096.56
#2008-06-17|1074.19
#2008-06-18|1061.31
#2008-06-19|1068.20
#2008-06-20|1043.79
#2008-06-23|1020.93
#2008-06-24|1029.26
#2008-06-25|1036.32
#2008-06-26|1000.12
#2008-06-27| 989.67
#2008-06-30| 973.94
#2008-07-01| 979.20
#2008-07-02| 964.04
#2008-07-03| 962.07
#2008-07-04| .
#2008-07-07| 940.19
#2008-07-08| 984.61
#2008-07-09| 943.73
#2008-07-10| 941.71
#2008-07-11| 925.08
#2008-07-14| 887.87
#2008-07-15| 868.76
#2008-07-16| 948.51
#2008-07-17| 996.68
#2008-07-18|1002.54
#2008-07-21| 996.18
#2008-07-22|1047.20
#2008-07-23|1066.41
#2008-07-24|1007.65
#2008-07-25|1006.46
#2008-07-28| 970.47
#2008-07-29|1025.89
#2008-07-30|1041.16
#2008-07-31|1032.38
#2008-08-01|1036.41
#2008-08-04|1024.84
#2008-08-05|1064.24
#2008-08-06|1057.51
#2008-08-07|1017.04
#2008-08-08|1047.26
#2008-08-11|1065.95
#2008-08-12|1027.18
#2008-08-13|1002.99
#2008-08-14|1024.89
#2008-08-15|1033.29
#2008-08-18|1006.75
#2008-08-19| 980.88
#2008-08-20| 992.76
#2008-08-21| 985.93
#2008-08-22|1011.14
#2008-08-25| 984.36
#2008-08-26| 988.50
#2008-08-27|1003.10
#2008-08-28|1040.90
#2008-08-29|1034.98
#2008-09-01| .
#2008-09-02|1046.26
#2008-09-03|1060.99
#2008-09-04|1022.12
#2008-09-05|1041.97
#2008-09-08|1086.41
#2008-09-09|1033.98
#2008-09-10|1035.14
#2008-09-11|1046.16
#2008-09-12|1042.78
#2008-09-15| 965.04
#2008-09-16|1007.65
#2008-09-17| 935.74
#2008-09-18|1025.70
#2008-09-19|1121.50
#2008-09-22|1034.94
#2008-09-23|1026.78
#2008-09-24|1018.42
#2008-09-25|1038.50
#2008-09-26|1057.18
#2008-09-29| 931.96
#2008-09-30|1013.31
#2008-10-01|1028.44
#2008-10-02| 986.36
#2008-10-03| 956.23
#2008-10-06| 915.98
#2008-10-07| 835.30
#2008-10-08| 813.32
#2008-10-09| 727.56
#2008-10-10| 759.98
#2008-10-13| 824.72
#2008-10-14| 864.24
#2008-10-15| 791.49
#2008-10-16| 804.96
#2008-10-17| 798.33
#2008-10-20| 820.30
#2008-10-21| 799.38
#2008-10-22| 748.94
#2008-10-23| 742.66
#2008-10-24| 717.95
#2008-10-27| 681.21
#2008-10-28| 751.83
#2008-10-29| 747.98
#2008-10-30| 762.67
#2008-10-31| 794.86
#2008-11-03| 798.16
#2008-11-04| 836.06
#2008-11-05| 778.42
#2008-11-06| 737.30
#2008-11-07| 751.97
#2008-11-10| 723.34
#2008-11-11| 707.98
#2008-11-12| 665.58
#2008-11-13| 708.58
#2008-11-14| 675.12
#2008-11-17| 642.31
#2008-11-18| 641.31
#2008-11-19| 576.65
#2008-11-20| 518.45
#2008-11-21| 541.55
#2008-11-24| 614.34
#2008-11-25| 630.30
#2008-11-26| 656.74
#2008-11-27| .
#2008-11-28| 679.65
#2008-12-01| 582.36
#2008-12-02| 615.30
#2008-12-03| 641.40
#2008-12-04| 626.83
#2008-12-05| 668.77
#2008-12-08| 708.84
#2008-12-09| 675.89
#2008-12-10| 675.00
#2008-12-11| 628.83
#2008-12-12| 644.07
#2008-12-15| 623.41
#2008-12-16| 679.40
#2008-12-17| 673.96
#2008-12-18| 658.75
#2008-12-19| 662.63
#2008-12-22| 642.64
#2008-12-23| 635.31
#2008-12-24| 641.46
#2008-12-25| .
#2008-12-26| 642.65
#2008-12-29| 637.33
#2008-12-30| 659.80
#2008-12-31| 678.42
#2009-01-01| .
#2009-01-02| 688.33
#2009-01-05| 681.60
#2009-01-06| 696.36
#2009-01-07| 665.22
#2009-01-08| 667.68
#2009-01-09| 645.71
#2009-01-12| 616.95
#2009-01-13| 625.00
#2009-01-14| 593.81
#2009-01-15| 578.06
#2009-01-16| 572.80
#2009-01-19| .
#2009-01-20| 502.27
#2009-01-21| 549.99
#2009-01-22| 523.62
#2009-01-23| 534.24
#2009-01-26| 530.26
#2009-01-27| 545.53
#2009-01-28| 596.44
#2009-01-29| 555.01
#2009-01-30| 543.66
#2009-02-02| 546.07
#2009-02-03| 539.24
#2009-02-04| 535.12
#2009-02-05| 541.08
#2009-02-06| 571.28
#2009-02-09| 577.79
#2009-02-10| 531.39
#2009-02-11| 546.49
#2009-02-12| 542.10
#2009-02-13| 525.05
#2009-02-16| .
#2009-02-17| 484.51
#2009-02-18| 479.76
#2009-02-19| 462.14
#2009-02-20| 455.27
#2009-02-23| 439.93
#2009-02-24| 480.61
#2009-02-25| 478.10
#2009-02-26| 485.33
#2009-02-27| 461.74
#2009-03-02| 434.65
#2009-03-03| 426.22
#2009-03-04| 428.91
#2009-03-05| 395.47
#2009-03-06| 392.67
#2009-03-09| 393.44
#2009-03-10| 446.29
#2009-03-11| 452.17
#2009-03-12| 487.04
#2009-03-13| 489.19
#2009-03-16| 481.33
#2009-03-17| 506.84
#2009-03-18| 540.38
#2009-03-19| 512.75
#2009-03-20| 493.41
#2009-03-23| 560.73
#2009-03-24| 534.25
#2009-03-25| 546.84
#2009-03-26| 556.12
#2009-03-27| 538.85
#2009-03-30| 500.93
#2009-03-31| 526.20
#2009-04-01| 536.01
#2009-04-02| 553.91
#2009-04-03| 573.56
#2009-04-06| 560.83
#2009-04-07| 542.97
#2009-04-08| 548.26
#2009-04-09| 610.44
#2009-04-10| .
#2009-04-13| 630.71
#2009-04-14| 594.98
#2009-04-15| 619.56
#2009-04-16| 625.95
#2009-04-17| 631.93
#2009-04-20| 573.65
#2009-04-21| 610.49
#2009-04-22| 591.79
#2009-04-23| 610.43
#2009-04-24| 626.20
#2009-04-27| 609.61
#2009-04-28| 603.49
#2009-04-29| 628.91
#2009-04-30| 625.71
#2009-05-01| 617.02
#2009-05-04| 665.01
#2009-05-05| 659.39
#2009-05-06| 694.96
#2009-05-07| 673.53
#2009-05-08| 718.89
#2009-05-11| 681.48
#2009-05-12| 670.70
#2009-05-13| 639.42
#2009-05-14| 658.10
#2009-05-15| 645.66
#2009-05-18| 680.23
#2009-05-19| 670.27
#2009-05-20| 661.11
#2009-05-21| 657.83
#2009-05-22| 653.45
#2009-05-25| .
#2009-05-26| 682.53
#2009-05-27| 659.64
#2009-05-28| 677.19
#2009-05-29| 689.14
#2009-06-01| 698.46
#2009-06-02| 695.79
#2009-06-03| 684.04
#2009-06-04| 703.63
#2009-06-05| 696.64
#2009-06-08| 700.24
#2009-06-09| 704.17
#2009-06-10| 695.93
#2009-06-11| 701.50
#2009-06-12| 701.26
#2009-06-15| 682.48
#2009-06-16| 673.47
#2009-06-17| 659.37
#2009-06-18| 672.64
#2009-06-19| 681.89
#2009-06-22| 647.62
#2009-06-23| 652.23
#2009-06-24| 661.52
#2009-06-25| 671.34
#2009-06-26| 678.02
#2009-06-29| 685.22
#2009-06-30| 678.63
#2009-07-01| 679.88
#2009-07-02| 655.97
#2009-07-03| .
#2009-07-06| 659.54
#2009-07-07| 646.12
#2009-07-08| 636.70
#2009-07-09| 642.08
#2009-07-10| 636.23
#2009-07-13| 669.40
#2009-07-14| 672.58
#2009-07-15| 698.18
#2009-07-16| 698.91
#2009-07-17| 694.34
#2009-07-20| 702.43
#2009-07-21| 699.01
#2009-07-22| 699.79
#2009-07-23| 720.93
#2009-07-24| 723.71
#2009-07-27| 734.49
#2009-07-28| 731.15
#2009-07-29| 728.24
#2009-07-30| 744.90
#2009-07-31| 750.39
#2009-08-03| 767.83
#2009-08-04| 781.85
#2009-08-05| 800.84
#2009-08-06| 789.70
#2009-08-07| 808.35
#2009-08-10| 801.33
#2009-08-11| 775.25
#2009-08-12| 788.46
#2009-08-13| 800.31
#2009-08-14| 795.21
#2009-08-17| 763.84
#2009-08-18| 775.98
#2009-08-19| 776.59
#2009-08-20| 792.12
#2009-08-21| 808.81
#2009-08-24| 802.53
#2009-08-25| 813.05
#2009-08-26| 810.43
#2009-08-27| 817.28
#2009-08-28| 818.71
#2009-08-31| 814.83
#2009-09-01| 781.04
#2009-09-02| 770.80
#2009-09-03| 785.84
#2009-09-04| 793.84
#2009-09-07| .
#2009-09-08| 801.83
#2009-09-09| 808.81
#2009-09-10| 814.15
#2009-09-11| 812.03
#2009-09-14| 821.19
#2009-09-15| 826.47
#2009-09-16| 851.38
#2009-09-17| 849.19
#2009-09-18| 847.77
#2009-09-21| 838.73
#2009-09-22| 856.70
#2009-09-23| 842.43
#2009-09-24| 825.52
#2009-09-25| 818.76
#2009-09-28| 842.94
#2009-09-29| 839.90
#2009-09-30| 837.42
#2009-10-01| 807.90
#2009-10-02| 803.22
#2009-10-05| 824.14
#2009-10-06| 833.99
#2009-10-07| 840.95
#2009-10-08| 844.21
#2009-10-09| 850.90
#2009-10-12| 856.57
#2009-10-13| 848.23
#2009-10-14| 872.34
#2009-10-15| 867.92
#2009-10-16| 849.40
#2009-10-19| 854.73
#2009-10-20| 846.72
#2009-10-21| 833.56
#2009-10-22| 853.44
#2009-10-23| 840.76
#2009-10-26| 823.28
#2009-10-27| 815.24
#2009-10-28| 794.09
#2009-10-29| 822.01
#2009-10-30| 791.42
#2009-11-02| 796.00
#2009-11-03| 801.03
#2009-11-04| 793.91
#2009-11-05| 810.19
#2009-11-06| 807.42
#2009-11-09| 833.30
#2009-11-10| 829.70
#2009-11-11| 839.24
#2009-11-12| 827.68
#2009-11-13| 827.36
#2009-11-16| 837.19
#2009-11-17| 836.62
#2009-11-18| 844.41
#2009-11-19| 828.47
#2009-11-20| 824.35
#2009-11-23| 835.81
#2009-11-24| 829.75
#2009-11-25| 829.80
#2009-11-26| .
#2009-11-27| 809.76
#2009-11-30| 826.60
#2009-12-01| 831.68
#2009-12-02| 831.72
#2009-12-03| 816.12
#2009-12-04| 828.13
#2009-12-07| 819.11
#2009-12-08| 811.90
#2009-12-09| 813.91
#2009-12-10| 814.21
#2009-12-11| 818.94
#2009-12-14| 825.40
#2009-12-15| 815.39
#2009-12-16| 820.07
#2009-12-17| 808.35
#2009-12-18| 817.61
#2009-12-21| 827.43
#2009-12-22| 831.43
#2009-12-23| 830.81
#2009-12-24| 837.51
#2009-12-25| .
#2009-12-28| 836.69
#2009-12-29| 834.82
#2009-12-30| 834.08
#2009-12-31| 831.78
#2010-01-01| .
#2010-01-04| 845.53
#2010-01-05| 852.45
#2010-01-06| 853.63
#2010-01-07| 865.64
#2010-01-08| 863.55
#2010-01-11| 863.96
#2010-01-12| 852.67
#2010-01-13| 861.61
#2010-01-14| 866.95
#2010-01-15| 853.10
#2010-01-18| .
#2010-01-19| 862.67
#2010-01-20| 860.27
#2010-01-21| 843.14
#2010-01-22| 819.85
#2010-01-25| 822.05
#2010-01-26| 812.05
#2010-01-27| 827.87
#2010-01-28| 825.30
#2010-01-29| 820.29
#2010-02-01| 829.61
#2010-02-02| 838.18
#2010-02-03| 828.50
#2010-02-04| 798.84
#2010-02-05| 806.97
#2010-02-08| 794.43
#2010-02-09| 800.80
#2010-02-10| 807.47
#2010-02-11| 812.92
#2010-02-12| 813.32
#2010-02-15| .
#2010-02-16| 831.67
#2010-02-17| 835.38
#2010-02-18| 840.43
#2010-02-19| 843.97
#2010-02-22| 850.97
#2010-02-23| 838.36
#2010-02-24| 849.20
#2010-02-25| 847.22
#2010-02-26| 852.07
#2010-03-01| 858.08
#2010-03-02| 863.70
#2010-03-03| 864.11
#2010-03-04| 870.86
#2010-03-05| 887.16
#2010-03-08| 889.21
#2010-03-09| 890.06
#2010-03-10| 898.07
#2010-03-11| 903.55
#2010-03-12| 903.91
#2010-03-15| 903.83
#2010-03-16| 915.20
#2010-03-17| 924.23
#2010-03-18| 920.85
#2010-03-19| 915.06
#2010-03-22| 919.74
#2010-03-23| 925.88
#2010-03-24| 925.15
#2010-03-25| 929.45
#2010-03-26| 927.33
#2010-03-29| 930.47
#2010-03-30| 926.32
#2010-03-31| 926.77
#2010-04-01| 934.70
#2010-04-02| .
#2010-04-05| 942.85
#2010-04-06| 951.71
#2010-04-07| 945.69
#2010-04-08| 950.38
#2010-04-09| 955.49
#2010-04-12| 958.40
#2010-04-13| 958.66
#2010-04-14| 981.65
#2010-04-15| 977.48
#2010-04-16| 947.79
#2010-04-19| 955.09
#2010-04-20| 967.19
#2010-04-21| 966.19
#2010-04-22| 971.80
#2010-04-23| 976.03
#2010-04-26| 964.35
#2010-04-27| 936.19
#2010-04-28| 941.89
#2010-04-29| 963.53
#2010-04-30| 941.91
#2010-05-03| 955.94
#2010-05-04| 931.42
#2010-05-05| 923.89
#2010-05-06| 890.11
#2010-05-07| 876.34
#2010-05-10| 922.44
#2010-05-11| 920.45
#2010-05-12| 934.34
#2010-05-13| 922.08
#2010-05-14| 896.52
#2010-05-17| 894.60
#2010-05-18| 874.81
#2010-05-19| 872.59
#2010-05-20| 832.72
#2010-05-21| 856.74
#2010-05-24| 838.45
#2010-05-25| 839.36
#2010-05-26| 839.57
#2010-05-27| 871.58
#2010-05-28| 856.09
#2010-05-31| .
#2010-06-01| 840.96
#2010-06-02| 863.04
#2010-06-03| 861.14
#2010-06-04| 827.29
#2010-06-07| 813.74
#2010-06-08| 825.93
#2010-06-09| 821.42
#2010-06-10| 847.30
#2010-06-11| 850.30
#2010-06-14| 849.32
#2010-06-15| 869.52
#2010-06-16| 869.98
#2010-06-17| 868.17
#2010-06-18| 871.91
#2010-06-21| 871.91
#2010-06-22| 859.19
#2010-06-23| 852.60
#2010-06-24| 837.34
#2010-06-25| 855.38
#2010-06-28| 849.40
#2010-06-29| 816.41
#2010-06-30| 807.90
#2010-07-01| 803.46
#2010-07-02| 796.57
#2010-07-05| .
#2010-07-06| 800.95
#2010-07-07| 830.43
#2010-07-08| 837.36
#2010-07-09| 852.16
#2010-07-12| 850.35
#2010-07-13| 870.29
#2010-07-14| 863.24
#2010-07-15| 861.45
#2010-07-16| 827.69
#2010-07-19| 826.91
#2010-07-20| 836.25
#2010-07-21| 822.42
#2010-07-22| 846.24
#2010-07-23| 853.21
#2010-07-26| 867.10
#2010-07-27| 869.45
#2010-07-28| 862.06
#2010-07-29| 863.28
#2010-07-30| 863.36
#2010-08-02| 880.61
#2010-08-03| 873.05
#2010-08-04| 876.40
#2010-08-05| 870.24
#2010-08-06| 864.28
#2010-08-09| 871.70
#2010-08-10| 862.26
#2010-08-11| 833.51
#2010-08-12| 827.24
#2010-08-13| 825.74
#2010-08-16| 824.99
#2010-08-17| 833.37
#2010-08-18| 836.07
#2010-08-19| 817.87
#2010-08-20| 814.85
#2010-08-23| 810.95
#2010-08-24| 797.20
#2010-08-25| 800.81
#2010-08-26| 795.31
#2010-08-27| 812.87
#2010-08-30| 799.42
#2010-08-31| 803.21
#2010-09-01| 830.99
#2010-09-02| 838.27
#2010-09-03| 854.52
#2010-09-06| .
#2010-09-07| 837.55
#2010-09-08| 843.89
#2010-09-09| 851.16
#2010-09-10| 853.50
#2010-09-13| 869.55
#2010-09-14| 864.70
#2010-09-15| 868.28
#2010-09-16| 864.33
#2010-09-17| 861.53
#2010-09-20| 877.87
#2010-09-21| 869.01
#2010-09-22| 857.69
#2010-09-23| 844.05
#2010-09-24| 866.06
#2010-09-27| 858.10
#2010-09-28| 861.20
#2010-09-29| 857.68
#2010-09-30| 858.70
#2010-10-01| 863.89
#2010-10-04| 859.58
#2010-10-05| 878.44
#2010-10-06| 878.37
#2010-10-07| 874.47
#2010-10-08| 875.59
#2010-10-11| 875.26
#2010-10-12| 883.75
#2010-10-13| 888.02
#2010-10-14| 877.51
#2010-10-15| 866.92
#2010-10-18| 882.64
#2010-10-19| 870.76
#2010-10-20| 881.38
#2010-10-21| 879.96
#2010-10-22| 878.97
#2010-10-25| 878.03
#2010-10-26| 878.08
#2010-10-27| 875.39
#2010-10-28| 873.84
#2010-10-29| 875.21
#2010-11-01| 874.78
#2010-11-02| 878.96
#2010-11-03| 885.46
#2010-11-04| 911.70
#2010-11-05| 926.41
#2010-11-08| 920.54
#2010-11-09| 903.76
#2010-11-10| 912.31
#2010-11-11| 904.91
#2010-11-12| 891.01
#2010-11-15| 894.04
#2010-11-16| 876.79
#2010-11-17| 874.96
#2010-11-18| 887.37
#2010-11-19| 887.93
#2010-11-22| 878.67
#2010-11-23| 865.91
#2010-11-24| 881.03
#2010-11-25| .
#2010-11-26| 872.83
#2010-11-29| 875.48
#2010-11-30| 869.20
#2010-12-01| 886.92
#2010-12-02| 905.33
#2010-12-03| 906.80
#2010-12-06| 905.23
#2010-12-07| 905.01
#2010-12-08| 915.68
#2010-12-09| 923.50
#2010-12-10| 931.79
#2010-12-13| 932.88
#2010-12-14| 926.26
#2010-12-15| 919.34
#2010-12-16| 918.54
#2010-12-17| 918.28
#2010-12-20| 919.31
#2010-12-21| 933.32
#2010-12-22| 942.84
#2010-12-23| 937.92
#2010-12-24| .
#2010-12-27| 945.85
#2010-12-28| 947.35
#2010-12-29| 946.12
#2010-12-30| 943.99
#2010-12-31| 945.67
#2011-01-03| 961.97
#2011-01-04| 956.64
#2011-01-05| 967.18
#2011-01-06| 962.42
#2011-01-07| 957.13
#2011-01-10| 953.45
#2011-01-11| 958.34
#2011-01-12| 970.63
#2011-01-13| 966.66
#2011-01-14| 980.45
#2011-01-17| .
#2011-01-18| 977.09
#2011-01-19| 957.72
#2011-01-20| 958.48
#2011-01-21| 963.03
#2011-01-24| 965.61
#2011-01-25| 965.01
#2011-01-26| 964.99
#2011-01-27| 972.12
#2011-01-28| 954.68
#2011-01-31| 961.73
#2011-02-01| 980.56
#2011-02-02| 976.03
#2011-02-03| 978.24
#2011-02-04| 978.48
#2011-02-07| 991.69
#2011-02-08| 996.73
#2011-02-09| 989.91
#2011-02-10| 991.08
#2011-02-11|1002.59
#2011-02-14|1004.66
#2011-02-15|1003.30
#2011-02-16|1009.77
#2011-02-17|1010.92
#2011-02-18|1012.62
#2011-02-21| .
#2011-02-22| 986.33
#2011-02-23| 978.53
#2011-02-24| 980.55
#2011-02-25| 994.83
#2011-02-28| 999.66
#2011-03-01| 981.87
#2011-03-02| 977.88
#2011-03-03| 997.64
#2011-03-04| 987.39
#2011-03-07| 980.45
#2011-03-08| 997.17
#2011-03-09| 995.44
#2011-03-10| 975.36
#2011-03-11| 981.15
#2011-03-14| 973.40
#2011-03-15| 961.92
#2011-03-16| 946.37
#2011-03-17| 957.35
#2011-03-18| 966.37
#2011-03-21| 977.13
#2011-03-22| 973.29
#2011-03-23| 970.89
#2011-03-24| 975.55
#2011-03-25| 977.02
#2011-03-28| 974.95
#2011-03-29| 977.47
#2011-03-30| 987.73
#2011-03-31| 985.34
#2011-04-01| 993.99
#2011-04-04| 994.31
#2011-04-05| 993.05
#2011-04-06|1002.56
#2011-04-07| 996.80
#2011-04-08| 990.44
#2011-04-11| 989.42
#2011-04-12| 982.50
#2011-04-13| 978.70
#2011-04-14| 974.62
#2011-04-15| 975.79
#2011-04-18| 962.79
#2011-04-19| 967.42
#2011-04-20| 973.26
#2011-04-21| 979.43
#2011-04-22| .
#2011-04-25| 978.01
#2011-04-26| 984.55
#2011-04-27| 987.42
#2011-04-28| 995.14
#2011-04-29| 994.28
#2011-05-02| 992.53
#2011-05-03| 992.13
#2011-05-04| 983.08
#2011-05-05| 972.93
#2011-05-06| 976.61
#2011-05-09| 976.08
#2011-05-10| 985.66
#2011-05-11| 974.90
#2011-05-12| 973.59
#2011-05-13| 962.44
#2011-05-16| 960.94
#2011-05-17| 965.13
#2011-05-18| 971.45
#2011-05-19| 973.49
#2011-05-20| 962.13
#2011-05-23| 950.78
#2011-05-24| 948.56
#2011-05-25| 951.43
#2011-05-26| 954.91
#2011-05-27| 960.93
#2011-05-30| .
#2011-05-31| 970.59
#2011-06-01| 940.00
#2011-06-02| 940.30
#2011-06-03| 935.14
#2011-06-06| 919.60
#2011-06-07| 919.84
#2011-06-08| 911.70
#2011-06-09| 919.02
#2011-06-10| 909.74
#2011-06-13| 915.68
#2011-06-14| 924.61
#2011-06-15| 906.95
#2011-06-16| 909.17
#2011-06-17| 915.65
#2011-06-20| 917.77
#2011-06-21| 929.95
#2011-06-22| 924.70
#2011-06-23| 914.76
#2011-06-24| 908.91
#2011-06-27| 917.06
#2011-06-28| 922.14
#2011-06-29| 941.09
#2011-06-30| 945.88
#2011-07-01| 960.29
#2011-07-04| .
#2011-07-05| 954.85
#2011-07-06| 952.11
#2011-07-07| 965.11
#2011-07-08| 954.53
#2011-07-11| 931.73
#2011-07-12| 929.84
#2011-07-13| 933.10
#2011-07-14| 925.60
#2011-07-15| 924.74
#2011-07-18| 911.84
#2011-07-19| 925.54
#2011-07-20| 933.11
#2011-07-21| 951.33
#2011-07-22| 948.96
#2011-07-25| 942.15
#2011-07-26| 939.56
#2011-07-27| 917.87
#2011-07-28| 918.52
#2011-07-29| 914.36
#2011-08-01| 911.09
#2011-08-02| 887.30
#2011-08-03| 893.10
#2011-08-04| 851.54
#2011-08-05| 836.68
#2011-08-08| 763.29
#2011-08-09| 819.49
#2011-08-10| 775.45
#2011-08-11| 817.90
#2011-08-12| 810.18
#2011-08-15| 834.06
#2011-08-16| 822.09
#2011-08-17| 826.13
#2011-08-18| 786.98
#2011-08-19| 771.99
#2011-08-22| 765.68
#2011-08-23| 790.06
#2011-08-24| 808.08
#2011-08-25| 800.89
#2011-08-26| 806.51
#2011-08-29| 836.96
#2011-08-30| 833.92
#2011-08-31| 843.89
#2011-09-01| 827.25
#2011-09-02| 799.30
#2011-09-05| .
#2011-09-06| 787.29
#2011-09-07| 819.41
#2011-09-08| 805.05
#2011-09-09| 780.21
#2011-09-12| 784.75
#2011-09-13| 791.39
#2011-09-14| 799.74
#2011-09-15| 818.37
#2011-09-16| 818.11
#2011-09-19| 799.59
#2011-09-20| 798.19
#2011-09-21| 764.35
#2011-09-22| 740.46
#2011-09-23| 748.14
#2011-09-26| 772.88
#2011-09-27| 780.33
#2011-09-28| 759.40
#2011-09-29| 777.10
#2011-09-30| 754.04
#2011-10-03| 721.83
#2011-10-04| 743.92
#2011-10-05| 753.46
#2011-10-06| 774.99
#2011-10-07| 752.83
#2011-10-10| 784.07
#2011-10-11| 784.52
#2011-10-12| 803.82
#2011-10-13| 788.42
#2011-10-14| 800.21
#2011-10-17| 776.94
#2011-10-18| 806.59
#2011-10-19| 795.33
#2011-10-20| 804.32
#2011-10-21| 823.18
#2011-10-24| 840.29
#2011-10-25| 816.44
#2011-10-26| 829.73
#2011-10-27| 875.59
#2011-10-28| 873.54
#2011-10-31| 847.43
#2011-11-01| 809.33
#2011-11-02| 830.52
#2011-11-03| 844.57
#2011-11-04| 833.47
#2011-11-07| 836.88
#2011-11-08| 850.76
#2011-11-09| 811.20
#2011-11-10| 813.80
#2011-11-11| 831.18
#2011-11-14| 816.88
#2011-11-15| 819.85
#2011-11-16| 804.11
#2011-11-17| 789.47
#2011-11-18| 793.11
#2011-11-21| 774.74
#2011-11-22| 770.36
#2011-11-23| 749.21
#2011-11-24| .
#2011-11-25| 750.31
#2011-11-28| 772.33
#2011-11-29| 769.70
#2011-11-30| 815.27
#2011-12-01| 807.71
#2011-12-02| 816.26
#2011-12-05| 829.66
#2011-12-06| 827.23
#2011-12-07| 836.39
#2011-12-08| 810.47
#2011-12-09| 825.90
#2011-12-12| 809.56
#2011-12-13| 799.22
#2011-12-14| 794.45
#2011-12-15| 796.80
#2011-12-16| 802.29
#2011-12-19| 788.55
#2011-12-20| 814.58
#2011-12-21| 818.35
#2011-12-22| 832.84
#2011-12-23| 838.46
#2011-12-26| .
#2011-12-27| 835.16
#2011-12-28| 823.22
#2011-12-29| 834.63
#2011-12-30| 831.87
#2012-01-02| .
#2012-01-03| 851.27
#2012-01-04| 846.24
#2012-01-05| 853.88
#2012-01-06| 849.00
#2012-01-09| 852.06
#2012-01-10| 865.64
#2012-01-11| 871.17
#2012-01-12| 874.87
#2012-01-13| 868.51
#2012-01-16| .
#2012-01-17| 866.80
#2012-01-18| 878.38
#2012-01-19| 886.53
#2012-01-20| 891.58
#2012-01-23| 895.38
#2012-01-24| 893.13
#2012-01-25| 895.07
#2012-01-26| 889.80
#2012-01-27| 890.99
#2012-01-30| 883.71
#2012-01-31| 886.90
#2012-02-01| 901.23
#2012-02-02| 905.22
#2012-02-03| 925.16
#2012-02-06| 921.70
#2012-02-07| 921.15
#2012-02-08| 925.78
#2012-02-09| 923.89
#2012-02-10| 915.28
#2012-02-13| 922.92
#2012-02-14| 915.24
#2012-02-15| 911.84
#2012-02-16| 923.90
#2012-02-17| 928.39
#2012-02-20| .
#2012-02-21| 928.03
#2012-02-22| 918.19
#2012-02-23| 926.48
#2012-02-24| 924.23
#2012-02-27| 929.84
#2012-02-28| 931.76
#2012-02-29| 929.12
#2012-03-01| 938.50
#2012-03-02| 933.26
#2012-03-05| 931.67
#2012-03-06| 911.07
#2012-03-07| 919.86
#2012-03-08| 929.62
#2012-03-09| 937.03
#2012-03-12| 934.87
#2012-03-13| 964.63
#2012-03-14| 964.07
#2012-03-15| 977.73
#2012-03-16| 979.86
#2012-03-19| 985.20
#2012-03-20| 984.74
#2012-03-21| 981.64
#2012-03-22| 970.45
#2012-03-23| 978.99
#2012-03-26| 994.11
#2012-03-27| 986.64
#2012-03-28| 988.24
#2012-03-29| 979.25
#2012-03-30| 982.00
#2012-04-02| 990.91
#2012-04-03| 986.22
#2012-04-04| 972.31
#2012-04-05| 971.06
#2012-04-06| .
#2012-04-09| 956.54
#2012-04-10| 937.18
#2012-04-11| 950.45
#2012-04-12| 967.48
#2012-04-13| 947.91
#2012-04-16| 954.90
#2012-04-17| 969.22
#2012-04-18| 962.41
#2012-04-19| 958.81
#2012-04-20| 957.70
#2012-04-23| 948.46
#2012-04-24| 958.13
#2012-04-25| 967.60
#2012-04-26| 974.01
#2012-04-27| 977.08
#2012-04-30| 971.35
#2012-05-01| 978.81
#2012-05-02| 971.29
#2012-05-03| 962.84
#2012-05-04| 948.81
#2012-05-07| 953.99
#2012-05-08| 947.70
#2012-05-09| 937.88
#2012-05-10| 942.94
#2012-05-11| 937.08
#2012-05-14| 920.03
#2012-05-15| 915.33
#2012-05-16| 904.62
#2012-05-17| 885.59
#2012-05-18| 876.34
#2012-05-21| 884.51
#2012-05-22| 891.47
#2012-05-23| 893.88
#2012-05-24| 895.02
#2012-05-25| 890.59
#2012-05-28| .
#2012-05-29| 902.41
#2012-05-30| 883.90
#2012-05-31| 888.82
#2012-06-01| 859.28
#2012-06-04| 852.88
#2012-06-05| 865.56
#2012-06-06| 888.08
#2012-06-07| 888.07
#2012-06-08| 894.04
#2012-06-11| 879.65
#2012-06-12| 891.39
#2012-06-13| 888.25
#2012-06-14| 897.37
#2012-06-15| 907.58
#2012-06-18| 904.75
#2012-06-19| 920.53
#2012-06-20| 922.43
#2012-06-21| 902.19
#2012-06-22| 909.95
#2012-06-25| 893.48
#2012-06-26| 898.91
#2012-06-27| 908.85
#2012-06-28| 907.56
#2012-06-29| 930.43
#2012-07-02| 936.37
#2012-07-03| 943.31
#2012-07-04| .
#2012-07-05| 934.69
#2012-07-06| 927.55
#2012-07-09| 925.26
#2012-07-10| 918.77
#2012-07-11| 923.96
#2012-07-12| 916.56
#2012-07-13| 937.16
#2012-07-16| 935.50
#2012-07-17| 941.52
#2012-07-18| 938.42
#2012-07-19| 932.90
#2012-07-20| 921.70
#2012-07-23| 912.55
#2012-07-24| 908.07
#2012-07-25| 909.87
#2012-07-26| 923.33
#2012-07-27| 939.65
#2012-07-30| 938.50
#2012-07-31| 935.16
#2012-08-01| 929.59
#2012-08-02| 922.58
#2012-08-03| 942.25
#2012-08-06| 942.69
#2012-08-07| 947.30
#2012-08-08| 946.17
#2012-08-09| 945.66
#2012-08-10| 946.55
#2012-08-13| 946.18
#2012-08-14| 946.92
#2012-08-15| 950.99
#2012-08-16| 957.30
#2012-08-17| 960.64
#2012-08-20| 961.41
#2012-08-21| 963.53
#2012-08-22| 960.29
#2012-08-23| 953.03
#2012-08-24| 957.92
#2012-08-27| 958.48
#2012-08-28| 959.43
#2012-08-29| 962.09
#2012-08-30| 955.71
#2012-08-31| 960.71
#2012-09-03| .
#2012-09-04| 963.30
#2012-09-05| 962.97
#2012-09-06| 983.08
#2012-09-07| 991.31
#2012-09-10| 985.16
#2012-09-11| 991.57
#2012-09-12| 995.07
#2012-09-13|1014.35
#2012-09-14|1023.60
#2012-09-17|1014.21
#2012-09-18|1010.12
#2012-09-19|1009.63
#2012-09-20|1004.33
#2012-09-21|1002.83
#2012-09-24|1002.24
#2012-09-25| 990.54
#2012-09-26| 983.57
#2012-09-27| 992.58
#2012-09-28| 989.37
#2012-10-01| 993.36
#2012-10-02| 995.15
#2012-10-03|1000.95
#2012-10-04|1012.80
#2012-10-05|1014.52
#2012-10-08|1012.59
#2012-10-09|1004.16
#2012-10-10|1003.77
#2012-10-11|1008.43
#2012-10-12| 997.35
#2012-10-15|1006.06
#2012-10-16|1012.02
#2012-10-17|1022.43
#2012-10-18|1023.75
#2012-10-19|1011.65
#2012-10-22|1010.88
#2012-10-23| 997.21
#2012-10-24| 997.32
#2012-10-25| 999.29
#2012-10-26| 993.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 998.77
#2012-11-01|1010.27
#2012-11-02|1005.38
#2012-11-05|1003.44
#2012-11-06|1012.25
#2012-11-07| 984.91
#2012-11-08| 976.92
#2012-11-09| 978.34
#2012-11-12| 979.38
#2012-11-13| 973.35
#2012-11-14| 956.45
#2012-11-15| 956.67
#2012-11-16| 963.97
#2012-11-19| 981.03
#2012-11-20| 985.66
#2012-11-21| 987.50
#2012-11-22| .
#2012-11-23| 999.29
#2012-11-26| 996.24
#2012-11-27| 989.60
#2012-11-28| 993.63
#2012-11-29| 999.33
#2012-11-30|1000.00
#2012-12-03| 997.91
#2012-12-04| 995.59
#2012-12-05|1003.67
#2012-12-06|1006.08
#2012-12-07|1010.93
#2012-12-10|1010.35
#2012-12-11|1014.99
#2012-12-12|1018.74
#2012-12-13|1013.91
#2012-12-14|1010.93
#2012-12-17|1026.58
#2012-12-18|1039.39
#2012-12-19|1036.15
#2012-12-20|1047.22
#2012-12-21|1037.23
#2012-12-24|1036.95
#2012-12-25|1036.95
#2012-12-26|1034.19
#2012-12-27|1031.59
#2012-12-28|1024.48
#2012-12-31|1036.61
#2013-01-01|1036.61
#2013-01-02|1063.94
#2013-01-03|1063.09
#2013-01-04|1074.20
#2013-01-07|1071.97
#2013-01-08|1070.40
#2013-01-09|1070.81
#2013-01-10|1080.18
#2013-01-11|1078.36
#2013-01-14|1076.96
#2013-01-15|1080.96
#2013-01-16|1080.89
#2013-01-17|1082.35
#2013-01-18|1083.03
#2013-01-21|1084.01
#2013-01-22|1092.74
#2013-01-23|1090.85
#2013-01-24|1094.16
#2013-01-25|1097.44
#2013-01-28|1094.72
#2013-01-29|1099.47
#2013-01-30|1095.51
#2013-01-31|1095.29
#2013-02-01|1107.80
#2013-02-04|1096.91
#2013-02-05|1106.96
#2013-02-06|1110.31
#2013-02-07|1106.11
#2013-02-08|1110.18
#2013-02-11|1111.59
#2013-02-12|1119.29
#2013-02-13|1118.31
#2013-02-14|1120.62
#2013-02-15|1118.42
#2013-02-18|1117.80
#2013-02-19|1126.65
#2013-02-20|1112.65
#2013-02-21|1104.24
#2013-02-22|1115.06
#2013-02-25|1090.40
#2013-02-26|1094.77
#2013-02-27|1109.20
#2013-02-28|1108.81
#2013-03-01|1110.98
#2013-03-04|1118.04
#2013-03-05|1127.08
#2013-03-06|1131.63
#2013-03-07|1136.37
#2013-03-08|1139.83
#2013-03-11|1145.91
#2013-03-12|1140.26
#2013-03-13|1142.05
#2013-03-14|1148.97
#2013-03-15|1151.61
#2013-03-18|1142.76
#2013-03-19|1136.62
#2013-03-20|1143.06
#2013-03-21|1132.80
#2013-03-22|1138.70
#2013-03-25|1136.80
#2013-03-26|1145.39
#2013-03-27|1141.59
#2013-03-28|1145.73
#2013-03-29|1145.73
#2013-04-01|1139.81
#2013-04-02|1145.75
#2013-04-03|1128.75
#2013-04-04|1135.62
#2013-04-05|1131.01
#2013-04-08|1141.12
#2013-04-09|1144.42
#2013-04-10|1157.91
#2013-04-11|1161.04
#2013-04-12|1156.23
#2013-04-15|1128.74
#2013-04-16|1145.79
#2013-04-17|1126.27
#2013-04-18|1118.04
#2013-04-19|1132.12
#2013-04-22|1131.94
#2013-04-23|1148.43
#2013-04-24|1155.60
#2013-04-25|1161.26
#2013-04-26|1157.08
#2013-04-29|1163.76
#2013-04-30|1171.19
#2013-05-01|1157.78
#2013-05-02|1168.55
#2013-05-03|1178.81
#2013-05-06|1188.70
#2013-05-07|1196.74
#2013-05-08|1204.01
#2013-05-09|1195.58
#2013-05-10|1198.43
#2013-05-13|1201.01
#2013-05-14|1215.89
#2013-05-15|1223.78
#2013-05-16|1217.91
#2013-05-17|1230.95
#2013-05-20|1231.83
#2013-05-21|1235.58
#2013-05-22|1221.15
#2013-05-23|1213.18
#2013-05-24|1214.73
#2013-05-27|1214.78
#2013-05-28|1222.77
#2013-05-29|1219.26
#2013-05-30|1229.54
#2013-05-31|1212.20
#2013-06-03|1213.76
#2013-06-04|1204.38
#2013-06-05|1185.99
#2013-06-06|1200.92
#2013-06-07|1216.56
#2013-06-10|1218.60
#2013-06-11|1199.56
#2013-06-12|1187.93
#2013-06-13|1210.25
#2013-06-14|1198.44
#2013-06-17|1208.53
#2013-06-18|1215.91
#2013-06-19|1200.01
#2013-06-20|1171.15
#2013-06-21|1171.53
#2013-06-24|1153.53
#2013-06-25|1173.65
#2013-06-26|1185.00
#2013-06-27|1199.82
#2013-06-28|1194.02
#2013-07-01|1200.71
#2013-07-02|1201.87
#2013-07-03|1198.93
#2013-07-04|1199.39
#2013-07-05|1214.43
#2013-07-08|1221.75
#2013-07-09|1231.73
#2013-07-10|1225.97
#2013-07-11|1240.17
#2013-07-12|1247.33
#2013-07-15|1252.13
#2013-07-16|1247.79
#2013-07-17|1254.00
#2013-07-18|1270.07
#2013-07-19|1270.60
#2013-07-22|1279.29
#2013-07-23|1277.16
#2013-07-24|1267.21
#2013-07-25|1270.28
#2013-07-26|1268.19
#2013-07-29|1261.39
#2013-07-30|1259.95
#2013-07-31|1255.43
#2013-08-01|1272.37
#2013-08-02|1272.79
#2013-08-05|1270.07
#2013-08-06|1260.88
#2013-08-07|1251.42
#2013-08-08|1256.12
#2013-08-09|1254.63
#2013-08-12|1249.98
#2013-08-13|1252.66
#2013-08-14|1249.48
#2013-08-15|1231.68
#2013-08-16|1228.68
#2013-08-19|1214.17
#2013-08-20|1225.32
#2013-08-21|1218.11
#2013-08-22|1229.19
#2013-08-23|1231.88
#2013-08-26|1225.57
#2013-08-27|1200.75
#2013-08-28|1201.80
#2013-08-29|1206.92
#2013-08-30|1199.32
#2013-09-02|1199.41
#2013-09-03|1206.92
#2013-09-04|1215.55
#2013-09-05|1218.44
#2013-09-06|1221.35
#2013-09-09|1234.15
#2013-09-10|1246.19
#2013-09-11|1248.99
#2013-09-12|1241.30
#2013-09-13|1243.71
#2013-09-16|1256.10
#2013-09-17|1262.34
#2013-09-18|1273.77
#2013-09-19|1269.74
#2013-09-20|1263.03
#2013-09-23|1250.80
#2013-09-24|1245.82
#2013-09-25|1249.96
#2013-09-26|1250.90
#2013-09-27|1247.99
#2013-09-30|1240.76
#2013-10-01|1250.32
#2013-10-02|1247.86
#2013-10-03|1237.84
#2013-10-04|1246.23
#2013-10-07|1234.82
#2013-10-08|1219.93
#2013-10-09|1222.00
#2013-10-10|1254.16
#2013-10-11|1262.62
#2013-10-14|1267.90
#2013-10-15|1260.09
#2013-10-16|1282.38
#2013-10-17|1295.79
#2013-10-18|1300.80
#2013-10-21|1299.44
#2013-10-22|1303.08
#2013-10-23|1294.06
#2013-10-24|1297.01
#2013-10-25|1301.97
#2013-10-28|1300.61
#2013-10-29|1304.35
#2013-10-30|1298.53
#2013-10-31|1286.50
#2013-11-01|1289.54
#2013-11-04|1290.58
#2013-11-05|1284.58
#2013-11-06|1289.35
#2013-11-07|1275.18
#2013-11-08|1296.11
#2013-11-11|1297.34
#2013-11-12|1288.57
#2013-11-13|1299.06
#2013-11-14|1307.86
#2013-11-15|1314.01
#2013-11-18|1313.51
#2013-11-19|1312.65
#2013-11-20|1309.08
#2013-11-21|1323.66
#2013-11-22|1328.81
#2013-11-25|1329.35
#2013-11-26|1327.77
#2013-11-27|1332.00
#2013-11-28|1331.80
#2013-11-29|1328.02
#2013-12-02|1323.75
#2013-12-03|1311.44
#2013-12-04|1311.89
#2013-12-05|1303.52
#2013-12-06|1320.12
#2013-12-09|1323.71
#2013-12-10|1319.08
#2013-12-11|1302.83
#2013-12-12|1301.22
#2013-12-13|1303.95
#2013-12-16|1312.17
#2013-12-17|1307.71
#2013-12-18|1333.02
#2013-12-19|1330.12
#2013-12-20|1337.97
#2013-12-23|1347.01
#2013-12-24|1349.57
#2013-12-25|1349.57
#2013-12-26|1351.27
#2013-12-27|1350.54
#2013-12-30|1350.91
#2013-12-31|1355.73
#2014-01-01|1355.73
#2014-01-02|1347.86
#2014-01-03|1354.45
#2014-01-06|1352.76
#2014-01-07|1353.94
#2014-01-08|1355.98
#2014-01-09|1358.77
#2014-01-10|1357.60
#2014-01-13|1341.71
#2014-01-14|1349.45
#2014-01-15|1362.27
#2014-01-16|1356.78
#2014-01-17|1355.06
#2014-01-20|1356.11
#2014-01-21|1358.87
#2014-01-22|1361.60
#2014-01-23|1341.80
#2014-01-24|1313.76
#2014-01-27|1302.06
#2014-01-28|1315.10
#2014-01-29|1301.41
#2014-01-30|1317.53
#2014-01-31|1303.83
#2014-02-03|1275.03
#2014-02-04|1284.51
#2014-02-05|1284.01
#2014-02-06|1301.43
#2014-02-07|1315.52
#2014-02-10|1316.99
#2014-02-11|1328.09
#2014-02-12|1330.60
#2014-02-13|1336.89
#2014-02-14|1340.18
#2014-02-17|1340.27
#2014-02-18|1343.94
#2014-02-19|1329.27
#2014-02-20|1331.96
#2014-02-21|1331.65
#2014-02-24|1341.64
#2014-02-25|1336.29
#2014-02-26|1335.76
#2014-02-27|1341.67
#2014-02-28|1349.07
#2014-03-03|1339.07
#2014-03-04|1362.28
#2014-03-05|1368.96
#2014-03-06|1376.05
#2014-03-07|1378.69
#2014-03-10|1378.45
#2014-03-11|1373.29
#2014-03-12|1372.98
#2014-03-13|1359.84
#2014-03-14|1354.14
#2014-03-17|1366.31
#2014-03-18|1373.28
#2014-03-19|1366.94
#2014-03-20|1382.44
#2014-03-21|1383.21
#2014-03-24|1379.67
#2014-03-25|1379.99
#2014-03-26|1367.12
#2014-03-27|1361.61
#2014-03-28|1365.58
#2014-03-31|1380.45
#2014-04-01|1386.95
#2014-04-02|1388.54
#2014-04-03|1386.34
#2014-04-04|1371.81
#2014-04-07|1355.12
#2014-04-08|1358.31
#2014-04-09|1368.61
#2014-04-10|1340.54
#2014-04-11|1326.08
#2014-04-14|1335.02
#2014-04-15|1344.67
#2014-04-16|1356.42
#2014-04-17|1358.63
#2014-04-18|1358.16
#2014-04-21|1358.13
#2014-04-22|1365.81
#2014-04-23|1366.28
#2014-04-24|1366.07
#2014-04-25|1352.39
#2014-04-28|1348.33
#2014-04-29|1358.56
#2014-04-30|1363.62
#2014-05-01|1365.00
#2014-05-02|1366.34
#2014-05-05|1361.96
#2014-05-06|1347.23
#2014-05-07|1361.99
#2014-05-08|1364.74
#2014-05-09|1363.89
#2014-05-12|1377.21
#2014-05-13|1374.10
#2014-05-14|1364.27
#2014-05-15|1352.29
#2014-05-16|1353.87
#2014-05-19|1360.94
#2014-05-20|1351.73
#2014-05-21|1360.70
#2014-05-22|1367.12
#2014-05-23|1372.28
#2014-05-26|1373.01
#2014-05-27|1384.87
#2014-05-28|1381.02
#2014-05-29|1383.14
#2014-05-30|1384.37
#2014-06-02|1388.12
#2014-06-03|1389.14
#2014-06-04|1394.06
#2014-06-05|1406.51
#2014-06-06|1415.21
#2014-06-09|1419.29
#2014-06-10|1417.81
#2014-06-11|1409.78
#2014-06-12|1403.12
#2014-06-13|1403.56
#2014-06-16|1399.09
#2014-06-17|1410.40
#2014-06-18|1417.94
#2014-06-19|1416.61
#2014-06-20|1421.53
#2014-06-23|1423.62
#2014-06-24|1414.86
#2014-06-25|1417.04
#2014-06-26|1414.94
#2014-06-27|1420.75
#2014-06-30|1422.31
#2014-07-01|1430.62
#2014-07-02|1430.01
#2014-07-03|1438.97
#2014-07-04|1439.63
#2014-07-07|1432.98
#2014-07-08|1423.38
#2014-07-09|1427.78
#2014-07-10|1420.14
#2014-07-11|1420.40
#2014-07-14|1428.66
#2014-07-15|1435.25
#2014-07-16|1434.39
#2014-07-17|1418.22
#2014-07-18|1432.12
#2014-07-21|1428.47
#2014-07-22|1433.44
#2014-07-23|1435.85
#2014-07-24|1439.69
#2014-07-25|1432.11
#2014-07-28|1432.54
#2014-07-29|1425.52
#2014-07-30|1429.90
#2014-07-31|1405.14
#2014-08-01|1394.74
#2014-08-04|1402.83
#2014-08-05|1391.71
#2014-08-06|1396.84
#2014-08-07|1390.18
#2014-08-08|1399.38
#2014-08-11|1404.31
#2014-08-12|1404.99
#2014-08-13|1413.21
#2014-08-14|1419.95
#2014-08-15|1414.67
#2014-08-18|1429.61
#2014-08-19|1432.33
#2014-08-20|1435.52
#2014-08-21|1447.84
#2014-08-22|1442.58
#2014-08-25|1450.82
#2014-08-26|1454.21
#2014-08-27|1454.02
#2014-08-28|1447.51
#2014-08-29|1454.13
#2014-09-01|1453.80
#2014-09-02|1458.38
#2014-09-03|1457.87
#2014-09-04|1457.56
#2014-09-05|1458.94
#2014-09-08|1459.00
#2014-09-09|1446.15
#2014-09-10|1450.89
#2014-09-11|1453.61
#2014-09-12|1447.86
#2014-09-15|1446.27
#2014-09-16|1451.98
#2014-09-17|1457.52
#2014-09-18|1469.62
#2014-09-19|1462.62
#2014-09-22|1450.54
#2014-09-23|1439.88
#2014-09-24|1445.17
#2014-09-25|1422.97
#2014-09-26|1435.12
#2014-09-29|1428.75
#2014-09-30|1425.40
#2014-10-01|1411.51
#2014-10-02|1414.20
#2014-10-03|1428.84
#2014-10-06|1428.23
#2014-10-07|1406.60
#2014-10-08|1430.65
#2014-10-09|1407.35
#2014-10-10|1394.25
#2014-10-13|1386.04
#2014-10-14|1391.25
#2014-10-15|1366.00
#2014-10-16|1370.05
#2014-10-17|1386.57
#2014-10-20|1395.60
#2014-10-21|1420.48
#2014-10-22|1408.51
#2014-10-23|1421.44
#2014-10-24|1430.77
#2014-10-27|1432.96
#2014-10-28|1450.51
#2014-10-29|1451.26
#2014-10-30|1462.72
#2014-10-31|1478.69
#2014-11-03|1481.23
#2014-11-04|1480.09
#2014-11-05|1491.00
#2014-11-06|1490.34
#2014-11-07|1492.64
#2014-11-10|1500.22
#2014-11-11|1497.03
#2014-11-12|1496.98
#2014-11-13|1495.19
#2014-11-14|1490.67
#2014-11-17|1490.91
#2014-11-18|1494.56
#2014-11-19|1490.73
#2014-11-20|1494.04
#2014-11-21|1500.57
#2014-11-24|1508.00
#2014-11-25|1508.43
#2014-11-26|1513.01
#2014-11-27|1512.34
#2014-11-28|1510.03
#2014-12-01|1498.70
#2014-12-02|1509.72
#2014-12-03|1516.74
#2014-12-04|1513.60
#2014-12-05|1523.78
#2014-12-08|1523.86
#2014-12-09|1523.43
#2014-12-10|1501.26
#2014-12-11|1505.84
#2014-12-12|1477.41
#2014-12-15|1465.73
#2014-12-16|1456.10
#2014-12-17|1487.23
#2014-12-18|1516.34
#2014-12-19|1517.20
#2014-12-22|1525.58
#2014-12-23|1535.12
#2014-12-24|1533.96
#2014-12-25|1533.96
#2014-12-26|1534.62
#2014-12-29|1540.44
#2014-12-30|1538.05
#2014-12-31|1522.24
#2015-01-01|1522.24
#2015-01-02|1522.27
#2015-01-05|1493.36
#2015-01-06|1474.02
#2015-01-07|1488.06
#2015-01-08|1507.83
#2015-01-09|1488.62
#2015-01-12|1477.26
#2015-01-13|1473.86
#2015-01-14|1455.77
#2015-01-15|1440.71
#2015-01-16|1456.23
#2015-01-19|1456.78
#2015-01-20|1448.84
#2015-01-21|1450.29
#2015-01-22|1481.80
#2015-01-23|1470.62
#2015-01-26|1477.01
#2015-01-27|1463.77
#2015-01-28|1438.21
#2015-01-29|1448.16
#2015-01-30|1425.15
#2015-02-02|1445.78
#2015-02-03|1471.59
#2015-02-04|1467.11
#2015-02-05|1486.74
#2015-02-06|1489.76
#2015-02-09|1484.16
#2015-02-10|1490.99
#2015-02-11|1489.18
#2015-02-12|1507.50
#2015-02-13|1508.02
#2015-02-16|1507.62
#2015-02-17|1513.46
#2015-02-18|1505.62
#2015-02-19|1498.64
#2015-02-20|1508.81
#2015-02-23|1504.11
#2015-02-24|1506.73
#2015-02-25|1511.47
#2015-02-26|1507.71
#2015-02-27|1503.28
#2015-03-02|1514.57
#2015-03-03|1509.35
#2015-03-04|1499.88
#2015-03-05|1504.45
#2015-03-06|1490.22
#2015-03-09|1496.43
#2015-03-10|1469.05
#2015-03-11|1475.51
#2015-03-12|1504.99
#2015-03-13|1493.68
#2015-03-16|1509.70
#2015-03-17|1507.62
#2015-03-18|1515.09
#2015-03-19|1504.68
#2015-03-20|1526.47
#2015-03-23|1522.64
#2015-03-24|1513.44
#2015-03-25|1491.20
#2015-03-26|1488.95
#2015-03-27|1485.31
#2015-03-30|1501.26
#2015-03-31|1495.18
#2015-04-01|1493.81
#2015-04-02|1502.96
#2015-04-03|1504.20
#2015-04-06|1506.74
#2015-04-07|1500.74
#2015-04-08|1506.32
#2015-04-09|1504.92
#2015-04-10|1506.09
#2015-04-13|1508.59
#2015-04-14|1510.81
#2015-04-15|1517.18
#2015-04-16|1521.03
#2015-04-17|1503.19
#2015-04-20|1511.13
#2015-04-21|1504.92
#2015-04-22|1515.18
#2015-04-23|1518.65
#2015-04-24|1516.09
#2015-04-27|1511.79
#2015-04-28|1520.61
#2015-04-29|1519.35
#2015-04-30|1503.87
#2015-05-01|1512.27
#2015-05-04|1524.28
#2015-05-05|1512.34
#2015-05-06|1506.53
#2015-05-07|1513.73
#2015-05-08|1532.58
#2015-05-11|1528.15
#2015-05-12|1524.56
#2015-05-13|1524.57
#2015-05-14|1538.73
#2015-05-15|1532.95
#2015-05-18|1538.99
#2015-05-19|1545.99
#2015-05-20|1540.95
#2015-05-21|1538.24
#2015-05-22|1535.26
#2015-05-25|1535.10
#2015-05-26|1520.30
#2015-05-27|1532.66
#2015-05-28|1531.22
#2015-05-29|1518.21
#2015-06-01|1521.23
#2015-06-02|1524.54
#2015-06-03|1533.02
#2015-06-04|1521.23
#2015-06-05|1526.59
#2015-06-08|1517.50
#2015-06-09|1522.79
#2015-06-10|1544.13
#2015-06-11|1547.65
#2015-06-12|1542.12
#2015-06-15|1535.89
#2015-06-16|1544.12
#2015-06-17|1541.91
#2015-06-18|1557.17
#2015-06-19|1543.81
#2015-06-22|1553.68
#2015-06-23|1557.90
#2015-06-24|1546.55
#2015-06-25|1538.72
#2015-06-26|1543.53
#2015-06-29|1506.82
#2015-06-30|1510.88
#2015-07-01|1527.55
#2015-07-02|1522.78
#2015-07-03|1523.61
#2015-07-06|1520.07
#2015-07-07|1520.67
#2015-07-08|1498.53
#2015-07-09|1505.21
#2015-07-10|1523.71
#2015-07-13|1536.72
#2015-07-14|1542.23
#2015-07-15|1548.91
#2015-07-16|1561.75
#2015-07-17|1557.27
#2015-07-20|1559.22
#2015-07-21|1556.04
#2015-07-22|1563.28
#2015-07-23|1549.87
#2015-07-24|1539.68
#2015-07-27|1527.64
#2015-07-28|1534.91
#2015-07-29|1550.95
#2015-07-30|1551.80
#2015-07-31|1548.40
#2015-08-03|1548.74
#2015-08-04|1546.52
#2015-08-05|1548.91
#2015-08-06|1541.61
#2015-08-07|1541.82
#2015-08-10|1556.34
#2015-08-11|1543.77
#2015-08-12|1534.59
#2015-08-13|1536.32
#2015-08-14|1547.12
#2015-08-17|1549.65
#2015-08-18|1548.81
#2015-08-19|1535.49
#2015-08-20|1506.11
#2015-08-21|1464.33
#2015-08-24|1399.66
#2015-08-25|1381.05
#2015-08-26|1428.35
#2015-08-27|1462.77
#2015-08-28|1460.20
#2015-08-31|1448.62
#2015-09-01|1404.02
#2015-09-02|1420.97
#2015-09-03|1429.68
#2015-09-04|1404.43
#2015-09-07|1403.99
#2015-09-08|1436.49
#2015-09-09|1419.86
#2015-09-10|1425.21
#2015-09-11|1430.88
#2015-09-14|1428.22
#2015-09-15|1445.86
#2015-09-16|1457.83
#2015-09-17|1444.63
#2015-09-18|1421.10
#2015-09-21|1435.95
#2015-09-22|1416.89
#2015-09-23|1419.07
#2015-09-24|1409.50
#2015-09-25|1424.62
#2015-09-28|1391.85
#2015-09-29|1397.30
#2015-09-30|1415.89
#2015-10-01|1420.05
#2015-10-02|1420.00
#2015-10-05|1450.68
#2015-10-06|1446.46
#2015-10-07|1461.71
#2015-10-08|1470.18
#2015-10-09|1464.67
#2015-10-12|1468.40
#2015-10-13|1459.03
#2015-10-14|1443.92
#2015-10-15|1472.18
#2015-10-16|1478.13
#2015-10-19|1480.39
#2015-10-20|1487.70
#2015-10-21|1474.15
#2015-10-22|1496.90
#2015-10-23|1509.77
#2015-10-26|1506.18
#2015-10-27|1495.99
#2015-10-28|1529.21
#2015-10-29|1523.18
#2015-10-30|1503.14
#2015-11-02|1522.42
#2015-11-03|1522.78
#2015-11-04|1518.83
#2015-11-05|1526.34
#2015-11-06|1536.13
#2015-11-09|1518.81
#2015-11-10|1526.13
#2015-11-11|1523.39
#2015-11-12|1498.82
#2015-11-13|1485.51
#2015-11-16|1503.32
#2015-11-17|1502.38
#2015-11-18|1525.30
#2015-11-19|1528.13
#2015-11-20|1531.05
#2015-11-23|1527.04
#2015-11-24|1524.21
#2015-11-25|1525.25
#2015-11-26|1525.92
#2015-11-27|1530.44
#2015-11-30|1527.36
#2015-12-01|1543.13
#2015-12-02|1525.02
#2015-12-03|1501.84
#2015-12-04|1535.26
#2015-12-07|1518.34
#2015-12-08|1499.46
#2015-12-09|1484.52
#2015-12-10|1484.72
#2015-12-11|1453.68
#2015-12-14|1453.50
#2015-12-15|1484.00
#2015-12-16|1506.77
#2015-12-17|1486.75
#2015-12-18|1455.48
#2015-12-21|1465.89
#2015-12-22|1476.68
#2015-12-23|1494.98
#2015-12-24|1495.88
#2015-12-25|1495.88
#2015-12-28|1493.71
#2015-12-29|1508.01
#2015-12-30|1496.10
#2015-12-31|1480.92
#2016-01-01|1480.92
#2016-01-04|1452.62
#2016-01-05|1458.30
#2016-01-06|1437.43
#2016-01-07|1399.91
#2016-01-08|1379.44
#2016-01-11|1383.80
#2016-01-12|1388.12
#2016-01-13|1353.23
#2016-01-14|1364.51
#2016-01-15|1333.12
#2016-01-18|1332.15
#2016-01-19|1330.64
#2016-01-20|1305.08
#2016-01-21|1307.42
#2016-01-22|1336.98
#2016-01-25|1306.06
#2016-01-26|1330.49
#2016-01-27|1325.34
#2016-01-28|1328.77
#2016-01-29|1367.35
#2016-02-01|1360.72
#2016-02-02|1328.76
#2016-02-03|1332.75
#2016-02-04|1344.18
#2016-02-05|1323.71
#2016-02-08|1288.76
#2016-02-09|1284.26
#2016-02-10|1280.26
#2016-02-11|1246.79
#2016-02-12|1291.65
#2016-02-15|1292.37
#2016-02-16|1315.25
#2016-02-17|1334.27
#2016-02-18|1328.47
#2016-02-19|1329.03
#2016-02-22|1346.97
#2016-02-23|1324.80
#2016-02-24|1321.67
#2016-02-25|1341.87
#2016-02-26|1349.50
#2016-02-29|1338.70
#2016-03-01|1382.34
#2016-03-02|1391.86
#2016-03-03|1402.04
#2016-03-04|1408.08
#2016-03-07|1408.83
#2016-03-08|1387.65
#2016-03-09|1391.36
#2016-03-10|1389.45
#2016-03-11|1423.71
#2016-03-14|1418.31
#2016-03-15|1415.37
#2016-03-16|1416.21
#2016-03-17|1438.62
#2016-03-18|1448.46
#2016-03-21|1445.62
#2016-03-22|1441.33
#2016-03-23|1429.80
#2016-03-24|1421.28
#2016-03-25|1421.28
#2016-03-28|1427.09
#2016-03-29|1434.88
#2016-03-30|1446.41
#2016-03-31|1444.96
#2016-04-01|1451.79
#2016-04-04|1445.06
#2016-04-05|1425.76
#2016-04-06|1433.42
#2016-04-07|1409.05
#2016-04-08|1418.27
#2016-04-11|1422.15
#2016-04-12|1440.23
#2016-04-13|1469.12
#2016-04-14|1472.01
#2016-04-15|1469.48
#2016-04-18|1478.92
#2016-04-19|1493.68
#2016-04-20|1503.32
#2016-04-21|1489.12
#2016-04-22|1501.17
#2016-04-25|1497.43
#2016-04-26|1507.49
#2016-04-27|1509.34
#2016-04-28|1496.43
#2016-04-29|1488.79
#2016-05-02|1502.46
#2016-05-03|1481.03
#2016-05-04|1471.43
#2016-05-05|1470.58
#2016-05-06|1476.23
#2016-05-09|1475.36
#2016-05-10|1493.20
#2016-05-11|1479.27
#2016-05-12|1482.65
#2016-05-13|1465.28
#2016-05-16|1475.17
#2016-05-17|1463.04
#2016-05-18|1484.11
#2016-05-19|1468.10
#2016-05-20|1479.32
#2016-05-23|1477.07
#2016-05-24|1501.37
#2016-05-25|1513.68
#2016-05-26|1508.78
#2016-05-27|1518.75
#2016-05-30|1518.09
#2016-05-31|1512.82
#2016-06-01|1516.92
#2016-06-02|1520.76
#2016-06-03|1507.03
#2016-06-06|1515.71
#2016-06-07|1514.68
#2016-06-08|1520.88
#2016-06-09|1510.45
#2016-06-10|1492.83
#2016-06-13|1479.97
#2016-06-14|1460.54
#2016-06-15|1460.84
#2016-06-16|1462.85
#2016-06-17|1462.90
#2016-06-20|1473.21
#2016-06-21|1479.40
#2016-06-22|1476.84
#2016-06-23|1505.51
#2016-06-24|1435.37
#2016-06-27|1395.97
#2016-06-28|1427.58
#2016-06-29|1457.79
#2016-06-30|1474.38
#2016-07-01|1470.57
#2016-07-04|1472.35
#2016-07-05|1453.74
#2016-07-06|1455.27
#2016-07-07|1457.16
#2016-07-08|1479.70
#2016-07-11|1489.26
#2016-07-12|1507.14
#2016-07-13|1509.03
#2016-07-14|1519.43
#2016-07-15|1518.76
#2016-07-18|1521.91
#2016-07-19|1523.55
#2016-07-20|1527.13
#2016-07-21|1521.13
#2016-07-22|1529.83
#2016-07-25|1525.01
#2016-07-26|1526.73
#2016-07-27|1524.67
#2016-07-28|1530.28
#2016-07-29|1530.54
#2016-08-01|1527.00
#2016-08-02|1513.89
#2016-08-03|1524.73
#2016-08-04|1522.28
#2016-08-05|1545.06
#2016-08-08|1546.54
#2016-08-09|1549.91
#2016-08-10|1541.49
#2016-08-11|1542.61
#2016-08-12|1541.24
#2016-08-15|1549.73
#2016-08-16|1543.43
#2016-08-17|1548.33
#2016-08-18|1548.75
#2016-08-19|1546.37
#2016-08-22|1548.13
#2016-08-23|1552.47
#2016-08-24|1549.14
#2016-08-25|1553.56
#2016-08-26|1554.55
#2016-08-29|1565.47
#2016-08-30|1575.37
#2016-08-31|1575.09
#2016-09-01|1571.09
#2016-09-02|1581.11
#2016-09-05|1582.36
#2016-09-06|1581.03
#2016-09-07|1583.17
#2016-09-08|1580.49
#2016-09-09|1549.73
#2016-09-12|1564.21
#2016-09-13|1536.87
#2016-09-14|1531.82
#2016-09-15|1544.31
#2016-09-16|1532.24
#2016-09-19|1541.00
#2016-09-20|1541.96
#2016-09-21|1553.94
#2016-09-22|1567.73
#2016-09-23|1558.20
#2016-09-26|1540.77
#2016-09-27|1545.45
#2016-09-28|1554.91
#2016-09-29|1537.83
#2016-09-30|1550.01
#2016-10-03|1540.61
#2016-10-04|1539.17
#2016-10-05|1549.34
#2016-10-06|1549.06
#2016-10-07|1548.11
#2016-10-10|1556.93
#2016-10-11|1541.48
#2016-10-12|1546.49
#2016-10-13|1537.37
#2016-10-14|1542.96
#2016-10-17|1539.41
#2016-10-18|1549.59
#2016-10-19|1562.15
#2016-10-20|1557.41
#2016-10-21|1556.28
#2016-10-24|1562.53
#2016-10-25|1558.00
#2016-10-26|1559.18
#2016-10-27|1553.51
#2016-10-28|1550.43
#2016-10-31|1554.05
#2016-11-01|1541.94
#2016-11-02|1527.47
#2016-11-03|1527.82
#2016-11-04|1524.70
#2016-11-07|1559.08
#2016-11-08|1561.00
#2016-11-09|1598.64
#2016-11-10|1632.25
#2016-11-11|1640.33
#2016-11-14|1666.73
#2016-11-15|1668.22
#2016-11-16|1656.21
#2016-11-17|1669.77
#2016-11-18|1672.23
#2016-11-21|1679.88
#2016-11-22|1686.48
#2016-11-23|1690.20
#2016-11-24|1690.17
#2016-11-25|1695.17
#2016-11-28|1678.95
#2016-11-29|1685.09
#2016-11-30|1691.49
#2016-12-01|1704.96
#2016-12-02|1698.57
#2016-12-05|1717.59
#2016-12-06|1731.24
#2016-12-07|1758.91
#2016-12-08|1775.95
#2016-12-09|1779.61
#2016-12-12|1768.38
#2016-12-13|1772.78
#2016-12-14|1759.11
#2016-12-15|1766.42
#2016-12-16|1759.55
#2016-12-19|1764.87
#2016-12-20|1780.25
#2016-12-21|1773.80
#2016-12-22|1769.17
#2016-12-23|1771.06
#2016-12-26|1771.06
#2016-12-27|1773.05
#2016-12-28|1758.29
#2016-12-29|1754.52
#2016-12-30|1758.58
#2017-01-02|1758.58
#2017-01-03|1773.50
#2017-01-04|1794.06
#2017-01-05|1784.06
#2017-01-06|1788.48
#2017-01-09|1774.37
#2017-01-10|1778.49
#2017-01-11|1784.16
#2017-01-12|1775.78
#2017-01-13|1783.41
#2017-01-16|1782.41
#2017-01-17|1757.22
#2017-01-18|1766.62
#2017-01-19|1753.36
#2017-01-20|1763.38
#2017-01-23|1759.50
#2017-01-24|1778.52
#2017-01-25|1798.77
#2017-01-26|1802.17
#2017-01-27|1793.28
#2017-01-30|1780.71
#2017-01-31|1775.02
#2017-02-01|1771.90
#2017-02-02|1770.11
#2017-02-03|1800.61
#2017-02-06|1792.39
#2017-02-07|1789.66
#2017-02-08|1782.97
#2017-02-09|1802.86
#2017-02-10|1810.25
#2017-02-13|1825.40
#2017-02-14|1839.34
#2017-02-15|1850.16
#2017-02-16|1850.25
#2017-02-17|1849.70
#2017-02-20|1849.99
#2017-02-21|1859.64
#2017-02-22|1858.60
#2017-02-23|1863.14
#2017-02-24|1852.67
#2017-02-27|1858.29
#2017-02-28|1848.59
#2017-03-01|1884.94
#2017-03-02|1863.34
#2017-03-03|1867.93
#2017-03-06|1859.75
#2017-03-07|1854.18
#2017-03-08|1846.60
#2017-03-09|1844.47
#2017-03-10|1842.71
#2017-03-13|1845.62
#2017-03-14|1841.98
#2017-03-15|1846.44
#2017-03-16|1854.25
#2017-03-17|1842.06
#2017-03-20|1828.54
#2017-03-21|1787.29
#2017-03-22|1784.24
#2017-03-23|1792.26
#2017-03-24|1790.50
#2017-03-27|1783.35
#2017-03-28|1802.89
#2017-03-29|1798.96
#2017-03-30|1817.37
#2017-03-31|1808.83
#2017-04-03|1803.92
#2017-04-04|1801.97
#2017-04-05|1791.43
#2017-04-06|1801.74
#2017-04-07|1797.97
#2017-04-10|1797.43
#2017-04-11|1797.34
#2017-04-12|1785.09
#2017-04-13|1766.95
#2017-04-14|1766.95
#2017-04-17|1792.88
#2017-04-18|1782.87
#2017-04-19|1779.38
#2017-04-20|1799.50
#2017-04-21|1788.47
#2017-04-24|1815.16
#2017-04-25|1825.20
#2017-04-26|1823.33
#2017-04-27|1812.97
#2017-04-28|1797.17
#2017-05-01|1805.93
#2017-05-02|1803.56
#2017-05-03|1805.76
#2017-05-04|1806.51
#2017-05-05|1809.58
#2017-05-08|1806.43
#2017-05-09|1797.26
#2017-05-10|1802.78
#2017-05-11|1791.50
#2017-05-12|1783.82
#2017-05-15|1797.77
#2017-05-16|1797.45
#2017-05-17|1756.88
#2017-05-18|1762.69
#2017-05-19|1776.63
#2017-05-22|1783.57
#2017-05-23|1795.71
#2017-05-24|1797.21
#2017-05-25|1801.54
#2017-05-26|1798.69
#2017-05-29|1799.43
#2017-05-30|1787.82
#2017-05-31|1779.77
#2017-06-01|1798.88
#2017-06-02|1798.34
#2017-06-05|1797.15
#2017-06-06|1789.05
#2017-06-07|1800.03
#2017-06-08|1816.17
#2017-06-09|1843.54
#2017-06-12|1844.08
#2017-06-13|1854.80
#2017-06-14|1856.50
#2017-06-15|1850.82
#2017-06-16|1850.27
#2017-06-19|1863.90
#2017-06-20|1849.63
#2017-06-21|1837.31
#2017-06-22|1833.02
#2017-06-23|1831.26
#2017-06-26|1838.97
#2017-06-27|1843.10
#2017-06-28|1867.96
#2017-06-29|1871.13
#2017-06-30|1868.54
#2017-07-03|1888.91
#2017-07-04|1890.17
#2017-07-05|1889.18
#2017-07-06|1874.56
#2017-07-07|1885.49
#2017-07-10|1881.18
#2017-07-11|1873.90
#2017-07-12|1882.27
#2017-07-13|1890.89
#2017-07-14|1890.62
#2017-07-17|1889.84
#2017-07-18|1886.55
#2017-07-19|1894.28
#2017-07-20|1894.12
#2017-07-21|1894.26
#2017-07-24|1898.76
#2017-07-25|1915.15
#2017-07-26|1907.14
#2017-07-27|1900.25
#2017-07-28|1899.96
#2017-07-31|1907.59
#2017-08-01|1920.58
#2017-08-02|1918.84
#2017-08-03|1911.29
#2017-08-04|1920.25
#2017-08-07|1917.64
#2017-08-08|1914.64
#2017-08-09|1910.17
#2017-08-10|1880.68
#2017-08-11|1872.77
#2017-08-14|1900.14
#2017-08-15|1899.84
#2017-08-16|1899.74
#2017-08-17|1874.04
#2017-08-18|1871.49
#2017-08-21|1873.19
#2017-08-22|1887.28
#2017-08-23|1887.37
#2017-08-24|1887.90
#2017-08-25|1893.37
#2017-08-28|1885.80
#2017-08-29|1878.77
#2017-08-30|1884.98
#2017-08-31|1890.20
#2017-09-01|1898.72
#2017-09-04|1898.08
#2017-09-05|1866.18
#2017-09-06|1870.94
#2017-09-07|1854.56
#2017-09-08|1864.10
#2017-09-11|1892.44
#2017-09-12|1906.66
#2017-09-13|1906.05
#2017-09-14|1903.49
#2017-09-15|1910.30
#2017-09-18|1920.93
#2017-09-19|1927.59
#2017-09-20|1937.00
#2017-09-21|1938.61
#2017-09-22|1939.53
#2017-09-25|1936.31
#2017-09-26|1935.07
#2017-09-27|1955.05
#2017-09-28|1958.63
#2017-09-29|1963.90
#2017-10-02|1977.21
#2017-10-03|1982.67
#2017-10-04|1979.64
#2017-10-05|1994.95
#2017-10-06|1993.57
#2017-10-09|1989.69
#2017-10-10|1999.38
#2017-10-11|1999.66
#2017-10-12|1991.55
#2017-10-13|1992.45
#2017-10-16|1997.96
#2017-10-17|1989.38
#2017-10-18|1999.15
#2017-10-19|2001.56
#2017-10-20|2013.39
#2017-10-23|2007.44
#2017-10-24|2016.26
#2017-10-25|2007.28
#2017-10-26|2013.83
#2017-10-27|2015.70
#2017-10-30|2009.69
#2017-10-31|2007.64
#2017-11-01|2010.01
#2017-11-02|2026.51
#2017-11-03|2021.38
#2017-11-06|2024.76
#2017-11-07|2007.53
#2017-11-08|2002.79
#2017-11-09|1997.83
#2017-11-10|1993.50
#2017-11-13|1997.32
#2017-11-14|1995.87
#2017-11-15|1994.01
#2017-11-16|2001.23
#2017-11-17|1997.70
#2017-11-20|2005.30
#2017-11-21|2014.61
#2017-11-22|2008.84
#2017-11-23|2008.42
#2017-11-24|2008.86
#2017-11-27|2007.19
#2017-11-28|2038.35
#2017-11-29|2059.13
#2017-11-30|2065.74
#2017-12-01|2069.77
#2017-12-04|2083.80
#2017-12-05|2072.87
#2017-12-06|2068.03
#2017-12-07|2075.59
#2017-12-08|2084.82
#2017-12-11|2081.46
#2017-12-12|2096.90
#2017-12-13|2080.78
#2017-12-14|2069.36
#2017-12-15|2089.19
#2017-12-18|2103.12
#2017-12-19|2088.21
#2017-12-20|2081.92
#2017-12-21|2096.07
#2017-12-22|2094.12
#2017-12-25|2094.12
#2017-12-26|2091.97
#2017-12-27|2094.45
#2017-12-28|2104.33
#2017-12-29|2095.01
#2018-01-01|2095.01
#2018-01-02|2093.82
#2018-01-03|2100.94
#2018-01-04|2111.43
#2018-01-05|2122.62
#2018-01-08|2122.21
#2018-01-09|2127.88
#2018-01-10|2134.53
#2018-01-11|2142.50
#2018-01-12|2153.44
#2018-01-15|2155.88
#2018-01-16|2151.39
#2018-01-17|2166.97
#2018-01-18|2161.30
#2018-01-19|2176.81
#2018-01-22|2192.68
#2018-01-23|2197.24
#2018-01-24|2203.11
#2018-01-25|2202.23
#2018-01-26|2212.03
#2018-01-29|2198.06
#2018-01-30|2178.84
#2018-01-31|2186.80
#2018-02-01|2197.23
#2018-02-02|2153.83
#2018-02-05|2063.21
#2018-02-06|2088.57
#2018-02-07|2089.45
#2018-02-08|2009.77
#2018-02-09|2043.68
#2018-02-12|2065.50
#2018-02-13|2074.33
#2018-02-14|2109.78
#2018-02-15|2125.40
#2018-02-16|2128.33
#2018-02-19|2127.70
#2018-02-20|2117.38
#2018-02-21|2112.72
#2018-02-22|2102.12
#2018-02-23|2131.51
#2018-02-26|2154.40
#2018-02-27|2131.33
#2018-02-28|2107.46
#2018-03-01|2081.97
#2018-03-02|2087.87
#2018-03-05|2112.75
#2018-03-06|2122.76
#2018-03-07|2123.66
#2018-03-08|2129.26
#2018-03-09|2170.73
#2018-03-12|2167.19
#2018-03-13|2150.18
#2018-03-14|2132.58
#2018-03-15|2133.20
#2018-03-16|2140.00
#2018-03-19|2123.62
#2018-03-20|2128.29
#2018-03-21|2126.58
#2018-03-22|2066.17
#2018-03-23|2014.32
#2018-03-26|2065.26
#2018-03-27|2033.77
#2018-03-28|2041.95
#2018-03-29|2063.52
#2018-03-30|2063.52
#2018-04-02|2026.66
#2018-04-03|2048.85
#2018-04-04|2066.04
#2018-04-05|2080.22
#2018-04-06|2037.94
#2018-04-09|2044.44
#2018-04-10|2068.90
#2018-04-11|2052.02
#2018-04-12|2073.45
#2018-04-13|2051.92
#2018-04-16|2062.69
#2018-04-17|2067.45
#2018-04-18|2063.14
#2018-04-19|2077.94
#2018-04-20|2075.58
#2018-04-23|2074.76
#2018-04-24|2065.61
#2018-04-25|2062.17
#2018-04-26|2073.55
#2018-04-27|2078.35
#2018-04-30|2065.17
#2018-05-01|2069.92
#2018-05-02|2056.31
#2018-05-03|2044.76
#2018-05-04|2067.92
#2018-05-07|2081.40
#2018-05-08|2088.34
#2018-05-09|2112.98
#2018-05-10|2128.18
#2018-05-11|2128.01
#2018-05-14|2124.29
#2018-05-15|2117.21
#2018-05-16|2120.93
#2018-05-17|2118.77
#2018-05-18|2105.41
#2018-05-21|2121.70
#2018-05-22|2132.37
#2018-05-23|2126.01
#2018-05-24|2114.03
#2018-05-25|2108.03
#2018-05-28|2107.03
#2018-05-29|2059.27
#2018-05-30|2093.63
#2018-05-31|2078.64
#2018-06-01|2096.62
#2018-06-04|2108.28
#2018-06-05|2101.65
#2018-06-06|2133.16
#2018-06-07|2132.25
#2018-06-08|2138.79
#2018-06-11|2131.53
#2018-06-12|2129.63
#2018-06-13|2119.31
#2018-06-14|2110.49
#2018-06-15|2106.90
#2018-06-18|2108.31
#2018-06-19|2102.70
#2018-06-20|2104.52
#2018-06-21|2101.22
#2018-06-22|2098.04
#2018-06-25|2074.83
#2018-06-26|2072.87
#2018-06-27|2050.24
#2018-06-28|2065.37
#2018-06-29|2064.82
#2018-07-02|2072.82
#2018-07-03|2062.39
#2018-07-04|2062.79
#2018-07-05|2073.62
#2018-07-06|2084.53
#2018-07-09|2113.58
#2018-07-10|2109.34
#2018-07-11|2102.52
#2018-07-12|2106.38
#2018-07-13|2097.91
#2018-07-16|2117.24
#2018-07-17|2118.30
#2018-07-18|2137.48
#2018-07-19|2122.85
#2018-07-20|2125.23
#2018-07-23|2141.72
#2018-07-24|2142.74
#2018-07-25|2150.67
#2018-07-26|2150.84
#2018-07-27|2145.46
#2018-07-30|2142.37
#2018-07-31|2141.67
#2018-08-01|2147.70
#2018-08-02|2148.70
#2018-08-03|2158.21
#2018-08-06|2162.64
#2018-08-07|2165.79
#2018-08-08|2168.72
#2018-08-09|2165.15
#2018-08-10|2144.74
#2018-08-13|2131.59
#2018-08-14|2149.68
#2018-08-15|2138.44
#2018-08-16|2161.68
#2018-08-17|2171.10
#2018-08-20|2176.69
#2018-08-21|2179.45
#2018-08-22|2176.37
#2018-08-23|2168.51
#2018-08-24|2176.26
#2018-08-27|2194.96
#2018-08-28|2197.55
#2018-08-29|2198.37
#2018-08-30|2186.10
#2018-08-31|2185.36
#2018-09-03|2184.76
#2018-09-04|2186.11
#2018-09-05|2183.57
#2018-09-06|2177.96
#2018-09-07|2171.40
#2018-09-10|2172.13
#2018-09-11|2175.38
#2018-09-12|2163.96
#2018-09-13|2165.41
#2018-09-14|2173.92
#2018-09-17|2167.94
#2018-09-18|2174.42
#2018-09-19|2191.89
#2018-09-20|2211.76
#2018-09-21|2207.19
#2018-09-24|2184.27
#2018-09-25|2178.81
#2018-09-26|2156.45
#2018-09-27|2151.00
#2018-09-28|2144.67
#2018-10-01|2144.91
#2018-10-02|2140.77
#2018-10-03|2151.26
#2018-10-04|2150.56
#2018-10-05|2139.56
#2018-10-08|2147.29
#2018-10-09|2143.96
#2018-10-10|2085.90
#2018-10-11|2029.01
#2018-10-12|2034.90
#2018-10-15|2029.05
#2018-10-16|2064.22
#2018-10-17|2074.25
#2018-10-18|2046.47
#2018-10-19|2050.28
#2018-10-22|2019.03
#2018-10-23|2008.04
#2018-10-24|1965.05
#2018-10-25|1997.73
#2018-10-26|1968.17
#2018-10-29|1977.45
#2018-10-30|2003.40
#2018-10-31|2023.73
#2018-11-01|2036.08
#2018-11-02|2032.26
#2018-11-05|2054.78
#2018-11-06|2064.63
#2018-11-07|2090.94
#2018-11-08|2097.85
#2018-11-09|2080.48
#2018-11-12|2048.64
#2018-11-13|2056.56
#2018-11-14|2036.32
#2018-11-15|2055.84
#2018-11-16|2060.75
#2018-11-19|2049.78
#2018-11-20|2013.61
#2018-11-21|2018.52
#2018-11-22|2019.32
#2018-11-23|2006.73
#2018-11-26|2039.08
#2018-11-27|2039.44
#2018-11-28|2076.18
#2018-11-29|2063.99
#2018-11-30|2079.21
#2018-12-03|2092.78
#2018-12-04|2015.82
#2018-12-05|2013.72
#2018-12-06|2005.86
#2018-12-07|1974.03
#2018-12-10|1953.49
#2018-12-11|1939.58
#2018-12-12|1944.47
#2018-12-13|1934.91
#2018-12-14|1917.81
#2018-12-17|1885.27
#2018-12-18|1883.21
#2018-12-19|1858.02
#2018-12-20|1838.77
#2018-12-21|1803.02
#2018-12-24|1761.33
#2018-12-25|1761.33
#2018-12-26|1832.98
#2018-12-27|1850.10
#2018-12-28|1852.32
#2018-12-31|1865.86
#2019-01-01|1865.86
#2019-01-02|1870.32
#2019-01-03|1842.36
#2019-01-04|1895.90
#2019-01-07|1905.39
#2019-01-08|1915.81
#2019-01-09|1929.11
#2019-01-10|1937.60
#2019-01-11|1939.78
#2019-01-14|1944.68
#2019-01-15|1959.10
#2019-01-16|1991.11
#2019-01-17|2000.76
#2019-01-18|2026.41
#2019-01-21|2026.66
#2019-01-22|2008.25
#2019-01-23|2007.42
#2019-01-24|2012.74
#2019-01-25|2031.59
#2019-01-28|2030.39
#2019-01-29|2029.06
#2019-01-30|2042.41
#2019-01-31|2046.11
#2019-02-01|2055.23
#2019-02-04|2065.61
#2019-02-05|2068.25
#2019-02-06|2062.05
#2019-02-07|2053.28
#2019-02-08|2046.17
#2019-02-11|2050.27
#2019-02-12|2070.98
#2019-02-13|2077.07
#2019-02-14|2062.59
#2019-02-15|2095.15
#2019-02-18|2095.85
#2019-02-19|2099.31
#2019-02-20|2108.80
#2019-02-21|2101.04
#2019-02-22|2104.22
#2019-02-25|2106.34
#2019-02-26|2101.31
#2019-02-27|2106.85
#2019-02-28|2103.59
#2019-03-01|2110.90
#2019-03-04|2102.39
#2019-03-05|2099.65
#2019-03-06|2083.93
#2019-03-07|2065.86
#2019-03-08|2066.12
#2019-03-11|2089.26
#2019-03-12|2094.17
#2019-03-13|2106.91
#2019-03-14|2113.46
#2019-03-15|2122.38
#2019-03-18|2135.56
#2019-03-19|2122.42
#2019-03-20|2093.11
#2019-03-21|2098.97
#2019-03-22|2052.29
#2019-03-25|2048.04
#2019-03-26|2070.28
#2019-03-27|2063.34
#2019-03-28|2078.61
#2019-03-29|2081.95
#2019-04-01|2117.65
#2019-04-02|2119.56
#2019-04-03|2125.41
#2019-04-04|2131.36
#2019-04-05|2136.57
#2019-04-08|2136.69
#2019-04-09|2120.46
#2019-04-10|2132.01
#2019-04-11|2137.31
#2019-04-12|2167.27
#2019-04-15|2157.34
#2019-04-16|2168.61
#2019-04-17|2168.05
#2019-04-18|2167.25
#2019-04-19|2167.25
#2019-04-22|2158.09
#2019-04-23|2173.96
#2019-04-24|2173.08
#2019-04-25|2174.51
#2019-04-26|2193.51
#2019-04-29|2204.68
#2019-04-30|2212.63
#2019-05-01|2199.50
#2019-05-02|2199.86
#2019-05-03|2218.70
#2019-05-06|2209.31
#2019-05-07|2174.48
#2019-05-08|2169.73
#2019-05-09|2167.46
#2019-05-10|2180.59
#2019-05-13|2132.96
#2019-05-14|2150.47
#2019-05-15|2149.06
#2019-05-16|2169.85
#2019-05-17|2158.10
#2019-05-20|2154.65
#2019-05-21|2171.82
#2019-05-22|2164.78
#2019-05-23|2138.13
#2019-05-24|2153.44
#2019-05-27|2155.05
#2019-05-28|2135.37
#2019-05-29|2126.10
#2019-05-30|2119.65
#2019-05-31|2098.28
#2019-06-03|2105.74
#2019-06-04|2147.97
#2019-06-05|2167.05
#2019-06-06|2174.10
#2019-06-07|2179.28
#2019-06-10|2190.55
#2019-06-11|2190.03
#2019-06-12|2178.74
#2019-06-13|2181.39
#2019-06-14|2185.36
#2019-06-17|2176.72
#2019-06-18|2195.65
#2019-06-19|2197.93
#2019-06-20|2213.52
#2019-06-21|2202.77
#2019-06-24|2194.87
#2019-06-25|2180.75
#2019-06-26|2171.13
#2019-06-27|2190.16
#2019-06-28|2215.68
#2019-07-01|2229.77
#2019-07-02|2236.07
#2019-07-03|2255.02
#2019-07-04|2255.42
#2019-07-05|2258.96
#2019-07-08|2248.91
#2019-07-09|2257.80
#2019-07-10|2253.80
#2019-07-11|2258.76
#2019-07-12|2267.42
#2019-07-15|2258.38
#2019-07-16|2253.09
#2019-07-17|2238.04
#2019-07-18|2250.22
#2019-07-19|2236.64
#2019-07-22|2239.38
#2019-07-23|2260.57
#2019-07-24|2279.70
#2019-07-25|2265.67
#2019-07-26|2284.56
#2019-07-29|2274.36
#2019-07-30|2274.70
#2019-07-31|2263.58
#2019-08-01|2227.58
#2019-08-02|2221.13
#2019-08-05|2160.05
#2019-08-06|2186.12
#2019-08-07|2178.38
#2019-08-08|2215.70
#2019-08-09|2209.13
#2019-08-12|2178.03
#2019-08-13|2198.16
#2019-08-14|2134.41
#2019-08-15|2144.14
#2019-08-16|2177.30
#2019-08-19|2198.03
#2019-08-20|2173.86
#2019-08-21|2186.60
#2019-08-22|2194.77
#2019-08-23|2145.58
#2019-08-26|2166.88
#2019-08-27|2154.82
#2019-08-28|2169.02
#2019-08-29|2196.80
#2019-08-30|2202.19
#2019-09-02|2201.73
#2019-09-03|2188.59
#2019-09-04|2210.94
#2019-09-05|2240.47
#2019-09-06|2243.22
#2019-09-09|2259.53
#2019-09-10|2256.92
#2019-09-11|2267.45
#2019-09-12|2280.42
#2019-09-13|2287.03
#2019-09-16|2283.09
#2019-09-17|2289.86
#2019-09-18|2293.32
#2019-09-19|2291.13
#2019-09-20|2281.39
#2019-09-23|2284.57
#2019-09-24|2268.22
#2019-09-25|2282.44
#2019-09-26|2280.46
#2019-09-27|2277.67
#2019-09-30|2275.67
#2019-10-01|2239.56
#2019-10-02|2202.49
#2019-10-03|2212.23
#2019-10-04|2244.26
#2019-10-07|2236.08
#2019-10-08|2201.73
#2019-10-09|2220.29
#2019-10-10|2235.39
#2019-10-11|2258.46
#2019-10-14|2259.13
#2019-10-15|2281.05
#2019-10-16|2277.50
#2019-10-17|2283.35
#2019-10-18|2287.96
#2019-10-21|2313.90
#2019-10-22|2300.76
#2019-10-23|2307.33
#2019-10-24|2310.03
#2019-10-25|2314.84
#2019-10-28|2324.00
#2019-10-29|2328.65
#2019-10-30|2329.63
#2019-10-31|2319.85
#2019-11-01|2343.56
#2019-11-04|2352.35
#2019-11-05|2347.62
#2019-11-06|2355.24
#2019-11-07|2363.67
#2019-11-08|2363.97
#2019-11-11|2362.21
#2019-11-12|2359.59
#2019-11-13|2354.57
#2019-11-14|2360.71
#2019-11-15|2369.87
#2019-11-18|2373.57
#2019-11-19|2380.29
#2019-11-20|2370.65
#2019-11-21|2362.08
#2019-11-22|2369.52
#2019-11-25|2385.16
#2019-11-26|2390.91
#2019-11-27|2401.58
#2019-11-28|2401.77
#2019-11-29|2395.41
#2019-12-02|2373.90
#2019-12-03|2356.08
#2019-12-04|2371.47
#2019-12-05|2379.29
#2019-12-06|2399.03
#2019-12-09|2395.52
#2019-12-10|2392.49
#2019-12-11|2385.80
#2019-12-12|2410.12
#2019-12-13|2406.98
#2019-12-16|2419.89
#2019-12-17|2423.86
#2019-12-18|2421.17
#2019-12-19|2427.18
#2019-12-20|2432.77
#2019-12-23|2423.74
#2019-12-24|2426.63
#2019-12-25|2426.63
#2019-12-26|2438.68
#2019-12-27|2438.79
#2019-12-30|2431.79
#2019-12-31|2440.35
#2020-01-01|2440.35
#2020-01-02|2450.79
#2020-01-03|2437.53
#2020-01-06|2436.41
#2020-01-07|2420.71
#2020-01-08|2435.78
#2020-01-09|2448.87
#2020-01-10|2442.61
#2020-01-13|2462.37
#2020-01-14|2456.16
#2020-01-15|2457.34
#2020-01-16|2479.45
#2020-01-17|2489.71
#2020-01-20|2490.14
#2020-01-21|2481.35
#2020-01-22|2484.45
#2020-01-23|2484.61
#2020-01-24|2460.67
#2020-01-27|2429.13
#2020-01-28|2449.18
#2020-01-29|2445.18
#2020-01-30|2466.25
#2020-01-31|2419.69
#2020-02-03|2434.51
#2020-02-04|2460.96
#2020-02-05|2492.36
#2020-02-06|2495.16
#2020-02-07|2486.30
#2020-02-10|2497.55
#2020-02-11|2508.54
#2020-02-12|2515.91
#2020-02-13|2520.74
#2020-02-14|2530.12
#2020-02-17|2530.46
#2020-02-18|2516.66
#2020-02-19|2523.82
#2020-02-20|2529.62
#2020-02-21|2511.44
#2020-02-24|2439.27
#2020-02-25|2357.69
#2020-02-26|2337.29
#2020-02-27|2238.34
#2020-02-28|2186.76
#2020-03-02|2284.89
#2020-03-03|2222.76
#2020-03-04|2293.17
#2020-03-05|2205.85
#2020-03-06|2147.47
#2020-03-09|1933.85
#2020-03-10|2033.51
#2020-03-11|1921.06
#2020-03-12|1717.47
#2020-03-13|1915.24
#2020-03-16|1642.00
#2020-03-17|1721.48
#2020-03-18|1562.17
#2020-03-19|1597.01
#2020-03-20|1533.46
#2020-03-23|1437.81
#2020-03-24|1611.42
#2020-03-25|1680.14
#2020-03-26|1786.74
#2020-03-27|1729.87
#2020-03-30|1764.08
#2020-03-31|1723.26
#2020-04-01|1620.01
#2020-04-02|1653.54
#2020-04-03|1616.14
#2020-04-06|1739.83
#2020-04-07|1753.77
#2020-04-08|1836.67
#2020-04-09|1919.60
#2020-04-10|1919.60
#2020-04-13|1848.89
#2020-04-14|1869.53
#2020-04-15|1785.79
#2020-04-16|1752.78
#2020-04-17|1840.29
#2020-04-20|1796.98
#2020-04-21|1744.12
#2020-04-22|1768.29
#2020-04-23|1763.90
#2020-04-24|1781.48
#2020-04-27|1847.53
#2020-04-28|1866.55
#2020-04-29|1933.17
#2020-04-30|1882.54
#2020-05-01|1819.71
#2020-05-04|1810.15
#2020-05-05|1811.76
#2020-05-06|1780.11
#2020-05-07|1813.88
#2020-05-08|1855.48
#2020-05-11|1825.82
#2020-05-12|1767.82
#2020-05-13|1715.07
#2020-05-14|1746.84
#2020-05-15|1741.02
#2020-05-18|1830.01
#2020-05-19|1800.45
#2020-05-20|1839.60
#2020-05-21|1830.30
#2020-05-22|1831.04
#2020-05-25|1834.74
#2020-05-26|1919.48
#2020-05-27|1981.22
#2020-05-28|1961.46
#2020-05-29|1938.32
#2020-06-01|1964.90
#2020-06-02|1986.10
#2020-06-03|2052.65
#2020-06-04|2069.93
#2020-06-05|2149.05
#2020-06-08|2187.93
#2020-06-09|2149.76
#2020-06-10|2086.22
#2020-06-11|1934.09
#2020-06-12|1989.78
#2020-06-15|2009.34
#2020-06-16|2042.89
#2020-06-17|2017.78
#2020-06-18|2013.33
#2020-06-19|1995.59
#2020-06-22|1993.28
#2020-06-23|1999.38
#2020-06-24|1931.87
#2020-06-25|1971.02
#2020-06-26|1900.55
#2020-06-29|1928.62
#2020-06-30|1956.88
#2020-07-01|1954.08
#2020-07-02|1954.28
#2020-07-03|1954.39
#2020-07-06|1980.62
#2020-07-07|1937.93
#2020-07-08|1951.05
#2020-07-09|1915.44
#2020-07-10|1959.58
#2020-07-13|1955.92
#2020-07-14|1973.57
#2020-07-15|2012.96
#2020-07-16|2003.43
#2020-07-17|1999.37
#2020-07-20|1993.63
#2020-07-21|2019.08
#2020-07-22|2027.34
#2020-07-23|2025.99
#2020-07-24|2012.93
#2020-07-27|2009.10
#2020-07-28|2010.68
#2020-07-29|2048.10
#2020-07-30|2020.40
#2020-07-31|2013.84
#2020-08-03|2013.96
#2020-08-04|2016.46
#2020-08-05|2046.53
#2020-08-06|2048.65
#2020-08-07|2081.05
#2020-08-10|2092.93
#2020-08-11|2107.26
#2020-08-12|2110.28
#2020-08-13|2093.70
#2020-08-14|2096.11
#2020-08-17|2084.53
#2020-08-18|2072.33
#2020-08-19|2066.80
#2020-08-20|2060.80
#2020-08-21|2058.00
#2020-08-24|2097.01
#2020-08-25|2103.48
#2020-08-26|2099.08
#2020-08-27|2129.06
#2020-08-28|2142.24
#2020-08-31|2115.42
#2020-09-01|2119.04
#2020-09-02|2148.31
#2020-09-03|2110.30
#2020-09-04|2110.92
#2020-09-07|2111.51
#2020-09-08|2064.58
#2020-09-09|2087.47
#2020-09-10|2058.63
#2020-09-11|2064.14
#2020-09-14|2097.95
#2020-09-15|2087.48
#2020-09-16|2101.95
#2020-09-17|2080.71
#2020-09-18|2064.15
#2020-09-21|2011.71
#2020-09-22|1997.82
#2020-09-23|1956.13
#2020-09-24|1959.73
#2020-09-25|1980.27
#2020-09-28|2026.52
#2020-09-29|2003.56
#2020-09-30|2022.25
#2020-10-01|2030.83
#2020-10-02|2048.98
#2020-10-05|2085.16
#2020-10-06|2069.06
#2020-10-07|2102.13
#2020-10-08|2130.72
#2020-10-09|2130.25
#2020-10-12|2152.33
#2020-10-13|2114.76
#2020-10-14|2093.88
#2020-10-15|2109.43
#2020-10-16|2111.60
#2020-10-19|2082.52
#2020-10-20|2099.28
#2020-10-21|2097.17
#2020-10-22|2132.07
#2020-10-23|2143.26
#2020-10-26|2097.60
#2020-10-27|2058.16
#2020-10-28|2005.95
#2020-10-29|2024.19
#2020-10-30|2027.83
#2020-11-02|2065.82
#2020-11-03|2115.39
#2020-11-04|2092.37
#2020-11-05|2140.14
#2020-11-06|2122.79
#2020-11-09|2275.74
#2020-11-10|2302.86
#2020-11-11|2290.25
#2020-11-12|2251.71
#2020-11-13|2285.21
#2020-11-16|2342.40
#2020-11-17|2342.09
#2020-11-18|2326.93
#2020-11-19|2331.86
#2020-11-20|2318.07
#2020-11-23|2354.40
#2020-11-24|2431.45
#2020-11-25|2419.43
#2020-11-26|2418.57
#2020-11-27|2410.28
#2020-11-30|2360.48
#2020-12-01|2397.43
#2020-12-02|2419.84
#2020-12-03|2423.69
#2020-12-04|2455.34
#2020-12-07|2440.01
#2020-12-08|2443.10
#2020-12-09|2441.38
#2020-12-10|2448.84
#2020-12-11|2429.42
#2020-12-14|2405.03
#2020-12-15|2443.46
#2020-12-16|2446.19
#2020-12-17|2453.81
#2020-12-18|2433.71
#2020-12-21|2449.53
#2020-12-22|2428.68
#2020-12-23|2467.31
#2020-12-24|2468.84
#2020-12-25|2468.84
#2020-12-28|2478.64
#2020-12-29|2470.93
#2020-12-30|2481.04
#2020-12-31|2506.92
#2021-01-01|2506.92
#2021-01-04|2475.57
#2021-01-05|2487.08
#2021-01-06|2589.31
#2021-01-07|2623.38
#2021-01-08|2617.86
#2021-01-11|2624.64
#2021-01-12|2652.36
#2021-01-13|2646.67
#2021-01-14|2662.50
#2021-01-15|2621.81
#2021-01-18|2623.28
#2021-01-19|2630.64
#2021-01-20|2625.94
#2021-01-21|2600.07
#2021-01-22|2583.88
#2021-01-25|2569.50
#2021-01-26|2554.78
#2021-01-27|2480.71
#2021-01-28|2523.05
#2021-01-29|2474.61
#2021-02-01|2504.98
#2021-02-02|2559.67
#2021-02-03|2571.50
#2021-02-04|2622.63
#2021-02-05|2627.63
#2021-02-08|2659.60
#2021-02-09|2667.60
#2021-02-10|2665.66
#2021-02-11|2664.12
#2021-02-12|2684.32
#2021-02-15|2686.06
#2021-02-16|2723.47
#2021-02-17|2729.50
#2021-02-18|2717.68
#2021-02-19|2751.50
#2021-02-22|2773.20
#2021-02-23|2788.70
#2021-02-24|2844.21
#2021-02-25|2793.57
#2021-02-26|2742.08
#2021-03-01|2820.74
#2021-03-02|2814.43
#2021-03-03|2832.73
#2021-03-04|2799.18
#2021-03-05|2848.82
#2021-03-08|2890.52
#2021-03-09|2875.18
#2021-03-10|2926.71
#2021-03-11|2928.87
#2021-03-12|2961.49
#2021-03-15|2949.28
#2021-03-16|2924.46
#2021-03-17|2941.33
#2021-03-18|2954.07
#2021-03-19|2925.50
#2021-03-22|2888.81
#2021-03-23|2847.34
#2021-03-24|2851.83
#2021-03-25|2891.21
#2021-03-26|2937.10
#2021-03-29|2908.11
#2021-03-30|2929.15
#2021-03-31|2905.96
#2021-04-01|2940.33
#2021-04-02|2940.33
#2021-04-05|2961.65
#2021-04-06|2957.09
#2021-04-07|2962.06
#2021-04-08|2965.30
#2021-04-09|2987.27
#2021-04-12|3002.09
#2021-04-13|2976.10
#2021-04-14|2994.31
#2021-04-15|2994.27
#2021-04-16|3013.69
#2021-04-19|3004.26
#2021-04-20|2950.22
#2021-04-21|2993.68
#2021-04-22|2965.38
#2021-04-23|3023.47
#2021-04-26|3033.67
#2021-04-27|3057.96
#2021-04-28|3062.52
#2021-04-29|3107.82
#2021-04-30|3078.95
#2021-05-03|3096.35
#2021-05-04|3110.00
#2021-05-05|3137.69
#2021-05-06|3174.20
#2021-05-07|3191.34
#2021-05-10|3182.71
#2021-05-11|3137.40
#2021-05-12|3093.10
#2021-05-13|3151.71
#2021-05-14|3202.03
#2021-05-17|3206.19
#2021-05-18|3171.86
#2021-05-19|3152.42
#2021-05-20|3158.50
#2021-05-21|3184.16
#2021-05-24|3192.56
#2021-05-25|3163.01
#2021-05-26|3178.79
#2021-05-27|3214.48
#2021-05-28|3217.71
#2021-05-31|3215.19
#2021-06-01|3236.50
#2021-06-02|3234.43
#2021-06-03|3240.87
#2021-06-04|3246.08
#2021-06-07|3232.16
#2021-06-08|3230.22
#2021-06-09|3199.09
#2021-06-10|3167.91
#2021-06-11|3184.77
#2021-06-14|3156.27
#2021-06-15|3166.05
#2021-06-16|3170.57
#2021-06-17|3085.25
#2021-06-18|3011.51
#2021-06-21|3078.74
#2021-06-22|3080.64
#2021-06-23|3089.95
#2021-06-24|3122.06
#2021-06-25|3157.42
#2021-06-28|3129.42
#2021-06-29|3120.46
#2021-06-30|3128.78
#2021-07-01|3149.71
#2021-07-02|3144.10
#2021-07-05|3145.98
#2021-07-06|3097.04
#2021-07-07|3096.39
#2021-07-08|3037.59
#2021-07-09|3118.61
#2021-07-12|3145.74
#2021-07-13|3108.68
#2021-07-14|3097.35
#2021-07-15|3109.72
#2021-07-16|3068.35
#2021-07-19|2982.08
#2021-07-20|3049.21
#2021-07-21|3102.13
#2021-07-22|3074.13
#2021-07-23|3080.34
#2021-07-26|3099.02
#2021-07-27|3099.48
#2021-07-28|3101.24
#2021-07-29|3138.10
#2021-07-30|3116.28
#2021-08-02|3113.48
#2021-08-03|3139.62
#2021-08-04|3125.23
#2021-08-05|3165.10
#2021-08-06|3220.37
#2021-08-09|3226.77
#2021-08-10|3257.53
#2021-08-11|3291.94
#2021-08-12|3292.77
#2021-08-13|3274.46
#2021-08-16|3266.83
#2021-08-17|3237.25
#2021-08-18|3206.92
#2021-08-19|3177.03
#2021-08-20|3201.56
#2021-08-23|3229.81
#2021-08-24|3252.95
#2021-08-25|3282.99
#2021-08-26|3261.69
#2021-08-27|3302.12
#2021-08-30|3263.22
#2021-08-31|3258.73
#2021-09-01|3248.99
#2021-09-02|3260.40
#2021-09-03|3248.07
#2021-09-06|3247.09
#2021-09-07|3225.98
#2021-09-08|3213.28
#2021-09-09|3221.39
#2021-09-10|3199.66
#2021-09-13|3229.44
#2021-09-14|3187.54
#2021-09-15|3218.40
#2021-09-16|3209.98
#2021-09-17|3192.09
#2021-09-20|3117.77
#2021-09-21|3116.14
#2021-09-22|3161.11
#2021-09-23|3232.31
#2021-09-24|3242.35
#2021-09-27|3285.55
#2021-09-28|3233.05
#2021-09-29|3236.93
#2021-09-30|3195.61
#2021-10-01|3239.12
#2021-10-04|3220.88
#2021-10-05|3274.13
#2021-10-06|3277.07
#2021-10-07|3304.26
#2021-10-08|3323.67
#2021-10-11|3297.67
#2021-10-12|3290.84
#2021-10-13|3280.83
#2021-10-14|3337.38
#2021-10-15|3379.20
#2021-10-18|3381.92
#2021-10-19|3412.36
#2021-10-20|3444.15
#2021-10-21|3439.60
#2021-10-22|3473.65
#2021-10-25|3479.31
#2021-10-26|3482.79
#2021-10-27|3425.08
#2021-10-28|3470.55
#2021-10-29|3452.71
#2021-11-01|3470.64
#2021-11-02|3478.94
#2021-11-03|3501.07
#2021-11-04|3461.00
#2021-11-05|3467.60
#2021-11-08|3481.82
#2021-11-09|3466.86
#2021-11-10|3451.14
#2021-11-11|3460.26
#2021-11-12|3468.13
#2021-11-15|3465.60
#2021-11-16|3462.00
#2021-11-17|3429.45
#2021-11-18|3412.48
#2021-11-19|3382.57
#2021-11-22|3417.09
#2021-11-23|3458.68
#2021-11-24|3455.41
#2021-11-25|3458.17
#2021-11-26|3347.95
#2021-11-29|3357.71
#2021-11-30|3274.58
#2021-12-01|3246.04
#2021-12-02|3330.60
#2021-12-03|3278.59
#2021-12-06|3321.24
#2021-12-07|3380.07
#2021-12-08|3365.33
#2021-12-09|3347.65
#2021-12-10|3350.08
#2021-12-13|3308.70
#2021-12-14|3322.54
#2021-12-15|3336.64
#2021-12-16|3366.08
#2021-12-17|3301.21
#2021-12-20|3237.98
#2021-12-21|3304.53
#2021-12-22|3331.21
#2021-12-23|3357.30
#2021-12-24|3358.67
#2021-12-27|3389.57
#2021-12-28|3385.66
#2021-12-29|3386.81
#2021-12-30|3379.37
#2021-12-31|3379.48
#2022-01-03|3404.67
#2022-01-04|3483.25
#2022-01-05|3436.92
#2022-01-06|3486.62
#2022-01-07|3520.37
#2022-01-10|3508.14
#2022-01-11|3545.01
#2022-01-12|3552.94
#2022-01-13|3541.46
#2022-01-14|3515.61
#2022-01-17|3522.07
#2022-01-18|3447.58
#2022-01-19|3392.95
#2022-01-20|3371.48
#2022-01-21|3303.39
#2022-01-24|3303.12
#2022-01-25|3308.91
#2022-01-26|3314.14
#2022-01-27|3285.60
#2022-01-28|3322.50
#2022-01-31|3365.93
#2022-02-01|3411.05
#2022-02-02|3428.47
#2022-02-03|3389.82
#2022-02-04|3435.21
#2022-02-07|3448.28
#2022-02-08|3491.84
#2022-02-09|3510.24
#2022-02-10|3485.80
#2022-02-11|3436.78
#2022-02-14|3395.40
#2022-02-15|3442.29
#2022-02-16|3447.62
#2022-02-17|3363.19
#2022-02-18|3357.15
#2022-02-21|3357.06
#2022-02-22|3340.35
#2022-02-23|3285.55
#2022-02-24|3245.95
#2022-02-25|3351.44
#2022-02-28|3313.95
#2022-03-01|3209.06
#2022-03-02|3291.65
#2022-03-03|3276.71
#2022-03-04|3211.01
#2022-03-07|3103.06
#2022-03-08|3085.81
#2022-03-09|3191.99
#2022-03-10|3172.35
#2022-03-11|3156.20
#2022-03-14|3177.30
#2022-03-15|3208.59
#2022-03-16|3300.24
#2022-03-17|3337.34
#2022-03-18|3348.52
#2022-03-21|3347.91
#2022-03-22|3396.10
#2022-03-23|3333.39
#2022-03-24|3357.68
#2022-03-25|3394.41
#2022-03-28|3386.12
#2022-03-29|3408.13
#2022-03-30|3380.07
#2022-03-31|3309.55
#2022-04-01|3305.73
#2022-04-04|3297.56
#2022-04-05|3271.20
#2022-04-06|3239.27
#2022-04-07|3222.90
#2022-04-08|3245.63
#2022-04-11|3231.34
#2022-04-12|3198.87
#2022-04-13|3202.70
#2022-04-14|3172.89
#2022-04-15|3172.89
#2022-04-18|3181.70
#2022-04-19|3228.38
#2022-04-20|3254.66
#2022-04-21|3203.84
#2022-04-22|3105.91
#2022-04-25|3106.84
#2022-04-26|3026.49
#2022-04-27|3022.51
#2022-04-28|3064.46
#2022-04-29|2972.30
#2022-05-02|2976.96
#2022-05-03|3015.72
#2022-05-04|3097.30
#2022-05-05|3010.56
#2022-05-06|2986.36
#2022-05-09|2914.43
#2022-05-10|2888.63
#2022-05-11|2862.06
#2022-05-12|2844.63
#2022-05-13|2892.54
#2022-05-16|2875.95
#2022-05-17|2952.14
#2022-05-18|2876.32
#2022-05-19|2860.26
#2022-05-20|2860.19
#2022-05-23|2931.77
#2022-05-24|2926.02
#2022-05-25|2951.24
#2022-05-26|3014.42
#2022-05-27|3067.97
#2022-05-30|3075.32
#2022-05-31|3064.13
#2022-06-01|3021.81
#2022-06-02|3067.48
#2022-06-03|3025.03
#2022-06-06|3036.97
#2022-06-07|3055.18
#2022-06-08|3007.12
#2022-06-09|2934.08
#2022-06-10|2832.21
#2022-06-13|2744.70
#2022-06-14|2723.84
#2022-06-15|2751.96
#2022-06-16|2674.55
#2022-06-17|2680.39
#2022-06-20|2687.97
#2022-06-21|2738.10
#2022-06-22|2727.48
#2022-06-23|2714.44
#2022-06-24|2806.28
#2022-06-27|2801.72
#2022-06-28|2779.36
#2022-06-29|2761.72
#2022-06-30|2740.01
#2022-07-01|2773.47
#2022-07-04|2775.77
#2022-07-05|2765.04
#2022-07-06|2755.18
#2022-07-07|2797.84
#2022-07-08|2793.03
#2022-07-11|2766.85
#2022-07-12|2753.08
#2022-07-13|2726.87
#2022-07-14|2665.20
#2022-07-15|2748.10
#2022-07-18|2744.87
#2022-07-19|2827.33
#2022-07-20|2842.45
#2022-07-21|2857.23
#2022-07-22|2841.52
#2022-07-25|2859.85
#2022-07-26|2824.47
#2022-07-27|2868.84
#2022-07-28|2893.90
#2022-07-29|2932.81
#2022-08-01|2915.08
#2022-08-02|2882.40
#2022-08-03|2922.95
#2022-08-04|2917.56
#2022-08-05|2934.49
#2022-08-08|2933.82
#2022-08-09|2940.80
#2022-08-10|3011.89
#2022-08-11|3039.94
#2022-08-12|3086.67
#2022-08-15|3087.43
#2022-08-16|3108.99
#2022-08-17|3089.99
#2022-08-18|3094.66
#2022-08-19|3034.61
#2022-08-22|2971.00
#2022-08-23|2961.45
#2022-08-24|2967.56
#2022-08-25|3011.41
#2022-08-26|2927.35
#2022-08-29|2903.92
#2022-08-30|2885.61
#2022-08-31|2861.53
#2022-09-01|2862.70
#2022-09-02|2847.79
#2022-09-05|2846.11
#2022-09-06|2835.43
#2022-09-07|2886.04
#2022-09-08|2936.64
#2022-09-09|2969.68
#2022-09-12|2997.95
#2022-09-13|2892.55
#2022-09-14|2889.07
#2022-09-15|2894.87
#2022-09-16|2865.17
#2022-09-19|2897.39
#2022-09-20|2855.47
#2022-09-21|2801.52
#2022-09-22|2754.01
#2022-09-23|2704.80
#2022-09-26|2662.66
#2022-09-27|2648.85
#2022-09-28|2699.21
#2022-09-29|2662.33
#2022-09-30|2640.02
#2022-10-03|2709.04
#2022-10-04|2815.46
#2022-10-05|2788.32
#2022-10-06|2747.30
#2022-10-07|2681.93
#2022-10-10|2670.96
#2022-10-11|2635.02
#2022-10-12|2632.01
#2022-10-13|2728.43
#2022-10-14|2687.02
#2022-10-17|2755.28
#2022-10-18|2793.36
#2022-10-19|2749.96
#2022-10-20|2705.86
#2022-10-21|2774.18
#2022-10-24|2806.44
#2022-10-25|2845.28
#2022-10-26|2855.43
#2022-10-27|2877.70
#2022-10-28|2941.63
#2022-10-31|2924.11
#2022-11-01|2936.02
#2022-11-02|2899.62
#2022-11-03|2870.02
#2022-11-04|2929.56
#2022-11-07|2955.02
#2022-11-08|2967.14
#2022-11-09|2917.47
#2022-11-10|3065.65
#2022-11-11|3087.27
#2022-11-14|3039.96
#2022-11-15|3051.88
#2022-11-16|3032.32
#2022-11-17|3014.57
#2022-11-18|3033.62
#2022-11-21|3038.48
#2022-11-22|3072.55
#2022-11-23|3084.02
#2022-11-24|3086.49
#2022-11-25|3099.28
#2022-11-28|3045.75
#2022-11-29|3056.75
#2022-11-30|3107.54
#2022-12-01|3094.41
#2022-12-02|3082.10
#2022-12-05|3003.00
#2022-12-06|2972.84
#2022-12-07|2959.15
#2022-12-08|2965.29
#2022-12-09|2955.63
#2022-12-12|2984.20
#2022-12-13|2987.70
#2022-12-14|2951.34
#2022-12-15|2894.10
#2022-12-16|2872.75
#2022-12-19|2863.75
#2022-12-20|2876.46
#2022-12-21|2925.68
#2022-12-22|2896.47
#2022-12-23|2916.05
#2022-12-26|2916.05
#2022-12-27|2916.48
#2022-12-28|2896.43
#2022-12-29|2940.56
#2022-12-30|2928.90
#2023-01-02|2928.90
#2023-01-03|2937.65
#2023-01-04|2983.75
#2023-01-05|2957.36
#2023-01-06|3023.58
#2023-01-09|3019.11
#2023-01-10|3037.66
#2023-01-11|3063.54
#2023-01-12|3080.91
#2023-01-13|3103.05
#2023-01-16|3104.39
#2023-01-17|3089.20
#2023-01-18|3036.73
#2023-01-19|3001.98
#2023-01-20|3051.36
#2023-01-23|3084.64
#2023-01-24|3084.25
#2023-01-25|3098.90
#2023-01-26|3123.13
#2023-01-27|3122.79
#2023-01-30|3105.54
#2023-01-31|3150.43
#2023-02-01|3160.51
#2023-02-02|3174.31
#2023-02-03|3170.09
#2023-02-06|3157.14
#2023-02-07|3192.91
#2023-02-08|3175.83
#2023-02-09|3137.97
#2023-02-10|3151.19
#2023-02-13|3184.10
#2023-02-14|3169.96
#2023-02-15|3176.26
#2023-02-16|3146.07
#2023-02-17|3149.38
#2023-02-20|3150.54
#2023-02-21|3087.17
#2023-02-22|3078.12
#2023-02-23|3080.13
#2023-02-24|3079.34
#2023-02-27|3081.80
#2023-02-28|3084.41
#2023-03-01|3072.23
#2023-03-02|3055.98
#2023-03-03|3098.84
#2023-03-06|3097.37
#2023-03-07|3024.28
#2023-03-08|3014.69
#2023-03-09|2896.41
#2023-03-10|2831.15
#2023-03-13|2729.95
#2023-03-14|2785.52
#2023-03-15|2712.37
#2023-03-16|2763.56
#2023-03-17|2676.99
#2023-03-20|2711.55
#2023-03-21|2781.85
#2023-03-22|2711.72
#2023-03-23|2686.47
#2023-03-24|2689.03
#2023-03-27|2730.78
#2023-03-28|2734.40
#2023-03-29|2772.33
#2023-03-30|2766.93
#2023-03-31|2798.46
#2023-04-03|2800.16
#2023-04-04|2768.28
#2023-04-05|2762.31
#2023-04-06|2775.74
#2023-04-07|2775.74
#2023-04-10|2784.41
#2023-04-11|2808.82
#2023-04-12|2806.65
#2023-04-13|2826.33
#2023-04-14|2848.67
#2023-04-17|2883.08
#2023-04-18|2894.90
#2023-04-19|2909.93
#2023-04-20|2895.34
#2023-04-21|2878.47
#2023-04-24|2871.59
#2023-04-25|2813.71
#2023-04-26|2790.25
#2023-04-27|2836.83
#2023-04-28|2866.62
#2023-05-01|2859.10
#2023-05-02|2787.09
#2023-05-03|2754.27
#2023-05-04|2707.95
#2023-05-05|2778.24
#2023-05-08|2782.88
#2023-05-09|2775.32
#2023-05-10|2767.14
#2023-05-11|2757.55
#2023-05-12|2745.67
#2023-05-15|2773.42
#2023-05-16|2744.60
#2023-05-17|2805.95
#2023-05-18|2820.16
#2023-05-19|2807.75
#2023-05-22|2820.12
#2023-05-23|2801.05
#2023-05-24|2759.25
#2023-05-25|2756.67
#2023-05-26|2776.91
#2023-05-29|2779.84
#2023-05-30|2783.29
#2023-05-31|2746.01
#2023-06-01|2772.49
#2023-06-02|2847.18
#2023-06-05|2824.93
#2023-06-06|2866.90
#2023-06-07|2891.70
#2023-06-08|2892.68
#2023-06-09|2891.87
#2023-06-12|2881.19
#2023-06-13|2914.72
#2023-06-14|2899.94
#2023-06-15|2937.52
#2023-06-16|2927.38
#2023-06-19|2925.88
#2023-06-20|2902.73
#2023-06-21|2894.21
#2023-06-22|2861.78
#2023-06-23|2840.43
#2023-06-26|2848.68
#2023-06-27|2875.63
#2023-06-28|2867.75
#2023-06-29|2911.43
#2023-06-30|2930.56
#2023-07-03|2949.18
#2023-07-04|2950.62
#2023-07-05|2932.65
#2023-07-06|2898.27
#2023-07-07|2916.43
#2023-07-10|2924.28
#2023-07-11|2957.63
#2023-07-12|2983.28
#2023-07-13|3007.95
#2023-07-14|2986.23
#2023-07-17|3019.42
#2023-07-18|3066.06
#2023-07-19|3089.60
#2023-07-20|3110.02
#2023-07-21|3100.61
#2023-07-24|3128.89
#2023-07-25|3108.51
#2023-07-26|3138.03
#2023-07-27|3106.25
#2023-07-28|3113.01
#2023-07-31|3123.82
#2023-08-01|3109.10
#2023-08-02|3083.89
#2023-08-03|3089.16
#2023-08-04|3083.31
#2023-08-07|3117.94
#2023-08-08|3089.18
#2023-08-09|3062.87
#2023-08-10|3066.16
#2023-08-11|3072.88
#2023-08-14|3056.53
#2023-08-15|2998.71
#2023-08-16|2989.37
#2023-08-17|2973.13
#2023-08-18|2968.39
#2023-08-21|2961.29
#2023-08-22|2923.34
#2023-08-23|2954.40
#2023-08-24|2952.35
#2023-08-25|2951.69
#2023-08-28|2972.60
#2023-08-29|3004.09
#2023-08-30|3007.17
#2023-08-31|2998.84
#2023-09-01|3022.59
#2023-09-04|3022.04
#2023-09-05|2991.99
#2023-09-06|2978.47
#2023-09-07|2971.48
#2023-09-08|2983.51
#2023-09-11|2998.12
#2023-09-12|3024.70
#2023-09-13|3022.25
#2023-09-14|3062.90
#2023-09-15|3048.07
#2023-09-18|3050.88
#2023-09-19|3048.42
#2023-09-20|3032.68
#2023-09-21|2982.30
#2023-09-22|2964.81
#2023-09-25|2971.84
#2023-09-26|2931.51
#2023-09-27|2924.28
#2023-09-28|2947.10
#2023-09-29|2924.27
#2023-10-02|2883.23
#2023-10-03|2831.70
#2023-10-04|2853.00
#2023-10-05|2872.42
#2023-10-06|2894.69
#2023-10-09|2901.22
#2023-10-10|2921.69
#2023-10-11|2932.94
#2023-10-12|2905.49
#2023-10-13|2903.21
#2023-10-16|2936.99
#2023-10-17|2954.97
#2023-10-18|2900.23
#2023-10-19|2863.55
#2023-10-20|2814.78
#2023-10-23|2796.50
#2023-10-24|2804.78
#2023-10-25|2791.16
#2023-10-26|2808.68
#2023-10-27|2749.57
#2023-10-30|2794.15
#2023-10-31|2817.53
#2023-11-01|2838.03
#2023-11-02|2914.04
#2023-11-03|2964.44
#2023-11-06|2949.87
#2023-11-07|2940.16
#2023-11-08|2937.82
#2023-11-09|2930.93
#2023-11-10|2955.51
#2023-11-13|2954.81
#2023-11-14|3029.92
#2023-11-15|3047.21
#2023-11-16|3050.06
#2023-11-17|3069.43
#2023-11-20|3079.48
#2023-11-21|3070.38
#2023-11-22|3079.57
#2023-11-23|3080.71
#2023-11-24|3094.13
#2023-11-27|3085.06
#2023-11-28|3077.77
#2023-11-29|3106.75
#2023-11-30|3137.66
#2023-12-01|3171.71
#2023-12-04|3182.01
#2023-12-05|3165.61
#2023-12-06|3147.52
#2023-12-07|3160.89
#2023-12-08|3185.26
#2023-12-11|3203.86
#2023-12-12|3217.70
#2023-12-13|3280.90
#2023-12-14|3336.90
#2023-12-15|3319.17
#2023-12-18|3320.94
#2023-12-19|3355.39
#2023-12-20|3301.13
#2023-12-21|3329.21
#2023-12-22|3343.85
#2023-12-25|3343.85
#2023-12-26|3362.50
#2023-12-27|3376.48
#2023-12-28|3384.15
#2023-12-29|3369.84
#2024-01-01|3369.84
#2024-01-02|3372.93
#2024-01-03|3337.50
#2024-01-04|3348.61
#2024-01-05|3367.14
#2024-01-08|3386.07
#2024-01-09|3353.20
#2024-01-10|3358.83
#2024-01-11|3336.80
#2024-01-12|3327.03
#2024-01-15|3326.95
#2024-01-16|3302.82
#2024-01-17|3286.78
#2024-01-18|3294.56
#2024-01-19|3349.61
#2024-01-22|3370.13
#2024-01-23|3368.76
#2024-01-24|3387.73
#2024-01-25|3405.62
#2024-01-26|3416.39
#2024-01-29|3426.62
#2024-01-30|3457.97
#2024-01-31|3406.67
#2024-02-01|3392.24
#2024-02-02|3405.61
#2024-02-05|3377.51
#2024-02-06|3386.10
#2024-02-07|3405.18
#2024-02-08|3403.20
#2024-02-09|3422.47
#2024-02-12|3444.75
#2024-02-13|3379.47
#2024-02-14|3422.19
#2024-02-15|3486.54
#2024-02-16|3480.77
#2024-02-19|3480.40
#2024-02-20|3475.00
#2024-02-21|3475.43
#2024-02-22|3511.56
#2024-02-23|3523.11
#2024-02-26|3504.43
#2024-02-27|3516.13
#2024-02-28|3521.34
#2024-02-29|3533.00
#2024-03-01|3525.84
#2024-03-04|3541.89
#2024-03-05|3551.81
#2024-03-06|3568.43
#2024-03-07|3571.60
#2024-03-08|3575.80
#2024-03-11|3579.57
#2024-03-12|3588.79
#2024-03-13|3605.13
#2024-03-14|3565.40
#2024-03-15|3574.72
#2024-03-18|3579.73
#2024-03-19|3591.76
#2024-03-20|3643.58
#2024-03-21|3681.32
#2024-03-22|3639.40
#2024-03-25|3637.58
#2024-03-26|3640.38
#2024-03-27|3693.36
#2024-03-28|3714.80
#2024-03-29|3714.80
#2024-04-01|3686.97
#2024-04-02|3658.09
#2024-04-03|3663.34
#2024-04-04|3632.42
#2024-04-05|3655.72
#2024-04-08|3675.78
#2024-04-09|3660.64
#2024-04-10|3595.11
#2024-04-11|3572.93
#2024-04-12|3513.26
#2024-04-15|3494.52
#2024-04-16|3467.23
#2024-04-17|3472.04
#2024-04-18|3493.66
#2024-04-19|3543.41
#2024-04-22|3590.31
#2024-04-23|3615.96
#2024-04-24|3606.77
#2024-04-25|3585.58
#2024-04-26|3582.17
#2024-04-29|3576.97
#2024-04-30|3539.06
#2024-05-01|3559.38
#2024-05-02|3580.16
#2024-05-03|3593.74
#2024-05-06|3638.72
#2024-05-07|3640.19
#2024-05-08|3655.87
#2024-05-09|3684.58
#2024-05-10|3696.28
#2024-05-13|3681.11
#2024-05-14|3706.45
#2024-05-15|3735.82
#2024-05-16|3733.76
#2024-05-17|3759.03
#2024-05-20|3718.74
#2024-05-21|3741.59
#2024-05-22|3722.98
#2024-05-23|3665.40
#2024-05-24|3700.94
#2024-05-27|3702.15
#2024-05-28|3664.30
#2024-05-29|3618.11
#2024-05-30|3652.24
#2024-05-31|3698.48
#2024-06-03|3680.72
#2024-06-04|3654.48
#2024-06-05|3664.31
#2024-06-06|3653.68
#2024-06-07|3654.58
#2024-06-10|3649.03
#2024-06-11|3606.82
#2024-06-12|3631.82
#2024-06-13|3610.78
#2024-06-14|3594.04
#2024-06-17|3623.10
#2024-06-18|3645.31
#2024-06-19|3643.61
#2024-06-20|3656.72
#2024-06-21|3641.63
#2024-06-24|3683.91
#2024-06-25|3658.31
#2024-06-26|3639.70
#2024-06-27|3653.02
#2024-06-28|3675.37
#2024-07-01|3683.61
#2024-07-02|3716.74
#2024-07-03|3715.00
#2024-07-04|3715.15
#2024-07-05|3693.63
#2024-07-08|3696.02
#2024-07-09|3723.92
#2024-07-10|3760.90
#2024-07-11|3801.53
#2024-07-12|3810.05
#2024-07-15|3867.58
#2024-07-16|3925.34
#2024-07-17|3947.53
#2024-07-18|3896.53
#2024-07-19|3868.80
#2024-07-22|3896.37
#2024-07-23|3909.24
#2024-07-24|3866.78
#2024-07-25|3891.38
#2024-07-26|3943.32
#2024-07-29|3921.75
#2024-07-30|3961.09
#2024-07-31|3948.86
#2024-08-01|3874.29
#2024-08-02|3764.66
#2024-08-05|3672.29
#2024-08-06|3712.60
#2024-08-07|3709.51
#2024-08-08|3771.44
#2024-08-09|3788.07
#2024-08-12|3765.81
#2024-08-13|3803.65
#2024-08-14|3851.27
#2024-08-15|3884.40
#2024-08-16|3912.53
#2024-08-19|3940.89
#2024-08-20|3917.29
#2024-08-21|3922.59
#2024-08-22|3937.88
#2024-08-23|3998.17
#2024-08-26|4004.97
#2024-08-27|4015.28
#2024-08-28|4029.37
#2024-08-29|4052.05
#2024-08-30|4093.55
#2024-09-02|4092.91
#2024-09-03|4049.15
#2024-09-04|4048.68
#2024-09-05|4013.23
#2024-09-06|3947.78
#2024-09-09|3993.62
#2024-09-10|3956.47
#2024-09-11|3943.05
#2024-09-12|3952.32
#2024-09-13|3975.00
#2024-09-16|4022.47
#2024-09-17|4040.36
#2024-09-18|4036.93
#2024-09-19|4095.67
#2024-09-20|4082.43
#2024-09-23|4081.94
#2024-09-24|4067.05
#2024-09-25|4044.69
#2024-09-26|4067.80
#2024-09-27|4076.38
#2024-09-30|4089.30
#2024-10-01|4054.69
#2024-10-02|4059.14
#2024-10-03|4040.15
#2024-10-04|4109.57
#2024-10-07|4060.70
#2024-10-08|4076.15
#2024-10-09|4112.33
#2024-10-10|4097.55
#2024-10-11|4182.88
#2024-10-14|4204.95
#2024-10-15|4222.11
#2024-10-16|4268.18
#2024-10-17|4285.42
#2024-10-18|4285.69
#2024-10-21|4241.97
#2024-10-22|4239.22
#2024-10-23|4228.51
#2024-10-24|4239.98
#2024-10-25|4189.35
#2024-10-28|4242.62
#2024-10-29|4223.98
#2024-10-30|4229.43
#2024-10-31|4169.10
#2024-11-01|4169.10
#2024-11-04|4141.60
#2024-11-05|4192.67
#2024-11-06|4464.40
#2024-11-07|4395.96
#2024-11-08|4429.19
#2024-11-11|4500.84
#2024-11-12|4484.78
#2024-11-13|4479.93
#2024-11-14|4471.91
#2024-11-15|4489.88
#2024-11-18|4501.61
#2024-11-19|4483.22
#2024-11-20|4475.97
#2024-11-21|4536.95
#2024-11-22|4587.24
#2024-11-25|4616.10
#2024-11-26|4619.32
#2024-11-27|4630.77
#2024-11-28|4631.11
#2024-11-29|4631.22
#2024-12-02|4587.59
#2024-12-03|4559.90
#2024-12-04|4553.99
#2024-12-05|4566.07
#2024-12-06|4565.32
#2024-12-09|4501.35
#2024-12-10|4481.34
#2024-12-11|4496.88
#2024-12-12|4473.00
#2024-12-13|4457.63
#2024-12-16|4461.86
#2024-12-17|4414.91
#2024-12-18|4268.75
#2024-12-19|4270.61
#2024-12-20|4329.25
#2024-12-23|4340.55
#2024-12-24|4389.75
#2024-12-25|4389.75
#2024-12-26|4399.38
#2024-12-27|4365.79
#2024-12-30|4331.87
#2024-12-31|4333.59
#2025-01-01|4333.59
#2025-01-02|4323.49
#2025-01-03|4366.05
#2025-01-06|4358.59
#2025-01-07|4344.99
#2025-01-08|4354.33
#2025-01-09|4353.95
#2025-01-10|4247.09
#2025-01-13|4271.29
#2025-01-14|4333.67
#2025-01-15|4443.27
#2025-01-16|4472.35
#2025-01-17|4513.09
#2025-01-20|4514.44
#2025-01-21|4554.12
#2025-01-22|4530.95
#2025-01-23|4550.35
#2025-01-24|4565.58
#2025-01-27|4594.25
#2025-01-28|4593.10
#2025-01-29|4588.60
#2025-01-30|4622.88
#2025-01-31|4592.84
#2025-02-03|4544.86
#2025-02-04|4554.59
#2025-02-05|4595.07
#2025-02-06|4640.47
#2025-02-07|4616.32
#2025-02-10|4575.78
#2025-02-11|4590.25
#2025-02-12|4570.17
#2025-02-13|4611.80
#2025-02-14|4620.17
#2025-02-17|4619.40
#2025-02-18|4649.73
#2025-02-19|4641.43
#2025-02-20|4573.42
#2025-02-21|4509.65
#2025-02-24|4519.68
#2025-02-25|4509.23
#2025-02-26|4507.29
#2025-02-27|4517.37
#2025-02-28|4608.64
#2025-03-03|4558.99
#2025-03-04|4399.62
#2025-03-05|4436.30
#2025-03-06|4365.86
#2025-03-07|4342.76
#2025-03-10|4221.60
#2025-03-11|4200.99
#2025-03-12|4217.54
#2025-03-13|4186.29
#2025-03-14|4290.70
#2025-03-17|4350.53
#2025-03-18|4339.46
#2025-03-19|4385.16
#2025-03-20|4389.57
#2025-03-21|4377.28
#2025-03-24|4464.30
#2025-03-25|4482.97
#2025-03-26|4465.05
#2025-03-27|4439.53
#2025-03-28|4359.64
#2025-03-31|4395.94
#2025-04-01|4401.29
#2025-04-02|4450.64
#2025-04-03|4209.60
#2025-04-04|3931.75
#2025-04-07|3913.32
#2025-04-08|3897.75
#2025-04-09|4176.23
#2025-04-10|4053.09
#2025-04-11|4119.03
#2025-04-14|4172.97
#2025-04-15|4186.68
#2025-04-16|4128.02
#2025-04-17|4146.96
#2025-04-18|4146.96
#2025-04-21|4062.76
#2025-04-22|4190.23
#2025-04-23|4241.92
#2025-04-24|4308.44
#2025-04-25|4295.13
#2025-04-28|4311.90
#2025-04-29|4348.02
#2025-04-30|4348.65
#2025-05-01|4350.14
#2025-05-02|4445.27
#2025-05-05|4405.64
#2025-05-06|4383.63
#2025-05-07|4413.33
#2025-05-08|4447.92
#2025-05-09|4445.93
#2025-05-12|4535.88
#2025-05-13|4565.20
#2025-05-14|4559.75
#2025-05-15|4589.90
#2025-05-16|4622.40
#2025-05-19|4618.66
#2025-05-20|4597.65
#2025-05-21|4510.86
#2025-05-22|4508.16
#2025-05-23|4504.15
#2025-05-26|4509.28
#2025-05-27|4585.35
#2025-05-28|4546.03
#2025-05-29|4562.55
#2025-05-30|4568.94
#2025-06-02|4574.58
#2025-06-03|4586.92
#2025-06-04|4554.98
#2025-06-05|4546.15
#2025-06-06|4603.09
#2025-06-09|4580.02
#2025-06-10|4577.67
#2025-06-11|4567.10
#2025-06-12|4578.65
#2025-06-13|4514.87
#2025-06-16|4562.82
#2025-06-17|4526.82
#2025-06-18|4568.47
#2025-06-19|4565.50
#2025-06-20|4582.11
#2025-06-23|4628.43
#2025-06-24|4688.18
#2025-06-25|4674.95
#2025-06-26|4730.25
#2025-06-27|4737.81
#2025-06-30|4772.72
#2025-07-01|4799.09
#2025-07-02|4803.54
#2025-07-03|4855.72
#2025-07-04|4854.21
#2025-07-07|4808.97
#2025-07-08|4773.69
#2025-07-09|4786.54
#2025-07-10|4823.60
#2025-07-11|4789.62
#2025-07-14|4824.69
#2025-07-15|4742.83
#2025-07-16|4780.48
#2025-07-17|4836.08
#2025-07-18|4848.13
#2025-07-21|4824.70
#2025-07-22|4848.60
#2025-07-23|4889.81
#2025-07-24|4888.35
#2025-07-25|4912.93
#2025-07-28|4881.27
#2025-07-29|4861.60
#2025-07-30|4851.63
#2025-07-31|4822.58
#2025-08-01|4738.67
#2025-08-04|4778.81
#2025-08-05|4779.36
#2025-08-06|4797.58
#2025-08-07|4755.61
#2025-08-08|4789.53
#2025-08-11|4789.27
#2025-08-12|4856.64
#2025-08-13|4875.70
#2025-08-14|4893.13
#2025-08-15|4838.43
#2025-08-18|4844.34
#2025-08-19|4843.12
#2025-08-20|4859.90
#2025-08-21|4847.20
#2025-08-22|4932.13
#2025-08-25|4901.35
#2025-08-26|4943.81
#2025-08-27|4958.69
#2025-08-28|4966.00
#2025-08-29|4973.28
#2025-09-01|4972.31
#2025-09-02|4939.61
#2025-09-03|4935.81
#2025-09-04|4989.52
#2025-09-05|4914.31
#2025-09-08|4924.12
#2025-09-09|4944.56
#2025-09-10|4943.60
#2025-09-11|5019.36
#2025-09-12|5001.08
#2025-09-15|4989.93
#2025-09-16|4978.88
#2025-09-17|5010.42
#2025-09-18|5039.72
#2025-09-19|5053.93
#2025-09-22|5043.69
#2025-09-23|5031.45
#2025-09-24|5003.23
#2025-09-25|4991.86
#2025-09-26|5024.50
#2025-09-29|5041.00
#2025-09-30|5025.27
#2025-10-01|4964.31
#2025-10-02|4959.53
#2025-10-03|4998.22
#2025-10-06|4996.75
#2025-10-07|4992.03
#2025-10-08|4969.40
#2025-10-09|4959.90
#2025-10-10|4847.28
#2025-10-13|4896.00
#2025-10-14|4956.46
#2025-10-15|4957.43
#2025-10-16|4819.01
#2025-10-17|4833.93
#2025-10-20|4895.93
#2025-10-21|4881.40
#2025-10-22|4858.04
#2025-10-23|4869.87
#2025-10-24|4926.50
#2025-10-27|4952.23
#2025-10-28|4928.65
#2025-10-29|4870.72
#2025-10-30|4876.89
#2025-10-31|4893.31
#2025-11-03|4881.65
#2025-11-04|4896.68
#2025-11-05|4911.61
#2025-11-06|4892.88
#2025-11-07|4937.02
#2025-11-10|4961.76
#2025-11-11|4976.17
#2025-11-12|5029.93
#2025-11-13|4954.28
#2025-11-14|4927.61
#2025-11-17|4838.34
#2025-11-18|4845.22
#2025-11-19|4859.15
#2025-11-20|4812.47
#2025-11-21|4861.70
#2025-11-24|4890.87
#2025-11-25|4950.83
#2025-11-26|4993.67
#2025-11-27|4995.30
#2025-11-28|5032.49
#2025-12-01|4992.13
#2025-12-02|4991.78
#2025-12-03|5056.48
#2025-12-04|5085.93
#2025-12-05|5085.79
#2025-12-08|5078.37
#2025-12-09|5069.28
#2025-12-10|5136.47
#2025-12-11|5196.17
#2025-12-12|5186.09
#2025-12-15|5194.97
#2025-12-16|5163.95
#2025-12-17|5156.51
#2025-12-18|5158.52
#2025-12-19|5185.14
#2025-12-22|5246.50
#2025-12-23|5252.26
#2025-12-24|5277.11
#2025-12-25|5277.11
#2025-12-26|5265.97
#2025-12-29|5245.24
#2025-12-30|5228.17
#2025-12-31|5191.87
#2026-01-01|5191.87
#2026-01-02|5223.26
#2026-01-05|5336.27
#2026-01-06|5339.31
#2026-01-07|5257.96
#2026-01-08|5295.23
#2026-01-09|5289.34
#2026-01-12|5271.61
#2026-01-13|5199.63
#2026-01-14|5191.83
#2026-01-15|5228.07
#2026-01-16|5229.98
#2026-01-19|5228.39
#2026-01-20|5117.77
#2026-01-21|5157.80
#2026-01-22|5181.40
#2026-01-23|5116.15
#2026-01-26|5143.50
#2026-01-27|5123.94
#2026-01-28|5114.63
#2026-01-29|5155.95
#2026-01-30|5146.24
#2026-02-02|5180.88
#2026-02-03|5153.29
#2026-02-04|5194.40
#2026-02-05|5132.39
#2026-02-06|5232.84
#2026-02-09|5237.57
#2026-02-10|5198.68
#2026-02-11|5112.87
#2026-02-12|5028.41
#2026-02-13|5046.81
#2026-02-16|5047.12
#2026-02-17|5076.69
#2026-02-18|5111.00
#2026-02-19|5068.87
#2026-02-20|5097.60
#2026-02-23|4958.01
#2026-02-24|4975.80
#2026-02-25|5058.09
#2026-02-26|5112.34
#2026-02-27|4992.83
#2026-03-02|4988.11
#2026-03-03|4961.83
#2026-03-04|4997.32
#2026-03-05|4961.46
#2026-03-06|4884.46
#2026-03-09|4864.11
#2026-03-10|4854.09
#2026-03-11|4817.52
#2026-03-12|4739.46
#2026-03-13|4729.96
#2026-03-16|4776.99
#2026-03-17|4809.73
#2026-03-18|4770.05
#2026-03-19|4758.64
#2026-03-20|4744.72
#2026-03-23|4796.04
#2026-03-24|4794.33
#2026-03-25|4806.16
#2026-03-26|4769.28
#2026-03-27|4667.37
#2026-03-30|4700.76
#2026-03-31|4810.10
#2026-04-01|4828.46
#2026-04-02|4843.68
#2026-04-03|4843.68
#2026-04-06|4871.49
#2026-04-07|4880.85
#2026-04-08|5007.79