Table Data - Nasdaq North America Financials Total Return Index
| Title | Nasdaq North America Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQNA30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 722.11 |
| 2001-04-02 | 723.02 |
| 2001-04-03 | 700.97 |
| 2001-04-04 | 686.13 |
| 2001-04-05 | 712.65 |
| 2001-04-06 | 694.29 |
| 2001-04-09 | 696.64 |
| 2001-04-10 | 715.25 |
| 2001-04-11 | 719.49 |
| 2001-04-12 | 725.79 |
| 2001-04-13 | . |
| 2001-04-16 | 720.64 |
| 2001-04-17 | 725.49 |
| 2001-04-18 | 754.42 |
| 2001-04-19 | 757.79 |
| 2001-04-20 | 747.01 |
| 2001-04-23 | 737.49 |
| 2001-04-24 | 732.84 |
| 2001-04-25 | 738.49 |
| 2001-04-26 | 743.41 |
| 2001-04-27 | 758.69 |
| 2001-04-30 | 748.91 |
| 2001-05-01 | 756.03 |
| 2001-05-02 | 761.05 |
| 2001-05-03 | 759.12 |
| 2001-05-04 | 768.33 |
| 2001-05-07 | 763.60 |
| 2001-05-08 | 758.33 |
| 2001-05-09 | 756.75 |
| 2001-05-10 | 758.73 |
| 2001-05-11 | 751.52 |
| 2001-05-14 | 756.52 |
| 2001-05-15 | 761.64 |
| 2001-05-16 | 779.55 |
| 2001-05-17 | 776.91 |
| 2001-05-18 | 775.79 |
| 2001-05-21 | 786.36 |
| 2001-05-22 | 794.28 |
| 2001-05-23 | 786.73 |
| 2001-05-24 | 791.16 |
| 2001-05-25 | 783.85 |
| 2001-05-28 | . |
| 2001-05-29 | 782.24 |
| 2001-05-30 | 775.30 |
| 2001-05-31 | 779.99 |
| 2001-06-01 | 780.48 |
| 2001-06-04 | 787.18 |
| 2001-06-05 | 793.14 |
| 2001-06-06 | 786.34 |
| 2001-06-07 | 784.99 |
| 2001-06-08 | 778.49 |
| 2001-06-11 | 774.92 |
| 2001-06-12 | 773.85 |
| 2001-06-13 | 770.81 |
| 2001-06-14 | 758.53 |
| 2001-06-15 | 759.77 |
| 2001-06-18 | 761.48 |
| 2001-06-19 | 767.63 |
| 2001-06-20 | 773.31 |
| 2001-06-21 | 794.85 |
| 2001-06-22 | 789.91 |
| 2001-06-25 | 782.76 |
| 2001-06-26 | 777.80 |
| 2001-06-27 | 776.26 |
| 2001-06-28 | 784.75 |
| 2001-06-29 | 784.84 |
| 2001-07-02 | 790.81 |
| 2001-07-03 | 790.65 |
| 2001-07-04 | . |
| 2001-07-05 | 784.68 |
| 2001-07-06 | 770.69 |
| 2001-07-09 | 772.04 |
| 2001-07-10 | 758.06 |
| 2001-07-11 | 753.65 |
| 2001-07-12 | 768.46 |
| 2001-07-13 | 774.52 |
| 2001-07-16 | 766.58 |
| 2001-07-17 | 777.41 |
| 2001-07-18 | 777.28 |
| 2001-07-19 | 770.84 |
| 2001-07-20 | 766.73 |
| 2001-07-23 | 761.90 |
| 2001-07-24 | 755.81 |
| 2001-07-25 | 759.41 |
| 2001-07-26 | 765.44 |
| 2001-07-27 | 770.11 |
| 2001-07-30 | 769.13 |
| 2001-07-31 | 775.20 |
| 2001-08-01 | 780.57 |
| 2001-08-02 | 781.03 |
| 2001-08-03 | 780.37 |
| 2001-08-06 | 775.26 |
| 2001-08-07 | 779.03 |
| 2001-08-08 | 771.13 |
| 2001-08-09 | 769.82 |
| 2001-08-10 | 770.96 |
| 2001-08-13 | 771.78 |
| 2001-08-14 | 770.79 |
| 2001-08-15 | 770.24 |
| 2001-08-16 | 768.42 |
| 2001-08-17 | 757.48 |
| 2001-08-20 | 764.19 |
| 2001-08-21 | 758.71 |
| 2001-08-22 | 763.45 |
| 2001-08-23 | 761.20 |
| 2001-08-24 | 764.48 |
| 2001-08-27 | 758.71 |
| 2001-08-28 | 750.49 |
| 2001-08-29 | 743.36 |
| 2001-08-30 | 738.14 |
| 2001-08-31 | 740.68 |
| 2001-09-03 | . |
| 2001-09-04 | 738.22 |
| 2001-09-05 | 731.18 |
| 2001-09-06 | 718.88 |
| 2001-09-07 | 704.09 |
| 2001-09-10 | 704.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 665.59 |
| 2001-09-18 | 661.78 |
| 2001-09-19 | 650.56 |
| 2001-09-20 | 627.86 |
| 2001-09-21 | 619.37 |
| 2001-09-24 | 650.62 |
| 2001-09-25 | 659.13 |
| 2001-09-26 | 664.10 |
| 2001-09-27 | 674.75 |
| 2001-09-28 | 691.70 |
| 2001-10-01 | 690.24 |
| 2001-10-02 | 697.80 |
| 2001-10-03 | 711.82 |
| 2001-10-04 | 705.72 |
| 2001-10-05 | 689.68 |
| 2001-10-08 | 675.21 |
| 2001-10-09 | 680.13 |
| 2001-10-10 | 692.78 |
| 2001-10-11 | 702.49 |
| 2001-10-12 | 692.58 |
| 2001-10-15 | 697.23 |
| 2001-10-16 | 704.25 |
| 2001-10-17 | 698.97 |
| 2001-10-18 | 693.00 |
| 2001-10-19 | 686.37 |
| 2001-10-22 | 700.33 |
| 2001-10-23 | 699.25 |
| 2001-10-24 | 699.42 |
| 2001-10-25 | 708.25 |
| 2001-10-26 | 710.83 |
| 2001-10-29 | 693.69 |
| 2001-10-30 | 687.47 |
| 2001-10-31 | 682.08 |
| 2001-11-01 | 694.73 |
| 2001-11-02 | 699.54 |
| 2001-11-05 | 709.37 |
| 2001-11-06 | 720.14 |
| 2001-11-07 | 721.39 |
| 2001-11-08 | 721.87 |
| 2001-11-09 | 718.35 |
| 2001-11-12 | 717.04 |
| 2001-11-13 | 729.95 |
| 2001-11-14 | 734.32 |
| 2001-11-15 | 732.66 |
| 2001-11-16 | 726.74 |
| 2001-11-19 | 736.16 |
| 2001-11-20 | 732.34 |
| 2001-11-21 | 728.19 |
| 2001-11-22 | . |
| 2001-11-23 | 739.32 |
| 2001-11-26 | 743.99 |
| 2001-11-27 | 742.49 |
| 2001-11-28 | 727.21 |
| 2001-11-29 | 736.19 |
| 2001-11-30 | 731.02 |
| 2001-12-03 | 721.26 |
| 2001-12-04 | 730.46 |
| 2001-12-05 | 743.52 |
| 2001-12-06 | 748.73 |
| 2001-12-07 | 746.94 |
| 2001-12-10 | 735.28 |
| 2001-12-11 | 737.44 |
| 2001-12-12 | 736.49 |
| 2001-12-13 | 726.62 |
| 2001-12-14 | 724.65 |
| 2001-12-17 | 732.19 |
| 2001-12-18 | 738.74 |
| 2001-12-19 | 748.04 |
| 2001-12-20 | 744.16 |
| 2001-12-21 | 742.37 |
| 2001-12-24 | 741.86 |
| 2001-12-25 | . |
| 2001-12-26 | 744.39 |
| 2001-12-27 | 749.89 |
| 2001-12-28 | 756.22 |
| 2001-12-31 | 751.88 |
| 2002-01-01 | . |
| 2002-01-02 | 749.46 |
| 2002-01-03 | 754.60 |
| 2002-01-04 | 764.95 |
| 2002-01-07 | 760.99 |
| 2002-01-08 | 752.36 |
| 2002-01-09 | 754.97 |
| 2002-01-10 | 757.42 |
| 2002-01-11 | 751.82 |
| 2002-01-14 | 745.02 |
| 2002-01-15 | 755.99 |
| 2002-01-16 | 747.51 |
| 2002-01-17 | 753.89 |
| 2002-01-18 | 750.33 |
| 2002-01-21 | . |
| 2002-01-22 | 748.82 |
| 2002-01-23 | 749.73 |
| 2002-01-24 | 754.26 |
| 2002-01-25 | 755.98 |
| 2002-01-28 | 751.39 |
| 2002-01-29 | 724.33 |
| 2002-01-30 | 731.22 |
| 2002-01-31 | 743.09 |
| 2002-02-01 | 736.09 |
| 2002-02-04 | 716.02 |
| 2002-02-05 | 712.48 |
| 2002-02-06 | 707.19 |
| 2002-02-07 | 710.11 |
| 2002-02-08 | 726.16 |
| 2002-02-11 | 732.16 |
| 2002-02-12 | 728.46 |
| 2002-02-13 | 738.54 |
| 2002-02-14 | 740.27 |
| 2002-02-15 | 729.14 |
| 2002-02-18 | . |
| 2002-02-19 | 712.84 |
| 2002-02-20 | 722.73 |
| 2002-02-21 | 713.50 |
| 2002-02-22 | 714.22 |
| 2002-02-25 | 728.34 |
| 2002-02-26 | 731.18 |
| 2002-02-27 | 735.99 |
| 2002-02-28 | 739.23 |
| 2002-03-01 | 748.23 |
| 2002-03-04 | 769.99 |
| 2002-03-05 | 771.11 |
| 2002-03-06 | 781.49 |
| 2002-03-07 | 776.31 |
| 2002-03-08 | 780.09 |
| 2002-03-11 | 782.56 |
| 2002-03-12 | 783.49 |
| 2002-03-13 | 778.02 |
| 2002-03-14 | 780.99 |
| 2002-03-15 | 793.43 |
| 2002-03-18 | 791.08 |
| 2002-03-19 | 795.74 |
| 2002-03-20 | 785.01 |
| 2002-03-21 | 784.58 |
| 2002-03-22 | 785.76 |
| 2002-03-25 | 774.16 |
| 2002-03-26 | 781.16 |
| 2002-03-27 | 788.94 |
| 2002-03-28 | 786.94 |
| 2002-03-29 | . |
| 2002-04-01 | 782.45 |
| 2002-04-02 | 784.96 |
| 2002-04-03 | 778.18 |
| 2002-04-04 | 780.82 |
| 2002-04-05 | 785.31 |
| 2002-04-08 | 787.82 |
| 2002-04-09 | 792.52 |
| 2002-04-10 | 796.60 |
| 2002-04-11 | 779.72 |
| 2002-04-12 | 788.81 |
| 2002-04-15 | 779.90 |
| 2002-04-16 | 793.80 |
| 2002-04-17 | 795.97 |
| 2002-04-18 | 793.34 |
| 2002-04-19 | 794.23 |
| 2002-04-22 | 784.12 |
| 2002-04-23 | 779.45 |
| 2002-04-24 | 776.21 |
| 2002-04-25 | 770.60 |
| 2002-04-26 | 766.15 |
| 2002-04-29 | 762.20 |
| 2002-04-30 | 773.04 |
| 2002-05-01 | 777.22 |
| 2002-05-02 | 785.03 |
| 2002-05-03 | 780.35 |
| 2002-05-06 | 765.14 |
| 2002-05-07 | 762.31 |
| 2002-05-08 | 781.76 |
| 2002-05-09 | 774.37 |
| 2002-05-10 | 765.16 |
| 2002-05-13 | 776.41 |
| 2002-05-14 | 787.71 |
| 2002-05-15 | 786.73 |
| 2002-05-16 | 791.80 |
| 2002-05-17 | 795.66 |
| 2002-05-20 | 784.12 |
| 2002-05-21 | 779.40 |
| 2002-05-22 | 777.61 |
| 2002-05-23 | 786.67 |
| 2002-05-24 | 781.72 |
| 2002-05-27 | . |
| 2002-05-28 | 775.59 |
| 2002-05-29 | 775.04 |
| 2002-05-30 | 772.30 |
| 2002-05-31 | 774.75 |
| 2002-06-03 | 760.62 |
| 2002-06-04 | 756.34 |
| 2002-06-05 | 761.49 |
| 2002-06-06 | 750.16 |
| 2002-06-07 | 750.64 |
| 2002-06-10 | 753.51 |
| 2002-06-11 | 740.61 |
| 2002-06-12 | 743.06 |
| 2002-06-13 | 729.98 |
| 2002-06-14 | 734.66 |
| 2002-06-17 | 762.05 |
| 2002-06-18 | 763.02 |
| 2002-06-19 | 754.23 |
| 2002-06-20 | 745.50 |
| 2002-06-21 | 739.80 |
| 2002-06-24 | 738.34 |
| 2002-06-25 | 733.68 |
| 2002-06-26 | 721.33 |
| 2002-06-27 | 736.02 |
| 2002-06-28 | 741.34 |
| 2002-07-01 | 730.99 |
| 2002-07-02 | 718.67 |
| 2002-07-03 | 711.37 |
| 2002-07-04 | . |
| 2002-07-05 | 734.66 |
| 2002-07-08 | 732.02 |
| 2002-07-09 | 717.48 |
| 2002-07-10 | 697.81 |
| 2002-07-11 | 700.28 |
| 2002-07-12 | 694.86 |
| 2002-07-15 | 689.48 |
| 2002-07-16 | 681.48 |
| 2002-07-17 | 677.99 |
| 2002-07-18 | 658.52 |
| 2002-07-19 | 646.12 |
| 2002-07-22 | 623.54 |
| 2002-07-23 | 591.24 |
| 2002-07-24 | 620.86 |
| 2002-07-25 | 622.02 |
| 2002-07-26 | 638.23 |
| 2002-07-29 | 677.27 |
| 2002-07-30 | 679.86 |
| 2002-07-31 | 686.80 |
| 2002-08-01 | 674.12 |
| 2002-08-02 | 658.12 |
| 2002-08-05 | 635.68 |
| 2002-08-06 | 653.86 |
| 2002-08-07 | 663.31 |
| 2002-08-08 | 690.02 |
| 2002-08-09 | 695.74 |
| 2002-08-12 | 691.18 |
| 2002-08-13 | 677.25 |
| 2002-08-14 | 698.57 |
| 2002-08-15 | 705.34 |
| 2002-08-16 | 702.03 |
| 2002-08-19 | 717.04 |
| 2002-08-20 | 708.15 |
| 2002-08-21 | 713.40 |
| 2002-08-22 | 721.32 |
| 2002-08-23 | 708.74 |
| 2002-08-26 | 717.65 |
| 2002-08-27 | 711.57 |
| 2002-08-28 | 699.72 |
| 2002-08-29 | 702.02 |
| 2002-08-30 | 702.87 |
| 2002-09-02 | . |
| 2002-09-03 | 673.96 |
| 2002-09-04 | 684.78 |
| 2002-09-05 | 675.94 |
| 2002-09-06 | 685.48 |
| 2002-09-09 | 693.38 |
| 2002-09-10 | 689.63 |
| 2002-09-11 | 687.29 |
| 2002-09-12 | 671.33 |
| 2002-09-13 | 675.61 |
| 2002-09-16 | 675.23 |
| 2002-09-17 | 665.32 |
| 2002-09-18 | 657.52 |
| 2002-09-19 | 636.72 |
| 2002-09-20 | 636.13 |
| 2002-09-23 | 632.50 |
| 2002-09-24 | 622.63 |
| 2002-09-25 | 635.14 |
| 2002-09-26 | 651.97 |
| 2002-09-27 | 636.59 |
| 2002-09-30 | 636.95 |
| 2002-10-01 | 657.18 |
| 2002-10-02 | 634.28 |
| 2002-10-03 | 612.42 |
| 2002-10-04 | 596.40 |
| 2002-10-07 | 578.56 |
| 2002-10-08 | 596.65 |
| 2002-10-09 | 573.08 |
| 2002-10-10 | 600.09 |
| 2002-10-11 | 627.04 |
| 2002-10-14 | 628.92 |
| 2002-10-15 | 668.18 |
| 2002-10-16 | 658.31 |
| 2002-10-17 | 678.04 |
| 2002-10-18 | 677.91 |
| 2002-10-21 | 685.75 |
| 2002-10-22 | 678.78 |
| 2002-10-23 | 679.84 |
| 2002-10-24 | 672.18 |
| 2002-10-25 | 685.08 |
| 2002-10-28 | 683.21 |
| 2002-10-29 | 676.73 |
| 2002-10-30 | 681.33 |
| 2002-10-31 | 677.98 |
| 2002-11-01 | 687.25 |
| 2002-11-04 | 692.55 |
| 2002-11-05 | 694.28 |
| 2002-11-06 | 694.24 |
| 2002-11-07 | 674.83 |
| 2002-11-08 | 671.78 |
| 2002-11-11 | 663.25 |
| 2002-11-12 | 669.73 |
| 2002-11-13 | 667.02 |
| 2002-11-14 | 684.58 |
| 2002-11-15 | 690.81 |
| 2002-11-18 | 680.10 |
| 2002-11-19 | 681.93 |
| 2002-11-20 | 695.70 |
| 2002-11-21 | 708.76 |
| 2002-11-22 | 707.27 |
| 2002-11-25 | 706.06 |
| 2002-11-26 | 689.91 |
| 2002-11-27 | 707.76 |
| 2002-11-28 | . |
| 2002-11-29 | 705.27 |
| 2002-12-02 | 705.15 |
| 2002-12-03 | 697.28 |
| 2002-12-04 | 695.94 |
| 2002-12-05 | 685.82 |
| 2002-12-06 | 689.97 |
| 2002-12-09 | 677.70 |
| 2002-12-10 | 689.00 |
| 2002-12-11 | 689.57 |
| 2002-12-12 | 687.60 |
| 2002-12-13 | 679.50 |
| 2002-12-16 | 695.56 |
| 2002-12-17 | 691.36 |
| 2002-12-18 | 682.17 |
| 2002-12-19 | 678.22 |
| 2002-12-20 | 689.69 |
| 2002-12-23 | 689.94 |
| 2002-12-24 | 685.39 |
| 2002-12-25 | . |
| 2002-12-26 | 685.46 |
| 2002-12-27 | 674.19 |
| 2002-12-30 | 678.30 |
| 2002-12-31 | 677.35 |
| 2003-01-01 | . |
| 2003-01-02 | 696.60 |
| 2003-01-03 | 696.60 |
| 2003-01-06 | 714.01 |
| 2003-01-07 | 708.26 |
| 2003-01-08 | 700.02 |
| 2003-01-09 | 711.70 |
| 2003-01-10 | 710.84 |
| 2003-01-13 | 711.75 |
| 2003-01-14 | 716.73 |
| 2003-01-15 | 707.72 |
| 2003-01-16 | 702.15 |
| 2003-01-17 | 698.38 |
| 2003-01-20 | . |
| 2003-01-21 | 687.54 |
| 2003-01-22 | 680.31 |
| 2003-01-23 | 687.28 |
| 2003-01-24 | 666.69 |
| 2003-01-27 | 658.64 |
| 2003-01-28 | 664.49 |
| 2003-01-29 | 665.86 |
| 2003-01-30 | 654.51 |
| 2003-01-31 | 663.56 |
| 2003-02-03 | 667.03 |
| 2003-02-04 | 653.49 |
| 2003-02-05 | 649.65 |
| 2003-02-06 | 641.47 |
| 2003-02-07 | 635.35 |
| 2003-02-10 | 638.34 |
| 2003-02-11 | 632.42 |
| 2003-02-12 | 625.81 |
| 2003-02-13 | 629.01 |
| 2003-02-14 | 638.96 |
| 2003-02-17 | . |
| 2003-02-18 | 649.55 |
| 2003-02-19 | 647.21 |
| 2003-02-20 | 643.54 |
| 2003-02-21 | 650.77 |
| 2003-02-24 | 638.97 |
| 2003-02-25 | 643.56 |
| 2003-02-26 | 635.89 |
| 2003-02-27 | 645.76 |
| 2003-02-28 | 646.51 |
| 2003-03-03 | 643.22 |
| 2003-03-04 | 635.99 |
| 2003-03-05 | 642.48 |
| 2003-03-06 | 634.90 |
| 2003-03-07 | 641.21 |
| 2003-03-10 | 623.95 |
| 2003-03-11 | 615.37 |
| 2003-03-12 | 613.15 |
| 2003-03-13 | 634.57 |
| 2003-03-14 | 636.33 |
| 2003-03-17 | 656.38 |
| 2003-03-18 | 657.67 |
| 2003-03-19 | 665.52 |
| 2003-03-20 | 668.73 |
| 2003-03-21 | 682.61 |
| 2003-03-24 | 661.72 |
| 2003-03-25 | 665.93 |
| 2003-03-26 | 663.01 |
| 2003-03-27 | 660.34 |
| 2003-03-28 | 658.34 |
| 2003-03-31 | 647.03 |
| 2003-04-01 | 659.36 |
| 2003-04-02 | 677.21 |
| 2003-04-03 | 672.05 |
| 2003-04-04 | 677.81 |
| 2003-04-07 | 679.34 |
| 2003-04-08 | 681.10 |
| 2003-04-09 | 673.91 |
| 2003-04-10 | 678.24 |
| 2003-04-11 | 678.58 |
| 2003-04-14 | 691.72 |
| 2003-04-15 | 701.08 |
| 2003-04-16 | 694.31 |
| 2003-04-17 | 703.39 |
| 2003-04-18 | . |
| 2003-04-21 | 703.46 |
| 2003-04-22 | 721.25 |
| 2003-04-23 | 726.97 |
| 2003-04-24 | 713.64 |
| 2003-04-25 | 705.86 |
| 2003-04-28 | 716.26 |
| 2003-04-29 | 716.36 |
| 2003-04-30 | 719.36 |
| 2003-05-01 | 720.30 |
| 2003-05-02 | 730.50 |
| 2003-05-05 | 730.05 |
| 2003-05-06 | 736.06 |
| 2003-05-07 | 733.47 |
| 2003-05-08 | 723.62 |
| 2003-05-09 | 729.50 |
| 2003-05-12 | 738.38 |
| 2003-05-13 | 736.58 |
| 2003-05-14 | 736.24 |
| 2003-05-15 | 742.15 |
| 2003-05-16 | 742.97 |
| 2003-05-19 | 728.44 |
| 2003-05-20 | 729.06 |
| 2003-05-21 | 731.75 |
| 2003-05-22 | 732.37 |
| 2003-05-23 | 734.49 |
| 2003-05-26 | . |
| 2003-05-27 | 747.34 |
| 2003-05-28 | 751.28 |
| 2003-05-29 | 747.17 |
| 2003-05-30 | 760.03 |
| 2003-06-02 | 766.90 |
| 2003-06-03 | 768.66 |
| 2003-06-04 | 781.28 |
| 2003-06-05 | 786.09 |
| 2003-06-06 | 785.33 |
| 2003-06-09 | 772.75 |
| 2003-06-10 | 780.32 |
| 2003-06-11 | 792.54 |
| 2003-06-12 | 792.57 |
| 2003-06-13 | 789.00 |
| 2003-06-16 | 805.13 |
| 2003-06-17 | 803.79 |
| 2003-06-18 | 797.42 |
| 2003-06-19 | 781.74 |
| 2003-06-20 | 783.29 |
| 2003-06-23 | 771.55 |
| 2003-06-24 | 775.58 |
| 2003-06-25 | 772.88 |
| 2003-06-26 | 779.87 |
| 2003-06-27 | 775.10 |
| 2003-06-30 | 771.70 |
| 2003-07-01 | 780.45 |
| 2003-07-02 | 788.97 |
| 2003-07-03 | 785.80 |
| 2003-07-04 | . |
| 2003-07-07 | 799.24 |
| 2003-07-08 | 803.36 |
| 2003-07-09 | 802.07 |
| 2003-07-10 | 791.54 |
| 2003-07-11 | 800.36 |
| 2003-07-14 | 815.13 |
| 2003-07-15 | 812.81 |
| 2003-07-16 | 807.63 |
| 2003-07-17 | 795.82 |
| 2003-07-18 | 804.56 |
| 2003-07-21 | 796.63 |
| 2003-07-22 | 803.28 |
| 2003-07-23 | 802.17 |
| 2003-07-24 | 801.23 |
| 2003-07-25 | 814.95 |
| 2003-07-28 | 812.89 |
| 2003-07-29 | 808.78 |
| 2003-07-30 | 807.30 |
| 2003-07-31 | 807.44 |
| 2003-08-01 | 793.91 |
| 2003-08-04 | 793.80 |
| 2003-08-05 | 783.10 |
| 2003-08-06 | 788.47 |
| 2003-08-07 | 792.64 |
| 2003-08-08 | 797.80 |
| 2003-08-11 | 798.72 |
| 2003-08-12 | 808.24 |
| 2003-08-13 | 803.34 |
| 2003-08-14 | 809.41 |
| 2003-08-15 | 807.38 |
| 2003-08-18 | 810.20 |
| 2003-08-19 | 811.97 |
| 2003-08-20 | 811.02 |
| 2003-08-21 | 809.63 |
| 2003-08-22 | 797.49 |
| 2003-08-25 | 796.43 |
| 2003-08-26 | 799.74 |
| 2003-08-27 | 797.46 |
| 2003-08-28 | 801.62 |
| 2003-08-29 | 805.91 |
| 2003-09-01 | . |
| 2003-09-02 | 815.82 |
| 2003-09-03 | 819.00 |
| 2003-09-04 | 817.50 |
| 2003-09-05 | 813.04 |
| 2003-09-08 | 818.40 |
| 2003-09-09 | 816.02 |
| 2003-09-10 | 805.69 |
| 2003-09-11 | 808.86 |
| 2003-09-12 | 810.27 |
| 2003-09-15 | 808.06 |
| 2003-09-16 | 818.86 |
| 2003-09-17 | 818.20 |
| 2003-09-18 | 834.63 |
| 2003-09-19 | 835.70 |
| 2003-09-22 | 827.46 |
| 2003-09-23 | 832.34 |
| 2003-09-24 | 820.45 |
| 2003-09-25 | 816.06 |
| 2003-09-26 | 810.25 |
| 2003-09-29 | 817.78 |
| 2003-09-30 | 812.01 |
| 2003-10-01 | 831.97 |
| 2003-10-02 | 833.64 |
| 2003-10-03 | 838.54 |
| 2003-10-06 | 844.03 |
| 2003-10-07 | 848.76 |
| 2003-10-08 | 846.42 |
| 2003-10-09 | 850.31 |
| 2003-10-10 | 849.80 |
| 2003-10-13 | 860.96 |
| 2003-10-14 | 866.80 |
| 2003-10-15 | 864.12 |
| 2003-10-16 | 867.03 |
| 2003-10-17 | 858.16 |
| 2003-10-20 | 858.34 |
| 2003-10-21 | 857.95 |
| 2003-10-22 | 847.67 |
| 2003-10-23 | 852.30 |
| 2003-10-24 | 849.10 |
| 2003-10-27 | 848.33 |
| 2003-10-28 | 858.27 |
| 2003-10-29 | 863.00 |
| 2003-10-30 | 863.33 |
| 2003-10-31 | 864.46 |
| 2003-11-03 | 874.58 |
| 2003-11-04 | 873.05 |
| 2003-11-05 | 870.83 |
| 2003-11-06 | 875.41 |
| 2003-11-07 | 870.45 |
| 2003-11-10 | 867.87 |
| 2003-11-11 | 866.03 |
| 2003-11-12 | 872.59 |
| 2003-11-13 | 871.56 |
| 2003-11-14 | 862.47 |
| 2003-11-17 | 858.71 |
| 2003-11-18 | 851.81 |
| 2003-11-19 | 855.81 |
| 2003-11-20 | 850.10 |
| 2003-11-21 | 854.30 |
| 2003-11-24 | 863.51 |
| 2003-11-25 | 867.80 |
| 2003-11-26 | 873.18 |
| 2003-11-27 | . |
| 2003-11-28 | 872.32 |
| 2003-12-01 | 882.19 |
| 2003-12-02 | 880.75 |
| 2003-12-03 | 878.59 |
| 2003-12-04 | 878.53 |
| 2003-12-05 | 872.95 |
| 2003-12-08 | 881.18 |
| 2003-12-09 | 873.98 |
| 2003-12-10 | 870.24 |
| 2003-12-11 | 876.97 |
| 2003-12-12 | 881.22 |
| 2003-12-15 | 875.59 |
| 2003-12-16 | 882.58 |
| 2003-12-17 | 881.35 |
| 2003-12-18 | 888.35 |
| 2003-12-19 | 890.14 |
| 2003-12-22 | 893.36 |
| 2003-12-23 | 895.69 |
| 2003-12-24 | 895.49 |
| 2003-12-25 | . |
| 2003-12-26 | 897.06 |
| 2003-12-29 | 907.13 |
| 2003-12-30 | 908.86 |
| 2003-12-31 | 908.96 |
| 2004-01-01 | . |
| 2004-01-02 | 906.65 |
| 2004-01-05 | 913.10 |
| 2004-01-06 | 914.42 |
| 2004-01-07 | 915.58 |
| 2004-01-08 | 917.99 |
| 2004-01-09 | 915.63 |
| 2004-01-12 | 919.21 |
| 2004-01-13 | 916.00 |
| 2004-01-14 | 922.30 |
| 2004-01-15 | 926.06 |
| 2004-01-16 | 928.83 |
| 2004-01-19 | . |
| 2004-01-20 | 930.64 |
| 2004-01-21 | 939.00 |
| 2004-01-22 | 938.45 |
| 2004-01-23 | 936.47 |
| 2004-01-26 | 946.77 |
| 2004-01-27 | 940.83 |
| 2004-01-28 | 927.87 |
| 2004-01-29 | 931.09 |
| 2004-01-30 | 934.78 |
| 2004-02-02 | 939.14 |
| 2004-02-03 | 939.75 |
| 2004-02-04 | 931.24 |
| 2004-02-05 | 931.62 |
| 2004-02-06 | 945.40 |
| 2004-02-09 | 945.11 |
| 2004-02-10 | 948.59 |
| 2004-02-11 | 959.99 |
| 2004-02-12 | 957.25 |
| 2004-02-13 | 956.04 |
| 2004-02-16 | . |
| 2004-02-17 | 963.41 |
| 2004-02-18 | 959.70 |
| 2004-02-19 | 956.25 |
| 2004-02-20 | 953.09 |
| 2004-02-23 | 952.67 |
| 2004-02-24 | 951.24 |
| 2004-02-25 | 956.22 |
| 2004-02-26 | 958.05 |
| 2004-02-27 | 960.89 |
| 2004-03-01 | 966.60 |
| 2004-03-02 | 962.75 |
| 2004-03-03 | 967.58 |
| 2004-03-04 | 970.73 |
| 2004-03-05 | 977.02 |
| 2004-03-08 | 973.12 |
| 2004-03-09 | 968.54 |
| 2004-03-10 | 954.78 |
| 2004-03-11 | 941.86 |
| 2004-03-12 | 952.87 |
| 2004-03-15 | 939.66 |
| 2004-03-16 | 947.21 |
| 2004-03-17 | 958.33 |
| 2004-03-18 | 958.99 |
| 2004-03-19 | 951.13 |
| 2004-03-22 | 939.80 |
| 2004-03-23 | 939.22 |
| 2004-03-24 | 932.50 |
| 2004-03-25 | 944.25 |
| 2004-03-26 | 943.83 |
| 2004-03-29 | 955.22 |
| 2004-03-30 | 960.29 |
| 2004-03-31 | 960.05 |
| 2004-04-01 | 968.90 |
| 2004-04-02 | 966.22 |
| 2004-04-05 | 968.40 |
| 2004-04-06 | 965.35 |
| 2004-04-07 | 962.76 |
| 2004-04-08 | 959.91 |
| 2004-04-09 | . |
| 2004-04-12 | 960.57 |
| 2004-04-13 | 942.38 |
| 2004-04-14 | 929.47 |
| 2004-04-15 | 925.34 |
| 2004-04-16 | 934.96 |
| 2004-04-19 | 932.56 |
| 2004-04-20 | 917.59 |
| 2004-04-21 | 918.12 |
| 2004-04-22 | 931.05 |
| 2004-04-23 | 927.43 |
| 2004-04-26 | 925.50 |
| 2004-04-27 | 927.20 |
| 2004-04-28 | 913.89 |
| 2004-04-29 | 911.06 |
| 2004-04-30 | 908.75 |
| 2004-05-03 | 914.95 |
| 2004-05-04 | 918.77 |
| 2004-05-05 | 919.17 |
| 2004-05-06 | 910.44 |
| 2004-05-07 | 890.66 |
| 2004-05-10 | 877.58 |
| 2004-05-11 | 884.10 |
| 2004-05-12 | 890.06 |
| 2004-05-13 | 890.16 |
| 2004-05-14 | 891.40 |
| 2004-05-17 | 882.69 |
| 2004-05-18 | 891.61 |
| 2004-05-19 | 891.36 |
| 2004-05-20 | 896.31 |
| 2004-05-21 | 899.73 |
| 2004-05-24 | 902.18 |
| 2004-05-25 | 915.69 |
| 2004-05-26 | 920.72 |
| 2004-05-27 | 924.42 |
| 2004-05-28 | 926.05 |
| 2004-05-31 | . |
| 2004-06-01 | 923.94 |
| 2004-06-02 | 929.34 |
| 2004-06-03 | 922.07 |
| 2004-06-04 | 928.31 |
| 2004-06-07 | 940.95 |
| 2004-06-08 | 940.43 |
| 2004-06-09 | 930.59 |
| 2004-06-10 | 932.00 |
| 2004-06-11 | . |
| 2004-06-14 | 919.65 |
| 2004-06-15 | 923.57 |
| 2004-06-16 | 923.91 |
| 2004-06-17 | 925.12 |
| 2004-06-18 | 926.72 |
| 2004-06-21 | 924.32 |
| 2004-06-22 | 928.38 |
| 2004-06-23 | 932.93 |
| 2004-06-24 | 932.96 |
| 2004-06-25 | 930.95 |
| 2004-06-28 | 931.01 |
| 2004-06-29 | 928.37 |
| 2004-06-30 | 932.77 |
| 2004-07-01 | 928.49 |
| 2004-07-02 | 931.83 |
| 2004-07-05 | . |
| 2004-07-06 | 925.88 |
| 2004-07-07 | 926.11 |
| 2004-07-08 | 918.71 |
| 2004-07-09 | 918.76 |
| 2004-07-12 | 924.06 |
| 2004-07-13 | 923.15 |
| 2004-07-14 | 920.52 |
| 2004-07-15 | 914.61 |
| 2004-07-16 | 912.35 |
| 2004-07-19 | 916.66 |
| 2004-07-20 | 919.97 |
| 2004-07-21 | 911.66 |
| 2004-07-22 | 910.29 |
| 2004-07-23 | 905.24 |
| 2004-07-26 | 903.69 |
| 2004-07-27 | 909.69 |
| 2004-07-28 | 910.72 |
| 2004-07-29 | 916.63 |
| 2004-07-30 | 916.16 |
| 2004-08-02 | 919.78 |
| 2004-08-03 | 917.57 |
| 2004-08-04 | 918.90 |
| 2004-08-05 | 904.77 |
| 2004-08-06 | 897.62 |
| 2004-08-09 | 896.75 |
| 2004-08-10 | 908.51 |
| 2004-08-11 | 907.81 |
| 2004-08-12 | 900.11 |
| 2004-08-13 | 900.85 |
| 2004-08-16 | 914.43 |
| 2004-08-17 | 919.44 |
| 2004-08-18 | 928.16 |
| 2004-08-19 | 925.75 |
| 2004-08-20 | 934.67 |
| 2004-08-23 | 931.16 |
| 2004-08-24 | 934.89 |
| 2004-08-25 | 941.85 |
| 2004-08-26 | 941.99 |
| 2004-08-27 | 942.92 |
| 2004-08-30 | 938.76 |
| 2004-08-31 | 944.22 |
| 2004-09-01 | 941.29 |
| 2004-09-02 | 950.12 |
| 2004-09-03 | 949.21 |
| 2004-09-06 | . |
| 2004-09-07 | 960.48 |
| 2004-09-08 | 954.53 |
| 2004-09-09 | 952.97 |
| 2004-09-10 | 956.53 |
| 2004-09-13 | 956.05 |
| 2004-09-14 | 956.26 |
| 2004-09-15 | 952.64 |
| 2004-09-16 | 960.65 |
| 2004-09-17 | 959.55 |
| 2004-09-20 | 951.51 |
| 2004-09-21 | 959.18 |
| 2004-09-22 | 946.66 |
| 2004-09-23 | 941.76 |
| 2004-09-24 | 945.66 |
| 2004-09-27 | 937.90 |
| 2004-09-28 | 943.10 |
| 2004-09-29 | 946.66 |
| 2004-09-30 | 949.07 |
| 2004-10-01 | 961.58 |
| 2004-10-04 | 962.87 |
| 2004-10-05 | 960.11 |
| 2004-10-06 | 966.39 |
| 2004-10-07 | 961.51 |
| 2004-10-08 | 959.62 |
| 2004-10-11 | 961.76 |
| 2004-10-12 | 963.00 |
| 2004-10-13 | 956.32 |
| 2004-10-14 | 939.30 |
| 2004-10-15 | 943.66 |
| 2004-10-18 | 947.37 |
| 2004-10-19 | 933.09 |
| 2004-10-20 | 929.90 |
| 2004-10-21 | 932.09 |
| 2004-10-22 | 924.92 |
| 2004-10-25 | 925.86 |
| 2004-10-26 | 944.94 |
| 2004-10-27 | 955.72 |
| 2004-10-28 | 961.79 |
| 2004-10-29 | 963.41 |
| 2004-11-01 | 965.63 |
| 2004-11-02 | 968.05 |
| 2004-11-03 | 976.49 |
| 2004-11-04 | 991.06 |
| 2004-11-05 | 987.56 |
| 2004-11-08 | 987.43 |
| 2004-11-09 | 986.68 |
| 2004-11-10 | 988.29 |
| 2004-11-11 | 997.02 |
| 2004-11-12 | 1003.57 |
| 2004-11-15 | 1006.29 |
| 2004-11-16 | 1000.25 |
| 2004-11-17 | 1001.50 |
| 2004-11-18 | 996.99 |
| 2004-11-19 | 986.56 |
| 2004-11-22 | 994.15 |
| 2004-11-23 | 996.50 |
| 2004-11-24 | 999.88 |
| 2004-11-25 | . |
| 2004-11-26 | 1000.73 |
| 2004-11-29 | 998.13 |
| 2004-11-30 | 995.96 |
| 2004-12-01 | 1014.40 |
| 2004-12-02 | 1013.52 |
| 2004-12-03 | 1012.10 |
| 2004-12-06 | 1012.31 |
| 2004-12-07 | 1001.86 |
| 2004-12-08 | 1004.34 |
| 2004-12-09 | 1007.75 |
| 2004-12-10 | 1009.29 |
| 2004-12-13 | 1016.16 |
| 2004-12-14 | 1018.40 |
| 2004-12-15 | 1023.60 |
| 2004-12-16 | 1018.35 |
| 2004-12-17 | 1015.04 |
| 2004-12-20 | 1015.90 |
| 2004-12-21 | 1026.10 |
| 2004-12-22 | 1032.77 |
| 2004-12-23 | 1032.93 |
| 2004-12-24 | . |
| 2004-12-27 | 1029.85 |
| 2004-12-28 | 1035.67 |
| 2004-12-29 | 1035.10 |
| 2004-12-30 | 1037.26 |
| 2004-12-31 | 1037.24 |
| 2005-01-03 | 1030.60 |
| 2005-01-04 | 1020.84 |
| 2005-01-05 | 1014.27 |
| 2005-01-06 | 1017.75 |
| 2005-01-07 | 1012.92 |
| 2005-01-10 | 1014.89 |
| 2005-01-11 | 1009.66 |
| 2005-01-12 | 1008.58 |
| 2005-01-13 | 1001.23 |
| 2005-01-14 | 1004.23 |
| 2005-01-17 | . |
| 2005-01-18 | 1017.88 |
| 2005-01-19 | 1010.29 |
| 2005-01-20 | 1003.69 |
| 2005-01-21 | 1000.98 |
| 2005-01-24 | 1001.13 |
| 2005-01-25 | 1000.10 |
| 2005-01-26 | 1004.70 |
| 2005-01-27 | 1000.16 |
#2005-01-28| 997.90
#2005-01-31|1009.47
#2005-02-01|1018.74
#2005-02-02|1019.82
#2005-02-03|1017.00
#2005-02-04|1027.55
#2005-02-07|1028.01
#2005-02-08|1027.01
#2005-02-09|1023.47
#2005-02-10|1029.13
#2005-02-11|1036.02
#2005-02-14|1035.36
#2005-02-15|1036.73
#2005-02-16|1032.51
#2005-02-17|1026.35
#2005-02-18|1018.40
#2005-02-21| .
#2005-02-22|1003.52
#2005-02-23|1008.96
#2005-02-24|1010.99
#2005-02-25|1021.29
#2005-02-28|1014.50
#2005-03-01|1022.26
#2005-03-02|1020.03
#2005-03-03|1018.98
#2005-03-04|1031.85
#2005-03-07|1034.30
#2005-03-08|1033.40
#2005-03-09|1021.16
#2005-03-10|1025.23
#2005-03-11|1016.61
#2005-03-14|1023.33
#2005-03-15|1017.01
#2005-03-16|1008.38
#2005-03-17|1007.56
#2005-03-18|1002.16
#2005-03-21| 993.79
#2005-03-22| 979.71
#2005-03-23| 976.93
#2005-03-24| 974.47
#2005-03-25| .
#2005-03-28| 977.52
#2005-03-29| 974.88
#2005-03-30| 985.09
#2005-03-31| 985.12
#2005-04-01| 974.00
#2005-04-04| 978.94
#2005-04-05| 981.28
#2005-04-06| 985.63
#2005-04-07| 987.53
#2005-04-08| 980.56
#2005-04-11| 980.62
#2005-04-12| 991.13
#2005-04-13| 979.96
#2005-04-14| 969.26
#2005-04-15| 960.23
#2005-04-18| 966.33
#2005-04-19| 970.10
#2005-04-20| 958.24
#2005-04-21| 965.14
#2005-04-22| 960.79
#2005-04-25| 970.81
#2005-04-26| 965.95
#2005-04-27| 975.67
#2005-04-28| 968.35
#2005-04-29| 980.81
#2005-05-02| 984.07
#2005-05-03| 983.61
#2005-05-04| 999.87
#2005-05-05| 996.73
#2005-05-06| 992.70
#2005-05-09|1000.68
#2005-05-10| 990.36
#2005-05-11| 992.87
#2005-05-12| 983.92
#2005-05-13| 974.97
#2005-05-16| 988.59
#2005-05-17| 994.17
#2005-05-18|1005.18
#2005-05-19|1007.60
#2005-05-20|1007.83
#2005-05-23|1008.39
#2005-05-24|1006.23
#2005-05-25|1000.02
#2005-05-26|1005.38
#2005-05-27|1007.32
#2005-05-30| .
#2005-05-31|1006.51
#2005-06-01|1015.24
#2005-06-02|1013.36
#2005-06-03|1008.42
#2005-06-06|1012.53
#2005-06-07|1013.04
#2005-06-08|1014.29
#2005-06-09|1016.10
#2005-06-10|1014.75
#2005-06-13|1015.54
#2005-06-14|1018.11
#2005-06-15|1022.74
#2005-06-16|1026.39
#2005-06-17|1029.98
#2005-06-20|1029.66
#2005-06-21|1030.07
#2005-06-22|1032.69
#2005-06-23|1023.99
#2005-06-24|1024.14
#2005-06-27|1024.38
#2005-06-28|1033.63
#2005-06-29|1037.35
#2005-06-30|1031.64
#2005-07-01|1032.63
#2005-07-04| .
#2005-07-05|1040.55
#2005-07-06|1036.29
#2005-07-07|1038.36
#2005-07-08|1049.88
#2005-07-11|1055.57
#2005-07-12|1057.74
#2005-07-13|1058.87
#2005-07-14|1059.65
#2005-07-15|1061.08
#2005-07-18|1053.40
#2005-07-19|1056.08
#2005-07-20|1060.57
#2005-07-21|1055.12
#2005-07-22|1060.91
#2005-07-25|1057.66
#2005-07-26|1059.04
#2005-07-27|1060.89
#2005-07-28|1065.17
#2005-07-29|1058.05
#2005-08-01|1059.56
#2005-08-02|1067.80
#2005-08-03|1067.24
#2005-08-04|1058.60
#2005-08-05|1044.61
#2005-08-08|1038.35
#2005-08-09|1042.53
#2005-08-10|1043.31
#2005-08-11|1050.23
#2005-08-12|1047.98
#2005-08-15|1053.37
#2005-08-16|1048.39
#2005-08-17|1047.10
#2005-08-18|1044.65
#2005-08-19|1046.90
#2005-08-22|1050.44
#2005-08-23|1046.15
#2005-08-24|1039.60
#2005-08-25|1043.24
#2005-08-26|1034.02
#2005-08-29|1039.12
#2005-08-30|1034.19
#2005-08-31|1043.04
#2005-09-01|1048.19
#2005-09-02|1046.19
#2005-09-05| .
#2005-09-06|1058.72
#2005-09-07|1059.25
#2005-09-08|1054.26
#2005-09-09|1061.47
#2005-09-12|1061.28
#2005-09-13|1057.06
#2005-09-14|1053.48
#2005-09-15|1054.03
#2005-09-16|1066.19
#2005-09-19|1059.94
#2005-09-20|1055.33
#2005-09-21|1039.41
#2005-09-22|1042.63
#2005-09-23|1046.67
#2005-09-26|1046.31
#2005-09-27|1047.51
#2005-09-28|1043.80
#2005-09-29|1057.35
#2005-09-30|1058.83
#2005-10-03|1059.07
#2005-10-04|1048.47
#2005-10-05|1039.96
#2005-10-06|1039.71
#2005-10-07|1040.94
#2005-10-10|1035.02
#2005-10-11|1027.68
#2005-10-12|1022.00
#2005-10-13|1023.85
#2005-10-14|1033.77
#2005-10-17|1035.56
#2005-10-18|1028.48
#2005-10-19|1046.81
#2005-10-20|1036.84
#2005-10-21|1042.34
#2005-10-24|1059.17
#2005-10-25|1055.22
#2005-10-26|1057.52
#2005-10-27|1052.52
#2005-10-28|1068.09
#2005-10-31|1075.45
#2005-11-01|1071.25
#2005-11-02|1082.72
#2005-11-03|1081.67
#2005-11-04|1085.02
#2005-11-07|1092.35
#2005-11-08|1088.01
#2005-11-09|1094.83
#2005-11-10|1112.26
#2005-11-11|1116.73
#2005-11-14|1115.97
#2005-11-15|1106.56
#2005-11-16|1102.73
#2005-11-17|1115.65
#2005-11-18|1119.43
#2005-11-21|1125.21
#2005-11-22|1133.01
#2005-11-23|1142.34
#2005-11-24| .
#2005-11-25|1145.58
#2005-11-28|1138.87
#2005-11-29|1140.26
#2005-11-30|1129.17
#2005-12-01|1138.34
#2005-12-02|1139.84
#2005-12-05|1136.71
#2005-12-06|1135.95
#2005-12-07|1127.72
#2005-12-08|1126.75
#2005-12-09|1132.97
#2005-12-12|1130.24
#2005-12-13|1138.71
#2005-12-14|1142.81
#2005-12-15|1136.77
#2005-12-16|1140.11
#2005-12-19|1132.27
#2005-12-20|1133.45
#2005-12-21|1138.57
#2005-12-22|1143.39
#2005-12-23|1145.05
#2005-12-26| .
#2005-12-27|1136.87
#2005-12-28|1137.77
#2005-12-29|1135.75
#2005-12-30|1130.76
#2006-01-02| .
#2006-01-03|1149.39
#2006-01-04|1150.77
#2006-01-05|1151.90
#2006-01-06|1157.13
#2006-01-09|1160.91
#2006-01-10|1163.63
#2006-01-11|1167.44
#2006-01-12|1160.66
#2006-01-13|1160.18
#2006-01-16| .
#2006-01-17|1151.30
#2006-01-18|1147.26
#2006-01-19|1146.52
#2006-01-20|1128.11
#2006-01-23|1133.81
#2006-01-24|1136.79
#2006-01-25|1138.90
#2006-01-26|1153.04
#2006-01-27|1155.61
#2006-01-30|1153.43
#2006-01-31|1150.84
#2006-02-01|1152.53
#2006-02-02|1144.31
#2006-02-03|1139.68
#2006-02-06|1142.64
#2006-02-07|1135.73
#2006-02-08|1140.23
#2006-02-09|1143.48
#2006-02-10|1147.57
#2006-02-13|1144.32
#2006-02-14|1157.37
#2006-02-15|1163.14
#2006-02-16|1169.06
#2006-02-17|1167.27
#2006-02-20| .
#2006-02-21|1164.59
#2006-02-22|1181.72
#2006-02-23|1178.21
#2006-02-24|1180.45
#2006-02-27|1184.47
#2006-02-28|1174.87
#2006-03-01|1180.70
#2006-03-02|1176.43
#2006-03-03|1174.21
#2006-03-06|1172.67
#2006-03-07|1172.15
#2006-03-08|1172.93
#2006-03-09|1168.62
#2006-03-10|1177.43
#2006-03-13|1178.23
#2006-03-14|1190.24
#2006-03-15|1194.50
#2006-03-16|1198.48
#2006-03-17|1200.03
#2006-03-20|1198.64
#2006-03-21|1189.11
#2006-03-22|1195.77
#2006-03-23|1191.86
#2006-03-24|1193.57
#2006-03-27|1191.76
#2006-03-28|1184.77
#2006-03-29|1192.62
#2006-03-30|1188.91
#2006-03-31|1188.83
#2006-04-03|1186.99
#2006-04-04|1195.42
#2006-04-05|1199.13
#2006-04-06|1196.59
#2006-04-07|1187.25
#2006-04-10|1186.30
#2006-04-11|1176.88
#2006-04-12|1177.07
#2006-04-13|1178.15
#2006-04-14| .
#2006-04-17|1177.96
#2006-04-18|1196.10
#2006-04-19|1201.04
#2006-04-20|1200.77
#2006-04-21|1200.42
#2006-04-24|1197.21
#2006-04-25|1192.36
#2006-04-26|1199.71
#2006-04-27|1213.28
#2006-04-28|1222.38
#2006-05-01|1207.78
#2006-05-02|1213.61
#2006-05-03|1211.85
#2006-05-04|1214.29
#2006-05-05|1230.60
#2006-05-08|1227.19
#2006-05-09|1227.39
#2006-05-10|1227.22
#2006-05-11|1208.23
#2006-05-12|1197.67
#2006-05-15|1203.11
#2006-05-16|1203.51
#2006-05-17|1182.45
#2006-05-18|1172.24
#2006-05-19|1176.02
#2006-05-22|1173.68
#2006-05-23|1167.42
#2006-05-24|1168.58
#2006-05-25|1182.51
#2006-05-26|1190.38
#2006-05-29| .
#2006-05-30|1175.98
#2006-05-31|1182.80
#2006-06-01|1197.60
#2006-06-02|1202.79
#2006-06-05|1185.03
#2006-06-06|1181.13
#2006-06-07|1184.44
#2006-06-08|1185.34
#2006-06-09|1186.01
#2006-06-12|1173.34
#2006-06-13|1150.84
#2006-06-14|1143.46
#2006-06-15|1166.59
#2006-06-16|1160.14
#2006-06-19|1152.80
#2006-06-20|1154.39
#2006-06-21|1163.99
#2006-06-22|1158.43
#2006-06-23|1152.45
#2006-06-26|1162.44
#2006-06-27|1152.64
#2006-06-28|1157.77
#2006-06-29|1183.04
#2006-06-30|1181.08
#2006-07-03|1191.81
#2006-07-04| .
#2006-07-05|1183.30
#2006-07-06|1187.13
#2006-07-07|1183.12
#2006-07-10|1188.47
#2006-07-11|1190.57
#2006-07-12|1178.83
#2006-07-13|1163.46
#2006-07-14|1158.51
#2006-07-17|1157.09
#2006-07-18|1160.66
#2006-07-19|1189.31
#2006-07-20|1183.53
#2006-07-21|1175.62
#2006-07-24|1190.57
#2006-07-25|1194.18
#2006-07-26|1196.29
#2006-07-27|1189.89
#2006-07-28|1208.28
#2006-07-31|1203.95
#2006-08-01|1200.39
#2006-08-02|1204.20
#2006-08-03|1209.49
#2006-08-04|1213.18
#2006-08-07|1209.70
#2006-08-08|1203.33
#2006-08-09|1191.33
#2006-08-10|1194.65
#2006-08-11|1191.76
#2006-08-14|1192.38
#2006-08-15|1210.73
#2006-08-16|1219.00
#2006-08-17|1224.08
#2006-08-18|1224.10
#2006-08-21|1222.63
#2006-08-22|1223.16
#2006-08-23|1222.00
#2006-08-24|1222.59
#2006-08-25|1216.73
#2006-08-28|1225.12
#2006-08-29|1222.72
#2006-08-30|1226.86
#2006-08-31|1228.35
#2006-09-01|1231.08
#2006-09-04| .
#2006-09-05|1234.49
#2006-09-06|1229.36
#2006-09-07|1220.37
#2006-09-08|1225.86
#2006-09-11|1227.07
#2006-09-12|1242.18
#2006-09-13|1249.14
#2006-09-14|1249.95
#2006-09-15|1255.29
#2006-09-18|1252.85
#2006-09-19|1254.21
#2006-09-20|1261.96
#2006-09-21|1255.82
#2006-09-22|1254.98
#2006-09-25|1265.58
#2006-09-26|1269.34
#2006-09-27|1268.59
#2006-09-28|1272.95
#2006-09-29|1267.95
#2006-10-02|1265.86
#2006-10-03|1275.08
#2006-10-04|1288.07
#2006-10-05|1290.12
#2006-10-06|1284.71
#2006-10-09|1289.53
#2006-10-10|1289.37
#2006-10-11|1282.41
#2006-10-12|1290.11
#2006-10-13|1293.90
#2006-10-16|1292.47
#2006-10-17|1290.18
#2006-10-18|1291.90
#2006-10-19|1286.36
#2006-10-20|1286.51
#2006-10-23|1294.17
#2006-10-24|1293.43
#2006-10-25|1298.38
#2006-10-26|1309.46
#2006-10-27|1298.46
#2006-10-30|1303.14
#2006-10-31|1303.24
#2006-11-01|1292.24
#2006-11-02|1291.72
#2006-11-03|1290.63
#2006-11-06|1305.86
#2006-11-07|1307.30
#2006-11-08|1310.94
#2006-11-09|1303.91
#2006-11-10|1311.79
#2006-11-13|1313.44
#2006-11-14|1321.55
#2006-11-15|1324.41
#2006-11-16|1330.91
#2006-11-17|1328.48
#2006-11-20|1333.97
#2006-11-21|1335.99
#2006-11-22|1337.94
#2006-11-23| .
#2006-11-24|1337.23
#2006-11-27|1316.06
#2006-11-28|1315.62
#2006-11-29|1323.75
#2006-11-30|1322.63
#2006-12-01|1317.18
#2006-12-04|1332.45
#2006-12-05|1338.34
#2006-12-06|1339.22
#2006-12-07|1334.72
#2006-12-08|1337.80
#2006-12-11|1344.13
#2006-12-12|1343.97
#2006-12-13|1344.17
#2006-12-14|1352.86
#2006-12-15|1356.89
#2006-12-18|1359.41
#2006-12-19|1357.98
#2006-12-20|1361.13
#2006-12-21|1355.28
#2006-12-22|1350.04
#2006-12-25| .
#2006-12-26|1358.21
#2006-12-27|1369.83
#2006-12-28|1367.69
#2006-12-29|1361.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1363.22
#2007-01-04|1361.41
#2007-01-05|1348.60
#2007-01-08|1352.85
#2007-01-09|1353.25
#2007-01-10|1357.48
#2007-01-11|1365.08
#2007-01-12|1369.34
#2007-01-15| .
#2007-01-16|1372.62
#2007-01-17|1369.71
#2007-01-18|1364.45
#2007-01-19|1368.41
#2007-01-22|1366.00
#2007-01-23|1366.80
#2007-01-24|1378.67
#2007-01-25|1364.98
#2007-01-26|1366.97
#2007-01-29|1363.56
#2007-01-30|1370.28
#2007-01-31|1378.23
#2007-02-01|1387.30
#2007-02-02|1388.58
#2007-02-05|1388.69
#2007-02-06|1396.16
#2007-02-07|1402.79
#2007-02-08|1398.09
#2007-02-09|1386.16
#2007-02-12|1381.03
#2007-02-13|1393.20
#2007-02-14|1400.50
#2007-02-15|1402.43
#2007-02-16|1403.78
#2007-02-19| .
#2007-02-20|1410.93
#2007-02-21|1407.74
#2007-02-22|1405.33
#2007-02-23|1393.68
#2007-02-26|1385.44
#2007-02-27|1340.98
#2007-02-28|1346.57
#2007-03-01|1343.44
#2007-03-02|1331.16
#2007-03-05|1308.96
#2007-03-06|1335.54
#2007-03-07|1328.37
#2007-03-08|1339.33
#2007-03-09|1344.33
#2007-03-12|1345.41
#2007-03-13|1308.22
#2007-03-14|1313.29
#2007-03-15|1325.21
#2007-03-16|1318.02
#2007-03-19|1333.05
#2007-03-20|1341.92
#2007-03-21|1370.48
#2007-03-22|1363.41
#2007-03-23|1365.69
#2007-03-26|1361.90
#2007-03-27|1352.15
#2007-03-28|1339.92
#2007-03-29|1345.56
#2007-03-30|1345.66
#2007-04-02|1341.08
#2007-04-03|1355.84
#2007-04-04|1353.37
#2007-04-05|1355.87
#2007-04-06| .
#2007-04-09|1355.64
#2007-04-10|1358.35
#2007-04-11|1349.57
#2007-04-12|1351.36
#2007-04-13|1357.52
#2007-04-16|1379.66
#2007-04-17|1382.84
#2007-04-18|1391.91
#2007-04-19|1387.81
#2007-04-20|1397.23
#2007-04-23|1392.50
#2007-04-24|1387.29
#2007-04-25|1402.18
#2007-04-26|1398.59
#2007-04-27|1397.77
#2007-04-30|1388.15
#2007-05-01|1387.05
#2007-05-02|1397.12
#2007-05-03|1404.60
#2007-05-04|1408.38
#2007-05-07|1412.15
#2007-05-08|1409.01
#2007-05-09|1416.08
#2007-05-10|1398.86
#2007-05-11|1410.68
#2007-05-14|1404.22
#2007-05-15|1401.07
#2007-05-16|1412.46
#2007-05-17|1408.83
#2007-05-18|1412.32
#2007-05-21|1415.28
#2007-05-22|1418.34
#2007-05-23|1416.08
#2007-05-24|1403.23
#2007-05-25|1406.61
#2007-05-28| .
#2007-05-29|1415.92
#2007-05-30|1426.05
#2007-05-31|1423.84
#2007-06-01|1428.98
#2007-06-04|1428.89
#2007-06-05|1418.03
#2007-06-06|1407.88
#2007-06-07|1383.80
#2007-06-08|1398.63
#2007-06-11|1400.66
#2007-06-12|1384.92
#2007-06-13|1405.61
#2007-06-14|1403.66
#2007-06-15|1411.60
#2007-06-18|1407.54
#2007-06-19|1412.62
#2007-06-20|1393.61
#2007-06-21|1394.19
#2007-06-22|1376.70
#2007-06-25|1367.80
#2007-06-26|1365.16
#2007-06-27|1377.28
#2007-06-28|1377.76
#2007-06-29|1370.51
#2007-07-02|1387.03
#2007-07-03|1393.67
#2007-07-04| .
#2007-07-05|1389.22
#2007-07-06|1394.86
#2007-07-09|1391.25
#2007-07-10|1365.52
#2007-07-11|1368.65
#2007-07-12|1395.58
#2007-07-13|1399.36
#2007-07-16|1394.29
#2007-07-17|1394.33
#2007-07-18|1382.88
#2007-07-19|1380.73
#2007-07-20|1359.42
#2007-07-23|1355.90
#2007-07-24|1321.03
#2007-07-25|1328.27
#2007-07-26|1297.40
#2007-07-27|1282.04
#2007-07-30|1291.61
#2007-07-31|1275.34
#2007-08-01|1278.51
#2007-08-02|1286.19
#2007-08-03|1243.18
#2007-08-06|1286.54
#2007-08-07|1296.40
#2007-08-08|1324.91
#2007-08-09|1282.65
#2007-08-10|1280.49
#2007-08-13|1271.55
#2007-08-14|1241.42
#2007-08-15|1229.70
#2007-08-16|1266.24
#2007-08-17|1309.95
#2007-08-20|1304.01
#2007-08-21|1312.00
#2007-08-22|1322.71
#2007-08-23|1318.76
#2007-08-24|1325.76
#2007-08-27|1310.70
#2007-08-28|1272.71
#2007-08-29|1295.17
#2007-08-30|1285.94
#2007-08-31|1302.35
#2007-09-03| .
#2007-09-04|1316.83
#2007-09-05|1296.52
#2007-09-06|1295.19
#2007-09-07|1277.35
#2007-09-10|1273.59
#2007-09-11|1289.46
#2007-09-12|1287.57
#2007-09-13|1305.13
#2007-09-14|1307.04
#2007-09-17|1298.87
#2007-09-18|1348.07
#2007-09-19|1356.54
#2007-09-20|1339.05
#2007-09-21|1342.40
#2007-09-24|1331.19
#2007-09-25|1328.64
#2007-09-26|1336.13
#2007-09-27|1347.68
#2007-09-28|1344.52
#2007-10-01|1369.31
#2007-10-02|1377.59
#2007-10-03|1376.19
#2007-10-04|1379.84
#2007-10-05|1399.91
#2007-10-08|1391.09
#2007-10-09|1399.89
#2007-10-10|1391.21
#2007-10-11|1388.60
#2007-10-12|1389.00
#2007-10-15|1366.79
#2007-10-16|1344.52
#2007-10-17|1346.78
#2007-10-18|1335.80
#2007-10-19|1302.22
#2007-10-22|1312.35
#2007-10-23|1322.45
#2007-10-24|1312.91
#2007-10-25|1307.45
#2007-10-26|1336.27
#2007-10-29|1339.15
#2007-10-30|1336.62
#2007-10-31|1352.17
#2007-11-01|1300.59
#2007-11-02|1286.38
#2007-11-05|1272.26
#2007-11-06|1289.86
#2007-11-07|1240.67
#2007-11-08|1245.75
#2007-11-09|1241.64
#2007-11-12|1240.32
#2007-11-13|1288.21
#2007-11-14|1282.20
#2007-11-15|1248.31
#2007-11-16|1241.85
#2007-11-19|1212.08
#2007-11-20|1205.47
#2007-11-21|1182.98
#2007-11-22| .
#2007-11-23|1211.30
#2007-11-26|1175.32
#2007-11-27|1199.95
#2007-11-28|1251.08
#2007-11-29|1245.51
#2007-11-30|1269.71
#2007-12-03|1260.27
#2007-12-04|1240.02
#2007-12-05|1262.54
#2007-12-06|1287.92
#2007-12-07|1280.76
#2007-12-10|1302.97
#2007-12-11|1251.27
#2007-12-12|1242.37
#2007-12-13|1234.73
#2007-12-14|1214.95
#2007-12-17|1201.42
#2007-12-18|1201.87
#2007-12-19|1204.53
#2007-12-20|1199.20
#2007-12-21|1221.70
#2007-12-24|1241.72
#2007-12-25| .
#2007-12-26|1237.88
#2007-12-27|1213.06
#2007-12-28|1211.99
#2007-12-31|1216.42
#2008-01-01| .
#2008-01-02|1190.85
#2008-01-03|1183.24
#2008-01-04|1151.35
#2008-01-07|1153.57
#2008-01-08|1120.80
#2008-01-09|1132.34
#2008-01-10|1154.31
#2008-01-11|1145.70
#2008-01-14|1151.55
#2008-01-15|1115.72
#2008-01-16|1124.92
#2008-01-17|1085.62
#2008-01-18|1070.28
#2008-01-21| .
#2008-01-22|1090.75
#2008-01-23|1152.75
#2008-01-24|1160.00
#2008-01-25|1140.47
#2008-01-28|1172.47
#2008-01-29|1187.57
#2008-01-30|1175.03
#2008-01-31|1198.96
#2008-02-01|1222.89
#2008-02-04|1199.06
#2008-02-05|1154.15
#2008-02-06|1144.71
#2008-02-07|1158.64
#2008-02-08|1140.74
#2008-02-11|1124.71
#2008-02-12|1138.47
#2008-02-13|1148.42
#2008-02-14|1128.99
#2008-02-15|1133.57
#2008-02-18| .
#2008-02-19|1125.53
#2008-02-20|1138.82
#2008-02-21|1125.08
#2008-02-22|1139.06
#2008-02-25|1153.67
#2008-02-26|1160.66
#2008-02-27|1167.78
#2008-02-28|1140.96
#2008-02-29|1103.17
#2008-03-03|1088.25
#2008-03-04|1081.27
#2008-03-05|1078.29
#2008-03-06|1042.81
#2008-03-07|1045.96
#2008-03-10|1019.09
#2008-03-11|1079.62
#2008-03-12|1063.53
#2008-03-13|1068.02
#2008-03-14|1032.92
#2008-03-17|1016.26
#2008-03-18|1080.01
#2008-03-19|1059.70
#2008-03-20|1113.10
#2008-03-21| .
#2008-03-24|1127.91
#2008-03-25|1129.49
#2008-03-26|1099.91
#2008-03-27|1086.38
#2008-03-28|1068.03
#2008-03-31|1078.88
#2008-04-01|1138.17
#2008-04-02|1133.87
#2008-04-03|1139.86
#2008-04-04|1126.25
#2008-04-07|1134.15
#2008-04-08|1119.85
#2008-04-09|1100.96
#2008-04-10|1102.50
#2008-04-11|1083.34
#2008-04-14|1062.40
#2008-04-15|1072.05
#2008-04-16|1103.15
#2008-04-17|1112.82
#2008-04-18|1130.01
#2008-04-21|1116.62
#2008-04-22|1107.18
#2008-04-23|1099.95
#2008-04-24|1134.17
#2008-04-25|1147.43
#2008-04-28|1149.03
#2008-04-29|1146.38
#2008-04-30|1141.95
#2008-05-01|1178.61
#2008-05-02|1181.13
#2008-05-05|1167.52
#2008-05-06|1174.81
#2008-05-07|1142.33
#2008-05-08|1131.66
#2008-05-09|1123.13
#2008-05-12|1138.82
#2008-05-13|1129.97
#2008-05-14|1137.53
#2008-05-15|1149.55
#2008-05-16|1138.67
#2008-05-19|1136.53
#2008-05-20|1117.30
#2008-05-21|1094.85
#2008-05-22|1104.55
#2008-05-23|1089.66
#2008-05-26| .
#2008-05-27|1098.27
#2008-05-28|1095.94
#2008-05-29|1114.95
#2008-05-30|1110.30
#2008-06-02|1093.83
#2008-06-03|1089.78
#2008-06-04|1083.58
#2008-06-05|1100.29
#2008-06-06|1057.43
#2008-06-09|1039.02
#2008-06-10|1046.56
#2008-06-11|1019.63
#2008-06-12|1031.60
#2008-06-13|1048.49
#2008-06-16|1059.32
#2008-06-17|1037.74
#2008-06-18|1025.32
#2008-06-19|1031.97
#2008-06-20|1008.39
#2008-06-23| 986.31
#2008-06-24| 994.37
#2008-06-25|1001.27
#2008-06-26| 966.52
#2008-06-27| 956.50
#2008-06-30| 941.30
#2008-07-01| 946.55
#2008-07-02| 931.90
#2008-07-03| 930.01
#2008-07-04| .
#2008-07-07| 908.90
#2008-07-08| 951.86
#2008-07-09| 912.47
#2008-07-10| 910.52
#2008-07-11| 894.45
#2008-07-14| 858.48
#2008-07-15| 840.01
#2008-07-16| 917.13
#2008-07-17| 963.71
#2008-07-18| 969.38
#2008-07-21| 963.27
#2008-07-22|1012.66
#2008-07-23|1031.24
#2008-07-24| 974.45
#2008-07-25| 973.31
#2008-07-28| 938.51
#2008-07-29| 992.14
#2008-07-30|1006.98
#2008-07-31| 998.68
#2008-08-01|1002.58
#2008-08-04| 991.41
#2008-08-05|1029.53
#2008-08-06|1023.15
#2008-08-07| 984.05
#2008-08-08|1013.29
#2008-08-11|1031.38
#2008-08-12| 993.92
#2008-08-13| 970.58
#2008-08-14| 991.78
#2008-08-15| 999.94
#2008-08-18| 974.30
#2008-08-19| 949.27
#2008-08-20| 960.77
#2008-08-21| 954.17
#2008-08-22| 978.57
#2008-08-25| 952.65
#2008-08-26| 956.66
#2008-08-27| 970.86
#2008-08-28|1007.55
#2008-08-29|1001.82
#2008-09-01| .
#2008-09-02|1012.75
#2008-09-03|1027.42
#2008-09-04| 989.79
#2008-09-05|1009.04
#2008-09-08|1052.12
#2008-09-09|1001.34
#2008-09-10|1002.50
#2008-09-11|1013.25
#2008-09-12|1009.99
#2008-09-15| 934.71
#2008-09-16| 976.02
#2008-09-17| 906.41
#2008-09-18| 993.55
#2008-09-19|1086.35
#2008-09-22|1002.51
#2008-09-23| 994.64
#2008-09-24| 986.56
#2008-09-25|1006.04
#2008-09-26|1024.36
#2008-09-29| 903.06
#2008-09-30| 981.88
#2008-10-01| 996.65
#2008-10-02| 956.03
#2008-10-03| 926.87
#2008-10-06| 887.85
#2008-10-07| 809.65
#2008-10-08| 788.39
#2008-10-09| 705.28
#2008-10-10| 736.72
#2008-10-13| 799.47
#2008-10-14| 837.80
#2008-10-15| 767.34
#2008-10-16| 780.40
#2008-10-17| 773.97
#2008-10-20| 795.27
#2008-10-21| 775.00
#2008-10-22| 726.12
#2008-10-23| 720.11
#2008-10-24| 696.16
#2008-10-27| 660.53
#2008-10-28| 729.01
#2008-10-29| 725.35
#2008-10-30| 739.71
#2008-10-31| 770.94
#2008-11-03| 774.15
#2008-11-04| 810.91
#2008-11-05| 755.14
#2008-11-06| 715.32
#2008-11-07| 729.59
#2008-11-10| 701.85
#2008-11-11| 686.94
#2008-11-12| 645.89
#2008-11-13| 687.63
#2008-11-14| 655.20
#2008-11-17| 623.39
#2008-11-18| 622.43
#2008-11-19| 559.68
#2008-11-20| 503.23
#2008-11-21| 525.64
#2008-11-24| 596.31
#2008-11-25| 611.85
#2008-11-26| 637.59
#2008-11-27| .
#2008-11-28| 659.84
#2008-12-01| 565.40
#2008-12-02| 597.38
#2008-12-03| 622.91
#2008-12-04| 608.77
#2008-12-05| 649.53
#2008-12-08| 688.50
#2008-12-09| 656.49
#2008-12-10| 655.66
#2008-12-11| 610.87
#2008-12-12| 625.67
#2008-12-15| 605.63
#2008-12-16| 660.05
#2008-12-17| 654.82
#2008-12-18| 640.06
#2008-12-19| 643.83
#2008-12-22| 624.41
#2008-12-23| 617.32
#2008-12-24| 623.34
#2008-12-25| .
#2008-12-26| 624.53
#2008-12-29| 619.54
#2008-12-30| 641.44
#2008-12-31| 659.55
#2009-01-01| .
#2009-01-02| 669.43
#2009-01-05| 662.90
#2009-01-06| 677.25
#2009-01-07| 647.02
#2009-01-08| 649.41
#2009-01-09| 628.05
#2009-01-12| 600.08
#2009-01-13| 607.90
#2009-01-14| 577.60
#2009-01-15| 562.29
#2009-01-16| 557.18
#2009-01-19| .
#2009-01-20| 488.58
#2009-01-21| 535.04
#2009-01-22| 509.44
#2009-01-23| 519.77
#2009-01-26| 515.90
#2009-01-27| 530.76
#2009-01-28| 580.38
#2009-01-29| 540.08
#2009-01-30| 529.03
#2009-02-02| 531.39
#2009-02-03| 524.74
#2009-02-04| 520.93
#2009-02-05| 526.77
#2009-02-06| 556.19
#2009-02-09| 562.53
#2009-02-10| 517.37
#2009-02-11| 532.11
#2009-02-12| 527.84
#2009-02-13| 511.26
#2009-02-16| .
#2009-02-17| 471.79
#2009-02-18| 467.19
#2009-02-19| 450.03
#2009-02-20| 443.37
#2009-02-23| 428.48
#2009-02-24| 468.10
#2009-02-25| 465.68
#2009-02-26| 472.75
#2009-02-27| 449.78
#2009-03-02| 423.40
#2009-03-03| 415.19
#2009-03-04| 417.83
#2009-03-05| 385.27
#2009-03-06| 382.58
#2009-03-09| 383.33
#2009-03-10| 434.84
#2009-03-11| 440.60
#2009-03-12| 474.65
#2009-03-13| 476.75
#2009-03-16| 469.11
#2009-03-17| 493.98
#2009-03-18| 526.70
#2009-03-19| 499.78
#2009-03-20| 480.93
#2009-03-23| 546.54
#2009-03-24| 520.75
#2009-03-25| 533.04
#2009-03-26| 542.12
#2009-03-27| 525.38
#2009-03-30| 488.43
#2009-03-31| 513.07
#2009-04-01| 522.71
#2009-04-02| 540.21
#2009-04-03| 559.41
#2009-04-06| 547.00
#2009-04-07| 529.62
#2009-04-08| 534.80
#2009-04-09| 595.46
#2009-04-10| .
#2009-04-13| 615.23
#2009-04-14| 580.37
#2009-04-15| 604.36
#2009-04-16| 610.59
#2009-04-17| 616.43
#2009-04-20| 559.58
#2009-04-21| 595.56
#2009-04-22| 577.33
#2009-04-23| 595.51
#2009-04-24| 610.90
#2009-04-27| 594.71
#2009-04-28| 588.78
#2009-04-29| 613.64
#2009-04-30| 610.52
#2009-05-01| 602.06
#2009-05-04| 648.89
#2009-05-05| 643.40
#2009-05-06| 678.17
#2009-05-07| 657.28
#2009-05-08| 701.55
#2009-05-11| 665.04
#2009-05-12| 654.54
#2009-05-13| 624.05
#2009-05-14| 642.28
#2009-05-15| 630.18
#2009-05-18| 663.95
#2009-05-19| 654.23
#2009-05-20| 645.30
#2009-05-21| 642.11
#2009-05-22| 637.84
#2009-05-25| .
#2009-05-26| 666.24
#2009-05-27| 643.93
#2009-05-28| 661.10
#2009-05-29| 672.77
#2009-06-01| 681.88
#2009-06-02| 679.26
#2009-06-03| 667.81
#2009-06-04| 686.96
#2009-06-05| 680.15
#2009-06-08| 683.70
#2009-06-09| 687.54
#2009-06-10| 679.50
#2009-06-11| 685.01
#2009-06-12| 684.80
#2009-06-15| 666.45
#2009-06-16| 657.66
#2009-06-17| 643.91
#2009-06-18| 656.87
#2009-06-19| 665.90
#2009-06-22| 632.43
#2009-06-23| 636.94
#2009-06-24| 646.03
#2009-06-25| 655.69
#2009-06-26| 662.30
#2009-06-29| 669.35
#2009-06-30| 662.93
#2009-07-01| 664.19
#2009-07-02| 640.88
#2009-07-03| .
#2009-07-06| 644.40
#2009-07-07| 631.29
#2009-07-08| 622.12
#2009-07-09| 627.39
#2009-07-10| 621.68
#2009-07-13| 654.09
#2009-07-14| 657.20
#2009-07-15| 682.21
#2009-07-16| 682.93
#2009-07-17| 678.46
#2009-07-20| 686.37
#2009-07-21| 683.02
#2009-07-22| 683.80
#2009-07-23| 704.51
#2009-07-24| 707.24
#2009-07-27| 717.77
#2009-07-28| 714.51
#2009-07-29| 711.72
#2009-07-30| 728.03
#2009-07-31| 733.39
#2009-08-03| 750.44
#2009-08-04| 764.16
#2009-08-05| 782.79
#2009-08-06| 771.92
#2009-08-07| 790.17
#2009-08-10| 783.33
#2009-08-11| 757.84
#2009-08-12| 770.80
#2009-08-13| 782.40
#2009-08-14| 777.44
#2009-08-17| 746.79
#2009-08-18| 758.66
#2009-08-19| 759.27
#2009-08-20| 774.45
#2009-08-21| 790.79
#2009-08-24| 784.67
#2009-08-25| 794.96
#2009-08-26| 792.40
#2009-08-27| 799.13
#2009-08-28| 800.55
#2009-08-31| 796.77
#2009-09-01| 763.74
#2009-09-02| 753.74
#2009-09-03| 768.45
#2009-09-04| 776.28
#2009-09-07| .
#2009-09-08| 784.13
#2009-09-09| 790.97
#2009-09-10| 796.21
#2009-09-11| 794.17
#2009-09-14| 803.15
#2009-09-15| 808.32
#2009-09-16| 832.70
#2009-09-17| 830.57
#2009-09-18| 829.19
#2009-09-21| 820.34
#2009-09-22| 837.93
#2009-09-23| 823.97
#2009-09-24| 807.48
#2009-09-25| 800.87
#2009-09-28| 824.60
#2009-09-29| 821.70
#2009-09-30| 819.30
#2009-10-01| 790.47
#2009-10-02| 785.95
#2009-10-05| 806.43
#2009-10-06| 816.07
#2009-10-07| 822.89
#2009-10-08| 826.09
#2009-10-09| 832.65
#2009-10-12| 838.19
#2009-10-13| 830.04
#2009-10-14| 853.64
#2009-10-15| 849.32
#2009-10-16| 831.20
#2009-10-19| 836.41
#2009-10-20| 828.58
#2009-10-21| 815.70
#2009-10-22| 835.21
#2009-10-23| 822.81
#2009-10-26| 805.70
#2009-10-27| 797.83
#2009-10-28| 777.18
#2009-10-29| 804.52
#2009-10-30| 774.59
#2009-11-02| 779.07
#2009-11-03| 784.00
#2009-11-04| 777.12
#2009-11-05| 793.13
#2009-11-06| 790.44
#2009-11-09| 815.78
#2009-11-10| 812.29
#2009-11-11| 821.63
#2009-11-12| 810.36
#2009-11-13| 810.07
#2009-11-16| 819.71
#2009-11-17| 819.16
#2009-11-18| 826.80
#2009-11-19| 811.20
#2009-11-20| 807.20
#2009-11-23| 818.44
#2009-11-24| 812.51
#2009-11-25| 812.59
#2009-11-26| .
#2009-11-27| 793.00
#2009-11-30| 809.52
#2009-12-01| 814.50
#2009-12-02| 814.55
#2009-12-03| 799.28
#2009-12-04| 811.05
#2009-12-07| 802.21
#2009-12-08| 795.20
#2009-12-09| 797.16
#2009-12-10| 797.46
#2009-12-11| 802.15
#2009-12-14| 808.49
#2009-12-15| 798.71
#2009-12-16| 803.31
#2009-12-17| 791.85
#2009-12-18| 800.93
#2009-12-21| 810.56
#2009-12-22| 814.49
#2009-12-23| 813.97
#2009-12-24| 820.59
#2009-12-25| .
#2009-12-28| 819.78
#2009-12-29| 818.07
#2009-12-30| 817.37
#2009-12-31| 815.16
#2010-01-01| .
#2010-01-04| 828.71
#2010-01-05| 835.49
#2010-01-06| 836.66
#2010-01-07| 848.46
#2010-01-08| 846.40
#2010-01-11| 846.80
#2010-01-12| 835.74
#2010-01-13| 844.52
#2010-01-14| 849.77
#2010-01-15| 836.19
#2010-01-18| .
#2010-01-19| 845.58
#2010-01-20| 843.22
#2010-01-21| 826.44
#2010-01-22| 803.67
#2010-01-25| 805.84
#2010-01-26| 796.04
#2010-01-27| 811.59
#2010-01-28| 809.13
#2010-01-29| 804.22
#2010-02-01| 813.36
#2010-02-02| 821.77
#2010-02-03| 812.34
#2010-02-04| 783.26
#2010-02-05| 791.25
#2010-02-08| 778.95
#2010-02-09| 785.21
#2010-02-10| 791.78
#2010-02-11| 797.17
#2010-02-12| 797.56
#2010-02-15| .
#2010-02-16| 815.57
#2010-02-17| 819.23
#2010-02-18| 824.19
#2010-02-19| 827.66
#2010-02-22| 834.56
#2010-02-23| 822.19
#2010-02-24| 832.85
#2010-02-25| 830.93
#2010-02-26| 835.72
#2010-03-01| 841.62
#2010-03-02| 847.13
#2010-03-03| 847.55
#2010-03-04| 854.19
#2010-03-05| 870.17
#2010-03-08| 872.22
#2010-03-09| 873.06
#2010-03-10| 880.94
#2010-03-11| 886.39
#2010-03-12| 886.75
#2010-03-15| 886.69
#2010-03-16| 897.85
#2010-03-17| 906.73
#2010-03-18| 903.41
#2010-03-19| 897.74
#2010-03-22| 902.34
#2010-03-23| 908.37
#2010-03-24| 907.67
#2010-03-25| 911.92
#2010-03-26| 909.85
#2010-03-29| 913.03
#2010-03-30| 909.04
#2010-03-31| 909.50
#2010-04-01| 917.39
#2010-04-02| .
#2010-04-05| 925.39
#2010-04-06| 934.10
#2010-04-07| 928.21
#2010-04-08| 932.82
#2010-04-09| 937.84
#2010-04-12| 940.70
#2010-04-13| 940.96
#2010-04-14| 963.54
#2010-04-15| 959.44
#2010-04-16| 930.30
#2010-04-19| 937.46
#2010-04-20| 949.40
#2010-04-21| 948.42
#2010-04-22| 953.92
#2010-04-23| 958.08
#2010-04-26| 946.61
#2010-04-27| 918.97
#2010-04-28| 924.63
#2010-04-29| 945.94
#2010-04-30| 924.71
#2010-05-03| 938.50
#2010-05-04| 914.43
#2010-05-05| 907.08
#2010-05-06| 873.94
#2010-05-07| 860.43
#2010-05-10| 905.69
#2010-05-11| 903.73
#2010-05-12| 917.43
#2010-05-13| 905.40
#2010-05-14| 880.32
#2010-05-17| 878.45
#2010-05-18| 859.04
#2010-05-19| 856.87
#2010-05-20| 817.73
#2010-05-21| 841.33
#2010-05-24| 823.37
#2010-05-25| 824.26
#2010-05-26| 824.48
#2010-05-27| 855.97
#2010-05-28| 840.77
#2010-05-31| .
#2010-06-01| 825.92
#2010-06-02| 847.64
#2010-06-03| 845.78
#2010-06-04| 812.53
#2010-06-07| 799.23
#2010-06-08| 811.25
#2010-06-09| 806.83
#2010-06-10| 832.26
#2010-06-11| 835.26
#2010-06-14| 834.30
#2010-06-15| 854.16
#2010-06-16| 854.63
#2010-06-17| 852.86
#2010-06-18| 856.54
#2010-06-21| 856.55
#2010-06-22| 844.06
#2010-06-23| 837.60
#2010-06-24| 822.64
#2010-06-25| 840.40
#2010-06-28| 834.62
#2010-06-29| 802.22
#2010-06-30| 793.89
#2010-07-01| 789.56
#2010-07-02| 782.87
#2010-07-05| .
#2010-07-06| 787.18
#2010-07-07| 816.17
#2010-07-08| 822.99
#2010-07-09| 837.54
#2010-07-12| 835.77
#2010-07-13| 855.37
#2010-07-14| 848.45
#2010-07-15| 846.69
#2010-07-16| 813.50
#2010-07-19| 812.74
#2010-07-20| 821.92
#2010-07-21| 808.33
#2010-07-22| 831.80
#2010-07-23| 838.66
#2010-07-26| 852.31
#2010-07-27| 854.62
#2010-07-28| 847.45
#2010-07-29| 848.66
#2010-07-30| 848.74
#2010-08-02| 865.69
#2010-08-03| 858.27
#2010-08-04| 861.62
#2010-08-05| 855.58
#2010-08-06| 849.72
#2010-08-09| 857.03
#2010-08-10| 847.75
#2010-08-11| 819.52
#2010-08-12| 813.38
#2010-08-13| 811.94
#2010-08-16| 811.23
#2010-08-17| 819.47
#2010-08-18| 822.15
#2010-08-19| 804.25
#2010-08-20| 801.28
#2010-08-23| 797.47
#2010-08-24| 783.94
#2010-08-25| 787.50
#2010-08-26| 782.10
#2010-08-27| 799.39
#2010-08-30| 786.21
#2010-08-31| 789.95
#2010-09-01| 817.29
#2010-09-02| 824.46
#2010-09-03| 840.44
#2010-09-06| .
#2010-09-07| 823.77
#2010-09-08| 830.04
#2010-09-09| 837.19
#2010-09-10| 839.50
#2010-09-13| 855.35
#2010-09-14| 850.59
#2010-09-15| 854.14
#2010-09-16| 850.26
#2010-09-17| 847.51
#2010-09-20| 863.59
#2010-09-21| 854.89
#2010-09-22| 843.76
#2010-09-23| 830.34
#2010-09-24| 852.02
#2010-09-27| 844.19
#2010-09-28| 847.34
#2010-09-29| 843.91
#2010-09-30| 844.97
#2010-10-01| 850.18
#2010-10-04| 845.95
#2010-10-05| 864.52
#2010-10-06| 864.49
#2010-10-07| 860.65
#2010-10-08| 861.75
#2010-10-11| 861.43
#2010-10-12| 869.79
#2010-10-13| 874.03
#2010-10-14| 863.68
#2010-10-15| 853.26
#2010-10-18| 868.72
#2010-10-19| 857.03
#2010-10-20| 867.49
#2010-10-21| 866.10
#2010-10-22| 865.18
#2010-10-25| 864.26
#2010-10-26| 864.30
#2010-10-27| 861.71
#2010-10-28| 860.23
#2010-10-29| 861.58
#2010-11-01| 861.17
#2010-11-02| 865.28
#2010-11-03| 871.71
#2010-11-04| 897.59
#2010-11-05| 912.12
#2010-11-08| 906.36
#2010-11-09| 889.86
#2010-11-10| 898.42
#2010-11-11| 891.13
#2010-11-12| 877.50
#2010-11-15| 880.50
#2010-11-16| 863.51
#2010-11-17| 861.77
#2010-11-18| 873.99
#2010-11-19| 874.59
#2010-11-22| 865.50
#2010-11-23| 852.92
#2010-11-24| 867.82
#2010-11-25| .
#2010-11-26| 859.78
#2010-11-29| 862.42
#2010-11-30| 856.25
#2010-12-01| 873.74
#2010-12-02| 891.88
#2010-12-03| 893.33
#2010-12-06| 891.78
#2010-12-07| 891.59
#2010-12-08| 902.14
#2010-12-09| 909.85
#2010-12-10| 918.02
#2010-12-13| 919.15
#2010-12-14| 912.67
#2010-12-15| 905.87
#2010-12-16| 905.17
#2010-12-17| 904.91
#2010-12-20| 905.93
#2010-12-21| 919.77
#2010-12-22| 929.16
#2010-12-23| 924.37
#2010-12-24| .
#2010-12-27| 932.20
#2010-12-28| 933.72
#2010-12-29| 932.63
#2010-12-30| 930.60
#2010-12-31| 932.25
#2011-01-03| 948.33
#2011-01-04| 943.14
#2011-01-05| 953.56
#2011-01-06| 948.87
#2011-01-07| 943.66
#2011-01-10| 940.03
#2011-01-11| 944.86
#2011-01-12| 956.99
#2011-01-13| 953.08
#2011-01-14| 966.67
#2011-01-17| .
#2011-01-18| 963.37
#2011-01-19| 944.28
#2011-01-20| 945.52
#2011-01-21| 950.01
#2011-01-24| 952.61
#2011-01-25| 952.04
#2011-01-26| 952.05
#2011-01-27| 959.13
#2011-01-28| 941.97
#2011-01-31| 948.93
#2011-02-01| 967.51
#2011-02-02| 963.08
#2011-02-03| 965.27
#2011-02-04| 965.53
#2011-02-07| 978.56
#2011-02-08| 983.55
#2011-02-09| 976.86
#2011-02-10| 978.05
#2011-02-11| 989.43
#2011-02-14| 991.47
#2011-02-15| 990.14
#2011-02-16| 996.55
#2011-02-17| 997.69
#2011-02-18| 999.40
#2011-02-21| .
#2011-02-22| 973.45
#2011-02-23| 965.76
#2011-02-24| 967.78
#2011-02-25| 981.90
#2011-02-28| 986.70
#2011-03-01| 969.15
#2011-03-02| 965.23
#2011-03-03| 984.76
#2011-03-04| 974.64
#2011-03-07| 967.79
#2011-03-08| 984.33
#2011-03-09| 982.65
#2011-03-10| 962.95
#2011-03-11| 968.73
#2011-03-14| 961.09
#2011-03-15| 949.78
#2011-03-16| 934.45
#2011-03-17| 945.30
#2011-03-18| 954.22
#2011-03-21| 964.86
#2011-03-22| 961.08
#2011-03-23| 958.71
#2011-03-24| 963.38
#2011-03-25| 964.83
#2011-03-28| 962.79
#2011-03-29| 965.44
#2011-03-30| 975.62
#2011-03-31| 973.26
#2011-04-01| 981.91
#2011-04-04| 982.32
#2011-04-05| 981.08
#2011-04-06| 990.53
#2011-04-07| 984.85
#2011-04-08| 978.57
#2011-04-11| 977.56
#2011-04-12| 970.72
#2011-04-13| 966.99
#2011-04-14| 962.98
#2011-04-15| 964.13
#2011-04-18| 951.29
#2011-04-19| 955.87
#2011-04-20| 961.65
#2011-04-21| 967.80
#2011-04-22| .
#2011-04-25| 966.39
#2011-04-26| 972.86
#2011-04-27| 975.76
#2011-04-28| 983.43
#2011-04-29| 982.58
#2011-05-02| 980.85
#2011-05-03| 980.46
#2011-05-04| 971.61
#2011-05-05| 961.60
#2011-05-06| 965.27
#2011-05-09| 964.75
#2011-05-10| 974.22
#2011-05-11| 963.60
#2011-05-12| 962.35
#2011-05-13| 951.37
#2011-05-16| 949.90
#2011-05-17| 954.06
#2011-05-18| 960.33
#2011-05-19| 962.35
#2011-05-20| 951.14
#2011-05-23| 939.92
#2011-05-24| 937.73
#2011-05-25| 940.58
#2011-05-26| 944.03
#2011-05-27| 950.05
#2011-05-30| .
#2011-05-31| 959.62
#2011-06-01| 929.39
#2011-06-02| 929.70
#2011-06-03| 924.61
#2011-06-06| 909.25
#2011-06-07| 909.49
#2011-06-08| 901.48
#2011-06-09| 908.72
#2011-06-10| 899.56
#2011-06-13| 905.49
#2011-06-14| 914.34
#2011-06-15| 896.90
#2011-06-16| 899.12
#2011-06-17| 905.53
#2011-06-20| 907.64
#2011-06-21| 919.72
#2011-06-22| 914.55
#2011-06-23| 904.72
#2011-06-24| 898.96
#2011-06-27| 907.03
#2011-06-28| 912.25
#2011-06-29| 931.04
#2011-06-30| 935.83
#2011-07-01| 950.20
#2011-07-04| .
#2011-07-05| 944.87
#2011-07-06| 942.17
#2011-07-07| 955.07
#2011-07-08| 944.61
#2011-07-11| 922.04
#2011-07-12| 920.18
#2011-07-13| 923.43
#2011-07-14| 916.02
#2011-07-15| 915.17
#2011-07-18| 902.41
#2011-07-19| 915.96
#2011-07-20| 923.46
#2011-07-21| 941.49
#2011-07-22| 939.20
#2011-07-25| 932.46
#2011-07-26| 929.90
#2011-07-27| 908.49
#2011-07-28| 909.19
#2011-07-29| 905.07
#2011-08-01| 901.84
#2011-08-02| 878.29
#2011-08-03| 884.11
#2011-08-04| 843.00
#2011-08-05| 828.31
#2011-08-08| 755.65
#2011-08-09| 811.31
#2011-08-10| 767.71
#2011-08-11| 809.77
#2011-08-12| 802.13
#2011-08-15| 825.82
#2011-08-16| 813.97
#2011-08-17| 818.00
#2011-08-18| 779.24
#2011-08-19| 764.41
#2011-08-22| 758.18
#2011-08-23| 782.33
#2011-08-24| 800.18
#2011-08-25| 793.06
#2011-08-26| 798.63
#2011-08-29| 828.81
#2011-08-30| 825.86
#2011-08-31| 835.78
#2011-09-01| 819.31
#2011-09-02| 791.63
#2011-09-05| .
#2011-09-06| 779.74
#2011-09-07| 811.60
#2011-09-08| 797.38
#2011-09-09| 772.78
#2011-09-12| 777.30
#2011-09-13| 783.94
#2011-09-14| 792.22
#2011-09-15| 810.70
#2011-09-16| 810.46
#2011-09-19| 792.13
#2011-09-20| 790.76
#2011-09-21| 757.26
#2011-09-22| 733.61
#2011-09-23| 741.22
#2011-09-26| 765.76
#2011-09-27| 773.14
#2011-09-28| 752.61
#2011-09-29| 770.18
#2011-09-30| 747.36
#2011-10-03| 715.50
#2011-10-04| 737.50
#2011-10-05| 746.98
#2011-10-06| 768.35
#2011-10-07| 746.39
#2011-10-10| 777.35
#2011-10-11| 777.80
#2011-10-12| 796.97
#2011-10-13| 781.70
#2011-10-14| 793.39
#2011-10-17| 770.34
#2011-10-18| 799.74
#2011-10-19| 788.58
#2011-10-20| 797.49
#2011-10-21| 816.19
#2011-10-24| 833.23
#2011-10-25| 809.58
#2011-10-26| 822.76
#2011-10-27| 868.28
#2011-10-28| 866.31
#2011-10-31| 840.41
#2011-11-01| 802.64
#2011-11-02| 823.72
#2011-11-03| 837.70
#2011-11-04| 826.71
#2011-11-07| 830.14
#2011-11-08| 843.96
#2011-11-09| 804.74
#2011-11-10| 807.36
#2011-11-11| 824.60
#2011-11-14| 810.47
#2011-11-15| 813.42
#2011-11-16| 797.83
#2011-11-17| 783.30
#2011-11-18| 786.98
#2011-11-21| 768.78
#2011-11-22| 764.43
#2011-11-23| 743.45
#2011-11-24| .
#2011-11-25| 744.55
#2011-11-28| 766.44
#2011-11-29| 763.89
#2011-11-30| 809.14
#2011-12-01| 801.65
#2011-12-02| 810.15
#2011-12-05| 823.45
#2011-12-06| 821.03
#2011-12-07| 830.17
#2011-12-08| 804.44
#2011-12-09| 819.76
#2011-12-12| 803.56
#2011-12-13| 793.35
#2011-12-14| 788.64
#2011-12-15| 791.06
#2011-12-16| 796.51
#2011-12-19| 782.88
#2011-12-20| 808.77
#2011-12-21| 812.53
#2011-12-22| 826.95
#2011-12-23| 832.54
#2011-12-26| .
#2011-12-27| 829.34
#2011-12-28| 817.63
#2011-12-29| 829.03
#2011-12-30| 826.30
#2012-01-02| .
#2012-01-03| 845.63
#2012-01-04| 840.76
#2012-01-05| 848.35
#2012-01-06| 843.51
#2012-01-09| 846.55
#2012-01-10| 860.05
#2012-01-11| 865.55
#2012-01-12| 869.25
#2012-01-13| 862.95
#2012-01-16| .
#2012-01-17| 861.27
#2012-01-18| 872.77
#2012-01-19| 880.87
#2012-01-20| 885.89
#2012-01-23| 889.67
#2012-01-24| 887.52
#2012-01-25| 889.45
#2012-01-26| 884.25
#2012-01-27| 885.47
#2012-01-30| 878.30
#2012-01-31| 881.46
#2012-02-01| 895.77
#2012-02-02| 899.77
#2012-02-03| 919.62
#2012-02-06| 916.18
#2012-02-07| 915.64
#2012-02-08| 920.26
#2012-02-09| 918.38
#2012-02-10| 909.83
#2012-02-13| 917.48
#2012-02-14| 909.85
#2012-02-15| 906.51
#2012-02-16| 918.50
#2012-02-17| 922.98
#2012-02-20| .
#2012-02-21| 922.64
#2012-02-22| 912.86
#2012-02-23| 921.10
#2012-02-24| 918.87
#2012-02-27| 924.47
#2012-02-28| 926.42
#2012-02-29| 923.82
#2012-03-01| 933.17
#2012-03-02| 927.97
#2012-03-05| 926.45
#2012-03-06| 905.96
#2012-03-07| 914.79
#2012-03-08| 924.52
#2012-03-09| 931.89
#2012-03-12| 929.76
#2012-03-13| 959.42
#2012-03-14| 958.90
#2012-03-15| 972.50
#2012-03-16| 974.62
#2012-03-19| 979.94
#2012-03-20| 979.49
#2012-03-21| 976.43
#2012-03-22| 965.36
#2012-03-23| 973.86
#2012-03-26| 988.93
#2012-03-27| 981.51
#2012-03-28| 983.32
#2012-03-29| 974.40
#2012-03-30| 977.19
#2012-04-02| 986.12
#2012-04-03| 981.61
#2012-04-04| 967.78
#2012-04-05| 966.55
#2012-04-06| .
#2012-04-09| 952.11
#2012-04-10| 932.84
#2012-04-11| 946.06
#2012-04-12| 963.03
#2012-04-13| 943.56
#2012-04-16| 950.52
#2012-04-17| 964.77
#2012-04-18| 958.00
#2012-04-19| 954.41
#2012-04-20| 953.32
#2012-04-23| 944.19
#2012-04-24| 953.81
#2012-04-25| 963.24
#2012-04-26| 969.67
#2012-04-27| 972.78
#2012-04-30| 967.08
#2012-05-01| 974.51
#2012-05-02| 967.15
#2012-05-03| 958.77
#2012-05-04| 944.82
#2012-05-07| 949.97
#2012-05-08| 943.73
#2012-05-09| 933.97
#2012-05-10| 939.02
#2012-05-11| 933.23
#2012-05-14| 916.27
#2012-05-15| 911.63
#2012-05-16| 900.98
#2012-05-17| 882.04
#2012-05-18| 872.83
#2012-05-21| 880.98
#2012-05-22| 887.91
#2012-05-23| 890.32
#2012-05-24| 891.46
#2012-05-25| 887.05
#2012-05-28| .
#2012-05-29| 898.88
#2012-05-30| 880.51
#2012-05-31| 885.42
#2012-06-01| 856.01
#2012-06-04| 849.63
#2012-06-05| 862.28
#2012-06-06| 884.78
#2012-06-07| 884.78
#2012-06-08| 890.73
#2012-06-11| 876.41
#2012-06-12| 888.12
#2012-06-13| 885.06
#2012-06-14| 894.15
#2012-06-15| 904.33
#2012-06-18| 901.52
#2012-06-19| 917.27
#2012-06-20| 919.20
#2012-06-21| 899.04
#2012-06-22| 906.78
#2012-06-25| 890.37
#2012-06-26| 895.81
#2012-06-27| 905.95
#2012-06-28| 904.75
#2012-06-29| 927.54
#2012-07-02| 933.48
#2012-07-03| 940.60
#2012-07-04| .
#2012-07-05| 932.02
#2012-07-06| 924.91
#2012-07-09| 922.64
#2012-07-10| 916.17
#2012-07-11| 921.36
#2012-07-12| 913.99
#2012-07-13| 934.55
#2012-07-16| 932.90
#2012-07-17| 938.90
#2012-07-18| 935.81
#2012-07-19| 930.30
#2012-07-20| 919.14
#2012-07-23| 910.01
#2012-07-24| 905.62
#2012-07-25| 907.42
#2012-07-26| 920.87
#2012-07-27| 937.17
#2012-07-30| 936.08
#2012-07-31| 932.75
#2012-08-01| 927.21
#2012-08-02| 920.24
#2012-08-03| 939.89
#2012-08-06| 940.34
#2012-08-07| 944.95
#2012-08-08| 943.95
#2012-08-09| 943.46
#2012-08-10| 944.35
#2012-08-13| 944.01
#2012-08-14| 944.76
#2012-08-15| 948.87
#2012-08-16| 955.18
#2012-08-17| 958.53
#2012-08-20| 959.31
#2012-08-21| 961.44
#2012-08-22| 958.20
#2012-08-23| 950.96
#2012-08-24| 955.84
#2012-08-27| 956.42
#2012-08-28| 957.40
#2012-08-29| 960.12
#2012-08-30| 953.79
#2012-08-31| 958.78
#2012-09-03| .
#2012-09-04| 961.38
#2012-09-05| 961.09
#2012-09-06| 981.19
#2012-09-07| 989.42
#2012-09-10| 983.30
#2012-09-11| 989.71
#2012-09-12| 993.28
#2012-09-13|1012.54
#2012-09-14|1021.77
#2012-09-17|1012.41
#2012-09-18|1008.33
#2012-09-19|1007.90
#2012-09-20|1002.63
#2012-09-21|1001.13
#2012-09-24|1000.55
#2012-09-25| 988.88
#2012-09-26| 982.12
#2012-09-27| 991.22
#2012-09-28| 988.06
#2012-10-01| 992.13
#2012-10-02| 993.93
#2012-10-03| 999.87
#2012-10-04|1011.72
#2012-10-05|1013.44
#2012-10-08|1011.52
#2012-10-09|1003.12
#2012-10-10|1002.73
#2012-10-11|1007.40
#2012-10-12| 996.35
#2012-10-15|1005.05
#2012-10-16|1011.00
#2012-10-17|1021.41
#2012-10-18|1022.74
#2012-10-19|1010.66
#2012-10-22|1009.88
#2012-10-23| 996.30
#2012-10-24| 996.40
#2012-10-25| 998.39
#2012-10-26| 993.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 997.96
#2012-11-01|1009.50
#2012-11-02|1004.63
#2012-11-05|1002.70
#2012-11-06|1011.53
#2012-11-07| 984.42
#2012-11-08| 976.43
#2012-11-09| 977.87
#2012-11-12| 978.92
#2012-11-13| 972.91
#2012-11-14| 956.08
#2012-11-15| 956.32
#2012-11-16| 963.71
#2012-11-19| 980.82
#2012-11-20| 985.46
#2012-11-21| 987.32
#2012-11-22| .
#2012-11-23| 999.12
#2012-11-26| 996.08
#2012-11-27| 989.45
#2012-11-28| 993.58
#2012-11-29| 999.33
#2012-11-30|1000.00
#2012-12-03| 997.91
#2012-12-04| 995.64
#2012-12-05|1003.76
#2012-12-06|1006.25
#2012-12-07|1011.10
#2012-12-10|1010.53
#2012-12-11|1015.18
#2012-12-12|1019.02
#2012-12-13|1014.37
#2012-12-14|1011.40
#2012-12-17|1027.07
#2012-12-18|1039.89
#2012-12-19|1036.75
#2012-12-20|1047.84
#2012-12-21|1037.86
#2012-12-24|1037.66
#2012-12-25|1037.66
#2012-12-26|1034.95
#2012-12-27|1032.53
#2012-12-28|1025.51
#2012-12-31|1037.66
#2013-01-01|1037.66
#2013-01-02|1065.22
#2013-01-03|1064.37
#2013-01-04|1075.50
#2013-01-07|1073.27
#2013-01-08|1071.71
#2013-01-09|1072.12
#2013-01-10|1081.50
#2013-01-11|1079.71
#2013-01-14|1078.31
#2013-01-15|1082.31
#2013-01-16|1082.25
#2013-01-17|1083.71
#2013-01-18|1084.41
#2013-01-21|1085.40
#2013-01-22|1094.20
#2013-01-23|1092.32
#2013-01-24|1095.68
#2013-01-25|1098.96
#2013-01-28|1096.24
#2013-01-29|1101.04
#2013-01-30|1097.24
#2013-01-31|1097.05
#2013-02-01|1109.60
#2013-02-04|1098.71
#2013-02-05|1108.78
#2013-02-06|1112.17
#2013-02-07|1107.98
#2013-02-08|1112.06
#2013-02-11|1113.49
#2013-02-12|1121.24
#2013-02-13|1120.31
#2013-02-14|1122.64
#2013-02-15|1120.45
#2013-02-18|1119.83
#2013-02-19|1128.70
#2013-02-20|1114.69
#2013-02-21|1106.27
#2013-02-22|1117.13
#2013-02-25|1092.44
#2013-02-26|1096.87
#2013-02-27|1111.38
#2013-02-28|1111.01
#2013-03-01|1113.19
#2013-03-04|1120.26
#2013-03-05|1129.35
#2013-03-06|1133.97
#2013-03-07|1138.74
#2013-03-08|1142.22
#2013-03-11|1148.34
#2013-03-12|1142.71
#2013-03-13|1144.57
#2013-03-14|1151.54
#2013-03-15|1154.19
#2013-03-18|1145.37
#2013-03-19|1139.22
#2013-03-20|1145.69
#2013-03-21|1135.41
#2013-03-22|1141.33
#2013-03-25|1139.43
#2013-03-26|1148.28
#2013-03-27|1144.58
#2013-03-28|1148.78
#2013-03-29|1148.78
#2013-04-01|1142.92
#2013-04-02|1148.88
#2013-04-03|1131.97
#2013-04-04|1138.86
#2013-04-05|1134.26
#2013-04-08|1144.42
#2013-04-09|1147.73
#2013-04-10|1161.27
#2013-04-11|1164.42
#2013-04-12|1159.62
#2013-04-15|1132.06
#2013-04-16|1149.16
#2013-04-17|1129.58
#2013-04-18|1121.32
#2013-04-19|1135.46
#2013-04-22|1135.27
#2013-04-23|1151.88
#2013-04-24|1159.08
#2013-04-25|1164.78
#2013-04-26|1160.62
#2013-04-29|1167.38
#2013-04-30|1174.83
#2013-05-01|1161.40
#2013-05-02|1172.24
#2013-05-03|1182.56
#2013-05-06|1192.48
#2013-05-07|1200.58
#2013-05-08|1208.08
#2013-05-09|1199.65
#2013-05-10|1202.53
#2013-05-13|1205.13
#2013-05-14|1220.07
#2013-05-15|1228.06
#2013-05-16|1222.18
#2013-05-17|1235.26
#2013-05-20|1236.17
#2013-05-21|1239.94
#2013-05-22|1225.46
#2013-05-23|1217.48
#2013-05-24|1219.05
#2013-05-27|1219.11
#2013-05-28|1227.16
#2013-05-29|1223.69
#2013-05-30|1234.03
#2013-05-31|1216.64
#2013-06-03|1218.23
#2013-06-04|1208.82
#2013-06-05|1190.40
#2013-06-06|1205.44
#2013-06-07|1221.16
#2013-06-10|1223.22
#2013-06-11|1204.13
#2013-06-12|1192.53
#2013-06-13|1214.96
#2013-06-14|1203.10
#2013-06-17|1213.24
#2013-06-18|1220.67
#2013-06-19|1204.72
#2013-06-20|1175.76
#2013-06-21|1176.16
#2013-06-24|1158.09
#2013-06-25|1178.29
#2013-06-26|1189.96
#2013-06-27|1204.99
#2013-06-28|1199.17
#2013-07-01|1205.90
#2013-07-02|1207.24
#2013-07-03|1204.29
#2013-07-04|1204.75
#2013-07-05|1219.92
#2013-07-08|1227.28
#2013-07-09|1237.32
#2013-07-10|1231.55
#2013-07-11|1245.84
#2013-07-12|1253.04
#2013-07-15|1257.87
#2013-07-16|1253.51
#2013-07-17|1259.75
#2013-07-18|1275.90
#2013-07-19|1276.45
#2013-07-22|1285.18
#2013-07-23|1283.11
#2013-07-24|1273.13
#2013-07-25|1276.23
#2013-07-26|1274.13
#2013-07-29|1267.33
#2013-07-30|1265.94
#2013-07-31|1261.41
#2013-08-01|1278.48
#2013-08-02|1278.92
#2013-08-05|1276.21
#2013-08-06|1266.99
#2013-08-07|1257.69
#2013-08-08|1262.44
#2013-08-09|1260.95
#2013-08-12|1256.28
#2013-08-13|1258.99
#2013-08-14|1255.86
#2013-08-15|1237.98
#2013-08-16|1235.00
#2013-08-19|1220.43
#2013-08-20|1231.64
#2013-08-21|1224.40
#2013-08-22|1235.55
#2013-08-23|1238.26
#2013-08-26|1231.94
#2013-08-27|1206.99
#2013-08-28|1208.13
#2013-08-29|1213.33
#2013-08-30|1205.69
#2013-09-02|1205.78
#2013-09-03|1213.35
#2013-09-04|1222.07
#2013-09-05|1224.97
#2013-09-06|1227.94
#2013-09-09|1240.81
#2013-09-10|1252.93
#2013-09-11|1255.83
#2013-09-12|1248.15
#2013-09-13|1250.59
#2013-09-16|1263.05
#2013-09-17|1269.33
#2013-09-18|1280.84
#2013-09-19|1276.82
#2013-09-20|1270.08
#2013-09-23|1257.78
#2013-09-24|1252.81
#2013-09-25|1257.01
#2013-09-26|1258.23
#2013-09-27|1255.42
#2013-09-30|1248.15
#2013-10-01|1257.84
#2013-10-02|1255.54
#2013-10-03|1245.46
#2013-10-04|1253.91
#2013-10-07|1242.44
#2013-10-08|1227.47
#2013-10-09|1229.57
#2013-10-10|1261.97
#2013-10-11|1270.48
#2013-10-14|1275.79
#2013-10-15|1267.94
#2013-10-16|1290.37
#2013-10-17|1303.87
#2013-10-18|1308.91
#2013-10-21|1307.54
#2013-10-22|1311.27
#2013-10-23|1302.22
#2013-10-24|1305.20
#2013-10-25|1310.19
#2013-10-28|1308.83
#2013-10-29|1312.63
#2013-10-30|1306.85
#2013-10-31|1294.77
#2013-11-01|1297.83
#2013-11-04|1298.88
#2013-11-05|1292.86
#2013-11-06|1297.90
#2013-11-07|1283.69
#2013-11-08|1304.77
#2013-11-11|1306.00
#2013-11-12|1297.20
#2013-11-13|1307.84
#2013-11-14|1316.70
#2013-11-15|1322.91
#2013-11-18|1322.43
#2013-11-19|1321.56
#2013-11-20|1317.98
#2013-11-21|1332.67
#2013-11-22|1337.89
#2013-11-25|1338.44
#2013-11-26|1336.90
#2013-11-27|1341.23
#2013-11-28|1341.03
#2013-11-29|1337.26
#2013-12-02|1332.97
#2013-12-03|1320.62
#2013-12-04|1321.11
#2013-12-05|1312.68
#2013-12-06|1329.44
#2013-12-09|1333.07
#2013-12-10|1328.40
#2013-12-11|1312.10
#2013-12-12|1310.56
#2013-12-13|1313.34
#2013-12-16|1321.64
#2013-12-17|1317.15
#2013-12-18|1342.66
#2013-12-19|1339.75
#2013-12-20|1347.66
#2013-12-23|1356.81
#2013-12-24|1359.51
#2013-12-25|1359.51
#2013-12-26|1361.25
#2013-12-27|1360.82
#2013-12-30|1361.24
#2013-12-31|1366.12
#2014-01-01|1366.12
#2014-01-02|1358.38
#2014-01-03|1365.09
#2014-01-06|1363.41
#2014-01-07|1364.61
#2014-01-08|1366.70
#2014-01-09|1369.53
#2014-01-10|1368.35
#2014-01-13|1352.39
#2014-01-14|1360.20
#2014-01-15|1373.12
#2014-01-16|1367.58
#2014-01-17|1365.87
#2014-01-20|1366.93
#2014-01-21|1369.71
#2014-01-22|1372.47
#2014-01-23|1352.59
#2014-01-24|1324.33
#2014-01-27|1312.63
#2014-01-28|1325.78
#2014-01-29|1312.05
#2014-01-30|1328.35
#2014-01-31|1314.53
#2014-02-03|1285.50
#2014-02-04|1295.10
#2014-02-05|1294.76
#2014-02-06|1312.41
#2014-02-07|1326.62
#2014-02-10|1328.11
#2014-02-11|1339.30
#2014-02-12|1341.97
#2014-02-13|1348.33
#2014-02-14|1351.65
#2014-02-17|1351.74
#2014-02-18|1355.44
#2014-02-19|1340.66
#2014-02-20|1343.39
#2014-02-21|1343.10
#2014-02-24|1353.20
#2014-02-25|1347.81
#2014-02-26|1347.37
#2014-02-27|1353.37
#2014-02-28|1360.85
#2014-03-03|1350.77
#2014-03-04|1374.18
#2014-03-05|1381.00
#2014-03-06|1388.22
#2014-03-07|1390.89
#2014-03-10|1390.67
#2014-03-11|1385.48
#2014-03-12|1385.26
#2014-03-13|1372.05
#2014-03-14|1366.31
#2014-03-17|1378.59
#2014-03-18|1385.63
#2014-03-19|1379.23
#2014-03-20|1394.89
#2014-03-21|1395.68
#2014-03-24|1392.11
#2014-03-25|1392.46
#2014-03-26|1379.54
#2014-03-27|1374.25
#2014-03-28|1378.37
#2014-03-31|1393.39
#2014-04-01|1400.03
#2014-04-02|1401.80
#2014-04-03|1399.58
#2014-04-04|1384.92
#2014-04-07|1368.09
#2014-04-08|1371.34
#2014-04-09|1381.74
#2014-04-10|1353.41
#2014-04-11|1338.86
#2014-04-14|1347.88
#2014-04-15|1357.64
#2014-04-16|1369.50
#2014-04-17|1371.73
#2014-04-18|1371.25
#2014-04-21|1371.22
#2014-04-22|1379.06
#2014-04-23|1379.56
#2014-04-24|1379.34
#2014-04-25|1365.54
#2014-04-28|1361.47
#2014-04-29|1371.87
#2014-04-30|1376.98
#2014-05-01|1378.39
#2014-05-02|1379.74
#2014-05-05|1375.32
#2014-05-06|1360.48
#2014-05-07|1375.63
#2014-05-08|1378.49
#2014-05-09|1377.66
#2014-05-12|1391.11
#2014-05-13|1387.99
#2014-05-14|1378.17
#2014-05-15|1366.07
#2014-05-16|1367.68
#2014-05-19|1374.84
#2014-05-20|1365.54
#2014-05-21|1374.61
#2014-05-22|1381.14
#2014-05-23|1386.35
#2014-05-26|1387.11
#2014-05-27|1399.09
#2014-05-28|1395.29
#2014-05-29|1397.47
#2014-05-30|1398.71
#2014-06-02|1402.51
#2014-06-03|1403.55
#2014-06-04|1408.56
#2014-06-05|1421.19
#2014-06-06|1430.04
#2014-06-09|1434.18
#2014-06-10|1432.70
#2014-06-11|1424.66
#2014-06-12|1417.99
#2014-06-13|1418.45
#2014-06-16|1413.93
#2014-06-17|1425.37
#2014-06-18|1433.00
#2014-06-19|1431.67
#2014-06-20|1436.68
#2014-06-23|1438.79
#2014-06-24|1429.94
#2014-06-25|1432.23
#2014-06-26|1430.38
#2014-06-27|1436.37
#2014-06-30|1437.97
#2014-07-01|1446.53
#2014-07-02|1445.91
#2014-07-03|1454.99
#2014-07-04|1455.65
#2014-07-07|1449.00
#2014-07-08|1439.31
#2014-07-09|1443.80
#2014-07-10|1436.08
#2014-07-11|1436.39
#2014-07-14|1444.74
#2014-07-15|1451.41
#2014-07-16|1450.54
#2014-07-17|1434.20
#2014-07-18|1448.25
#2014-07-21|1444.58
#2014-07-22|1449.69
#2014-07-23|1452.14
#2014-07-24|1456.03
#2014-07-25|1448.38
#2014-07-28|1448.82
#2014-07-29|1441.77
#2014-07-30|1446.26
#2014-07-31|1421.22
#2014-08-01|1410.71
#2014-08-04|1418.89
#2014-08-05|1407.66
#2014-08-06|1413.11
#2014-08-07|1406.46
#2014-08-08|1415.77
#2014-08-11|1420.76
#2014-08-12|1421.46
#2014-08-13|1429.87
#2014-08-14|1436.70
#2014-08-15|1431.38
#2014-08-18|1446.53
#2014-08-19|1449.28
#2014-08-20|1452.52
#2014-08-21|1464.99
#2014-08-22|1459.70
#2014-08-25|1468.06
#2014-08-26|1471.49
#2014-08-27|1471.40
#2014-08-28|1464.88
#2014-08-29|1471.58
#2014-09-01|1471.25
#2014-09-02|1475.88
#2014-09-03|1475.44
#2014-09-04|1475.15
#2014-09-05|1476.56
#2014-09-08|1476.66
#2014-09-09|1463.67
#2014-09-10|1468.51
#2014-09-11|1471.36
#2014-09-12|1465.56
#2014-09-15|1463.96
#2014-09-16|1469.75
#2014-09-17|1475.38
#2014-09-18|1487.67
#2014-09-19|1480.59
#2014-09-22|1468.37
#2014-09-23|1457.59
#2014-09-24|1462.97
#2014-09-25|1440.55
#2014-09-26|1453.15
#2014-09-29|1446.78
#2014-09-30|1443.39
#2014-10-01|1429.44
#2014-10-02|1432.31
#2014-10-03|1447.19
#2014-10-06|1446.59
#2014-10-07|1424.69
#2014-10-08|1449.08
#2014-10-09|1425.49
#2014-10-10|1412.26
#2014-10-13|1403.94
#2014-10-14|1409.22
#2014-10-15|1383.66
#2014-10-16|1387.76
#2014-10-17|1404.49
#2014-10-20|1413.64
#2014-10-21|1438.84
#2014-10-22|1426.73
#2014-10-23|1439.91
#2014-10-24|1449.38
#2014-10-27|1451.59
#2014-10-28|1469.39
#2014-10-29|1470.23
#2014-10-30|1481.89
#2014-10-31|1498.06
#2014-11-03|1500.64
#2014-11-04|1499.51
#2014-11-05|1510.83
#2014-11-06|1510.26
#2014-11-07|1512.61
#2014-11-10|1520.30
#2014-11-11|1517.06
#2014-11-12|1517.11
#2014-11-13|1515.31
#2014-11-14|1510.72
#2014-11-17|1510.99
#2014-11-18|1514.70
#2014-11-19|1510.83
#2014-11-20|1514.19
#2014-11-21|1520.87
#2014-11-24|1528.41
#2014-11-25|1528.91
#2014-11-26|1533.62
#2014-11-27|1532.93
#2014-11-28|1530.64
#2014-12-01|1519.18
#2014-12-02|1530.37
#2014-12-03|1537.57
#2014-12-04|1534.42
#2014-12-05|1544.75
#2014-12-08|1544.87
#2014-12-09|1544.43
#2014-12-10|1521.97
#2014-12-11|1526.74
#2014-12-12|1497.96
#2014-12-15|1486.19
#2014-12-16|1476.44
#2014-12-17|1508.05
#2014-12-18|1537.61
#2014-12-19|1538.49
#2014-12-22|1546.99
#2014-12-23|1556.74
#2014-12-24|1555.64
#2014-12-25|1555.64
#2014-12-26|1556.36
#2014-12-29|1562.64
#2014-12-30|1560.28
#2014-12-31|1544.26
#2015-01-01|1544.26
#2015-01-02|1544.56
#2015-01-05|1515.23
#2015-01-06|1495.60
#2015-01-07|1509.88
#2015-01-08|1529.97
#2015-01-09|1510.48
#2015-01-12|1498.95
#2015-01-13|1495.53
#2015-01-14|1477.18
#2015-01-15|1461.91
#2015-01-16|1477.67
#2015-01-19|1478.23
#2015-01-20|1470.18
#2015-01-21|1471.67
#2015-01-22|1503.73
#2015-01-23|1492.38
#2015-01-26|1498.87
#2015-01-27|1485.43
#2015-01-28|1459.56
#2015-01-29|1469.73
#2015-01-30|1446.39
#2015-02-02|1467.38
#2015-02-03|1493.58
#2015-02-04|1489.26
#2015-02-05|1509.26
#2015-02-06|1512.36
#2015-02-09|1506.68
#2015-02-10|1513.61
#2015-02-11|1511.89
#2015-02-12|1530.53
#2015-02-13|1531.05
#2015-02-16|1530.65
#2015-02-17|1536.59
#2015-02-18|1528.64
#2015-02-19|1521.58
#2015-02-20|1531.92
#2015-02-23|1527.19
#2015-02-24|1529.86
#2015-02-25|1534.74
#2015-02-26|1530.99
#2015-02-27|1526.51
#2015-03-02|1537.98
#2015-03-03|1532.69
#2015-03-04|1523.19
#2015-03-05|1527.86
#2015-03-06|1513.46
#2015-03-09|1519.76
#2015-03-10|1491.99
#2015-03-11|1498.60
#2015-03-12|1528.60
#2015-03-13|1517.15
#2015-03-16|1533.45
#2015-03-17|1531.34
#2015-03-18|1538.96
#2015-03-19|1528.42
#2015-03-20|1550.55
#2015-03-23|1546.68
#2015-03-24|1537.33
#2015-03-25|1514.79
#2015-03-26|1512.54
#2015-03-27|1509.18
#2015-03-30|1525.42
#2015-03-31|1519.29
#2015-04-01|1518.06
#2015-04-02|1527.47
#2015-04-03|1528.73
#2015-04-06|1531.31
#2015-04-07|1525.28
#2015-04-08|1530.99
#2015-04-09|1529.57
#2015-04-10|1530.77
#2015-04-13|1533.35
#2015-04-14|1535.62
#2015-04-15|1542.10
#2015-04-16|1546.01
#2015-04-17|1527.88
#2015-04-20|1535.95
#2015-04-21|1529.72
#2015-04-22|1540.16
#2015-04-23|1543.69
#2015-04-24|1541.10
#2015-04-27|1536.72
#2015-04-28|1545.75
#2015-04-29|1544.53
#2015-04-30|1528.83
#2015-05-01|1537.37
#2015-05-04|1549.59
#2015-05-05|1537.46
#2015-05-06|1531.76
#2015-05-07|1539.20
#2015-05-08|1558.41
#2015-05-11|1553.91
#2015-05-12|1550.27
#2015-05-13|1550.40
#2015-05-14|1564.83
#2015-05-15|1558.97
#2015-05-18|1565.14
#2015-05-19|1572.27
#2015-05-20|1567.15
#2015-05-21|1564.44
#2015-05-22|1561.42
#2015-05-25|1561.27
#2015-05-26|1546.22
#2015-05-27|1558.87
#2015-05-28|1557.46
#2015-05-29|1544.24
#2015-06-01|1547.33
#2015-06-02|1550.69
#2015-06-03|1559.44
#2015-06-04|1547.46
#2015-06-05|1552.95
#2015-06-08|1543.75
#2015-06-09|1549.18
#2015-06-10|1570.93
#2015-06-11|1574.60
#2015-06-12|1569.01
#2015-06-15|1562.71
#2015-06-16|1571.08
#2015-06-17|1568.87
#2015-06-18|1584.42
#2015-06-19|1570.83
#2015-06-22|1580.88
#2015-06-23|1585.17
#2015-06-24|1573.68
#2015-06-25|1565.76
#2015-06-26|1571.00
#2015-06-29|1533.68
#2015-06-30|1537.84
#2015-07-01|1554.99
#2015-07-02|1550.14
#2015-07-03|1551.04
#2015-07-06|1547.43
#2015-07-07|1548.13
#2015-07-08|1525.62
#2015-07-09|1532.42
#2015-07-10|1551.25
#2015-07-13|1564.54
#2015-07-14|1570.16
#2015-07-15|1576.96
#2015-07-16|1590.04
#2015-07-17|1585.48
#2015-07-20|1587.46
#2015-07-21|1584.23
#2015-07-22|1591.62
#2015-07-23|1578.03
#2015-07-24|1567.66
#2015-07-27|1555.40
#2015-07-28|1562.81
#2015-07-29|1579.25
#2015-07-30|1580.18
#2015-07-31|1576.72
#2015-08-03|1577.07
#2015-08-04|1574.84
#2015-08-05|1577.51
#2015-08-06|1570.14
#2015-08-07|1570.39
#2015-08-10|1585.18
#2015-08-11|1572.38
#2015-08-12|1563.10
#2015-08-13|1564.96
#2015-08-14|1575.98
#2015-08-17|1578.58
#2015-08-18|1577.74
#2015-08-19|1564.19
#2015-08-20|1534.25
#2015-08-21|1491.73
#2015-08-24|1425.88
#2015-08-25|1406.92
#2015-08-26|1455.11
#2015-08-27|1490.24
#2015-08-28|1487.70
#2015-08-31|1475.93
#2015-09-01|1430.50
#2015-09-02|1447.86
#2015-09-03|1456.74
#2015-09-04|1431.03
#2015-09-07|1430.57
#2015-09-08|1463.73
#2015-09-09|1446.84
#2015-09-10|1452.33
#2015-09-11|1458.22
#2015-09-14|1455.56
#2015-09-15|1473.54
#2015-09-16|1485.80
#2015-09-17|1472.38
#2015-09-18|1448.42
#2015-09-21|1463.59
#2015-09-22|1444.16
#2015-09-23|1446.39
#2015-09-24|1436.69
#2015-09-25|1452.11
#2015-09-28|1419.10
#2015-09-29|1424.69
#2015-09-30|1443.65
#2015-10-01|1447.93
#2015-10-02|1448.16
#2015-10-05|1479.44
#2015-10-06|1475.21
#2015-10-07|1490.83
#2015-10-08|1499.47
#2015-10-09|1493.86
#2015-10-12|1497.66
#2015-10-13|1488.14
#2015-10-14|1472.75
#2015-10-15|1501.57
#2015-10-16|1507.64
#2015-10-19|1509.94
#2015-10-20|1517.40
#2015-10-21|1503.60
#2015-10-22|1526.88
#2015-10-23|1540.01
#2015-10-26|1536.35
#2015-10-27|1525.96
#2015-10-28|1559.94
#2015-10-29|1553.88
#2015-10-30|1533.46
#2015-11-02|1553.12
#2015-11-03|1553.52
#2015-11-04|1549.73
#2015-11-05|1557.45
#2015-11-06|1567.49
#2015-11-09|1549.89
#2015-11-10|1557.43
#2015-11-11|1554.65
#2015-11-12|1529.67
#2015-11-13|1516.10
#2015-11-16|1534.29
#2015-11-17|1533.34
#2015-11-18|1556.76
#2015-11-19|1559.65
#2015-11-20|1562.68
#2015-11-23|1558.61
#2015-11-24|1555.73
#2015-11-25|1556.86
#2015-11-26|1557.56
#2015-11-27|1562.23
#2015-11-30|1559.12
#2015-12-01|1575.26
#2015-12-02|1556.86
#2015-12-03|1533.24
#2015-12-04|1567.37
#2015-12-07|1550.11
#2015-12-08|1530.89
#2015-12-09|1515.65
#2015-12-10|1515.87
#2015-12-11|1484.30
#2015-12-14|1484.17
#2015-12-15|1515.34
#2015-12-16|1538.63
#2015-12-17|1518.25
#2015-12-18|1486.33
#2015-12-21|1496.97
#2015-12-22|1508.00
#2015-12-23|1526.85
#2015-12-24|1527.78
#2015-12-25|1527.78
#2015-12-28|1525.59
#2015-12-29|1540.58
#2015-12-30|1528.50
#2015-12-31|1513.04
#2016-01-01|1513.04
#2016-01-04|1484.29
#2016-01-05|1490.10
#2016-01-06|1468.88
#2016-01-07|1430.56
#2016-01-08|1409.63
#2016-01-11|1414.09
#2016-01-12|1418.51
#2016-01-13|1382.87
#2016-01-14|1394.43
#2016-01-15|1362.35
#2016-01-18|1361.38
#2016-01-19|1359.83
#2016-01-20|1333.75
#2016-01-21|1336.15
#2016-01-22|1366.42
#2016-01-25|1334.82
#2016-01-26|1359.80
#2016-01-27|1354.60
#2016-01-28|1358.18
#2016-01-29|1397.64
#2016-02-01|1390.91
#2016-02-02|1358.27
#2016-02-03|1362.58
#2016-02-04|1374.31
#2016-02-05|1353.43
#2016-02-08|1317.69
#2016-02-09|1313.10
#2016-02-10|1309.12
#2016-02-11|1274.96
#2016-02-12|1320.83
#2016-02-15|1321.57
#2016-02-16|1344.97
#2016-02-17|1364.48
#2016-02-18|1358.55
#2016-02-19|1359.16
#2016-02-22|1377.53
#2016-02-23|1354.87
#2016-02-24|1351.69
#2016-02-25|1372.41
#2016-02-26|1380.25
#2016-02-29|1369.26
#2016-03-01|1414.20
#2016-03-02|1424.03
#2016-03-03|1434.54
#2016-03-04|1440.74
#2016-03-07|1441.53
#2016-03-08|1419.92
#2016-03-09|1423.74
#2016-03-10|1421.82
#2016-03-11|1456.93
#2016-03-14|1451.47
#2016-03-15|1448.50
#2016-03-16|1449.44
#2016-03-17|1472.38
#2016-03-18|1482.45
#2016-03-21|1479.56
#2016-03-22|1475.20
#2016-03-23|1463.47
#2016-03-24|1454.75
#2016-03-25|1454.75
#2016-03-28|1460.69
#2016-03-29|1469.06
#2016-03-30|1480.92
#2016-03-31|1479.45
#2016-04-01|1486.52
#2016-04-04|1479.79
#2016-04-05|1460.03
#2016-04-06|1468.01
#2016-04-07|1443.06
#2016-04-08|1452.53
#2016-04-11|1456.51
#2016-04-12|1475.04
#2016-04-13|1504.67
#2016-04-14|1507.63
#2016-04-15|1505.04
#2016-04-18|1514.71
#2016-04-19|1529.83
#2016-04-20|1539.71
#2016-04-21|1525.27
#2016-04-22|1537.61
#2016-04-25|1533.78
#2016-04-26|1544.09
#2016-04-27|1546.05
#2016-04-28|1532.91
#2016-04-29|1525.09
#2016-05-02|1539.11
#2016-05-03|1517.18
#2016-05-04|1507.56
#2016-05-05|1506.77
#2016-05-06|1512.62
#2016-05-09|1511.73
#2016-05-10|1530.01
#2016-05-11|1515.81
#2016-05-12|1519.34
#2016-05-13|1501.61
#2016-05-16|1511.78
#2016-05-17|1499.34
#2016-05-18|1520.96
#2016-05-19|1504.55
#2016-05-20|1516.08
#2016-05-23|1513.79
#2016-05-24|1538.71
#2016-05-25|1551.33
#2016-05-26|1546.35
#2016-05-27|1556.66
#2016-05-30|1556.00
#2016-05-31|1550.62
#2016-06-01|1554.91
#2016-06-02|1558.92
#2016-06-03|1544.85
#2016-06-06|1553.76
#2016-06-07|1552.72
#2016-06-08|1559.19
#2016-06-09|1548.55
#2016-06-10|1530.50
#2016-06-13|1517.41
#2016-06-14|1497.54
#2016-06-15|1497.92
#2016-06-16|1500.00
#2016-06-17|1500.05
#2016-06-20|1510.64
#2016-06-21|1516.99
#2016-06-22|1514.38
#2016-06-23|1543.81
#2016-06-24|1471.93
#2016-06-27|1431.52
#2016-06-28|1464.35
#2016-06-29|1495.41
#2016-06-30|1512.50
#2016-07-01|1508.77
#2016-07-04|1510.60
#2016-07-05|1491.52
#2016-07-06|1493.19
#2016-07-07|1495.17
#2016-07-08|1518.29
#2016-07-11|1528.10
#2016-07-12|1546.45
#2016-07-13|1548.42
#2016-07-14|1559.12
#2016-07-15|1558.44
#2016-07-18|1561.67
#2016-07-19|1563.35
#2016-07-20|1567.05
#2016-07-21|1560.89
#2016-07-22|1569.89
#2016-07-25|1564.95
#2016-07-26|1566.72
#2016-07-27|1564.72
#2016-07-28|1570.56
#2016-07-29|1570.85
#2016-08-01|1567.22
#2016-08-02|1553.79
#2016-08-03|1565.09
#2016-08-04|1562.70
#2016-08-05|1586.12
#2016-08-08|1587.65
#2016-08-09|1591.11
#2016-08-10|1582.52
#2016-08-11|1583.72
#2016-08-12|1582.33
#2016-08-15|1591.12
#2016-08-16|1584.65
#2016-08-17|1589.74
#2016-08-18|1590.18
#2016-08-19|1587.78
#2016-08-22|1589.61
#2016-08-23|1594.06
#2016-08-24|1590.66
#2016-08-25|1595.20
#2016-08-26|1596.22
#2016-08-29|1607.52
#2016-08-30|1617.76
#2016-08-31|1617.62
#2016-09-01|1613.52
#2016-09-02|1623.82
#2016-09-05|1625.10
#2016-09-06|1623.75
#2016-09-07|1626.04
#2016-09-08|1623.31
#2016-09-09|1591.72
#2016-09-12|1606.61
#2016-09-13|1578.67
#2016-09-14|1573.56
#2016-09-15|1586.41
#2016-09-16|1574.03
#2016-09-19|1583.03
#2016-09-20|1584.03
#2016-09-21|1596.37
#2016-09-22|1610.68
#2016-09-23|1600.89
#2016-09-26|1583.03
#2016-09-27|1587.84
#2016-09-28|1597.95
#2016-09-29|1580.46
#2016-09-30|1593.05
#2016-10-03|1583.41
#2016-10-04|1582.12
#2016-10-05|1592.71
#2016-10-06|1592.45
#2016-10-07|1591.48
#2016-10-10|1600.54
#2016-10-11|1584.66
#2016-10-12|1589.84
#2016-10-13|1580.50
#2016-10-14|1586.25
#2016-10-17|1582.59
#2016-10-18|1593.06
#2016-10-19|1605.99
#2016-10-20|1601.12
#2016-10-21|1599.96
#2016-10-24|1606.48
#2016-10-25|1601.82
#2016-10-26|1603.06
#2016-10-27|1597.32
#2016-10-28|1594.24
#2016-10-31|1597.97
#2016-11-01|1585.53
#2016-11-02|1570.84
#2016-11-03|1571.34
#2016-11-04|1568.18
#2016-11-07|1603.55
#2016-11-08|1605.58
#2016-11-09|1644.34
#2016-11-10|1678.93
#2016-11-11|1687.25
#2016-11-14|1714.49
#2016-11-15|1716.03
#2016-11-16|1703.73
#2016-11-17|1717.68
#2016-11-18|1720.27
#2016-11-21|1728.16
#2016-11-22|1734.95
#2016-11-23|1738.80
#2016-11-24|1738.76
#2016-11-25|1743.92
#2016-11-28|1727.32
#2016-11-29|1733.70
#2016-11-30|1740.42
#2016-12-01|1754.32
#2016-12-02|1747.74
#2016-12-05|1767.31
#2016-12-06|1781.41
#2016-12-07|1809.95
#2016-12-08|1827.52
#2016-12-09|1831.30
#2016-12-12|1819.77
#2016-12-13|1824.41
#2016-12-14|1810.40
#2016-12-15|1817.97
#2016-12-16|1810.94
#2016-12-19|1816.42
#2016-12-20|1832.26
#2016-12-21|1825.65
#2016-12-22|1820.98
#2016-12-23|1823.06
#2016-12-26|1823.06
#2016-12-27|1825.11
#2016-12-28|1810.34
#2016-12-29|1806.59
#2016-12-30|1810.77
#2017-01-02|1810.77
#2017-01-03|1826.15
#2017-01-04|1847.54
#2017-01-05|1837.26
#2017-01-06|1841.90
#2017-01-09|1827.38
#2017-01-10|1831.62
#2017-01-11|1837.47
#2017-01-12|1828.87
#2017-01-13|1836.74
#2017-01-16|1835.70
#2017-01-17|1809.78
#2017-01-18|1819.47
#2017-01-19|1805.84
#2017-01-20|1816.15
#2017-01-23|1812.18
#2017-01-24|1831.86
#2017-01-25|1852.72
#2017-01-26|1856.24
#2017-01-27|1847.19
#2017-01-30|1834.31
#2017-01-31|1828.45
#2017-02-01|1825.47
#2017-02-02|1823.74
#2017-02-03|1855.20
#2017-02-06|1846.74
#2017-02-07|1843.96
#2017-02-08|1837.11
#2017-02-09|1857.63
#2017-02-10|1865.31
#2017-02-13|1880.96
#2017-02-14|1895.34
#2017-02-15|1906.54
#2017-02-16|1906.65
#2017-02-17|1906.15
#2017-02-20|1906.44
#2017-02-21|1916.40
#2017-02-22|1915.34
#2017-02-23|1920.03
#2017-02-24|1909.33
#2017-02-27|1915.15
#2017-02-28|1905.18
#2017-03-01|1942.81
#2017-03-02|1920.62
#2017-03-03|1925.37
#2017-03-06|1916.96
#2017-03-07|1911.22
#2017-03-08|1903.49
#2017-03-09|1901.31
#2017-03-10|1899.50
#2017-03-13|1902.67
#2017-03-14|1898.96
#2017-03-15|1903.62
#2017-03-16|1911.69
#2017-03-17|1899.12
#2017-03-20|1885.20
#2017-03-21|1842.67
#2017-03-22|1839.53
#2017-03-23|1847.85
#2017-03-24|1846.07
#2017-03-27|1838.71
#2017-03-28|1858.86
#2017-03-29|1855.21
#2017-03-30|1874.24
#2017-03-31|1865.50
#2017-04-03|1860.46
#2017-04-04|1858.64
#2017-04-05|1847.84
#2017-04-06|1858.58
#2017-04-07|1854.70
#2017-04-10|1854.17
#2017-04-11|1854.11
#2017-04-12|1841.51
#2017-04-13|1822.80
#2017-04-14|1822.80
#2017-04-17|1849.55
#2017-04-18|1839.22
#2017-04-19|1835.65
#2017-04-20|1856.40
#2017-04-21|1845.11
#2017-04-24|1872.65
#2017-04-25|1883.01
#2017-04-26|1881.12
#2017-04-27|1870.59
#2017-04-28|1854.32
#2017-05-01|1863.37
#2017-05-02|1860.92
#2017-05-03|1863.39
#2017-05-04|1864.27
#2017-05-05|1867.48
#2017-05-08|1864.24
#2017-05-09|1854.79
#2017-05-10|1860.54
#2017-05-11|1848.94
#2017-05-12|1841.05
#2017-05-15|1855.51
#2017-05-16|1855.19
#2017-05-17|1813.36
#2017-05-18|1819.37
#2017-05-19|1833.80
#2017-05-22|1840.99
#2017-05-23|1853.53
#2017-05-24|1855.10
#2017-05-25|1859.59
#2017-05-26|1856.67
#2017-05-29|1857.49
#2017-05-30|1845.58
#2017-05-31|1837.39
#2017-06-01|1857.19
#2017-06-02|1856.66
#2017-06-05|1855.43
#2017-06-06|1847.09
#2017-06-07|1858.53
#2017-06-08|1875.20
#2017-06-09|1903.45
#2017-06-12|1904.11
#2017-06-13|1915.28
#2017-06-14|1917.13
#2017-06-15|1911.31
#2017-06-16|1910.74
#2017-06-19|1924.82
#2017-06-20|1910.10
#2017-06-21|1897.38
#2017-06-22|1892.99
#2017-06-23|1891.18
#2017-06-26|1899.17
#2017-06-27|1903.46
#2017-06-28|1929.54
#2017-06-29|1932.95
#2017-06-30|1930.27
#2017-07-03|1951.53
#2017-07-04|1952.84
#2017-07-05|1951.87
#2017-07-06|1936.86
#2017-07-07|1948.18
#2017-07-10|1943.73
#2017-07-11|1936.22
#2017-07-12|1944.89
#2017-07-13|1953.84
#2017-07-14|1953.56
#2017-07-17|1952.76
#2017-07-18|1949.36
#2017-07-19|1957.35
#2017-07-20|1957.21
#2017-07-21|1957.36
#2017-07-24|1962.11
#2017-07-25|1979.05
#2017-07-26|1970.77
#2017-07-27|1963.74
#2017-07-28|1963.55
#2017-07-31|1971.45
#2017-08-01|1984.87
#2017-08-02|1983.28
#2017-08-03|1975.69
#2017-08-04|1984.99
#2017-08-07|1982.30
#2017-08-08|1979.20
#2017-08-09|1974.64
#2017-08-10|1944.17
#2017-08-11|1935.99
#2017-08-14|1964.31
#2017-08-15|1964.05
#2017-08-16|1964.01
#2017-08-17|1937.45
#2017-08-18|1934.88
#2017-08-21|1936.67
#2017-08-22|1951.25
#2017-08-23|1951.36
#2017-08-24|1951.92
#2017-08-25|1957.59
#2017-08-28|1949.79
#2017-08-29|1942.64
#2017-08-30|1949.28
#2017-08-31|1954.73
#2017-09-01|1963.54
#2017-09-04|1962.88
#2017-09-05|1929.89
#2017-09-06|1934.82
#2017-09-07|1918.00
#2017-09-08|1927.87
#2017-09-11|1957.21
#2017-09-12|1971.94
#2017-09-13|1971.34
#2017-09-14|1968.89
#2017-09-15|1975.96
#2017-09-18|1986.97
#2017-09-19|1993.86
#2017-09-20|2003.60
#2017-09-21|2005.28
#2017-09-22|2006.27
#2017-09-25|2002.95
#2017-09-26|2001.67
#2017-09-27|2022.40
#2017-09-28|2026.53
#2017-09-29|2032.07
#2017-10-02|2045.92
#2017-10-03|2051.59
#2017-10-04|2048.47
#2017-10-05|2064.67
#2017-10-06|2063.28
#2017-10-09|2059.26
#2017-10-10|2069.29
#2017-10-11|2069.58
#2017-10-12|2061.23
#2017-10-13|2062.16
#2017-10-16|2067.90
#2017-10-17|2059.02
#2017-10-18|2069.14
#2017-10-19|2071.63
#2017-10-20|2083.90
#2017-10-23|2077.75
#2017-10-24|2086.88
#2017-10-25|2077.69
#2017-10-26|2084.47
#2017-10-27|2086.41
#2017-10-30|2080.31
#2017-10-31|2078.27
#2017-11-01|2080.72
#2017-11-02|2098.00
#2017-11-03|2092.89
#2017-11-06|2096.44
#2017-11-07|2078.60
#2017-11-08|2073.71
#2017-11-09|2068.63
#2017-11-10|2064.17
#2017-11-13|2068.13
#2017-11-14|2066.69
#2017-11-15|2064.83
#2017-11-16|2072.38
#2017-11-17|2068.73
#2017-11-20|2076.63
#2017-11-21|2086.30
#2017-11-22|2080.34
#2017-11-23|2079.91
#2017-11-24|2080.41
#2017-11-27|2078.71
#2017-11-28|2111.06
#2017-11-29|2132.71
#2017-11-30|2139.85
#2017-12-01|2144.07
#2017-12-04|2158.62
#2017-12-05|2147.30
#2017-12-06|2142.29
#2017-12-07|2150.22
#2017-12-08|2159.81
#2017-12-11|2156.34
#2017-12-12|2172.36
#2017-12-13|2155.70
#2017-12-14|2144.04
#2017-12-15|2164.63
#2017-12-18|2179.07
#2017-12-19|2163.63
#2017-12-20|2157.15
#2017-12-21|2171.82
#2017-12-22|2169.86
#2017-12-25|2169.86
#2017-12-26|2167.64
#2017-12-27|2170.41
#2017-12-28|2181.10
#2017-12-29|2171.63
#2018-01-01|2171.63
#2018-01-02|2170.41
#2018-01-03|2177.80
#2018-01-04|2188.92
#2018-01-05|2200.53
#2018-01-08|2200.13
#2018-01-09|2206.14
#2018-01-10|2213.03
#2018-01-11|2221.31
#2018-01-12|2232.66
#2018-01-15|2235.19
#2018-01-16|2230.57
#2018-01-17|2246.75
#2018-01-18|2240.87
#2018-01-19|2256.96
#2018-01-22|2273.41
#2018-01-23|2278.14
#2018-01-24|2284.33
#2018-01-25|2283.42
#2018-01-26|2293.62
#2018-01-29|2279.16
#2018-01-30|2259.34
#2018-01-31|2267.68
#2018-02-01|2278.77
#2018-02-02|2233.91
#2018-02-05|2139.93
#2018-02-06|2166.24
#2018-02-07|2167.17
#2018-02-08|2084.59
#2018-02-09|2119.77
#2018-02-12|2142.46
#2018-02-13|2151.69
#2018-02-14|2188.50
#2018-02-15|2204.78
#2018-02-16|2207.85
#2018-02-19|2207.19
#2018-02-20|2196.60
#2018-02-21|2191.78
#2018-02-22|2180.79
#2018-02-23|2211.32
#2018-02-26|2235.08
#2018-02-27|2211.22
#2018-02-28|2186.54
#2018-03-01|2160.27
#2018-03-02|2166.49
#2018-03-05|2192.31
#2018-03-06|2202.74
#2018-03-07|2203.70
#2018-03-08|2209.61
#2018-03-09|2252.65
#2018-03-12|2248.98
#2018-03-13|2231.37
#2018-03-14|2213.31
#2018-03-15|2214.02
#2018-03-16|2221.11
#2018-03-19|2204.11
#2018-03-20|2208.96
#2018-03-21|2207.19
#2018-03-22|2144.50
#2018-03-23|2090.72
#2018-03-26|2143.60
#2018-03-27|2110.96
#2018-03-28|2120.00
#2018-03-29|2142.51
#2018-03-30|2142.51
#2018-04-02|2104.35
#2018-04-03|2127.39
#2018-04-04|2145.25
#2018-04-05|2160.22
#2018-04-06|2116.36
#2018-04-09|2123.23
#2018-04-10|2148.66
#2018-04-11|2131.14
#2018-04-12|2153.43
#2018-04-13|2131.12
#2018-04-16|2142.30
#2018-04-17|2147.24
#2018-04-18|2142.76
#2018-04-19|2158.14
#2018-04-20|2155.69
#2018-04-23|2154.84
#2018-04-24|2145.45
#2018-04-25|2141.87
#2018-04-26|2153.70
#2018-04-27|2158.80
#2018-04-30|2145.20
#2018-05-01|2150.15
#2018-05-02|2136.02
#2018-05-03|2124.23
#2018-05-04|2148.49
#2018-05-07|2162.56
#2018-05-08|2169.77
#2018-05-09|2195.38
#2018-05-10|2211.23
#2018-05-11|2211.09
#2018-05-14|2207.28
#2018-05-15|2199.95
#2018-05-16|2203.88
#2018-05-17|2201.69
#2018-05-18|2187.83
#2018-05-21|2204.81
#2018-05-22|2215.93
#2018-05-23|2209.34
#2018-05-24|2196.90
#2018-05-25|2190.71
#2018-05-28|2189.67
#2018-05-29|2140.06
#2018-05-30|2175.89
#2018-05-31|2160.52
#2018-06-01|2179.24
#2018-06-04|2191.36
#2018-06-05|2184.47
#2018-06-06|2217.26
#2018-06-07|2216.45
#2018-06-08|2223.26
#2018-06-11|2215.72
#2018-06-12|2213.79
#2018-06-13|2203.14
#2018-06-14|2194.18
#2018-06-15|2190.46
#2018-06-18|2191.97
#2018-06-19|2186.15
#2018-06-20|2188.05
#2018-06-21|2184.67
#2018-06-22|2181.38
#2018-06-25|2157.27
#2018-06-26|2155.24
#2018-06-27|2131.75
#2018-06-28|2147.91
#2018-06-29|2147.51
#2018-07-02|2155.85
#2018-07-03|2145.01
#2018-07-04|2145.43
#2018-07-05|2156.94
#2018-07-06|2168.32
#2018-07-09|2198.65
#2018-07-10|2194.27
#2018-07-11|2187.17
#2018-07-12|2191.22
#2018-07-13|2182.41
#2018-07-16|2202.58
#2018-07-17|2203.67
#2018-07-18|2223.63
#2018-07-19|2208.42
#2018-07-20|2210.89
#2018-07-23|2228.05
#2018-07-24|2229.12
#2018-07-25|2237.47
#2018-07-26|2237.65
#2018-07-27|2232.08
#2018-07-30|2229.00
#2018-07-31|2228.36
#2018-08-01|2234.65
#2018-08-02|2235.70
#2018-08-03|2245.86
#2018-08-06|2250.52
#2018-08-07|2253.81
#2018-08-08|2256.86
#2018-08-09|2253.41
#2018-08-10|2232.19
#2018-08-13|2218.51
#2018-08-14|2237.37
#2018-08-15|2225.69
#2018-08-16|2250.02
#2018-08-17|2259.85
#2018-08-20|2265.74
#2018-08-21|2268.66
#2018-08-22|2265.46
#2018-08-23|2257.29
#2018-08-24|2265.36
#2018-08-27|2284.86
#2018-08-28|2287.58
#2018-08-29|2288.47
#2018-08-30|2275.82
#2018-08-31|2275.11
#2018-09-03|2274.48
#2018-09-04|2275.90
#2018-09-05|2273.29
#2018-09-06|2267.72
#2018-09-07|2260.95
#2018-09-10|2261.71
#2018-09-11|2265.13
#2018-09-12|2253.27
#2018-09-13|2255.02
#2018-09-14|2263.98
#2018-09-17|2257.76
#2018-09-18|2264.53
#2018-09-19|2282.73
#2018-09-20|2303.48
#2018-09-21|2298.75
#2018-09-24|2274.89
#2018-09-25|2269.21
#2018-09-26|2245.92
#2018-09-27|2240.74
#2018-09-28|2234.28
#2018-10-01|2234.63
#2018-10-02|2230.33
#2018-10-03|2241.26
#2018-10-04|2240.86
#2018-10-05|2229.47
#2018-10-08|2237.52
#2018-10-09|2234.16
#2018-10-10|2173.68
#2018-10-11|2114.40
#2018-10-12|2120.56
#2018-10-15|2114.47
#2018-10-16|2151.17
#2018-10-17|2161.62
#2018-10-18|2132.67
#2018-10-19|2136.65
#2018-10-22|2104.08
#2018-10-23|2092.63
#2018-10-24|2047.93
#2018-10-25|2082.00
#2018-10-26|2051.23
#2018-10-29|2060.93
#2018-10-30|2088.10
#2018-10-31|2109.36
#2018-11-01|2122.25
#2018-11-02|2118.45
#2018-11-05|2142.00
#2018-11-06|2152.27
#2018-11-07|2179.71
#2018-11-08|2187.26
#2018-11-09|2169.15
#2018-11-12|2135.96
#2018-11-13|2144.25
#2018-11-14|2123.17
#2018-11-15|2143.67
#2018-11-16|2148.80
#2018-11-19|2137.40
#2018-11-20|2099.73
#2018-11-21|2104.85
#2018-11-22|2105.69
#2018-11-23|2092.61
#2018-11-26|2126.37
#2018-11-27|2126.79
#2018-11-28|2165.10
#2018-11-29|2152.56
#2018-11-30|2168.52
#2018-12-03|2182.69
#2018-12-04|2102.42
#2018-12-05|2100.24
#2018-12-06|2092.28
#2018-12-07|2059.16
#2018-12-10|2037.73
#2018-12-11|2023.29
#2018-12-12|2028.41
#2018-12-13|2018.66
#2018-12-14|2000.88
#2018-12-17|1966.98
#2018-12-18|1964.85
#2018-12-19|1938.57
#2018-12-20|1918.55
#2018-12-21|1881.26
#2018-12-24|1837.76
#2018-12-25|1837.76
#2018-12-26|1912.57
#2018-12-27|1930.59
#2018-12-28|1933.37
#2018-12-31|1947.73
#2019-01-01|1947.73
#2019-01-02|1952.39
#2019-01-03|1923.54
#2019-01-04|1979.45
#2019-01-07|1989.37
#2019-01-08|2000.27
#2019-01-09|2014.30
#2019-01-10|2023.16
#2019-01-11|2025.45
#2019-01-14|2030.58
#2019-01-15|2045.64
#2019-01-16|2079.12
#2019-01-17|2089.21
#2019-01-18|2115.99
#2019-01-21|2116.26
#2019-01-22|2097.04
#2019-01-23|2096.26
#2019-01-24|2101.83
#2019-01-25|2121.58
#2019-01-28|2120.33
#2019-01-29|2118.96
#2019-01-30|2133.03
#2019-01-31|2137.21
#2019-02-01|2147.03
#2019-02-04|2157.94
#2019-02-05|2160.69
#2019-02-06|2154.23
#2019-02-07|2145.09
#2019-02-08|2137.70
#2019-02-11|2141.99
#2019-02-12|2163.67
#2019-02-13|2170.15
#2019-02-14|2155.12
#2019-02-15|2189.18
#2019-02-18|2189.91
#2019-02-19|2193.60
#2019-02-20|2203.55
#2019-02-21|2195.52
#2019-02-22|2198.87
#2019-02-25|2201.11
#2019-02-26|2195.91
#2019-02-27|2201.84
#2019-02-28|2198.70
#2019-03-01|2206.39
#2019-03-04|2197.53
#2019-03-05|2194.72
#2019-03-06|2178.29
#2019-03-07|2159.51
#2019-03-08|2159.82
#2019-03-11|2184.01
#2019-03-12|2189.18
#2019-03-13|2202.52
#2019-03-14|2209.69
#2019-03-15|2219.05
#2019-03-18|2232.83
#2019-03-19|2219.10
#2019-03-20|2188.47
#2019-03-21|2194.64
#2019-03-22|2145.88
#2019-03-25|2141.43
#2019-03-26|2164.70
#2019-03-27|2157.48
#2019-03-28|2173.99
#2019-03-29|2177.57
#2019-04-01|2215.01
#2019-04-02|2217.02
#2019-04-03|2223.16
#2019-04-04|2229.73
#2019-04-05|2235.19
#2019-04-08|2235.35
#2019-04-09|2218.51
#2019-04-10|2230.64
#2019-04-11|2236.19
#2019-04-12|2267.56
#2019-04-15|2257.23
#2019-04-16|2269.02
#2019-04-17|2268.44
#2019-04-18|2267.60
#2019-04-19|2267.60
#2019-04-22|2258.02
#2019-04-23|2274.62
#2019-04-24|2273.81
#2019-04-25|2275.32
#2019-04-26|2295.25
#2019-04-29|2307.05
#2019-04-30|2315.46
#2019-05-01|2301.72
#2019-05-02|2302.11
#2019-05-03|2322.01
#2019-05-06|2312.24
#2019-05-07|2275.82
#2019-05-08|2270.86
#2019-05-09|2268.72
#2019-05-10|2282.52
#2019-05-13|2232.74
#2019-05-14|2251.17
#2019-05-15|2249.71
#2019-05-16|2271.61
#2019-05-17|2259.35
#2019-05-20|2255.73
#2019-05-21|2273.76
#2019-05-22|2266.39
#2019-05-23|2238.52
#2019-05-24|2254.63
#2019-05-27|2256.31
#2019-05-28|2235.75
#2019-05-29|2226.08
#2019-05-30|2219.43
#2019-05-31|2197.14
#2019-06-03|2204.96
#2019-06-04|2249.18
#2019-06-05|2269.20
#2019-06-06|2276.83
#2019-06-07|2282.33
#2019-06-10|2294.13
#2019-06-11|2293.63
#2019-06-12|2281.86
#2019-06-13|2284.93
#2019-06-14|2289.13
#2019-06-17|2280.08
#2019-06-18|2299.97
#2019-06-19|2302.36
#2019-06-20|2318.76
#2019-06-21|2307.49
#2019-06-24|2299.25
#2019-06-25|2284.46
#2019-06-26|2274.38
#2019-06-27|2294.89
#2019-06-28|2321.85
#2019-07-01|2336.64
#2019-07-02|2343.26
#2019-07-03|2363.46
#2019-07-04|2363.89
#2019-07-05|2367.60
#2019-07-08|2357.10
#2019-07-09|2366.54
#2019-07-10|2362.38
#2019-07-11|2367.58
#2019-07-12|2376.69
#2019-07-15|2367.21
#2019-07-16|2361.67
#2019-07-17|2345.90
#2019-07-18|2358.73
#2019-07-19|2344.50
#2019-07-22|2347.37
#2019-07-23|2369.59
#2019-07-24|2389.75
#2019-07-25|2375.04
#2019-07-26|2394.91
#2019-07-29|2384.21
#2019-07-30|2384.71
#2019-07-31|2373.13
#2019-08-01|2335.40
#2019-08-02|2328.87
#2019-08-05|2264.89
#2019-08-06|2292.23
#2019-08-07|2284.13
#2019-08-08|2323.56
#2019-08-09|2316.70
#2019-08-12|2284.09
#2019-08-13|2305.25
#2019-08-14|2238.48
#2019-08-15|2248.82
#2019-08-16|2283.62
#2019-08-19|2305.47
#2019-08-20|2280.16
#2019-08-21|2293.56
#2019-08-22|2302.13
#2019-08-23|2250.54
#2019-08-26|2272.95
#2019-08-27|2260.33
#2019-08-28|2275.23
#2019-08-29|2304.54
#2019-08-30|2310.24
#2019-09-02|2309.76
#2019-09-03|2295.99
#2019-09-04|2319.49
#2019-09-05|2350.78
#2019-09-06|2353.69
#2019-09-09|2370.86
#2019-09-10|2368.12
#2019-09-11|2379.23
#2019-09-12|2393.01
#2019-09-13|2400.05
#2019-09-16|2395.97
#2019-09-17|2403.08
#2019-09-18|2406.73
#2019-09-19|2404.53
#2019-09-20|2394.31
#2019-09-23|2397.65
#2019-09-24|2380.50
#2019-09-25|2395.42
#2019-09-26|2393.50
#2019-09-27|2391.11
#2019-09-30|2389.19
#2019-10-01|2351.29
#2019-10-02|2312.41
#2019-10-03|2323.03
#2019-10-04|2356.72
#2019-10-07|2348.13
#2019-10-08|2312.10
#2019-10-09|2331.71
#2019-10-10|2347.61
#2019-10-11|2371.86
#2019-10-14|2372.56
#2019-10-15|2395.58
#2019-10-16|2391.92
#2019-10-17|2398.06
#2019-10-18|2402.90
#2019-10-21|2430.14
#2019-10-22|2416.34
#2019-10-23|2423.36
#2019-10-24|2426.24
#2019-10-25|2431.35
#2019-10-28|2440.97
#2019-10-29|2445.87
#2019-10-30|2447.02
#2019-10-31|2436.84
#2019-11-01|2461.98
#2019-11-04|2471.27
#2019-11-05|2466.31
#2019-11-06|2474.33
#2019-11-07|2483.55
#2019-11-08|2483.92
#2019-11-11|2482.06
#2019-11-12|2479.37
#2019-11-13|2474.12
#2019-11-14|2480.77
#2019-11-15|2490.42
#2019-11-18|2494.35
#2019-11-19|2501.46
#2019-11-20|2491.36
#2019-11-21|2482.39
#2019-11-22|2490.21
#2019-11-25|2506.72
#2019-11-26|2512.79
#2019-11-27|2524.07
#2019-11-28|2524.31
#2019-11-29|2517.73
#2019-12-02|2495.17
#2019-12-03|2476.45
#2019-12-04|2492.63
#2019-12-05|2501.15
#2019-12-06|2521.91
#2019-12-09|2518.30
#2019-12-10|2515.11
#2019-12-11|2508.12
#2019-12-12|2533.89
#2019-12-13|2530.72
#2019-12-16|2544.32
#2019-12-17|2548.52
#2019-12-18|2545.74
#2019-12-19|2552.13
#2019-12-20|2558.02
#2019-12-23|2548.53
#2019-12-24|2551.63
#2019-12-25|2551.63
#2019-12-26|2564.49
#2019-12-27|2564.68
#2019-12-30|2557.85
#2019-12-31|2567.02
#2020-01-01|2567.02
#2020-01-02|2578.06
#2020-01-03|2564.45
#2020-01-06|2563.36
#2020-01-07|2547.01
#2020-01-08|2562.91
#2020-01-09|2576.81
#2020-01-10|2570.23
#2020-01-13|2591.03
#2020-01-14|2584.52
#2020-01-15|2585.75
#2020-01-16|2609.11
#2020-01-17|2619.91
#2020-01-20|2620.36
#2020-01-21|2611.11
#2020-01-22|2614.37
#2020-01-23|2614.54
#2020-01-24|2589.53
#2020-01-27|2556.34
#2020-01-28|2577.49
#2020-01-29|2573.29
#2020-01-30|2595.61
#2020-01-31|2546.81
#2020-02-03|2562.46
#2020-02-04|2590.33
#2020-02-05|2623.38
#2020-02-06|2626.60
#2020-02-07|2617.37
#2020-02-10|2629.22
#2020-02-11|2640.81
#2020-02-12|2648.58
#2020-02-13|2653.93
#2020-02-14|2663.89
#2020-02-17|2664.25
#2020-02-18|2649.74
#2020-02-19|2657.31
#2020-02-20|2663.44
#2020-02-21|2644.36
#2020-02-24|2568.42
#2020-02-25|2482.62
#2020-02-26|2461.14
#2020-02-27|2357.03
#2020-02-28|2302.90
#2020-03-02|2406.27
#2020-03-03|2340.86
#2020-03-04|2415.09
#2020-03-05|2323.40
#2020-03-06|2261.93
#2020-03-09|2037.00
#2020-03-10|2141.98
#2020-03-11|2023.55
#2020-03-12|1809.23
#2020-03-13|2017.80
#2020-03-16|1730.00
#2020-03-17|1813.77
#2020-03-18|1645.94
#2020-03-19|1682.70
#2020-03-20|1615.76
#2020-03-23|1514.98
#2020-03-24|1697.91
#2020-03-25|1770.33
#2020-03-26|1882.71
#2020-03-27|1822.81
#2020-03-30|1859.37
#2020-03-31|1816.44
#2020-04-01|1707.64
#2020-04-02|1743.03
#2020-04-03|1703.95
#2020-04-06|1834.45
#2020-04-07|1849.18
#2020-04-08|1936.74
#2020-04-09|2024.21
#2020-04-10|2024.21
#2020-04-13|1949.71
#2020-04-14|1971.51
#2020-04-15|1883.26
#2020-04-16|1848.46
#2020-04-17|1940.74
#2020-04-20|1895.06
#2020-04-21|1839.33
#2020-04-22|1864.92
#2020-04-23|1860.30
#2020-04-24|1878.85
#2020-04-27|1948.54
#2020-04-28|1968.62
#2020-04-29|2039.01
#2020-04-30|1985.68
#2020-05-01|1919.60
#2020-05-04|1909.51
#2020-05-05|1911.21
#2020-05-06|1877.83
#2020-05-07|1913.81
#2020-05-08|1957.76
#2020-05-11|1926.47
#2020-05-12|1865.31
#2020-05-13|1809.72
#2020-05-14|1843.36
#2020-05-15|1837.32
#2020-05-18|1931.27
#2020-05-19|1900.14
#2020-05-20|1941.48
#2020-05-21|1931.68
#2020-05-22|1932.53
#2020-05-25|1936.43
#2020-05-26|2025.92
#2020-05-27|2091.08
#2020-05-28|2070.33
#2020-05-29|2046.05
#2020-06-01|2074.14
#2020-06-02|2096.52
#2020-06-03|2166.77
#2020-06-04|2185.29
#2020-06-05|2268.82
#2020-06-08|2309.87
#2020-06-09|2269.63
#2020-06-10|2202.56
#2020-06-11|2042.05
#2020-06-12|2101.05
#2020-06-15|2121.81
#2020-06-16|2157.26
#2020-06-17|2130.77
#2020-06-18|2126.18
#2020-06-19|2107.50
#2020-06-22|2105.06
#2020-06-23|2111.50
#2020-06-24|2040.20
#2020-06-25|2081.57
#2020-06-26|2007.22
#2020-06-29|2037.30
#2020-06-30|2067.22
#2020-07-01|2064.32
#2020-07-02|2064.86
#2020-07-03|2064.98
#2020-07-06|2092.79
#2020-07-07|2047.69
#2020-07-08|2061.59
#2020-07-09|2024.13
#2020-07-10|2070.79
#2020-07-13|2066.92
#2020-07-14|2085.62
#2020-07-15|2127.24
#2020-07-16|2117.23
#2020-07-17|2112.95
#2020-07-20|2106.88
#2020-07-21|2133.78
#2020-07-22|2142.51
#2020-07-23|2141.09
#2020-07-24|2127.45
#2020-07-27|2123.41
#2020-07-28|2125.09
#2020-07-29|2164.65
#2020-07-30|2135.51
#2020-07-31|2128.82
#2020-08-03|2128.99
#2020-08-04|2131.65
#2020-08-05|2163.45
#2020-08-06|2165.78
#2020-08-07|2200.12
#2020-08-10|2212.70
#2020-08-11|2227.86
#2020-08-12|2231.07
#2020-08-13|2213.75
#2020-08-14|2216.40
#2020-08-17|2204.20
#2020-08-18|2191.36
#2020-08-19|2185.54
#2020-08-20|2179.21
#2020-08-21|2176.26
#2020-08-24|2217.57
#2020-08-25|2224.45
#2020-08-26|2219.80
#2020-08-27|2251.54
#2020-08-28|2265.55
#2020-08-31|2237.34
#2020-09-01|2241.17
#2020-09-02|2272.13
#2020-09-03|2232.21
#2020-09-04|2232.89
#2020-09-07|2233.51
#2020-09-08|2183.87
#2020-09-09|2208.16
#2020-09-10|2177.71
#2020-09-11|2183.53
#2020-09-14|2219.53
#2020-09-15|2208.52
#2020-09-16|2223.94
#2020-09-17|2201.52
#2020-09-18|2184.01
#2020-09-21|2128.53
#2020-09-22|2113.83
#2020-09-23|2069.72
#2020-09-24|2073.54
#2020-09-25|2095.37
#2020-09-28|2144.32
#2020-09-29|2120.32
#2020-09-30|2140.14
#2020-10-01|2149.26
#2020-10-02|2168.49
#2020-10-05|2207.39
#2020-10-06|2190.36
#2020-10-07|2225.37
#2020-10-08|2255.86
#2020-10-09|2255.37
#2020-10-12|2278.75
#2020-10-13|2238.97
#2020-10-14|2216.88
#2020-10-15|2233.43
#2020-10-16|2235.74
#2020-10-19|2204.94
#2020-10-20|2222.69
#2020-10-21|2220.45
#2020-10-22|2257.41
#2020-10-23|2269.43
#2020-10-26|2221.08
#2020-10-27|2179.39
#2020-10-28|2124.12
#2020-10-29|2143.55
#2020-10-30|2147.72
#2020-11-02|2188.02
#2020-11-03|2240.53
#2020-11-04|2216.16
#2020-11-05|2266.88
#2020-11-06|2248.60
#2020-11-09|2410.67
#2020-11-10|2439.42
#2020-11-11|2426.06
#2020-11-12|2385.42
#2020-11-13|2420.96
#2020-11-16|2481.56
#2020-11-17|2481.26
#2020-11-18|2465.23
#2020-11-19|2470.50
#2020-11-20|2455.99
#2020-11-23|2494.56
#2020-11-24|2576.27
#2020-11-25|2563.54
#2020-11-26|2562.64
#2020-11-27|2553.97
#2020-11-30|2501.31
#2020-12-01|2540.58
#2020-12-02|2564.34
#2020-12-03|2568.93
#2020-12-04|2602.47
#2020-12-07|2586.24
#2020-12-08|2589.51
#2020-12-09|2587.78
#2020-12-10|2595.74
#2020-12-11|2575.20
#2020-12-14|2549.47
#2020-12-15|2590.26
#2020-12-16|2593.19
#2020-12-17|2601.40
#2020-12-18|2580.12
#2020-12-21|2596.90
#2020-12-22|2574.79
#2020-12-23|2615.77
#2020-12-24|2617.62
#2020-12-25|2617.62
#2020-12-28|2628.02
#2020-12-29|2619.86
#2020-12-30|2630.94
#2020-12-31|2658.41
#2021-01-01|2658.41
#2021-01-04|2625.35
#2021-01-05|2638.05
#2021-01-06|2746.49
#2021-01-07|2783.26
#2021-01-08|2777.42
#2021-01-11|2784.62
#2021-01-12|2814.03
#2021-01-13|2808.00
#2021-01-14|2824.81
#2021-01-15|2781.72
#2021-01-18|2783.28
#2021-01-19|2791.09
#2021-01-20|2786.14
#2021-01-21|2758.69
#2021-01-22|2741.52
#2021-01-25|2726.44
#2021-01-26|2710.82
#2021-01-27|2632.24
#2021-01-28|2677.28
#2021-01-29|2626.29
#2021-02-01|2658.52
#2021-02-02|2716.59
#2021-02-03|2729.15
#2021-02-04|2783.60
#2021-02-05|2789.03
#2021-02-08|2822.98
#2021-02-09|2831.50
#2021-02-10|2829.45
#2021-02-11|2828.04
#2021-02-12|2849.58
#2021-02-15|2851.43
#2021-02-16|2891.19
#2021-02-17|2897.73
#2021-02-18|2885.22
#2021-02-19|2921.16
#2021-02-22|2944.27
#2021-02-23|2960.76
#2021-02-24|3019.72
#2021-02-25|2966.05
#2021-02-26|2911.52
#2021-03-01|2995.16
#2021-03-02|2988.49
#2021-03-03|3007.96
#2021-03-04|2972.76
#2021-03-05|3025.50
#2021-03-08|3069.80
#2021-03-09|3053.61
#2021-03-10|3108.34
#2021-03-11|3110.71
#2021-03-12|3145.44
#2021-03-15|3132.56
#2021-03-16|3106.29
#2021-03-17|3124.25
#2021-03-18|3137.85
#2021-03-19|3107.51
#2021-03-22|3068.54
#2021-03-23|3024.49
#2021-03-24|3029.26
#2021-03-25|3071.09
#2021-03-26|3119.97
#2021-03-29|3089.17
#2021-03-30|3111.86
#2021-03-31|3087.28
#2021-04-01|3123.81
#2021-04-02|3123.81
#2021-04-05|3147.09
#2021-04-06|3142.29
#2021-04-07|3147.57
#2021-04-08|3151.20
#2021-04-09|3174.56
#2021-04-12|3190.32
#2021-04-13|3162.70
#2021-04-14|3182.07
#2021-04-15|3182.11
#2021-04-16|3202.75
#2021-04-19|3192.72
#2021-04-20|3135.29
#2021-04-21|3181.67
#2021-04-22|3151.59
#2021-04-23|3213.33
#2021-04-26|3224.17
#2021-04-27|3250.04
#2021-04-28|3254.91
#2021-04-29|3303.18
#2021-04-30|3272.93
#2021-05-03|3291.43
#2021-05-04|3305.95
#2021-05-05|3335.40
#2021-05-06|3374.33
#2021-05-07|3392.61
#2021-05-10|3383.52
#2021-05-11|3335.37
#2021-05-12|3288.29
#2021-05-13|3350.80
#2021-05-14|3404.35
#2021-05-17|3408.86
#2021-05-18|3372.40
#2021-05-19|3351.81
#2021-05-20|3358.30
#2021-05-21|3385.59
#2021-05-24|3394.60
#2021-05-25|3363.27
#2021-05-26|3380.05
#2021-05-27|3418.09
#2021-05-28|3421.73
#2021-05-31|3419.05
#2021-06-01|3441.73
#2021-06-02|3439.56
#2021-06-03|3446.87
#2021-06-04|3452.42
#2021-06-07|3437.78
#2021-06-08|3435.72
#2021-06-09|3402.71
#2021-06-10|3369.63
#2021-06-11|3387.57
#2021-06-14|3357.42
#2021-06-15|3367.90
#2021-06-16|3372.76
#2021-06-17|3282.07
#2021-06-18|3203.63
#2021-06-21|3275.15
#2021-06-22|3277.18
#2021-06-23|3287.09
#2021-06-24|3321.38
#2021-06-25|3359.11
#2021-06-28|3329.33
#2021-06-29|3320.14
#2021-06-30|3329.04
#2021-07-01|3351.34
#2021-07-02|3345.87
#2021-07-05|3348.00
#2021-07-06|3295.93
#2021-07-07|3295.24
#2021-07-08|3232.85
#2021-07-09|3319.09
#2021-07-12|3347.97
#2021-07-13|3308.52
#2021-07-14|3296.49
#2021-07-15|3309.75
#2021-07-16|3265.72
#2021-07-19|3173.90
#2021-07-20|3245.35
#2021-07-21|3301.67
#2021-07-22|3271.88
#2021-07-23|3278.70
#2021-07-26|3298.63
#2021-07-27|3299.11
#2021-07-28|3301.04
#2021-07-29|3340.54
#2021-07-30|3317.73
#2021-08-02|3314.76
#2021-08-03|3342.59
#2021-08-04|3327.28
#2021-08-05|3370.01
#2021-08-06|3428.90
#2021-08-09|3435.80
#2021-08-10|3468.57
#2021-08-11|3505.23
#2021-08-12|3506.34
#2021-08-13|3486.89
#2021-08-16|3478.86
#2021-08-17|3447.40
#2021-08-18|3415.16
#2021-08-19|3383.38
#2021-08-20|3409.51
#2021-08-23|3439.68
#2021-08-24|3464.35
#2021-08-25|3496.39
#2021-08-26|3473.71
#2021-08-27|3516.78
#2021-08-30|3475.49
#2021-08-31|3470.95
#2021-09-01|3460.60
#2021-09-02|3473.10
#2021-09-03|3460.09
#2021-09-06|3459.05
#2021-09-07|3436.57
#2021-09-08|3423.05
#2021-09-09|3431.85
#2021-09-10|3408.71
#2021-09-13|3440.45
#2021-09-14|3396.00
#2021-09-15|3429.03
#2021-09-16|3420.17
#2021-09-17|3401.11
#2021-09-20|3321.92
#2021-09-21|3320.19
#2021-09-22|3368.11
#2021-09-23|3443.98
#2021-09-24|3454.71
#2021-09-27|3500.86
#2021-09-28|3444.97
#2021-09-29|3449.42
#2021-09-30|3405.45
#2021-10-01|3451.86
#2021-10-04|3432.55
#2021-10-05|3489.84
#2021-10-06|3492.98
#2021-10-07|3522.21
#2021-10-08|3542.91
#2021-10-11|3515.19
#2021-10-12|3507.92
#2021-10-13|3497.25
#2021-10-14|3557.65
#2021-10-15|3602.23
#2021-10-18|3605.13
#2021-10-19|3637.58
#2021-10-20|3671.47
#2021-10-21|3666.62
#2021-10-22|3702.92
#2021-10-25|3709.14
#2021-10-26|3712.85
#2021-10-27|3651.34
#2021-10-28|3700.06
#2021-10-29|3681.54
#2021-11-01|3700.68
#2021-11-02|3709.54
#2021-11-03|3733.15
#2021-11-04|3690.60
#2021-11-05|3697.70
#2021-11-08|3712.96
#2021-11-09|3697.05
#2021-11-10|3680.50
#2021-11-11|3690.23
#2021-11-12|3698.73
#2021-11-15|3696.06
#2021-11-16|3692.25
#2021-11-17|3657.55
#2021-11-18|3639.51
#2021-11-19|3607.62
#2021-11-22|3644.54
#2021-11-23|3688.99
#2021-11-24|3685.53
#2021-11-25|3688.48
#2021-11-26|3570.97
#2021-11-29|3581.57
#2021-11-30|3493.06
#2021-12-01|3462.76
#2021-12-02|3553.34
#2021-12-03|3497.87
#2021-12-06|3543.51
#2021-12-07|3606.29
#2021-12-08|3590.57
#2021-12-09|3571.85
#2021-12-10|3574.44
#2021-12-13|3530.29
#2021-12-14|3545.15
#2021-12-15|3560.32
#2021-12-16|3591.92
#2021-12-17|3522.85
#2021-12-20|3455.39
#2021-12-21|3526.40
#2021-12-22|3554.90
#2021-12-23|3583.01
#2021-12-24|3584.55
#2021-12-27|3617.73
#2021-12-28|3613.58
#2021-12-29|3614.82
#2021-12-30|3607.27
#2021-12-31|3607.57
#2022-01-03|3634.48
#2022-01-04|3718.37
#2022-01-05|3669.46
#2022-01-06|3722.54
#2022-01-07|3758.79
#2022-01-10|3745.74
#2022-01-11|3785.10
#2022-01-12|3793.57
#2022-01-13|3781.33
#2022-01-14|3753.83
#2022-01-17|3760.73
#2022-01-18|3681.19
#2022-01-19|3622.90
#2022-01-20|3599.98
#2022-01-21|3527.27
#2022-01-24|3526.99
#2022-01-25|3533.38
#2022-01-26|3539.02
#2022-01-27|3508.56
#2022-01-28|3548.25
#2022-01-31|3594.76
#2022-02-01|3642.95
#2022-02-02|3661.58
#2022-02-03|3620.50
#2022-02-04|3669.38
#2022-02-07|3683.41
#2022-02-08|3729.95
#2022-02-09|3749.66
#2022-02-10|3723.78
#2022-02-11|3671.46
#2022-02-14|3627.39
#2022-02-15|3677.54
#2022-02-16|3683.27
#2022-02-17|3593.13
#2022-02-18|3586.70
#2022-02-21|3586.60
#2022-02-22|3568.83
#2022-02-23|3510.30
#2022-02-24|3468.03
#2022-02-25|3580.91
#2022-02-28|3540.93
#2022-03-01|3429.05
#2022-03-02|3517.32
#2022-03-03|3501.71
#2022-03-04|3431.65
#2022-03-07|3316.31
#2022-03-08|3297.89
#2022-03-09|3411.50
#2022-03-10|3390.61
#2022-03-11|3373.35
#2022-03-14|3396.08
#2022-03-15|3429.54
#2022-03-16|3527.63
#2022-03-17|3567.42
#2022-03-18|3579.37
#2022-03-21|3578.73
#2022-03-22|3630.24
#2022-03-23|3563.22
#2022-03-24|3589.18
#2022-03-25|3628.57
#2022-03-28|3619.72
#2022-03-29|3643.25
#2022-03-30|3613.63
#2022-03-31|3538.30
#2022-04-01|3534.25
#2022-04-04|3525.67
#2022-04-05|3498.08
#2022-04-06|3463.95
#2022-04-07|3446.65
#2022-04-08|3470.98
#2022-04-11|3455.71
#2022-04-12|3421.10
#2022-04-13|3425.22
#2022-04-14|3393.34
#2022-04-15|3393.34
#2022-04-18|3402.77
#2022-04-19|3452.69
#2022-04-20|3480.79
#2022-04-21|3426.45
#2022-04-22|3321.93
#2022-04-25|3322.92
#2022-04-26|3236.98
#2022-04-27|3232.78
#2022-04-28|3277.86
#2022-04-29|3179.80
#2022-05-02|3184.82
#2022-05-03|3226.30
#2022-05-04|3313.58
#2022-05-05|3220.97
#2022-05-06|3195.16
#2022-05-09|3118.30
#2022-05-10|3090.71
#2022-05-11|3062.30
#2022-05-12|3043.87
#2022-05-13|3095.18
#2022-05-16|3077.45
#2022-05-17|3159.04
#2022-05-18|3077.92
#2022-05-19|3060.87
#2022-05-20|3060.81
#2022-05-23|3137.49
#2022-05-24|3131.43
#2022-05-25|3158.46
#2022-05-26|3226.15
#2022-05-27|3283.55
#2022-05-30|3291.45
#2022-05-31|3279.76
#2022-06-01|3234.51
#2022-06-02|3283.81
#2022-06-03|3238.50
#2022-06-06|3251.28
#2022-06-07|3270.78
#2022-06-08|3219.34
#2022-06-09|3141.33
#2022-06-10|3032.27
#2022-06-13|2938.58
#2022-06-14|2916.44
#2022-06-15|2946.64
#2022-06-16|2863.89
#2022-06-17|2870.15
#2022-06-20|2878.27
#2022-06-21|2931.95
#2022-06-22|2920.57
#2022-06-23|2906.61
#2022-06-24|3005.03
#2022-06-27|3000.23
#2022-06-28|2976.29
#2022-06-29|2957.81
#2022-06-30|2934.63
#2022-07-01|2970.48
#2022-07-04|2973.09
#2022-07-05|2962.14
#2022-07-06|2951.59
#2022-07-07|2997.50
#2022-07-08|2992.36
#2022-07-11|2964.31
#2022-07-12|2949.68
#2022-07-13|2921.60
#2022-07-14|2855.55
#2022-07-15|2944.37
#2022-07-18|2940.91
#2022-07-19|3029.27
#2022-07-20|3045.46
#2022-07-21|3061.31
#2022-07-22|3044.52
#2022-07-25|3064.38
#2022-07-26|3026.47
#2022-07-27|3074.07
#2022-07-28|3101.15
#2022-07-29|3143.37
#2022-08-01|3124.41
#2022-08-02|3089.39
#2022-08-03|3132.87
#2022-08-04|3127.32
#2022-08-05|3145.55
#2022-08-08|3144.93
#2022-08-09|3152.42
#2022-08-10|3228.64
#2022-08-11|3258.97
#2022-08-12|3309.12
#2022-08-15|3309.96
#2022-08-16|3333.09
#2022-08-17|3312.78
#2022-08-18|3317.82
#2022-08-19|3253.45
#2022-08-22|3185.41
#2022-08-23|3175.26
#2022-08-24|3181.84
#2022-08-25|3228.92
#2022-08-26|3138.80
#2022-08-29|3113.71
#2022-08-30|3094.21
#2022-08-31|3068.73
#2022-09-01|3070.36
#2022-09-02|3054.37
#2022-09-05|3052.57
#2022-09-06|3041.27
#2022-09-07|3095.59
#2022-09-08|3150.02
#2022-09-09|3185.47
#2022-09-12|3215.79
#2022-09-13|3102.73
#2022-09-14|3099.16
#2022-09-15|3105.61
#2022-09-16|3073.79
#2022-09-19|3108.36
#2022-09-20|3063.39
#2022-09-21|3005.51
#2022-09-22|2954.54
#2022-09-23|2901.80
#2022-09-26|2856.60
#2022-09-27|2841.87
#2022-09-28|2895.93
#2022-09-29|2856.74
#2022-09-30|2832.87
#2022-10-03|2907.10
#2022-10-04|3021.30
#2022-10-05|2992.73
#2022-10-06|2948.98
#2022-10-07|2878.82
#2022-10-10|2867.04
#2022-10-11|2828.46
#2022-10-12|2825.23
#2022-10-13|2928.76
#2022-10-14|2884.43
#2022-10-17|2957.71
#2022-10-18|2998.59
#2022-10-19|2952.00
#2022-10-20|2904.67
#2022-10-21|2978.01
#2022-10-24|3012.64
#2022-10-25|3054.54
#2022-10-26|3065.50
#2022-10-27|3089.42
#2022-10-28|3158.39
#2022-10-31|3139.73
#2022-11-01|3152.56
#2022-11-02|3113.50
#2022-11-03|3081.94
#2022-11-04|3146.14
#2022-11-07|3173.56
#2022-11-08|3186.58
#2022-11-09|3133.51
#2022-11-10|3292.71
#2022-11-11|3315.93
#2022-11-14|3265.17
#2022-11-15|3278.03
#2022-11-16|3257.07
#2022-11-17|3238.06
#2022-11-18|3258.53
#2022-11-21|3263.92
#2022-11-22|3300.50
#2022-11-23|3312.83
#2022-11-24|3315.48
#2022-11-25|3329.23
#2022-11-28|3271.72
#2022-11-29|3283.59
#2022-11-30|3338.15
#2022-12-01|3324.06
#2022-12-02|3310.83
#2022-12-05|3225.86
#2022-12-06|3193.61
#2022-12-07|3178.96
#2022-12-08|3185.71
#2022-12-09|3175.35
#2022-12-12|3206.04
#2022-12-13|3209.80
#2022-12-14|3170.95
#2022-12-15|3109.64
#2022-12-16|3086.74
#2022-12-19|3077.08
#2022-12-20|3090.74
#2022-12-21|3143.63
#2022-12-22|3112.27
#2022-12-23|3133.41
#2022-12-26|3133.41
#2022-12-27|3134.16
#2022-12-28|3112.62
#2022-12-29|3160.51
#2022-12-30|3148.05
#2023-01-02|3148.05
#2023-01-03|3157.59
#2023-01-04|3207.16
#2023-01-05|3179.57
#2023-01-06|3250.77
#2023-01-09|3245.98
#2023-01-10|3265.92
#2023-01-11|3293.74
#2023-01-12|3312.45
#2023-01-13|3336.38
#2023-01-16|3337.82
#2023-01-17|3321.49
#2023-01-18|3265.12
#2023-01-19|3227.76
#2023-01-20|3280.91
#2023-01-23|3316.70
#2023-01-24|3316.28
#2023-01-25|3332.31
#2023-01-26|3358.38
#2023-01-27|3358.13
#2023-01-30|3339.83
#2023-01-31|3388.14
#2023-02-01|3399.00
#2023-02-02|3414.07
#2023-02-03|3409.89
#2023-02-06|3396.03
#2023-02-07|3434.54
#2023-02-08|3416.16
#2023-02-09|3375.69
#2023-02-10|3389.93
#2023-02-13|3425.36
#2023-02-14|3410.26
#2023-02-15|3417.06
#2023-02-16|3384.67
#2023-02-17|3388.34
#2023-02-20|3389.59
#2023-02-21|3321.43
#2023-02-22|3311.74
#2023-02-23|3314.01
#2023-02-24|3313.19
#2023-02-27|3316.08
#2023-02-28|3318.98
#2023-03-01|3306.04
#2023-03-02|3288.92
#2023-03-03|3335.14
#2023-03-06|3333.70
#2023-03-07|3255.05
#2023-03-08|3244.74
#2023-03-09|3117.64
#2023-03-10|3047.40
#2023-03-13|2938.48
#2023-03-14|2998.50
#2023-03-15|2919.77
#2023-03-16|2975.12
#2023-03-17|2881.98
#2023-03-20|2919.18
#2023-03-21|2994.87
#2023-03-22|2919.36
#2023-03-23|2892.19
#2023-03-24|2894.99
#2023-03-27|2940.03
#2023-03-28|2943.93
#2023-03-29|2984.77
#2023-03-30|2979.41
#2023-03-31|3013.42
#2023-04-03|3015.41
#2023-04-04|2981.14
#2023-04-05|2975.51
#2023-04-06|2989.99
#2023-04-07|2989.99
#2023-04-10|2999.33
#2023-04-11|3025.63
#2023-04-12|3023.30
#2023-04-13|3044.52
#2023-04-14|3068.59
#2023-04-17|3105.77
#2023-04-18|3118.51
#2023-04-19|3134.69
#2023-04-20|3118.99
#2023-04-21|3100.82
#2023-04-24|3093.61
#2023-04-25|3031.26
#2023-04-26|3005.99
#2023-04-27|3056.37
#2023-04-28|3089.01
#2023-05-01|3080.92
#2023-05-02|3003.35
#2023-05-03|2968.00
#2023-05-04|2918.33
#2023-05-05|2994.18
#2023-05-08|2999.25
#2023-05-09|2991.12
#2023-05-10|2982.32
#2023-05-11|2972.23
#2023-05-12|2959.46
#2023-05-15|2989.40
#2023-05-16|2958.40
#2023-05-17|3024.56
#2023-05-18|3039.93
#2023-05-19|3026.61
#2023-05-22|3040.03
#2023-05-23|3019.57
#2023-05-24|2974.54
#2023-05-25|2971.83
#2023-05-26|2993.70
#2023-05-29|2996.87
#2023-05-30|3000.75
#2023-05-31|2960.87
#2023-06-01|2989.86
#2023-06-02|3070.44
#2023-06-05|3046.43
#2023-06-06|3091.70
#2023-06-07|3118.61
#2023-06-08|3119.82
#2023-06-09|3118.96
#2023-06-12|3107.44
#2023-06-13|3143.61
#2023-06-14|3127.90
#2023-06-15|3168.71
#2023-06-16|3157.77
#2023-06-19|3156.15
#2023-06-20|3131.19
#2023-06-21|3122.00
#2023-06-22|3087.02
#2023-06-23|3064.16
#2023-06-26|3073.07
#2023-06-27|3102.24
#2023-06-28|3093.74
#2023-06-29|3141.29
#2023-06-30|3162.02
#2023-07-03|3182.13
#2023-07-04|3183.84
#2023-07-05|3165.02
#2023-07-06|3127.92
#2023-07-07|3147.75
#2023-07-10|3156.24
#2023-07-11|3192.24
#2023-07-12|3219.92
#2023-07-13|3246.57
#2023-07-14|3223.25
#2023-07-17|3259.08
#2023-07-18|3309.42
#2023-07-19|3334.83
#2023-07-20|3356.88
#2023-07-21|3346.72
#2023-07-24|3377.25
#2023-07-25|3355.47
#2023-07-26|3387.41
#2023-07-27|3353.30
#2023-07-28|3360.94
#2023-07-31|3372.67
#2023-08-01|3356.83
#2023-08-02|3329.62
#2023-08-03|3335.58
#2023-08-04|3329.57
#2023-08-07|3367.03
#2023-08-08|3335.99
#2023-08-09|3307.59
#2023-08-10|3311.42
#2023-08-11|3318.69
#2023-08-14|3301.10
#2023-08-15|3238.66
#2023-08-16|3228.64
#2023-08-17|3211.16
#2023-08-18|3206.05
#2023-08-21|3198.47
#2023-08-22|3157.60
#2023-08-23|3191.19
#2023-08-24|3188.99
#2023-08-25|3188.35
#2023-08-28|3210.97
#2023-08-29|3245.04
#2023-08-30|3248.72
#2023-08-31|3240.23
#2023-09-01|3265.93
#2023-09-04|3265.33
#2023-09-05|3232.86
#2023-09-06|3218.28
#2023-09-07|3211.05
#2023-09-08|3224.05
#2023-09-11|3239.84
#2023-09-12|3268.56
#2023-09-13|3265.93
#2023-09-14|3310.26
#2023-09-15|3294.30
#2023-09-18|3297.34
#2023-09-19|3294.68
#2023-09-20|3277.69
#2023-09-21|3223.24
#2023-09-22|3204.40
#2023-09-25|3212.00
#2023-09-26|3168.41
#2023-09-27|3160.70
#2023-09-28|3185.82
#2023-09-29|3161.36
#2023-10-02|3117.01
#2023-10-03|3061.30
#2023-10-04|3084.35
#2023-10-05|3106.21
#2023-10-06|3130.32
#2023-10-09|3137.39
#2023-10-10|3159.52
#2023-10-11|3171.69
#2023-10-12|3142.03
#2023-10-13|3139.56
#2023-10-16|3176.22
#2023-10-17|3195.66
#2023-10-18|3136.47
#2023-10-19|3096.81
#2023-10-20|3044.06
#2023-10-23|3024.29
#2023-10-24|3033.25
#2023-10-25|3018.74
#2023-10-26|3037.76
#2023-10-27|2974.07
#2023-10-30|3022.52
#2023-10-31|3047.90
#2023-11-01|3070.08
#2023-11-02|3152.59
#2023-11-03|3207.41
#2023-11-06|3191.64
#2023-11-07|3181.16
#2023-11-08|3178.74
#2023-11-09|3171.52
#2023-11-10|3198.21
#2023-11-13|3197.46
#2023-11-14|3278.81
#2023-11-15|3297.54
#2023-11-16|3300.72
#2023-11-17|3321.70
#2023-11-20|3332.68
#2023-11-21|3322.95
#2023-11-22|3332.95
#2023-11-23|3334.18
#2023-11-24|3348.74
#2023-11-27|3339.02
#2023-11-28|3331.18
#2023-11-29|3362.90
#2023-11-30|3396.88
#2023-12-01|3433.75
#2023-12-04|3444.93
#2023-12-05|3427.18
#2023-12-06|3407.74
#2023-12-07|3422.46
#2023-12-08|3448.85
#2023-12-11|3468.99
#2023-12-12|3483.98
#2023-12-13|3552.51
#2023-12-14|3613.46
#2023-12-15|3594.34
#2023-12-18|3596.28
#2023-12-19|3633.59
#2023-12-20|3574.84
#2023-12-21|3605.29
#2023-12-22|3621.16
#2023-12-25|3621.16
#2023-12-26|3641.42
#2023-12-27|3657.04
#2023-12-28|3665.82
#2023-12-29|3650.38
#2024-01-01|3650.38
#2024-01-02|3653.91
#2024-01-03|3615.53
#2024-01-04|3628.17
#2024-01-05|3648.25
#2024-01-08|3668.76
#2024-01-09|3633.39
#2024-01-10|3639.49
#2024-01-11|3615.65
#2024-01-12|3605.19
#2024-01-15|3605.11
#2024-01-16|3578.95
#2024-01-17|3561.64
#2024-01-18|3570.16
#2024-01-19|3629.88
#2024-01-22|3652.12
#2024-01-23|3650.64
#2024-01-24|3671.49
#2024-01-25|3690.89
#2024-01-26|3702.57
#2024-01-29|3713.78
#2024-01-30|3748.03
#2024-01-31|3692.46
#2024-02-01|3677.11
#2024-02-02|3691.96
#2024-02-05|3661.56
#2024-02-06|3670.88
#2024-02-07|3691.58
#2024-02-08|3689.71
#2024-02-09|3710.61
#2024-02-12|3734.79
#2024-02-13|3664.03
#2024-02-14|3710.39
#2024-02-15|3780.28
#2024-02-16|3774.17
#2024-02-19|3773.77
#2024-02-20|3767.99
#2024-02-21|3768.49
#2024-02-22|3807.74
#2024-02-23|3820.30
#2024-02-26|3800.13
#2024-02-27|3812.96
#2024-02-28|3818.90
#2024-02-29|3832.01
#2024-03-01|3824.38
#2024-03-04|3841.81
#2024-03-05|3852.58
#2024-03-06|3870.76
#2024-03-07|3874.37
#2024-03-08|3878.95
#2024-03-11|3883.09
#2024-03-12|3893.12
#2024-03-13|3910.93
#2024-03-14|3868.21
#2024-03-15|3878.37
#2024-03-18|3883.83
#2024-03-19|3896.88
#2024-03-20|3953.12
#2024-03-21|3994.07
#2024-03-22|3948.64
#2024-03-25|3946.66
#2024-03-26|3949.70
#2024-03-27|4007.62
#2024-03-28|4030.97
#2024-03-29|4030.97
#2024-04-01|4000.93
#2024-04-02|3969.60
#2024-04-03|3975.38
#2024-04-04|3942.49
#2024-04-05|3967.79
#2024-04-08|3989.79
#2024-04-09|3973.38
#2024-04-10|3902.25
#2024-04-11|3878.18
#2024-04-12|3813.56
#2024-04-15|3793.21
#2024-04-16|3763.59
#2024-04-17|3768.82
#2024-04-18|3792.29
#2024-04-19|3846.30
#2024-04-22|3897.21
#2024-04-23|3925.04
#2024-04-24|3915.31
#2024-04-25|3892.38
#2024-04-26|3888.93
#2024-04-29|3883.52
#2024-04-30|3842.43
#2024-05-01|3864.51
#2024-05-02|3887.10
#2024-05-03|3902.12
#2024-05-06|3951.03
#2024-05-07|3952.66
#2024-05-08|3969.70
#2024-05-09|4001.38
#2024-05-10|4014.12
#2024-05-13|3997.67
#2024-05-14|4025.22
#2024-05-15|4057.16
#2024-05-16|4055.04
#2024-05-17|4082.51
#2024-05-20|4038.85
#2024-05-21|4063.81
#2024-05-22|4043.64
#2024-05-23|3981.13
#2024-05-24|4019.78
#2024-05-27|4021.08
#2024-05-28|3979.98
#2024-05-29|3929.92
#2024-05-30|3967.19
#2024-05-31|4017.60
#2024-06-03|3998.48
#2024-06-04|3970.00
#2024-06-05|3980.70
#2024-06-06|3969.18
#2024-06-07|3970.77
#2024-06-10|3964.83
#2024-06-11|3918.96
#2024-06-12|3946.13
#2024-06-13|3923.35
#2024-06-14|3905.59
#2024-06-17|3937.20
#2024-06-18|3961.36
#2024-06-19|3959.52
#2024-06-20|3973.78
#2024-06-21|3957.39
#2024-06-24|4003.41
#2024-06-25|3975.58
#2024-06-26|3955.36
#2024-06-27|3969.84
#2024-06-28|3994.68
#2024-07-01|4003.72
#2024-07-02|4039.74
#2024-07-03|4038.02
#2024-07-04|4038.18
#2024-07-05|4015.46
#2024-07-08|4018.06
#2024-07-09|4048.40
#2024-07-10|4088.85
#2024-07-11|4133.03
#2024-07-12|4142.31
#2024-07-15|4204.99
#2024-07-16|4267.79
#2024-07-17|4291.92
#2024-07-18|4236.48
#2024-07-19|4206.33
#2024-07-22|4236.38
#2024-07-23|4250.37
#2024-07-24|4204.20
#2024-07-25|4231.27
#2024-07-26|4287.75
#2024-07-29|4264.43
#2024-07-30|4307.34
#2024-07-31|4294.33
#2024-08-01|4213.28
#2024-08-02|4094.08
#2024-08-05|3993.91
#2024-08-06|4037.82
#2024-08-07|4034.48
#2024-08-08|4101.86
#2024-08-09|4120.45
#2024-08-12|4096.29
#2024-08-13|4137.47
#2024-08-14|4189.29
#2024-08-15|4225.37
#2024-08-16|4256.14
#2024-08-19|4287.02
#2024-08-20|4261.43
#2024-08-21|4267.34
#2024-08-22|4284.02
#2024-08-23|4349.64
#2024-08-26|4357.04
#2024-08-27|4368.35
#2024-08-28|4383.75
#2024-08-29|4408.43
#2024-08-30|4453.99
#2024-09-02|4453.30
#2024-09-03|4405.83
#2024-09-04|4405.31
#2024-09-05|4366.82
#2024-09-06|4296.03
#2024-09-09|4346.14
#2024-09-10|4305.77
#2024-09-11|4291.16
#2024-09-12|4301.30
#2024-09-13|4326.27
#2024-09-16|4378.12
#2024-09-17|4397.66
#2024-09-18|4393.93
#2024-09-19|4457.87
#2024-09-20|4443.47
#2024-09-23|4442.96
#2024-09-24|4426.76
#2024-09-25|4402.42
#2024-09-26|4427.57
#2024-09-27|4437.12
#2024-09-30|4451.59
#2024-10-01|4414.02
#2024-10-02|4419.03
#2024-10-03|4398.36
#2024-10-04|4474.74
#2024-10-07|4421.54
#2024-10-08|4438.37
#2024-10-09|4477.76
#2024-10-10|4461.91
#2024-10-11|4554.83
#2024-10-14|4578.87
#2024-10-15|4597.57
#2024-10-16|4647.87
#2024-10-17|4666.64
#2024-10-18|4666.95
#2024-10-21|4619.41
#2024-10-22|4616.40
#2024-10-23|4604.74
#2024-10-24|4617.47
#2024-10-25|4562.36
#2024-10-28|4620.49
#2024-10-29|4600.19
#2024-10-30|4606.30
#2024-10-31|4540.85
#2024-11-01|4540.91
#2024-11-04|4511.27
#2024-11-05|4566.97
#2024-11-06|4862.97
#2024-11-07|4788.44
#2024-11-08|4825.17
#2024-11-11|4903.22
#2024-11-12|4885.75
#2024-11-13|4880.48
#2024-11-14|4871.78
#2024-11-15|4891.49
#2024-11-18|4904.36
#2024-11-19|4884.42
#2024-11-20|4876.66
#2024-11-21|4943.14
#2024-11-22|4997.99
#2024-11-25|5029.44
#2024-11-26|5033.02
#2024-11-27|5045.57
#2024-11-28|5045.93
#2024-11-29|5046.28
#2024-12-02|4999.11
#2024-12-03|4969.00
#2024-12-04|4962.56
#2024-12-05|4975.90
#2024-12-06|4975.56
#2024-12-09|4905.97
#2024-12-10|4884.21
#2024-12-11|4901.16
#2024-12-12|4875.13
#2024-12-13|4858.63
#2024-12-16|4863.45
#2024-12-17|4812.34
#2024-12-18|4653.07
#2024-12-19|4655.14
#2024-12-20|4719.06
#2024-12-23|4731.39
#2024-12-24|4785.02
#2024-12-25|4785.02
#2024-12-26|4795.52
#2024-12-27|4759.42
#2024-12-30|4722.53
#2024-12-31|4724.88
#2025-01-01|4724.88
#2025-01-02|4713.94
#2025-01-03|4760.44
#2025-01-06|4753.03
#2025-01-07|4738.36
#2025-01-08|4748.55
#2025-01-09|4748.14
#2025-01-10|4632.35
#2025-01-13|4658.74
#2025-01-14|4726.81
#2025-01-15|4846.48
#2025-01-16|4878.26
#2025-01-17|4922.70
#2025-01-20|4924.17
#2025-01-21|4967.47
#2025-01-22|4942.20
#2025-01-23|4963.36
#2025-01-24|4979.99
#2025-01-27|5011.58
#2025-01-28|5010.32
#2025-01-29|5005.41
#2025-01-30|5043.02
#2025-01-31|5010.56
#2025-02-03|4958.49
#2025-02-04|4969.17
#2025-02-05|5013.35
#2025-02-06|5062.89
#2025-02-07|5036.84
#2025-02-10|4992.87
#2025-02-11|5008.66
#2025-02-12|4986.78
#2025-02-13|5032.22
#2025-02-14|5041.70
#2025-02-17|5040.86
#2025-02-18|5074.13
#2025-02-19|5065.13
#2025-02-20|4990.96
#2025-02-21|4921.42
#2025-02-24|4932.37
#2025-02-25|4921.01
#2025-02-26|4919.01
#2025-02-27|4930.02
#2025-02-28|5030.06
#2025-03-03|4976.09
#2025-03-04|4802.19
#2025-03-05|4842.35
#2025-03-06|4765.46
#2025-03-07|4740.92
#2025-03-10|4608.78
#2025-03-11|4586.29
#2025-03-12|4604.39
#2025-03-13|4570.30
#2025-03-14|4684.63
#2025-03-17|4750.18
#2025-03-18|4738.14
#2025-03-19|4788.04
#2025-03-20|4792.90
#2025-03-21|4779.48
#2025-03-24|4874.53
#2025-03-25|4894.91
#2025-03-26|4875.34
#2025-03-27|4847.48
#2025-03-28|4760.36
#2025-03-31|4800.54
#2025-04-01|4806.61
#2025-04-02|4860.52
#2025-04-03|4597.37
#2025-04-04|4294.73
#2025-04-07|4274.61
#2025-04-08|4257.61
#2025-04-09|4561.81
#2025-04-10|4427.53
#2025-04-11|4499.57
#2025-04-14|4558.51
#2025-04-15|4573.50
#2025-04-16|4509.54
#2025-04-17|4530.24
#2025-04-18|4530.24
#2025-04-21|4438.33
#2025-04-22|4577.58
#2025-04-23|4634.05
#2025-04-24|4706.98
#2025-04-25|4692.46
#2025-04-28|4710.92
#2025-04-29|4750.52
#2025-04-30|4751.51
#2025-05-01|4753.18
#2025-05-02|4857.15
#2025-05-05|4814.11
#2025-05-06|4790.12
#2025-05-07|4822.59
#2025-05-08|4860.41
#2025-05-09|4858.75
#2025-05-12|4957.12
#2025-05-13|4989.18
#2025-05-14|4983.23
#2025-05-15|5016.25
#2025-05-16|5051.90
#2025-05-19|5047.87
#2025-05-20|5024.99
#2025-05-21|4930.29
#2025-05-22|4927.35
#2025-05-23|4923.00
#2025-05-26|4928.60
#2025-05-27|5011.79
#2025-05-28|4968.94
#2025-05-29|4987.01
#2025-05-30|4994.44
#2025-06-02|5000.82
#2025-06-03|5014.32
#2025-06-04|4979.40
#2025-06-05|4969.93
#2025-06-06|5032.63
#2025-06-09|5007.58
#2025-06-10|5005.07
#2025-06-11|4993.51
#2025-06-12|5006.17
#2025-06-13|4936.86
#2025-06-16|4989.43
#2025-06-17|4950.10
#2025-06-18|4995.66
#2025-06-19|4992.41
#2025-06-20|5010.59
#2025-06-23|5061.31
#2025-06-24|5126.66
#2025-06-25|5112.18
#2025-06-26|5172.66
#2025-06-27|5181.07
#2025-06-30|5219.79
#2025-07-01|5248.70
#2025-07-02|5253.73
#2025-07-03|5311.62
#2025-07-04|5309.96
#2025-07-07|5260.49
#2025-07-08|5221.91
#2025-07-09|5235.98
#2025-07-10|5276.75
#2025-07-11|5239.60
#2025-07-14|5277.96
#2025-07-15|5188.56
#2025-07-16|5229.75
#2025-07-17|5290.58
#2025-07-18|5303.76
#2025-07-21|5278.13
#2025-07-22|5304.28
#2025-07-23|5349.36
#2025-07-24|5348.12
#2025-07-25|5375.11
#2025-07-28|5340.47
#2025-07-29|5318.95
#2025-07-30|5308.19
#2025-07-31|5276.72
#2025-08-01|5184.96
#2025-08-04|5229.34
#2025-08-05|5230.04
#2025-08-06|5249.97
#2025-08-07|5204.07
#2025-08-08|5241.73
#2025-08-11|5241.50
#2025-08-12|5315.25
#2025-08-13|5336.13
#2025-08-14|5355.23
#2025-08-15|5295.48
#2025-08-18|5302.06
#2025-08-19|5300.83
#2025-08-20|5319.36
#2025-08-21|5305.46
#2025-08-22|5398.44
#2025-08-25|5364.76
#2025-08-26|5411.30
#2025-08-27|5427.65
#2025-08-28|5435.65
#2025-08-29|5444.19
#2025-09-01|5443.12
#2025-09-02|5407.53
#2025-09-03|5403.37
#2025-09-04|5462.21
#2025-09-05|5380.54
#2025-09-08|5391.28
#2025-09-09|5413.76
#2025-09-10|5412.76
#2025-09-11|5495.73
#2025-09-12|5475.91
#2025-09-15|5463.88
#2025-09-16|5451.98
#2025-09-17|5486.57
#2025-09-18|5518.66
#2025-09-19|5534.24
#2025-09-22|5523.08
#2025-09-23|5509.68
#2025-09-24|5478.77
#2025-09-25|5466.33
#2025-09-26|5502.08
#2025-09-29|5520.41
#2025-09-30|5503.65
#2025-10-01|5437.00
#2025-10-02|5431.85
#2025-10-03|5474.25
#2025-10-06|5473.48
#2025-10-07|5468.51
#2025-10-08|5443.73
#2025-10-09|5433.32
#2025-10-10|5310.22
#2025-10-13|5363.60
#2025-10-14|5429.97
#2025-10-15|5431.05
#2025-10-16|5279.40
#2025-10-17|5295.75
#2025-10-20|5363.67
#2025-10-21|5347.76
#2025-10-22|5322.17
#2025-10-23|5335.13
#2025-10-24|5397.19
#2025-10-27|5425.75
#2025-10-28|5399.91
#2025-10-29|5336.47
#2025-10-30|5343.40
#2025-10-31|5361.69
#2025-11-03|5349.35
#2025-11-04|5365.90
#2025-11-05|5382.27
#2025-11-06|5361.76
#2025-11-07|5410.46
#2025-11-10|5437.69
#2025-11-11|5453.48
#2025-11-12|5512.41
#2025-11-13|5429.54
#2025-11-14|5400.62
#2025-11-17|5302.91
#2025-11-18|5310.54
#2025-11-19|5325.88
#2025-11-20|5274.72
#2025-11-21|5328.74
#2025-11-24|5360.73
#2025-11-25|5426.52
#2025-11-26|5473.65
#2025-11-27|5475.44
#2025-11-28|5516.49
#2025-12-01|5472.48
#2025-12-02|5472.40
#2025-12-03|5543.38
#2025-12-04|5575.68
#2025-12-05|5576.23
#2025-12-08|5568.11
#2025-12-09|5558.14
#2025-12-10|5631.87
#2025-12-11|5697.34
#2025-12-12|5686.53
#2025-12-15|5696.48
#2025-12-16|5662.60
#2025-12-17|5654.56
#2025-12-18|5656.83
#2025-12-19|5686.02
#2025-12-22|5753.35
#2025-12-23|5759.67
#2025-12-24|5786.92
#2025-12-25|5786.92
#2025-12-26|5774.72
#2025-12-29|5752.22
#2025-12-30|5733.53
#2025-12-31|5694.26
#2026-01-01|5694.26
#2026-01-02|5730.45
#2026-01-05|5854.46
#2026-01-06|5858.83
#2026-01-07|5769.57
#2026-01-08|5810.47
#2026-01-09|5804.27
#2026-01-12|5784.82
#2026-01-13|5705.85
#2026-01-14|5697.28
#2026-01-15|5737.14
#2026-01-16|5739.23
#2026-01-19|5737.49
#2026-01-20|5616.23
#2026-01-21|5660.16
#2026-01-22|5686.06
#2026-01-23|5614.53
#2026-01-26|5644.87
#2026-01-27|5623.40
#2026-01-28|5613.19
#2026-01-29|5658.62
#2026-01-30|5648.44
#2026-02-02|5686.72
#2026-02-03|5656.51
#2026-02-04|5701.68
#2026-02-05|5633.63
#2026-02-06|5744.19
#2026-02-09|5749.66
#2026-02-10|5706.98
#2026-02-11|5612.79
#2026-02-12|5520.10
#2026-02-13|5540.67
#2026-02-16|5541.01
#2026-02-17|5573.67
#2026-02-18|5611.40
#2026-02-19|5565.22
#2026-02-20|5596.79
#2026-02-23|5443.57
#2026-02-24|5463.10
#2026-02-25|5553.71
#2026-02-26|5613.28
#2026-02-27|5482.37
#2026-03-02|5477.70
#2026-03-03|5448.93
#2026-03-04|5487.91
#2026-03-05|5448.56
#2026-03-06|5364.67
#2026-03-09|5342.35
#2026-03-10|5331.94
#2026-03-11|5291.80
#2026-03-12|5206.07
#2026-03-13|5195.82
#2026-03-16|5247.66
#2026-03-17|5283.86
#2026-03-18|5240.34
#2026-03-19|5227.81
#2026-03-20|5212.52
#2026-03-23|5268.92
#2026-03-24|5267.08
#2026-03-25|5280.08
#2026-03-26|5239.56
#2026-03-27|5127.74
#2026-03-30|5164.50
#2026-03-31|5285.21
#2026-04-01|5305.46
#2026-04-02|5322.21