Table Data - Nasdaq North America Retail Net Total Return Index
| Title | Nasdaq North America Retail Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4040N |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:53 PM CDT |
| Notes | For more information about this series, see: NQNA4040N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 494.10 |
| 2001-04-02 | 491.03 |
| 2001-04-03 | 479.18 |
| 2001-04-04 | 480.37 |
| 2001-04-05 | 491.69 |
| 2001-04-06 | 487.88 |
| 2001-04-09 | 482.99 |
| 2001-04-10 | 490.51 |
| 2001-04-11 | 483.39 |
| 2001-04-12 | 483.11 |
| 2001-04-13 | . |
| 2001-04-16 | 479.61 |
| 2001-04-17 | 483.77 |
| 2001-04-18 | 509.21 |
| 2001-04-19 | 511.01 |
| 2001-04-20 | 507.39 |
| 2001-04-23 | 505.59 |
| 2001-04-24 | 495.69 |
| 2001-04-25 | 502.97 |
| 2001-04-26 | 510.34 |
| 2001-04-27 | 523.52 |
| 2001-04-30 | 519.16 |
| 2001-05-01 | 531.27 |
| 2001-05-02 | 528.85 |
| 2001-05-03 | 524.01 |
| 2001-05-04 | 527.74 |
| 2001-05-07 | 521.72 |
| 2001-05-08 | 522.33 |
| 2001-05-09 | 518.42 |
| 2001-05-10 | 530.30 |
| 2001-05-11 | 530.72 |
| 2001-05-14 | 530.71 |
| 2001-05-15 | 526.90 |
| 2001-05-16 | 533.04 |
| 2001-05-17 | 539.06 |
| 2001-05-18 | 538.97 |
| 2001-05-21 | 549.45 |
| 2001-05-22 | 549.07 |
| 2001-05-23 | 539.22 |
| 2001-05-24 | 544.61 |
| 2001-05-25 | 539.59 |
| 2001-05-28 | . |
| 2001-05-29 | 534.38 |
| 2001-05-30 | 531.21 |
| 2001-05-31 | 532.16 |
| 2001-06-01 | 533.06 |
| 2001-06-04 | 532.94 |
| 2001-06-05 | 539.03 |
| 2001-06-06 | 536.39 |
| 2001-06-07 | 541.27 |
| 2001-06-08 | 540.33 |
| 2001-06-11 | 533.09 |
| 2001-06-12 | 537.29 |
| 2001-06-13 | 534.66 |
| 2001-06-14 | 529.09 |
| 2001-06-15 | 522.68 |
| 2001-06-18 | 527.77 |
| 2001-06-19 | 530.50 |
| 2001-06-20 | 535.88 |
| 2001-06-21 | 543.56 |
| 2001-06-22 | 536.18 |
| 2001-06-25 | 527.09 |
| 2001-06-26 | 522.88 |
| 2001-06-27 | 516.05 |
| 2001-06-28 | 524.28 |
| 2001-06-29 | 521.27 |
| 2001-07-02 | 525.71 |
| 2001-07-03 | 525.15 |
| 2001-07-04 | . |
| 2001-07-05 | 517.96 |
| 2001-07-06 | 506.56 |
| 2001-07-09 | 507.91 |
| 2001-07-10 | 500.51 |
| 2001-07-11 | 505.58 |
| 2001-07-12 | 523.99 |
| 2001-07-13 | 529.50 |
| 2001-07-16 | 531.81 |
| 2001-07-17 | 535.34 |
| 2001-07-18 | 538.15 |
| 2001-07-19 | 542.45 |
| 2001-07-20 | 544.54 |
| 2001-07-23 | 536.04 |
| 2001-07-24 | 528.75 |
| 2001-07-25 | 537.32 |
| 2001-07-26 | 539.36 |
| 2001-07-27 | 538.53 |
| 2001-07-30 | 541.32 |
| 2001-07-31 | 544.95 |
| 2001-08-01 | 538.95 |
| 2001-08-02 | 544.67 |
| 2001-08-03 | 541.67 |
| 2001-08-06 | 534.88 |
| 2001-08-07 | 538.97 |
| 2001-08-08 | 532.37 |
| 2001-08-09 | 531.11 |
| 2001-08-10 | 530.66 |
| 2001-08-13 | 527.68 |
| 2001-08-14 | 532.45 |
| 2001-08-15 | 529.93 |
| 2001-08-16 | 530.50 |
| 2001-08-17 | 523.18 |
| 2001-08-20 | 530.99 |
| 2001-08-21 | 519.37 |
| 2001-08-22 | 521.71 |
| 2001-08-23 | 516.95 |
| 2001-08-24 | 530.17 |
| 2001-08-27 | 525.11 |
| 2001-08-28 | 519.95 |
| 2001-08-29 | 514.11 |
| 2001-08-30 | 506.16 |
| 2001-08-31 | 508.90 |
| 2001-09-03 | . |
| 2001-09-04 | 513.32 |
| 2001-09-05 | 510.54 |
| 2001-09-06 | 494.92 |
| 2001-09-07 | 478.39 |
| 2001-09-10 | 475.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 443.45 |
| 2001-09-18 | 446.34 |
| 2001-09-19 | 440.79 |
| 2001-09-20 | 426.97 |
| 2001-09-21 | 419.56 |
| 2001-09-24 | 442.81 |
| 2001-09-25 | 448.51 |
| 2001-09-26 | 445.49 |
| 2001-09-27 | 450.86 |
| 2001-09-28 | 461.35 |
| 2001-10-01 | 460.47 |
| 2001-10-02 | 471.88 |
| 2001-10-03 | 488.05 |
| 2001-10-04 | 479.08 |
| 2001-10-05 | 481.74 |
| 2001-10-08 | 473.00 |
| 2001-10-09 | 471.23 |
| 2001-10-10 | 486.06 |
| 2001-10-11 | 498.25 |
| 2001-10-12 | 492.12 |
| 2001-10-15 | 492.48 |
| 2001-10-16 | 495.92 |
| 2001-10-17 | 484.99 |
| 2001-10-18 | 484.33 |
| 2001-10-19 | 489.25 |
| 2001-10-22 | 489.84 |
| 2001-10-23 | 488.88 |
| 2001-10-24 | 485.33 |
| 2001-10-25 | 490.37 |
| 2001-10-26 | 491.22 |
| 2001-10-29 | 478.39 |
| 2001-10-30 | 464.16 |
| 2001-10-31 | 470.33 |
| 2001-11-01 | 476.99 |
| 2001-11-02 | 484.35 |
| 2001-11-05 | 493.76 |
| 2001-11-06 | 501.20 |
| 2001-11-07 | 497.84 |
| 2001-11-08 | 496.85 |
| 2001-11-09 | 498.60 |
| 2001-11-12 | 499.39 |
| 2001-11-13 | 510.45 |
| 2001-11-14 | 521.50 |
| 2001-11-15 | 524.50 |
| 2001-11-16 | 517.05 |
| 2001-11-19 | 528.29 |
| 2001-11-20 | 524.54 |
| 2001-11-21 | 522.02 |
| 2001-11-22 | . |
| 2001-11-23 | 529.08 |
| 2001-11-26 | 531.36 |
| 2001-11-27 | 524.69 |
| 2001-11-28 | 521.94 |
| 2001-11-29 | 522.84 |
| 2001-11-30 | 528.61 |
| 2001-12-03 | 524.39 |
| 2001-12-04 | 530.96 |
| 2001-12-05 | 546.63 |
| 2001-12-06 | 540.18 |
| 2001-12-07 | 537.41 |
| 2001-12-10 | 526.76 |
| 2001-12-11 | 521.30 |
| 2001-12-12 | 520.71 |
| 2001-12-13 | 516.66 |
| 2001-12-14 | 525.44 |
| 2001-12-17 | 532.43 |
| 2001-12-18 | 533.69 |
| 2001-12-19 | 536.78 |
| 2001-12-20 | 536.81 |
| 2001-12-21 | 545.30 |
| 2001-12-24 | 545.36 |
| 2001-12-25 | . |
| 2001-12-26 | 549.37 |
| 2001-12-27 | 552.67 |
| 2001-12-28 | 556.36 |
| 2001-12-31 | 551.29 |
| 2002-01-01 | . |
| 2002-01-02 | 547.89 |
| 2002-01-03 | 547.93 |
| 2002-01-04 | 552.12 |
| 2002-01-07 | 549.49 |
| 2002-01-08 | 551.43 |
| 2002-01-09 | 543.88 |
| 2002-01-10 | 546.52 |
| 2002-01-11 | 540.25 |
| 2002-01-14 | 537.08 |
| 2002-01-15 | 539.44 |
| 2002-01-16 | 533.99 |
| 2002-01-17 | 537.74 |
| 2002-01-18 | 536.67 |
| 2002-01-21 | . |
| 2002-01-22 | 543.39 |
| 2002-01-23 | 551.85 |
| 2002-01-24 | 552.04 |
| 2002-01-25 | 547.31 |
| 2002-01-28 | 552.55 |
| 2002-01-29 | 541.95 |
| 2002-01-30 | 554.85 |
| 2002-01-31 | 561.58 |
| 2002-02-01 | 554.62 |
| 2002-02-04 | 549.77 |
| 2002-02-05 | 550.84 |
| 2002-02-06 | 545.98 |
| 2002-02-07 | 542.64 |
| 2002-02-08 | 547.37 |
| 2002-02-11 | 557.55 |
| 2002-02-12 | 557.27 |
| 2002-02-13 | 563.10 |
| 2002-02-14 | 564.26 |
| 2002-02-15 | 558.31 |
| 2002-02-18 | . |
| 2002-02-19 | 550.99 |
| 2002-02-20 | 561.07 |
| 2002-02-21 | 555.69 |
| 2002-02-22 | 555.35 |
| 2002-02-25 | 563.55 |
| 2002-02-26 | 569.40 |
| 2002-02-27 | 564.20 |
| 2002-02-28 | 561.94 |
| 2002-03-01 | 567.35 |
| 2002-03-04 | 570.67 |
| 2002-03-05 | 554.19 |
| 2002-03-06 | 561.30 |
| 2002-03-07 | 565.07 |
| 2002-03-08 | 570.07 |
| 2002-03-11 | 570.09 |
| 2002-03-12 | 571.16 |
| 2002-03-13 | 569.54 |
| 2002-03-14 | 571.54 |
| 2002-03-15 | 580.40 |
| 2002-03-18 | 579.26 |
| 2002-03-19 | 582.37 |
| 2002-03-20 | 581.07 |
| 2002-03-21 | 577.23 |
| 2002-03-22 | 576.87 |
| 2002-03-25 | 568.02 |
| 2002-03-26 | 571.36 |
| 2002-03-27 | 573.95 |
| 2002-03-28 | 572.60 |
| 2002-03-29 | . |
| 2002-04-01 | 565.93 |
| 2002-04-02 | 557.75 |
| 2002-04-03 | 554.07 |
| 2002-04-04 | 562.33 |
| 2002-04-05 | 564.68 |
| 2002-04-08 | 572.67 |
| 2002-04-09 | 575.77 |
| 2002-04-10 | 583.42 |
| 2002-04-11 | 574.65 |
| 2002-04-12 | 582.13 |
| 2002-04-15 | 576.68 |
| 2002-04-16 | 582.77 |
| 2002-04-17 | 577.04 |
| 2002-04-18 | 578.26 |
| 2002-04-19 | 580.17 |
| 2002-04-22 | 574.45 |
| 2002-04-23 | 575.73 |
| 2002-04-24 | 570.99 |
| 2002-04-25 | 572.81 |
| 2002-04-26 | 566.71 |
| 2002-04-29 | 563.04 |
| 2002-04-30 | 565.36 |
| 2002-05-01 | 568.06 |
| 2002-05-02 | 570.27 |
| 2002-05-03 | 565.73 |
| 2002-05-06 | 558.19 |
| 2002-05-07 | 563.93 |
| 2002-05-08 | 571.16 |
| 2002-05-09 | 565.04 |
| 2002-05-10 | 556.54 |
| 2002-05-13 | 560.87 |
| 2002-05-14 | 577.25 |
| 2002-05-15 | 575.15 |
| 2002-05-16 | 577.77 |
| 2002-05-17 | 582.52 |
| 2002-05-20 | 579.69 |
| 2002-05-21 | 566.42 |
| 2002-05-22 | 566.07 |
| 2002-05-23 | 568.85 |
| 2002-05-24 | 565.55 |
| 2002-05-27 | . |
| 2002-05-28 | 557.31 |
| 2002-05-29 | 554.97 |
| 2002-05-30 | 551.53 |
| 2002-05-31 | 558.41 |
| 2002-06-03 | 546.71 |
| 2002-06-04 | 544.03 |
| 2002-06-05 | 552.58 |
| 2002-06-06 | 542.48 |
| 2002-06-07 | 545.30 |
| 2002-06-10 | 553.81 |
| 2002-06-11 | 548.60 |
| 2002-06-12 | 548.26 |
| 2002-06-13 | 538.61 |
| 2002-06-14 | 535.32 |
| 2002-06-17 | 549.52 |
| 2002-06-18 | 545.80 |
| 2002-06-19 | 543.70 |
| 2002-06-20 | 535.86 |
| 2002-06-21 | 528.03 |
| 2002-06-24 | 527.42 |
| 2002-06-25 | 520.85 |
| 2002-06-26 | 522.14 |
| 2002-06-27 | 534.14 |
| 2002-06-28 | 528.72 |
| 2002-07-01 | 516.90 |
| 2002-07-02 | 501.24 |
| 2002-07-03 | 512.39 |
| 2002-07-04 | . |
| 2002-07-05 | 528.60 |
| 2002-07-08 | 522.15 |
| 2002-07-09 | 510.06 |
| 2002-07-10 | 497.33 |
| 2002-07-11 | 492.93 |
| 2002-07-12 | 481.86 |
| 2002-07-15 | 481.26 |
| 2002-07-16 | 464.67 |
| 2002-07-17 | 461.55 |
| 2002-07-18 | 453.46 |
| 2002-07-19 | 440.76 |
| 2002-07-22 | 427.97 |
| 2002-07-23 | 423.86 |
| 2002-07-24 | 454.39 |
| 2002-07-25 | 447.36 |
| 2002-07-26 | 455.68 |
| 2002-07-29 | 478.23 |
| 2002-07-30 | 472.77 |
| 2002-07-31 | 469.04 |
| 2002-08-01 | 453.72 |
| 2002-08-02 | 438.44 |
| 2002-08-05 | 430.30 |
| 2002-08-06 | 445.54 |
| 2002-08-07 | 451.83 |
| 2002-08-08 | 453.66 |
| 2002-08-09 | 456.71 |
| 2002-08-12 | 449.56 |
| 2002-08-13 | 446.80 |
| 2002-08-14 | 470.51 |
| 2002-08-15 | 485.31 |
| 2002-08-16 | 481.50 |
| 2002-08-19 | 493.26 |
| 2002-08-20 | 491.18 |
| 2002-08-21 | 497.07 |
| 2002-08-22 | 501.82 |
| 2002-08-23 | 490.47 |
| 2002-08-26 | 494.03 |
| 2002-08-27 | 484.18 |
| 2002-08-28 | 478.13 |
| 2002-08-29 | 478.60 |
| 2002-08-30 | 479.57 |
| 2002-09-02 | . |
| 2002-09-03 | 466.32 |
| 2002-09-04 | 475.22 |
| 2002-09-05 | 469.78 |
| 2002-09-06 | 484.17 |
| 2002-09-09 | 489.14 |
| 2002-09-10 | 494.56 |
| 2002-09-11 | 494.51 |
| 2002-09-12 | 483.94 |
| 2002-09-13 | 491.40 |
| 2002-09-16 | 494.52 |
| 2002-09-17 | 483.49 |
| 2002-09-18 | 482.79 |
| 2002-09-19 | 472.01 |
| 2002-09-20 | 471.82 |
| 2002-09-23 | 459.64 |
| 2002-09-24 | 450.81 |
| 2002-09-25 | 458.09 |
| 2002-09-26 | 470.91 |
| 2002-09-27 | 452.73 |
| 2002-09-30 | 435.85 |
| 2002-10-01 | 444.96 |
| 2002-10-02 | 434.54 |
| 2002-10-03 | 430.09 |
| 2002-10-04 | 429.29 |
| 2002-10-07 | 413.38 |
| 2002-10-08 | 430.12 |
| 2002-10-09 | 413.32 |
| 2002-10-10 | 421.52 |
| 2002-10-11 | 442.40 |
| 2002-10-14 | 446.66 |
| 2002-10-15 | 468.44 |
| 2002-10-16 | 461.40 |
| 2002-10-17 | 461.22 |
| 2002-10-18 | 468.81 |
| 2002-10-21 | 474.27 |
| 2002-10-22 | 469.05 |
| 2002-10-23 | 476.13 |
| 2002-10-24 | 471.28 |
| 2002-10-25 | 480.97 |
| 2002-10-28 | 471.64 |
| 2002-10-29 | 474.59 |
| 2002-10-30 | 466.97 |
| 2002-10-31 | 461.92 |
| 2002-11-01 | 467.72 |
| 2002-11-04 | 458.39 |
| 2002-11-05 | 463.28 |
| 2002-11-06 | 464.83 |
| 2002-11-07 | 456.82 |
| 2002-11-08 | 449.74 |
| 2002-11-11 | 441.16 |
| 2002-11-12 | 447.61 |
| 2002-11-13 | 452.37 |
| 2002-11-14 | 464.99 |
| 2002-11-15 | 469.33 |
| 2002-11-18 | 461.24 |
| 2002-11-19 | 450.98 |
| 2002-11-20 | 458.40 |
| 2002-11-21 | 462.03 |
| 2002-11-22 | 462.23 |
| 2002-11-25 | 462.86 |
| 2002-11-26 | 455.98 |
| 2002-11-27 | 470.41 |
| 2002-11-28 | . |
| 2002-11-29 | 468.02 |
| 2002-12-02 | 470.07 |
| 2002-12-03 | 462.10 |
| 2002-12-04 | 466.15 |
| 2002-12-05 | 458.19 |
| 2002-12-06 | 459.78 |
| 2002-12-09 | 449.04 |
| 2002-12-10 | 456.66 |
| 2002-12-11 | 453.67 |
| 2002-12-12 | 452.82 |
| 2002-12-13 | 444.44 |
| 2002-12-16 | 453.86 |
| 2002-12-17 | 444.07 |
| 2002-12-18 | 438.75 |
| 2002-12-19 | 435.14 |
| 2002-12-20 | 440.09 |
| 2002-12-23 | 432.59 |
| 2002-12-24 | 430.16 |
| 2002-12-25 | . |
| 2002-12-26 | 432.07 |
| 2002-12-27 | 426.65 |
| 2002-12-30 | 434.03 |
| 2002-12-31 | 435.07 |
| 2003-01-01 | . |
| 2003-01-02 | 449.02 |
| 2003-01-03 | 438.28 |
| 2003-01-06 | 440.72 |
| 2003-01-07 | 439.75 |
| 2003-01-08 | 436.78 |
| 2003-01-09 | 448.77 |
| 2003-01-10 | 447.88 |
| 2003-01-13 | 446.70 |
| 2003-01-14 | 446.80 |
| 2003-01-15 | 441.77 |
| 2003-01-16 | 442.76 |
| 2003-01-17 | 439.73 |
| 2003-01-20 | . |
| 2003-01-21 | 429.56 |
| 2003-01-22 | 425.04 |
| 2003-01-23 | 429.43 |
| 2003-01-24 | 418.16 |
| 2003-01-27 | 411.71 |
| 2003-01-28 | 416.29 |
| 2003-01-29 | 417.96 |
| 2003-01-30 | 413.10 |
| 2003-01-31 | 417.25 |
| 2003-02-03 | 419.16 |
| 2003-02-04 | 413.86 |
| 2003-02-05 | 412.78 |
| 2003-02-06 | 410.80 |
| 2003-02-07 | 405.64 |
| 2003-02-10 | 406.91 |
| 2003-02-11 | 406.83 |
| 2003-02-12 | 404.57 |
| 2003-02-13 | 400.31 |
| 2003-02-14 | 410.47 |
| 2003-02-17 | . |
| 2003-02-18 | 417.43 |
| 2003-02-19 | 412.69 |
| 2003-02-20 | 409.40 |
| 2003-02-21 | 417.50 |
| 2003-02-24 | 409.34 |
| 2003-02-25 | 414.55 |
| 2003-02-26 | 410.69 |
| 2003-02-27 | 413.93 |
| 2003-02-28 | 414.69 |
| 2003-03-03 | 410.54 |
| 2003-03-04 | 401.53 |
| 2003-03-05 | 402.91 |
| 2003-03-06 | 401.40 |
| 2003-03-07 | 406.43 |
| 2003-03-10 | 397.12 |
| 2003-03-11 | 395.49 |
| 2003-03-12 | 398.41 |
| 2003-03-13 | 414.20 |
| 2003-03-14 | 413.73 |
| 2003-03-17 | 433.88 |
| 2003-03-18 | 435.86 |
| 2003-03-19 | 439.69 |
| 2003-03-20 | 442.17 |
| 2003-03-21 | 454.50 |
| 2003-03-24 | 436.41 |
| 2003-03-25 | 444.85 |
| 2003-03-26 | 445.51 |
| 2003-03-27 | 443.12 |
| 2003-03-28 | 438.93 |
| 2003-03-31 | 432.85 |
| 2003-04-01 | 434.71 |
| 2003-04-02 | 448.96 |
| 2003-04-03 | 450.10 |
| 2003-04-04 | 452.73 |
| 2003-04-07 | 454.39 |
| 2003-04-08 | 453.15 |
| 2003-04-09 | 445.30 |
| 2003-04-10 | 453.28 |
| 2003-04-11 | 449.69 |
| 2003-04-14 | 458.05 |
| 2003-04-15 | 463.85 |
| 2003-04-16 | 453.95 |
| 2003-04-17 | 462.20 |
| 2003-04-18 | . |
| 2003-04-21 | 459.98 |
| 2003-04-22 | 467.53 |
| 2003-04-23 | 466.89 |
| 2003-04-24 | 461.97 |
| 2003-04-25 | 459.81 |
| 2003-04-28 | 469.27 |
| 2003-04-29 | 474.40 |
| 2003-04-30 | 473.18 |
| 2003-05-01 | 470.51 |
| 2003-05-02 | 478.82 |
| 2003-05-05 | 477.97 |
| 2003-05-06 | 483.89 |
| 2003-05-07 | 480.68 |
| 2003-05-08 | 478.59 |
| 2003-05-09 | 484.92 |
| 2003-05-12 | 493.47 |
| 2003-05-13 | 490.76 |
| 2003-05-14 | 484.05 |
| 2003-05-15 | 482.62 |
| 2003-05-16 | 479.00 |
| 2003-05-19 | 465.88 |
| 2003-05-20 | 469.73 |
| 2003-05-21 | 470.02 |
| 2003-05-22 | 476.36 |
| 2003-05-23 | 473.08 |
| 2003-05-26 | . |
| 2003-05-27 | 482.14 |
| 2003-05-28 | 487.08 |
| 2003-05-29 | 485.25 |
| 2003-05-30 | 493.02 |
| 2003-06-02 | 495.81 |
| 2003-06-03 | 498.49 |
| 2003-06-04 | 505.66 |
| 2003-06-05 | 510.81 |
| 2003-06-06 | 507.37 |
| 2003-06-09 | 501.07 |
| 2003-06-10 | 506.65 |
| 2003-06-11 | 512.04 |
| 2003-06-12 | 511.08 |
| 2003-06-13 | 505.44 |
| 2003-06-16 | 518.19 |
| 2003-06-17 | 516.79 |
| 2003-06-18 | 515.95 |
| 2003-06-19 | 508.90 |
| 2003-06-20 | 508.63 |
| 2003-06-23 | 500.59 |
| 2003-06-24 | 505.67 |
| 2003-06-25 | 504.44 |
| 2003-06-26 | 509.30 |
| 2003-06-27 | 506.39 |
| 2003-06-30 | 508.08 |
| 2003-07-01 | 510.73 |
| 2003-07-02 | 516.87 |
| 2003-07-03 | 513.20 |
| 2003-07-04 | . |
| 2003-07-07 | 524.55 |
| 2003-07-08 | 533.57 |
| 2003-07-09 | 527.05 |
| 2003-07-10 | 519.82 |
| 2003-07-11 | 527.72 |
| 2003-07-14 | 531.51 |
| 2003-07-15 | 531.53 |
| 2003-07-16 | 529.41 |
| 2003-07-17 | 521.94 |
| 2003-07-18 | 525.12 |
| 2003-07-21 | 519.27 |
| 2003-07-22 | 522.37 |
| 2003-07-23 | 526.38 |
| 2003-07-24 | 522.68 |
| 2003-07-25 | 528.40 |
| 2003-07-28 | 530.29 |
| 2003-07-29 | 525.37 |
| 2003-07-30 | 525.05 |
| 2003-07-31 | 523.88 |
| 2003-08-01 | 519.47 |
| 2003-08-04 | 521.23 |
| 2003-08-05 | 510.57 |
| 2003-08-06 | 512.16 |
| 2003-08-07 | 519.24 |
| 2003-08-08 | 524.42 |
| 2003-08-11 | 526.32 |
| 2003-08-12 | 534.30 |
| 2003-08-13 | 534.62 |
| 2003-08-14 | 535.27 |
| 2003-08-15 | 537.72 |
| 2003-08-18 | 546.29 |
| 2003-08-19 | 547.15 |
| 2003-08-20 | 547.98 |
| 2003-08-21 | 552.66 |
| 2003-08-22 | 546.76 |
| 2003-08-25 | 547.95 |
| 2003-08-26 | 548.56 |
| 2003-08-27 | 550.62 |
| 2003-08-28 | 557.66 |
| 2003-08-29 | 560.45 |
| 2003-09-01 | . |
| 2003-09-02 | 565.96 |
| 2003-09-03 | 565.06 |
| 2003-09-04 | 563.91 |
| 2003-09-05 | 555.50 |
| 2003-09-08 | 555.71 |
| 2003-09-09 | 542.41 |
| 2003-09-10 | 538.65 |
| 2003-09-11 | 544.27 |
| 2003-09-12 | 545.62 |
| 2003-09-15 | 548.59 |
| 2003-09-16 | 554.72 |
| 2003-09-17 | 553.75 |
| 2003-09-18 | 559.26 |
| 2003-09-19 | 557.68 |
| 2003-09-22 | 549.59 |
| 2003-09-23 | 556.19 |
| 2003-09-24 | 547.05 |
| 2003-09-25 | 545.27 |
| 2003-09-26 | 540.09 |
| 2003-09-29 | 540.14 |
| 2003-09-30 | 534.26 |
| 2003-10-01 | 548.34 |
| 2003-10-02 | 549.02 |
| 2003-10-03 | 557.30 |
| 2003-10-06 | 562.67 |
| 2003-10-07 | 568.04 |
| 2003-10-08 | 565.21 |
| 2003-10-09 | 575.20 |
| 2003-10-10 | 572.17 |
| 2003-10-13 | 579.23 |
| 2003-10-14 | 581.78 |
| 2003-10-15 | 578.67 |
| 2003-10-16 | 580.34 |
| 2003-10-17 | 572.63 |
| 2003-10-20 | 574.90 |
| 2003-10-21 | 575.64 |
| 2003-10-22 | 567.75 |
| 2003-10-23 | 571.81 |
| 2003-10-24 | 567.89 |
| 2003-10-27 | 573.35 |
| 2003-10-28 | 584.59 |
| 2003-10-29 | 585.06 |
| 2003-10-30 | 583.91 |
| 2003-10-31 | 583.61 |
| 2003-11-03 | 589.23 |
| 2003-11-04 | 585.36 |
| 2003-11-05 | 581.96 |
| 2003-11-06 | 585.10 |
| 2003-11-07 | 584.28 |
| 2003-11-10 | 580.48 |
| 2003-11-11 | 581.58 |
| 2003-11-12 | 586.01 |
| 2003-11-13 | 579.56 |
| 2003-11-14 | 575.20 |
| 2003-11-17 | 569.13 |
| 2003-11-18 | 563.22 |
| 2003-11-19 | 567.87 |
| 2003-11-20 | 567.19 |
| 2003-11-21 | 569.18 |
| 2003-11-24 | 582.48 |
| 2003-11-25 | 584.69 |
| 2003-11-26 | 583.66 |
| 2003-11-27 | . |
| 2003-11-28 | 585.69 |
| 2003-12-01 | 587.52 |
| 2003-12-02 | 578.58 |
| 2003-12-03 | 572.20 |
| 2003-12-04 | 567.51 |
| 2003-12-05 | 563.35 |
| 2003-12-08 | 564.44 |
| 2003-12-09 | 557.57 |
| 2003-12-10 | 552.98 |
| 2003-12-11 | 561.18 |
| 2003-12-12 | 559.62 |
| 2003-12-15 | 549.64 |
| 2003-12-16 | 550.45 |
| 2003-12-17 | 557.78 |
| 2003-12-18 | 564.42 |
| 2003-12-19 | 563.42 |
| 2003-12-22 | 564.20 |
| 2003-12-23 | 566.23 |
| 2003-12-24 | 564.24 |
| 2003-12-25 | . |
| 2003-12-26 | 566.35 |
| 2003-12-29 | 573.18 |
| 2003-12-30 | 573.47 |
| 2003-12-31 | 574.17 |
| 2004-01-01 | . |
| 2004-01-02 | 565.61 |
| 2004-01-05 | 568.06 |
| 2004-01-06 | 574.69 |
| 2004-01-07 | 576.41 |
| 2004-01-08 | 571.89 |
| 2004-01-09 | 567.82 |
| 2004-01-12 | 568.52 |
| 2004-01-13 | 570.95 |
| 2004-01-14 | 575.72 |
| 2004-01-15 | 578.04 |
| 2004-01-16 | 578.60 |
| 2004-01-19 | . |
| 2004-01-20 | 575.05 |
| 2004-01-21 | 580.29 |
| 2004-01-22 | 582.95 |
| 2004-01-23 | 585.76 |
| 2004-01-26 | 588.55 |
| 2004-01-27 | 583.98 |
| 2004-01-28 | 570.97 |
| 2004-01-29 | 576.39 |
| 2004-01-30 | 576.41 |
| 2004-02-02 | 578.40 |
| 2004-02-03 | 578.44 |
| 2004-02-04 | 578.88 |
| 2004-02-05 | 583.40 |
| 2004-02-06 | 592.90 |
| 2004-02-09 | 592.49 |
| 2004-02-10 | 595.71 |
| 2004-02-11 | 601.37 |
| 2004-02-12 | 600.16 |
| 2004-02-13 | 595.01 |
| 2004-02-16 | . |
| 2004-02-17 | 602.07 |
| 2004-02-18 | 600.31 |
| 2004-02-19 | 599.71 |
| 2004-02-20 | 602.99 |
| 2004-02-23 | 599.73 |
| 2004-02-24 | 599.36 |
| 2004-02-25 | 601.46 |
| 2004-02-26 | 604.24 |
| 2004-02-27 | 606.22 |
| 2004-03-01 | 614.40 |
| 2004-03-02 | 608.27 |
| 2004-03-03 | 610.45 |
| 2004-03-04 | 612.77 |
| 2004-03-05 | 613.61 |
| 2004-03-08 | 609.53 |
| 2004-03-09 | 605.51 |
| 2004-03-10 | 594.81 |
| 2004-03-11 | 588.35 |
| 2004-03-12 | 595.26 |
| 2004-03-15 | 586.03 |
| 2004-03-16 | 587.54 |
| 2004-03-17 | 594.19 |
| 2004-03-18 | 595.69 |
| 2004-03-19 | 591.31 |
| 2004-03-22 | 583.08 |
| 2004-03-23 | 582.53 |
| 2004-03-24 | 583.03 |
| 2004-03-25 | 596.52 |
| 2004-03-26 | 595.90 |
| 2004-03-29 | 604.07 |
| 2004-03-30 | 606.11 |
| 2004-03-31 | 607.35 |
| 2004-04-01 | 605.17 |
| 2004-04-02 | 608.07 |
| 2004-04-05 | 613.93 |
| 2004-04-06 | 613.94 |
| 2004-04-07 | 608.76 |
| 2004-04-08 | 602.63 |
| 2004-04-09 | . |
| 2004-04-12 | 606.89 |
| 2004-04-13 | 597.49 |
| 2004-04-14 | 597.30 |
| 2004-04-15 | 600.39 |
| 2004-04-16 | 603.99 |
| 2004-04-19 | 604.03 |
| 2004-04-20 | 599.42 |
| 2004-04-21 | 603.85 |
| 2004-04-22 | 613.99 |
| 2004-04-23 | 614.47 |
| 2004-04-26 | 609.50 |
| 2004-04-27 | 613.10 |
| 2004-04-28 | 605.30 |
| 2004-04-29 | 598.99 |
| 2004-04-30 | 596.22 |
| 2004-05-03 | 599.56 |
| 2004-05-04 | 599.24 |
| 2004-05-05 | 600.64 |
| 2004-05-06 | 590.78 |
| 2004-05-07 | 579.20 |
| 2004-05-10 | 576.98 |
| 2004-05-11 | 579.94 |
| 2004-05-12 | 580.73 |
| 2004-05-13 | 579.51 |
| 2004-05-14 | 578.06 |
| 2004-05-17 | 570.75 |
| 2004-05-18 | 579.84 |
| 2004-05-19 | 577.89 |
| 2004-05-20 | 577.62 |
| 2004-05-21 | 581.32 |
| 2004-05-24 | 584.56 |
| 2004-05-25 | 597.03 |
| 2004-05-26 | 597.23 |
| 2004-05-27 | 604.23 |
| 2004-05-28 | 604.50 |
| 2004-05-31 | . |
| 2004-06-01 | 605.69 |
| 2004-06-02 | 608.58 |
| 2004-06-03 | 605.55 |
| 2004-06-04 | 606.69 |
| 2004-06-07 | 616.10 |
| 2004-06-08 | 619.50 |
| 2004-06-09 | 612.76 |
| 2004-06-10 | 614.75 |
| 2004-06-11 | . |
| 2004-06-14 | 607.66 |
| 2004-06-15 | 613.15 |
| 2004-06-16 | 613.33 |
| 2004-06-17 | 611.41 |
| 2004-06-18 | 609.17 |
| 2004-06-21 | 607.83 |
| 2004-06-22 | 606.92 |
| 2004-06-23 | 610.16 |
| 2004-06-24 | 608.84 |
| 2004-06-25 | 607.35 |
| 2004-06-28 | 608.20 |
| 2004-06-29 | 600.99 |
| 2004-06-30 | 603.67 |
| 2004-07-01 | 592.77 |
| 2004-07-02 | 589.58 |
| 2004-07-05 | . |
| 2004-07-06 | 587.28 |
| 2004-07-07 | 588.28 |
| 2004-07-08 | 579.44 |
| 2004-07-09 | 580.57 |
| 2004-07-12 | 582.26 |
| 2004-07-13 | 587.45 |
| 2004-07-14 | 583.46 |
| 2004-07-15 | 581.12 |
| 2004-07-16 | 574.58 |
| 2004-07-19 | 571.18 |
| 2004-07-20 | 580.35 |
| 2004-07-21 | 573.07 |
| 2004-07-22 | 572.15 |
| 2004-07-23 | 566.87 |
| 2004-07-26 | 561.10 |
| 2004-07-27 | 572.33 |
| 2004-07-28 | 568.79 |
| 2004-07-29 | 572.08 |
| 2004-07-30 | 570.03 |
| 2004-08-02 | 569.94 |
| 2004-08-03 | 562.43 |
| 2004-08-04 | 559.13 |
| 2004-08-05 | 545.92 |
| 2004-08-06 | 538.73 |
| 2004-08-09 | 540.45 |
| 2004-08-10 | 549.38 |
| 2004-08-11 | 545.54 |
| 2004-08-12 | 543.01 |
| 2004-08-13 | 544.28 |
| 2004-08-16 | 556.21 |
| 2004-08-17 | 563.52 |
| 2004-08-18 | 567.89 |
| 2004-08-19 | 567.19 |
| 2004-08-20 | 569.63 |
| 2004-08-23 | 565.49 |
| 2004-08-24 | 567.40 |
| 2004-08-25 | 572.22 |
| 2004-08-26 | 572.78 |
| 2004-08-27 | 572.68 |
| 2004-08-30 | 567.26 |
| 2004-08-31 | 565.31 |
| 2004-09-01 | 567.89 |
| 2004-09-02 | 580.01 |
| 2004-09-03 | 581.15 |
| 2004-09-06 | . |
| 2004-09-07 | 583.52 |
| 2004-09-08 | 577.84 |
| 2004-09-09 | 573.68 |
| 2004-09-10 | 580.69 |
| 2004-09-13 | 583.69 |
| 2004-09-14 | 585.25 |
| 2004-09-15 | 582.06 |
| 2004-09-16 | 584.32 |
| 2004-09-17 | 582.86 |
| 2004-09-20 | 579.68 |
| 2004-09-21 | 582.53 |
| 2004-09-22 | 575.04 |
| 2004-09-23 | 576.83 |
| 2004-09-24 | 578.49 |
| 2004-09-27 | 573.92 |
| 2004-09-28 | 575.77 |
| 2004-09-29 | 580.76 |
| 2004-09-30 | 579.27 |
| 2004-10-01 | 584.24 |
| 2004-10-04 | 588.65 |
| 2004-10-05 | 586.81 |
| 2004-10-06 | 589.31 |
| 2004-10-07 | 586.00 |
| 2004-10-08 | 580.74 |
| 2004-10-11 | 583.64 |
| 2004-10-12 | 581.75 |
| 2004-10-13 | 579.64 |
| 2004-10-14 | 575.54 |
| 2004-10-15 | 578.59 |
| 2004-10-18 | 586.08 |
| 2004-10-19 | 582.55 |
| 2004-10-20 | 581.53 |
| 2004-10-21 | 585.30 |
| 2004-10-22 | 579.43 |
| 2004-10-25 | 578.31 |
| 2004-10-26 | 585.20 |
| 2004-10-27 | 599.47 |
| 2004-10-28 | 602.16 |
| 2004-10-29 | 600.45 |
| 2004-11-01 | 603.08 |
| 2004-11-02 | 606.61 |
| 2004-11-03 | 610.12 |
| 2004-11-04 | 623.91 |
| 2004-11-05 | 629.87 |
| 2004-11-08 | 631.03 |
| 2004-11-09 | 629.94 |
| 2004-11-10 | 631.57 |
| 2004-11-11 | 638.92 |
| 2004-11-12 | 644.98 |
| 2004-11-15 | 649.26 |
| 2004-11-16 | 640.64 |
| 2004-11-17 | 642.12 |
| 2004-11-18 | 641.20 |
| 2004-11-19 | 632.55 |
| 2004-11-22 | 636.46 |
| 2004-11-23 | 639.57 |
| 2004-11-24 | 642.61 |
| 2004-11-25 | . |
| 2004-11-26 | 643.09 |
| 2004-11-29 | 635.78 |
| 2004-11-30 | 626.91 |
| 2004-12-01 | 637.97 |
| 2004-12-02 | 638.61 |
| 2004-12-03 | 635.65 |
| 2004-12-06 | 634.00 |
| 2004-12-07 | 628.29 |
| 2004-12-08 | 634.75 |
| 2004-12-09 | 638.70 |
| 2004-12-10 | 636.79 |
| 2004-12-13 | 637.89 |
| 2004-12-14 | 643.12 |
| 2004-12-15 | 643.23 |
| 2004-12-16 | 639.04 |
| 2004-12-17 | 633.07 |
| 2004-12-20 | 631.78 |
| 2004-12-21 | 638.03 |
| 2004-12-22 | 641.68 |
| 2004-12-23 | 639.70 |
| 2004-12-24 | . |
| 2004-12-27 | 639.37 |
| 2004-12-28 | 647.18 |
| 2004-12-29 | 649.85 |
| 2004-12-30 | 650.75 |
| 2004-12-31 | 648.99 |
| 2005-01-03 | 646.86 |
| 2005-01-04 | 638.07 |
| 2005-01-05 | 636.88 |
| 2005-01-06 | 634.60 |
| 2005-01-07 | 633.92 |
| 2005-01-10 | 636.95 |
| 2005-01-11 | 634.98 |
| 2005-01-12 | 639.78 |
| 2005-01-13 | 634.13 |
| 2005-01-14 | 639.44 |
| 2005-01-17 | . |
| 2005-01-18 | 645.84 |
| 2005-01-19 | 638.95 |
| 2005-01-20 | 628.66 |
| 2005-01-21 | 623.46 |
| 2005-01-24 | 617.74 |
| 2005-01-25 | 619.27 |
| 2005-01-26 | 623.64 |
| 2005-01-27 | 624.76 |
#2005-01-28| 622.88
#2005-01-31| 629.80
#2005-02-01| 631.73
#2005-02-02| 635.85
#2005-02-03| 637.12
#2005-02-04| 640.97
#2005-02-07| 640.15
#2005-02-08| 639.86
#2005-02-09| 632.48
#2005-02-10| 633.86
#2005-02-11| 638.32
#2005-02-14| 638.55
#2005-02-15| 641.19
#2005-02-16| 640.20
#2005-02-17| 636.52
#2005-02-18| 636.41
#2005-02-21| .
#2005-02-22| 623.72
#2005-02-23| 626.17
#2005-02-24| 630.05
#2005-02-25| 634.29
#2005-02-28| 633.82
#2005-03-01| 640.05
#2005-03-02| 639.55
#2005-03-03| 641.82
#2005-03-04| 645.80
#2005-03-07| 646.35
#2005-03-08| 643.36
#2005-03-09| 639.44
#2005-03-10| 639.92
#2005-03-11| 638.25
#2005-03-14| 638.79
#2005-03-15| 637.03
#2005-03-16| 632.69
#2005-03-17| 634.68
#2005-03-18| 630.92
#2005-03-21| 627.74
#2005-03-22| 626.76
#2005-03-23| 626.06
#2005-03-24| 626.52
#2005-03-25| .
#2005-03-28| 629.81
#2005-03-29| 625.25
#2005-03-30| 632.96
#2005-03-31| 633.12
#2005-04-01| 623.73
#2005-04-04| 629.64
#2005-04-05| 635.50
#2005-04-06| 632.46
#2005-04-07| 632.49
#2005-04-08| 625.56
#2005-04-11| 624.87
#2005-04-12| 628.52
#2005-04-13| 622.81
#2005-04-14| 616.08
#2005-04-15| 604.64
#2005-04-18| 608.36
#2005-04-19| 608.97
#2005-04-20| 599.52
#2005-04-21| 609.34
#2005-04-22| 598.11
#2005-04-25| 604.21
#2005-04-26| 602.02
#2005-04-27| 604.17
#2005-04-28| 597.40
#2005-04-29| 598.07
#2005-05-02| 603.80
#2005-05-03| 606.54
#2005-05-04| 612.24
#2005-05-05| 614.25
#2005-05-06| 614.22
#2005-05-09| 619.34
#2005-05-10| 614.10
#2005-05-11| 616.30
#2005-05-12| 611.41
#2005-05-13| 609.14
#2005-05-16| 619.13
#2005-05-17| 626.86
#2005-05-18| 637.98
#2005-05-19| 642.24
#2005-05-20| 639.91
#2005-05-23| 643.72
#2005-05-24| 642.20
#2005-05-25| 639.72
#2005-05-26| 642.84
#2005-05-27| 644.02
#2005-05-30| .
#2005-05-31| 641.62
#2005-06-01| 648.55
#2005-06-02| 655.37
#2005-06-03| 647.97
#2005-06-06| 652.79
#2005-06-07| 654.18
#2005-06-08| 649.97
#2005-06-09| 654.24
#2005-06-10| 652.90
#2005-06-13| 654.95
#2005-06-14| 664.63
#2005-06-15| 666.64
#2005-06-16| 667.79
#2005-06-17| 666.65
#2005-06-20| 665.68
#2005-06-21| 664.18
#2005-06-22| 665.47
#2005-06-23| 655.66
#2005-06-24| 649.44
#2005-06-27| 649.55
#2005-06-28| 661.04
#2005-06-29| 659.04
#2005-06-30| 656.19
#2005-07-01| 657.55
#2005-07-04| .
#2005-07-05| 669.73
#2005-07-06| 664.70
#2005-07-07| 666.41
#2005-07-08| 674.16
#2005-07-11| 679.40
#2005-07-12| 683.80
#2005-07-13| 680.89
#2005-07-14| 681.97
#2005-07-15| 684.40
#2005-07-18| 686.64
#2005-07-19| 691.24
#2005-07-20| 694.07
#2005-07-21| 690.60
#2005-07-22| 693.95
#2005-07-25| 689.81
#2005-07-26| 691.46
#2005-07-27| 696.47
#2005-07-28| 703.02
#2005-07-29| 698.44
#2005-08-01| 699.56
#2005-08-02| 701.40
#2005-08-03| 698.24
#2005-08-04| 685.85
#2005-08-05| 679.54
#2005-08-08| 677.00
#2005-08-09| 680.45
#2005-08-10| 679.68
#2005-08-11| 680.15
#2005-08-12| 679.77
#2005-08-15| 683.20
#2005-08-16| 667.45
#2005-08-17| 670.21
#2005-08-18| 669.21
#2005-08-19| 664.20
#2005-08-22| 664.11
#2005-08-23| 663.10
#2005-08-24| 657.27
#2005-08-25| 660.13
#2005-08-26| 654.88
#2005-08-29| 659.14
#2005-08-30| 651.09
#2005-08-31| 657.81
#2005-09-01| 652.08
#2005-09-02| 649.55
#2005-09-05| .
#2005-09-06| 661.96
#2005-09-07| 666.18
#2005-09-08| 659.26
#2005-09-09| 663.12
#2005-09-12| 667.49
#2005-09-13| 657.80
#2005-09-14| 652.57
#2005-09-15| 650.93
#2005-09-16| 650.76
#2005-09-19| 643.54
#2005-09-20| 632.26
#2005-09-21| 623.36
#2005-09-22| 634.37
#2005-09-23| 635.76
#2005-09-26| 637.07
#2005-09-27| 638.82
#2005-09-28| 633.44
#2005-09-29| 639.74
#2005-09-30| 643.12
#2005-10-03| 643.27
#2005-10-04| 640.64
#2005-10-05| 632.22
#2005-10-06| 632.98
#2005-10-07| 635.13
#2005-10-10| 632.89
#2005-10-11| 630.98
#2005-10-12| 624.56
#2005-10-13| 625.49
#2005-10-14| 631.66
#2005-10-17| 634.45
#2005-10-18| 628.24
#2005-10-19| 643.13
#2005-10-20| 636.91
#2005-10-21| 637.81
#2005-10-24| 646.51
#2005-10-25| 638.63
#2005-10-26| 634.71
#2005-10-27| 621.27
#2005-10-28| 634.05
#2005-10-31| 647.85
#2005-11-01| 645.88
#2005-11-02| 655.33
#2005-11-03| 659.37
#2005-11-04| 662.18
#2005-11-07| 666.75
#2005-11-08| 659.34
#2005-11-09| 661.15
#2005-11-10| 671.59
#2005-11-11| 672.88
#2005-11-14| 674.11
#2005-11-15| 663.97
#2005-11-16| 666.47
#2005-11-17| 675.64
#2005-11-18| 678.34
#2005-11-21| 682.02
#2005-11-22| 686.66
#2005-11-23| 689.79
#2005-11-24| .
#2005-11-25| 690.70
#2005-11-28| 681.41
#2005-11-29| 679.07
#2005-11-30| 675.33
#2005-12-01| 679.12
#2005-12-02| 681.08
#2005-12-05| 676.43
#2005-12-06| 678.84
#2005-12-07| 679.66
#2005-12-08| 678.41
#2005-12-09| 680.52
#2005-12-12| 683.22
#2005-12-13| 684.97
#2005-12-14| 688.56
#2005-12-15| 685.54
#2005-12-16| 683.52
#2005-12-19| 675.58
#2005-12-20| 675.43
#2005-12-21| 677.87
#2005-12-22| 676.99
#2005-12-23| 678.36
#2005-12-26| .
#2005-12-27| 671.35
#2005-12-28| 674.74
#2005-12-29| 672.65
#2005-12-30| 668.22
#2006-01-02| .
#2006-01-03| 672.72
#2006-01-04| 670.77
#2006-01-05| 669.27
#2006-01-06| 672.68
#2006-01-09| 677.25
#2006-01-10| 679.69
#2006-01-11| 682.80
#2006-01-12| 678.20
#2006-01-13| 676.62
#2006-01-16| .
#2006-01-17| 670.94
#2006-01-18| 671.79
#2006-01-19| 675.06
#2006-01-20| 662.87
#2006-01-23| 661.58
#2006-01-24| 668.02
#2006-01-25| 668.83
#2006-01-26| 673.72
#2006-01-27| 675.17
#2006-01-30| 673.80
#2006-01-31| 674.53
#2006-02-01| 673.83
#2006-02-02| 674.28
#2006-02-03| 669.12
#2006-02-06| 666.81
#2006-02-07| 661.76
#2006-02-08| 666.45
#2006-02-09| 665.02
#2006-02-10| 666.88
#2006-02-13| 666.98
#2006-02-14| 678.24
#2006-02-15| 684.55
#2006-02-16| 686.49
#2006-02-17| 682.81
#2006-02-20| .
#2006-02-21| 678.47
#2006-02-22| 682.79
#2006-02-23| 682.41
#2006-02-24| 680.69
#2006-02-27| 689.32
#2006-02-28| 682.31
#2006-03-01| 686.86
#2006-03-02| 683.48
#2006-03-03| 681.97
#2006-03-06| 678.55
#2006-03-07| 676.83
#2006-03-08| 679.30
#2006-03-09| 674.95
#2006-03-10| 681.22
#2006-03-13| 682.21
#2006-03-14| 690.47
#2006-03-15| 692.06
#2006-03-16| 696.06
#2006-03-17| 698.28
#2006-03-20| 699.64
#2006-03-21| 696.92
#2006-03-22| 698.92
#2006-03-23| 699.99
#2006-03-24| 697.76
#2006-03-27| 696.92
#2006-03-28| 695.55
#2006-03-29| 699.75
#2006-03-30| 696.63
#2006-03-31| 694.76
#2006-04-03| 690.36
#2006-04-04| 694.26
#2006-04-05| 698.58
#2006-04-06| 700.82
#2006-04-07| 694.11
#2006-04-10| 690.54
#2006-04-11| 685.01
#2006-04-12| 685.91
#2006-04-13| 686.87
#2006-04-14| .
#2006-04-17| 681.81
#2006-04-18| 692.63
#2006-04-19| 692.34
#2006-04-20| 689.83
#2006-04-21| 682.75
#2006-04-24| 680.87
#2006-04-25| 679.98
#2006-04-26| 683.70
#2006-04-27| 685.84
#2006-04-28| 683.78
#2006-05-01| 684.50
#2006-05-02| 684.61
#2006-05-03| 684.28
#2006-05-04| 685.33
#2006-05-05| 694.52
#2006-05-08| 694.99
#2006-05-09| 695.22
#2006-05-10| 693.13
#2006-05-11| 684.85
#2006-05-12| 674.57
#2006-05-15| 677.41
#2006-05-16| 670.74
#2006-05-17| 661.90
#2006-05-18| 664.96
#2006-05-19| 670.06
#2006-05-22| 665.26
#2006-05-23| 661.93
#2006-05-24| 662.08
#2006-05-25| 671.36
#2006-05-26| 672.93
#2006-05-29| .
#2006-05-30| 660.74
#2006-05-31| 667.21
#2006-06-01| 675.65
#2006-06-02| 673.74
#2006-06-05| 662.84
#2006-06-06| 660.25
#2006-06-07| 660.35
#2006-06-08| 662.57
#2006-06-09| 659.90
#2006-06-12| 650.49
#2006-06-13| 648.89
#2006-06-14| 653.35
#2006-06-15| 666.41
#2006-06-16| 662.10
#2006-06-19| 657.43
#2006-06-20| 657.82
#2006-06-21| 664.58
#2006-06-22| 660.06
#2006-06-23| 658.23
#2006-06-26| 662.46
#2006-06-27| 654.09
#2006-06-28| 655.02
#2006-06-29| 666.74
#2006-06-30| 664.10
#2006-07-03| 663.89
#2006-07-04| .
#2006-07-05| 655.96
#2006-07-06| 656.26
#2006-07-07| 651.59
#2006-07-10| 653.44
#2006-07-11| 653.97
#2006-07-12| 642.20
#2006-07-13| 635.19
#2006-07-14| 627.24
#2006-07-17| 629.59
#2006-07-18| 623.86
#2006-07-19| 637.82
#2006-07-20| 631.71
#2006-07-21| 626.48
#2006-07-24| 638.77
#2006-07-25| 643.72
#2006-07-26| 632.83
#2006-07-27| 626.59
#2006-07-28| 633.87
#2006-07-31| 633.62
#2006-08-01| 627.24
#2006-08-02| 630.63
#2006-08-03| 639.78
#2006-08-04| 641.28
#2006-08-07| 639.56
#2006-08-08| 634.72
#2006-08-09| 625.91
#2006-08-10| 637.32
#2006-08-11| 635.83
#2006-08-14| 639.30
#2006-08-15| 648.87
#2006-08-16| 655.42
#2006-08-17| 660.01
#2006-08-18| 657.34
#2006-08-21| 650.74
#2006-08-22| 648.92
#2006-08-23| 643.87
#2006-08-24| 637.96
#2006-08-25| 636.36
#2006-08-28| 643.65
#2006-08-29| 647.78
#2006-08-30| 649.79
#2006-08-31| 650.48
#2006-09-01| 657.00
#2006-09-04| .
#2006-09-05| 660.95
#2006-09-06| 655.61
#2006-09-07| 654.25
#2006-09-08| 662.54
#2006-09-11| 671.39
#2006-09-12| 684.78
#2006-09-13| 686.32
#2006-09-14| 688.06
#2006-09-15| 688.61
#2006-09-18| 686.12
#2006-09-19| 687.14
#2006-09-20| 693.42
#2006-09-21| 681.15
#2006-09-22| 681.73
#2006-09-25| 687.59
#2006-09-26| 691.00
#2006-09-27| 689.56
#2006-09-28| 693.03
#2006-09-29| 685.43
#2006-10-02| 682.69
#2006-10-03| 692.10
#2006-10-04| 702.82
#2006-10-05| 700.56
#2006-10-06| 692.20
#2006-10-09| 697.34
#2006-10-10| 699.08
#2006-10-11| 699.20
#2006-10-12| 708.73
#2006-10-13| 706.85
#2006-10-16| 705.82
#2006-10-17| 700.45
#2006-10-18| 701.63
#2006-10-19| 700.71
#2006-10-20| 702.91
#2006-10-23| 714.61
#2006-10-24| 713.87
#2006-10-25| 710.07
#2006-10-26| 720.07
#2006-10-27| 711.94
#2006-10-30| 714.42
#2006-10-31| 711.77
#2006-11-01| 699.81
#2006-11-02| 697.64
#2006-11-03| 690.98
#2006-11-06| 698.21
#2006-11-07| 701.42
#2006-11-08| 702.74
#2006-11-09| 695.66
#2006-11-10| 701.19
#2006-11-13| 698.54
#2006-11-14| 711.14
#2006-11-15| 714.75
#2006-11-16| 715.45
#2006-11-17| 712.30
#2006-11-20| 710.23
#2006-11-21| 709.73
#2006-11-22| 713.11
#2006-11-23| .
#2006-11-24| 709.18
#2006-11-27| 698.12
#2006-11-28| 697.83
#2006-11-29| 703.95
#2006-11-30| 702.18
#2006-12-01| 699.83
#2006-12-04| 710.71
#2006-12-05| 715.22
#2006-12-06| 716.26
#2006-12-07| 710.72
#2006-12-08| 711.23
#2006-12-11| 712.51
#2006-12-12| 708.40
#2006-12-13| 712.01
#2006-12-14| 722.12
#2006-12-15| 719.56
#2006-12-18| 715.35
#2006-12-19| 713.07
#2006-12-20| 710.98
#2006-12-21| 708.29
#2006-12-22| 708.66
#2006-12-25| .
#2006-12-26| 708.69
#2006-12-27| 713.49
#2006-12-28| 711.59
#2006-12-29| 709.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 715.01
#2007-01-04| 717.53
#2007-01-05| 710.71
#2007-01-08| 709.94
#2007-01-09| 714.37
#2007-01-10| 717.03
#2007-01-11| 726.77
#2007-01-12| 731.27
#2007-01-15| .
#2007-01-16| 732.80
#2007-01-17| 731.94
#2007-01-18| 735.87
#2007-01-19| 736.86
#2007-01-22| 731.35
#2007-01-23| 731.12
#2007-01-24| 738.19
#2007-01-25| 732.07
#2007-01-26| 729.09
#2007-01-29| 730.28
#2007-01-30| 731.41
#2007-01-31| 739.20
#2007-02-01| 745.02
#2007-02-02| 745.23
#2007-02-05| 744.36
#2007-02-06| 747.93
#2007-02-07| 749.46
#2007-02-08| 749.64
#2007-02-09| 744.94
#2007-02-12| 743.54
#2007-02-13| 748.47
#2007-02-14| 751.76
#2007-02-15| 756.86
#2007-02-16| 755.73
#2007-02-19| .
#2007-02-20| 763.75
#2007-02-21| 761.36
#2007-02-22| 759.20
#2007-02-23| 758.29
#2007-02-26| 755.16
#2007-02-27| 730.26
#2007-02-28| 732.63
#2007-03-01| 728.37
#2007-03-02| 721.46
#2007-03-05| 712.62
#2007-03-06| 722.78
#2007-03-07| 723.45
#2007-03-08| 729.35
#2007-03-09| 729.03
#2007-03-12| 730.88
#2007-03-13| 715.48
#2007-03-14| 715.45
#2007-03-15| 721.16
#2007-03-16| 720.54
#2007-03-19| 727.82
#2007-03-20| 733.47
#2007-03-21| 744.37
#2007-03-22| 744.22
#2007-03-23| 747.38
#2007-03-26| 748.01
#2007-03-27| 742.63
#2007-03-28| 735.82
#2007-03-29| 735.89
#2007-03-30| 737.39
#2007-04-02| 740.54
#2007-04-03| 748.93
#2007-04-04| 748.14
#2007-04-05| 750.58
#2007-04-06| .
#2007-04-09| 752.34
#2007-04-10| 752.56
#2007-04-11| 747.29
#2007-04-12| 750.42
#2007-04-13| 749.34
#2007-04-16| 756.97
#2007-04-17| 759.68
#2007-04-18| 756.29
#2007-04-19| 756.49
#2007-04-20| 765.39
#2007-04-23| 762.79
#2007-04-24| 761.35
#2007-04-25| 766.74
#2007-04-26| 765.98
#2007-04-27| 761.49
#2007-04-30| 750.16
#2007-05-01| 751.83
#2007-05-02| 755.60
#2007-05-03| 754.74
#2007-05-04| 754.92
#2007-05-07| 755.93
#2007-05-08| 754.21
#2007-05-09| 760.75
#2007-05-10| 751.68
#2007-05-11| 751.35
#2007-05-14| 750.01
#2007-05-15| 745.85
#2007-05-16| 750.42
#2007-05-17| 751.27
#2007-05-18| 759.45
#2007-05-21| 757.55
#2007-05-22| 756.19
#2007-05-23| 757.06
#2007-05-24| 755.24
#2007-05-25| 757.68
#2007-05-28| .
#2007-05-29| 759.63
#2007-05-30| 764.52
#2007-05-31| 768.14
#2007-06-01| 776.27
#2007-06-04| 780.06
#2007-06-05| 772.35
#2007-06-06| 766.85
#2007-06-07| 754.92
#2007-06-08| 763.40
#2007-06-11| 760.14
#2007-06-12| 750.62
#2007-06-13| 758.47
#2007-06-14| 759.51
#2007-06-15| 762.94
#2007-06-18| 761.27
#2007-06-19| 759.20
#2007-06-20| 757.96
#2007-06-21| 760.46
#2007-06-22| 754.14
#2007-06-25| 751.30
#2007-06-26| 746.41
#2007-06-27| 755.43
#2007-06-28| 754.79
#2007-06-29| 753.70
#2007-07-02| 758.14
#2007-07-03| 757.40
#2007-07-04| .
#2007-07-05| 758.96
#2007-07-06| 768.43
#2007-07-09| 766.19
#2007-07-10| 750.83
#2007-07-11| 753.60
#2007-07-12| 769.20
#2007-07-13| 770.99
#2007-07-16| 766.69
#2007-07-17| 763.03
#2007-07-18| 761.43
#2007-07-19| 762.86
#2007-07-20| 755.06
#2007-07-23| 752.34
#2007-07-24| 739.43
#2007-07-25| 741.04
#2007-07-26| 723.33
#2007-07-27| 712.96
#2007-07-30| 719.67
#2007-07-31| 711.63
#2007-08-01| 715.45
#2007-08-02| 723.01
#2007-08-03| 702.76
#2007-08-06| 720.06
#2007-08-07| 724.25
#2007-08-08| 735.66
#2007-08-09| 713.32
#2007-08-10| 713.40
#2007-08-13| 713.65
#2007-08-14| 692.83
#2007-08-15| 683.21
#2007-08-16| 685.73
#2007-08-17| 698.67
#2007-08-20| 699.56
#2007-08-21| 705.12
#2007-08-22| 713.68
#2007-08-23| 708.20
#2007-08-24| 718.77
#2007-08-27| 713.24
#2007-08-28| 698.86
#2007-08-29| 719.32
#2007-08-30| 713.56
#2007-08-31| 725.52
#2007-09-03| .
#2007-09-04| 722.26
#2007-09-05| 710.99
#2007-09-06| 710.90
#2007-09-07| 696.50
#2007-09-10| 691.92
#2007-09-11| 704.87
#2007-09-12| 702.50
#2007-09-13| 712.52
#2007-09-14| 714.45
#2007-09-17| 708.53
#2007-09-18| 734.27
#2007-09-19| 734.96
#2007-09-20| 725.15
#2007-09-21| 724.39
#2007-09-24| 720.96
#2007-09-25| 712.77
#2007-09-26| 717.78
#2007-09-27| 718.34
#2007-09-28| 717.86
#2007-10-01| 717.46
#2007-10-02| 723.48
#2007-10-03| 726.49
#2007-10-04| 723.58
#2007-10-05| 737.24
#2007-10-08| 732.79
#2007-10-09| 732.75
#2007-10-10| 735.45
#2007-10-11| 733.34
#2007-10-12| 734.78
#2007-10-15| 725.30
#2007-10-16| 718.46
#2007-10-17| 718.67
#2007-10-18| 713.70
#2007-10-19| 697.23
#2007-10-22| 704.46
#2007-10-23| 705.36
#2007-10-24| 703.03
#2007-10-25| 704.58
#2007-10-26| 714.39
#2007-10-29| 717.35
#2007-10-30| 716.88
#2007-10-31| 721.55
#2007-11-01| 700.76
#2007-11-02| 700.57
#2007-11-05| 691.04
#2007-11-06| 696.45
#2007-11-07| 684.68
#2007-11-08| 684.05
#2007-11-09| 668.88
#2007-11-12| 671.57
#2007-11-13| 693.51
#2007-11-14| 685.08
#2007-11-15| 679.26
#2007-11-16| 680.17
#2007-11-19| 663.71
#2007-11-20| 663.82
#2007-11-21| 657.30
#2007-11-22| .
#2007-11-23| 669.67
#2007-11-26| 655.60
#2007-11-27| 663.56
#2007-11-28| 684.79
#2007-11-29| 679.41
#2007-11-30| 686.34
#2007-12-03| 683.06
#2007-12-04| 685.12
#2007-12-05| 690.49
#2007-12-06| 694.90
#2007-12-07| 698.40
#2007-12-10| 699.73
#2007-12-11| 680.18
#2007-12-12| 679.46
#2007-12-13| 674.37
#2007-12-14| 661.72
#2007-12-17| 658.00
#2007-12-18| 665.44
#2007-12-19| 660.52
#2007-12-20| 660.64
#2007-12-21| 670.54
#2007-12-24| 678.36
#2007-12-25| .
#2007-12-26| 673.12
#2007-12-27| 665.39
#2007-12-28| 666.74
#2007-12-31| 663.44
#2008-01-01| .
#2008-01-02| 650.84
#2008-01-03| 638.67
#2008-01-04| 621.52
#2008-01-07| 626.65
#2008-01-08| 614.81
#2008-01-09| 620.25
#2008-01-10| 629.13
#2008-01-11| 613.45
#2008-01-14| 615.05
#2008-01-15| 603.49
#2008-01-16| 615.03
#2008-01-17| 611.01
#2008-01-18| 612.42
#2008-01-21| .
#2008-01-22| 627.41
#2008-01-23| 648.48
#2008-01-24| 640.44
#2008-01-25| 626.43
#2008-01-28| 639.01
#2008-01-29| 645.15
#2008-01-30| 639.83
#2008-01-31| 663.11
#2008-02-01| 671.54
#2008-02-04| 657.36
#2008-02-05| 638.33
#2008-02-06| 629.77
#2008-02-07| 644.71
#2008-02-08| 640.49
#2008-02-11| 650.46
#2008-02-12| 650.24
#2008-02-13| 654.49
#2008-02-14| 639.92
#2008-02-15| 638.36
#2008-02-18| .
#2008-02-19| 633.85
#2008-02-20| 642.60
#2008-02-21| 632.88
#2008-02-22| 639.56
#2008-02-25| 648.01
#2008-02-26| 657.35
#2008-02-27| 656.21
#2008-02-28| 643.70
#2008-02-29| 625.16
#2008-03-03| 626.92
#2008-03-04| 628.98
#2008-03-05| 626.96
#2008-03-06| 610.01
#2008-03-07| 606.97
#2008-03-10| 597.45
#2008-03-11| 616.56
#2008-03-12| 611.98
#2008-03-13| 614.33
#2008-03-14| 604.17
#2008-03-17| 595.58
#2008-03-18| 620.82
#2008-03-19| 614.64
#2008-03-20| 638.15
#2008-03-21| .
#2008-03-24| 655.80
#2008-03-25| 651.77
#2008-03-26| 645.31
#2008-03-27| 637.33
#2008-03-28| 625.41
#2008-03-31| 632.14
#2008-04-01| 656.66
#2008-04-02| 655.51
#2008-04-03| 653.51
#2008-04-04| 653.51
#2008-04-07| 650.07
#2008-04-08| 647.59
#2008-04-09| 637.11
#2008-04-10| 644.29
#2008-04-11| 633.16
#2008-04-14| 631.99
#2008-04-15| 637.25
#2008-04-16| 645.45
#2008-04-17| 645.66
#2008-04-18| 655.54
#2008-04-21| 652.20
#2008-04-22| 642.82
#2008-04-23| 648.03
#2008-04-24| 657.41
#2008-04-25| 667.17
#2008-04-28| 667.67
#2008-04-29| 672.71
#2008-04-30| 664.25
#2008-05-01| 678.90
#2008-05-02| 675.59
#2008-05-05| 668.04
#2008-05-06| 668.44
#2008-05-07| 661.81
#2008-05-08| 657.24
#2008-05-09| 657.02
#2008-05-12| 670.35
#2008-05-13| 668.48
#2008-05-14| 676.82
#2008-05-15| 684.43
#2008-05-16| 679.11
#2008-05-19| 674.34
#2008-05-20| 665.89
#2008-05-21| 652.55
#2008-05-22| 657.96
#2008-05-23| 651.29
#2008-05-26| .
#2008-05-27| 658.76
#2008-05-28| 664.53
#2008-05-29| 672.78
#2008-05-30| 669.36
#2008-06-02| 662.48
#2008-06-03| 665.43
#2008-06-04| 667.93
#2008-06-05| 681.74
#2008-06-06| 658.11
#2008-06-09| 656.23
#2008-06-10| 657.79
#2008-06-11| 642.30
#2008-06-12| 649.38
#2008-06-13| 662.89
#2008-06-16| 665.69
#2008-06-17| 657.82
#2008-06-18| 646.50
#2008-06-19| 655.26
#2008-06-20| 640.12
#2008-06-23| 630.38
#2008-06-24| 629.90
#2008-06-25| 639.52
#2008-06-26| 621.14
#2008-06-27| 620.03
#2008-06-30| 612.07
#2008-07-01| 616.54
#2008-07-02| 607.32
#2008-07-03| 607.86
#2008-07-04| .
#2008-07-07| 608.70
#2008-07-08| 624.60
#2008-07-09| 610.82
#2008-07-10| 601.90
#2008-07-11| 593.20
#2008-07-14| 589.38
#2008-07-15| 586.89
#2008-07-16| 608.89
#2008-07-17| 618.24
#2008-07-18| 611.59
#2008-07-21| 606.24
#2008-07-22| 621.65
#2008-07-23| 625.26
#2008-07-24| 612.73
#2008-07-25| 609.54
#2008-07-28| 598.02
#2008-07-29| 616.58
#2008-07-30| 618.49
#2008-07-31| 614.42
#2008-08-01| 610.32
#2008-08-04| 612.54
#2008-08-05| 636.87
#2008-08-06| 634.53
#2008-08-07| 620.53
#2008-08-08| 644.23
#2008-08-11| 659.33
#2008-08-12| 655.81
#2008-08-13| 645.83
#2008-08-14| 655.01
#2008-08-15| 663.72
#2008-08-18| 655.25
#2008-08-19| 642.74
#2008-08-20| 641.79
#2008-08-21| 644.73
#2008-08-22| 656.55
#2008-08-25| 642.92
#2008-08-26| 646.22
#2008-08-27| 649.15
#2008-08-28| 659.60
#2008-08-29| 653.52
#2008-09-01| .
#2008-09-02| 663.52
#2008-09-03| 669.98
#2008-09-04| 655.71
#2008-09-05| 658.04
#2008-09-08| 679.67
#2008-09-09| 664.04
#2008-09-10| 668.56
#2008-09-11| 676.77
#2008-09-12| 668.66
#2008-09-15| 654.02
#2008-09-16| 658.43
#2008-09-17| 626.58
#2008-09-18| 649.32
#2008-09-19| 650.94
#2008-09-22| 624.24
#2008-09-23| 617.61
#2008-09-24| 615.63
#2008-09-25| 627.21
#2008-09-26| 633.03
#2008-09-29| 598.19
#2008-09-30| 613.37
#2008-10-01| 606.84
#2008-10-02| 587.50
#2008-10-03| 577.08
#2008-10-06| 558.26
#2008-10-07| 530.09
#2008-10-08| 525.76
#2008-10-09| 493.66
#2008-10-10| 489.11
#2008-10-13| 525.53
#2008-10-14| 511.33
#2008-10-15| 470.43
#2008-10-16| 494.50
#2008-10-17| 493.70
#2008-10-20| 504.97
#2008-10-21| 496.08
#2008-10-22| 475.20
#2008-10-23| 470.67
#2008-10-24| 455.28
#2008-10-27| 442.02
#2008-10-28| 491.88
#2008-10-29| 491.97
#2008-10-30| 504.86
#2008-10-31| 520.06
#2008-11-03| 510.38
#2008-11-04| 523.03
#2008-11-05| 500.07
#2008-11-06| 485.67
#2008-11-07| 493.62
#2008-11-10| 487.22
#2008-11-11| 477.40
#2008-11-12| 453.99
#2008-11-13| 483.22
#2008-11-14| 457.71
#2008-11-17| 447.07
#2008-11-18| 448.54
#2008-11-19| 425.40
#2008-11-20| 409.65
#2008-11-21| 425.54
#2008-11-24| 450.80
#2008-11-25| 459.79
#2008-11-26| 478.46
#2008-11-27| .
#2008-11-28| 476.82
#2008-12-01| 441.93
#2008-12-02| 454.43
#2008-12-03| 468.14
#2008-12-04| 472.15
#2008-12-05| 493.46
#2008-12-08| 500.54
#2008-12-09| 486.61
#2008-12-10| 494.60
#2008-12-11| 483.62
#2008-12-12| 486.44
#2008-12-15| 478.96
#2008-12-16| 497.41
#2008-12-17| 499.45
#2008-12-18| 498.10
#2008-12-19| 496.00
#2008-12-22| 485.08
#2008-12-23| 478.72
#2008-12-24| 481.92
#2008-12-25| .
#2008-12-26| 481.74
#2008-12-29| 478.48
#2008-12-30| 488.26
#2008-12-31| 496.78
#2009-01-01| .
#2009-01-02| 510.60
#2009-01-05| 513.52
#2009-01-06| 515.80
#2009-01-07| 507.41
#2009-01-08| 503.17
#2009-01-09| 490.26
#2009-01-12| 482.27
#2009-01-13| 484.26
#2009-01-14| 471.68
#2009-01-15| 482.97
#2009-01-16| 489.06
#2009-01-19| .
#2009-01-20| 469.18
#2009-01-21| 474.83
#2009-01-22| 474.18
#2009-01-23| 472.49
#2009-01-26| 477.72
#2009-01-27| 477.46
#2009-01-28| 488.11
#2009-01-29| 474.59
#2009-01-30| 463.88
#2009-02-02| 464.13
#2009-02-03| 475.64
#2009-02-04| 465.24
#2009-02-05| 477.97
#2009-02-06| 491.05
#2009-02-09| 488.80
#2009-02-10| 470.77
#2009-02-11| 472.62
#2009-02-12| 473.47
#2009-02-13| 464.86
#2009-02-16| .
#2009-02-17| 456.88
#2009-02-18| 459.40
#2009-02-19| 462.77
#2009-02-20| 460.52
#2009-02-23| 446.94
#2009-02-24| 459.84
#2009-02-25| 454.76
#2009-02-26| 445.98
#2009-02-27| 449.66
#2009-03-02| 434.77
#2009-03-03| 427.53
#2009-03-04| 436.68
#2009-03-05| 427.44
#2009-03-06| 422.65
#2009-03-09| 417.29
#2009-03-10| 441.04
#2009-03-11| 439.46
#2009-03-12| 454.26
#2009-03-13| 459.71
#2009-03-16| 452.30
#2009-03-17| 469.91
#2009-03-18| 477.91
#2009-03-19| 475.99
#2009-03-20| 469.82
#2009-03-23| 494.12
#2009-03-24| 489.96
#2009-03-25| 495.57
#2009-03-26| 509.86
#2009-03-27| 502.94
#2009-03-30| 493.53
#2009-03-31| 495.84
#2009-04-01| 500.23
#2009-04-02| 517.22
#2009-04-03| 519.07
#2009-04-06| 514.43
#2009-04-07| 501.11
#2009-04-08| 514.05
#2009-04-09| 525.26
#2009-04-10| .
#2009-04-13| 525.92
#2009-04-14| 518.29
#2009-04-15| 517.63
#2009-04-16| 529.40
#2009-04-17| 532.54
#2009-04-20| 517.07
#2009-04-21| 526.59
#2009-04-22| 529.04
#2009-04-23| 527.12
#2009-04-24| 533.53
#2009-04-27| 530.36
#2009-04-28| 532.31
#2009-04-29| 539.63
#2009-04-30| 544.68
#2009-05-01| 538.80
#2009-05-04| 549.43
#2009-05-05| 549.74
#2009-05-06| 544.72
#2009-05-07| 539.73
#2009-05-08| 541.98
#2009-05-11| 539.27
#2009-05-12| 537.86
#2009-05-13| 522.80
#2009-05-14| 523.89
#2009-05-15| 518.04
#2009-05-18| 535.43
#2009-05-19| 535.74
#2009-05-20| 530.50
#2009-05-21| 521.92
#2009-05-22| 522.91
#2009-05-25| .
#2009-05-26| 537.86
#2009-05-27| 527.92
#2009-05-28| 526.28
#2009-05-29| 532.48
#2009-06-01| 554.46
#2009-06-02| 556.91
#2009-06-03| 553.27
#2009-06-04| 549.51
#2009-06-05| 548.93
#2009-06-08| 550.10
#2009-06-09| 552.60
#2009-06-10| 547.74
#2009-06-11| 542.26
#2009-06-12| 545.14
#2009-06-15| 534.23
#2009-06-16| 525.60
#2009-06-17| 531.66
#2009-06-18| 531.87
#2009-06-19| 534.82
#2009-06-22| 526.25
#2009-06-23| 519.97
#2009-06-24| 523.05
#2009-06-25| 536.08
#2009-06-26| 536.02
#2009-06-29| 538.14
#2009-06-30| 536.10
#2009-07-01| 535.84
#2009-07-02| 519.45
#2009-07-03| .
#2009-07-06| 521.34
#2009-07-07| 513.13
#2009-07-08| 520.78
#2009-07-09| 519.58
#2009-07-10| 516.57
#2009-07-13| 526.44
#2009-07-14| 531.89
#2009-07-15| 543.53
#2009-07-16| 547.30
#2009-07-17| 549.71
#2009-07-20| 556.76
#2009-07-21| 555.82
#2009-07-22| 560.20
#2009-07-23| 568.49
#2009-07-24| 569.57
#2009-07-27| 566.43
#2009-07-28| 567.89
#2009-07-29| 569.62
#2009-07-30| 575.22
#2009-07-31| 575.03
#2009-08-03| 582.41
#2009-08-04| 579.24
#2009-08-05| 577.02
#2009-08-06| 579.70
#2009-08-07| 592.46
#2009-08-10| 588.03
#2009-08-11| 584.84
#2009-08-12| 590.03
#2009-08-13| 594.21
#2009-08-14| 586.70
#2009-08-17| 572.32
#2009-08-18| 578.10
#2009-08-19| 582.45
#2009-08-20| 584.66
#2009-08-21| 593.73
#2009-08-24| 589.89
#2009-08-25| 598.25
#2009-08-26| 601.64
#2009-08-27| 602.29
#2009-08-28| 602.36
#2009-08-31| 596.64
#2009-09-01| 588.48
#2009-09-02| 585.81
#2009-09-03| 595.89
#2009-09-04| 599.90
#2009-09-07| .
#2009-09-08| 603.64
#2009-09-09| 607.88
#2009-09-10| 610.66
#2009-09-11| 607.30
#2009-09-14| 609.37
#2009-09-15| 607.75
#2009-09-16| 616.81
#2009-09-17| 615.62
#2009-09-18| 618.20
#2009-09-21| 621.41
#2009-09-22| 621.41
#2009-09-23| 615.04
#2009-09-24| 609.44
#2009-09-25| 603.45
#2009-09-28| 610.54
#2009-09-29| 614.21
#2009-09-30| 612.78
#2009-10-01| 604.31
#2009-10-02| 599.58
#2009-10-05| 605.70
#2009-10-06| 615.37
#2009-10-07| 619.08
#2009-10-08| 626.60
#2009-10-09| 629.06
#2009-10-12| 628.90
#2009-10-13| 631.80
#2009-10-14| 640.73
#2009-10-15| 644.01
#2009-10-16| 642.67
#2009-10-19| 649.02
#2009-10-20| 643.35
#2009-10-21| 632.47
#2009-10-22| 639.21
#2009-10-23| 637.91
#2009-10-26| 635.39
#2009-10-27| 626.82
#2009-10-28| 613.67
#2009-10-29| 625.98
#2009-10-30| 611.09
#2009-11-02| 617.29
#2009-11-03| 617.43
#2009-11-04| 618.97
#2009-11-05| 619.25
#2009-11-06| 624.82
#2009-11-09| 636.19
#2009-11-10| 635.61
#2009-11-11| 636.55
#2009-11-12| 632.36
#2009-11-13| 637.44
#2009-11-16| 643.60
#2009-11-17| 639.25
#2009-11-18| 639.98
#2009-11-19| 635.35
#2009-11-20| 634.47
#2009-11-23| 640.18
#2009-11-24| 639.74
#2009-11-25| 644.83
#2009-11-26| .
#2009-11-27| 637.09
#2009-11-30| 635.50
#2009-12-01| 643.65
#2009-12-02| 644.70
#2009-12-03| 636.57
#2009-12-04| 638.82
#2009-12-07| 640.02
#2009-12-08| 632.71
#2009-12-09| 632.03
#2009-12-10| 639.01
#2009-12-11| 645.70
#2009-12-14| 649.29
#2009-12-15| 644.56
#2009-12-16| 642.76
#2009-12-17| 636.43
#2009-12-18| 636.41
#2009-12-21| 645.77
#2009-12-22| 648.38
#2009-12-23| 652.20
#2009-12-24| 653.28
#2009-12-25| .
#2009-12-28| 655.96
#2009-12-29| 656.40
#2009-12-30| 654.82
#2009-12-31| 647.62
#2010-01-01| .
#2010-01-04| 652.17
#2010-01-05| 651.72
#2010-01-06| 652.87
#2010-01-07| 657.55
#2010-01-08| 657.20
#2010-01-11| 656.53
#2010-01-12| 652.69
#2010-01-13| 657.69
#2010-01-14| 654.32
#2010-01-15| 650.46
#2010-01-18| .
#2010-01-19| 656.29
#2010-01-20| 650.39
#2010-01-21| 644.83
#2010-01-22| 637.55
#2010-01-25| 638.40
#2010-01-26| 640.41
#2010-01-27| 641.45
#2010-01-28| 637.08
#2010-01-29| 636.25
#2010-02-01| 640.07
#2010-02-02| 647.21
#2010-02-03| 642.74
#2010-02-04| 626.91
#2010-02-05| 628.09
#2010-02-08| 627.22
#2010-02-09| 633.00
#2010-02-10| 631.29
#2010-02-11| 636.88
#2010-02-12| 636.75
#2010-02-15| .
#2010-02-16| 646.87
#2010-02-17| 653.02
#2010-02-18| 655.46
#2010-02-19| 657.39
#2010-02-22| 657.33
#2010-02-23| 653.66
#2010-02-24| 662.10
#2010-02-25| 664.36
#2010-02-26| 663.30
#2010-03-01| 672.24
#2010-03-02| 670.80
#2010-03-03| 670.11
#2010-03-04| 676.60
#2010-03-05| 684.02
#2010-03-08| 684.38
#2010-03-09| 682.07
#2010-03-10| 684.12
#2010-03-11| 686.76
#2010-03-12| 690.52
#2010-03-15| 694.80
#2010-03-16| 699.73
#2010-03-17| 701.61
#2010-03-18| 702.11
#2010-03-19| 697.66
#2010-03-22| 705.37
#2010-03-23| 709.11
#2010-03-24| 701.65
#2010-03-25| 707.02
#2010-03-26| 709.47
#2010-03-29| 711.24
#2010-03-30| 712.42
#2010-03-31| 706.74
#2010-04-01| 709.81
#2010-04-02| .
#2010-04-05| 717.08
#2010-04-06| 719.01
#2010-04-07| 716.54
#2010-04-08| 719.82
#2010-04-09| 723.26
#2010-04-12| 722.86
#2010-04-13| 726.88
#2010-04-14| 734.32
#2010-04-15| 734.49
#2010-04-16| 727.48
#2010-04-19| 727.11
#2010-04-20| 731.15
#2010-04-21| 735.23
#2010-04-22| 743.93
#2010-04-23| 746.90
#2010-04-26| 746.23
#2010-04-27| 728.08
#2010-04-28| 726.31
#2010-04-29| 733.34
#2010-04-30| 719.81
#2010-05-03| 729.20
#2010-05-04| 715.61
#2010-05-05| 715.22
#2010-05-06| 692.51
#2010-05-07| 679.67
#2010-05-10| 708.08
#2010-05-11| 710.06
#2010-05-12| 720.77
#2010-05-13| 708.79
#2010-05-14| 698.65
#2010-05-17| 703.86
#2010-05-18| 693.74
#2010-05-19| 689.15
#2010-05-20| 666.28
#2010-05-21| 675.65
#2010-05-24| 671.68
#2010-05-25| 674.17
#2010-05-26| 667.61
#2010-05-27| 685.59
#2010-05-28| 681.17
#2010-05-31| .
#2010-06-01| 672.96
#2010-06-02| 684.32
#2010-06-03| 686.61
#2010-06-04| 661.66
#2010-06-07| 649.91
#2010-06-08| 652.95
#2010-06-09| 653.46
#2010-06-10| 668.91
#2010-06-11| 669.01
#2010-06-14| 671.40
#2010-06-15| 679.91
#2010-06-16| 673.78
#2010-06-17| 670.94
#2010-06-18| 670.27
#2010-06-21| 661.17
#2010-06-22| 649.37
#2010-06-23| 649.84
#2010-06-24| 636.03
#2010-06-25| 635.34
#2010-06-28| 634.22
#2010-06-29| 614.48
#2010-06-30| 609.48
#2010-07-01| 612.79
#2010-07-02| 607.32
#2010-07-05| .
#2010-07-06| 605.41
#2010-07-07| 617.93
#2010-07-08| 621.18
#2010-07-09| 626.12
#2010-07-12| 625.24
#2010-07-13| 637.73
#2010-07-14| 635.92
#2010-07-15| 638.37
#2010-07-16| 620.67
#2010-07-19| 622.73
#2010-07-20| 634.11
#2010-07-21| 624.67
#2010-07-22| 635.57
#2010-07-23| 645.32
#2010-07-26| 651.82
#2010-07-27| 643.95
#2010-07-28| 639.89
#2010-07-29| 635.92
#2010-07-30| 639.70
#2010-08-02| 650.01
#2010-08-03| 640.06
#2010-08-04| 645.53
#2010-08-05| 643.96
#2010-08-06| 641.22
#2010-08-09| 646.79
#2010-08-10| 641.00
#2010-08-11| 626.47
#2010-08-12| 626.31
#2010-08-13| 620.47
#2010-08-16| 620.13
#2010-08-17| 627.57
#2010-08-18| 633.16
#2010-08-19| 624.86
#2010-08-20| 625.20
#2010-08-23| 623.05
#2010-08-24| 616.01
#2010-08-25| 622.98
#2010-08-26| 617.18
#2010-08-27| 621.98
#2010-08-30| 612.01
#2010-08-31| 609.12
#2010-09-01| 628.00
#2010-09-02| 638.58
#2010-09-03| 645.85
#2010-09-06| .
#2010-09-07| 637.78
#2010-09-08| 642.18
#2010-09-09| 643.22
#2010-09-10| 646.88
#2010-09-13| 653.70
#2010-09-14| 659.45
#2010-09-15| 662.18
#2010-09-16| 663.44
#2010-09-17| 664.37
#2010-09-20| 675.30
#2010-09-21| 673.27
#2010-09-22| 674.43
#2010-09-23| 673.20
#2010-09-24| 689.38
#2010-09-27| 684.60
#2010-09-28| 693.31
#2010-09-29| 691.14
#2010-09-30| 689.73
#2010-10-01| 689.09
#2010-10-04| 685.02
#2010-10-05| 695.75
#2010-10-06| 694.33
#2010-10-07| 694.90
#2010-10-08| 696.79
#2010-10-11| 698.31
#2010-10-12| 698.52
#2010-10-13| 699.84
#2010-10-14| 693.72
#2010-10-15| 698.82
#2010-10-18| 698.66
#2010-10-19| 686.27
#2010-10-20| 691.86
#2010-10-21| 698.69
#2010-10-22| 701.86
#2010-10-25| 704.01
#2010-10-26| 706.55
#2010-10-27| 702.82
#2010-10-28| 703.81
#2010-10-29| 703.65
#2010-11-01| 702.37
#2010-11-02| 711.30
#2010-11-03| 713.44
#2010-11-04| 725.01
#2010-11-05| 727.24
#2010-11-08| 726.20
#2010-11-09| 720.81
#2010-11-10| 725.05
#2010-11-11| 724.90
#2010-11-12| 716.01
#2010-11-15| 712.52
#2010-11-16| 707.92
#2010-11-17| 712.49
#2010-11-18| 718.59
#2010-11-19| 723.69
#2010-11-22| 728.89
#2010-11-23| 724.39
#2010-11-24| 738.01
#2010-11-25| .
#2010-11-26| 734.41
#2010-11-29| 732.40
#2010-11-30| 731.11
#2010-12-01| 742.19
#2010-12-02| 749.58
#2010-12-03| 749.48
#2010-12-06| 748.80
#2010-12-07| 750.93
#2010-12-08| 751.20
#2010-12-09| 752.09
#2010-12-10| 754.80
#2010-12-13| 751.12
#2010-12-14| 751.30
#2010-12-15| 750.68
#2010-12-16| 759.24
#2010-12-17| 757.49
#2010-12-20| 758.35
#2010-12-21| 759.36
#2010-12-22| 760.80
#2010-12-23| 761.59
#2010-12-24| .
#2010-12-27| 760.49
#2010-12-28| 760.20
#2010-12-29| 763.38
#2010-12-30| 764.37
#2010-12-31| 760.70
#2011-01-03| 767.55
#2011-01-04| 760.12
#2011-01-05| 761.13
#2011-01-06| 753.63
#2011-01-07| 751.45
#2011-01-10| 751.93
#2011-01-11| 753.56
#2011-01-12| 757.53
#2011-01-13| 758.28
#2011-01-14| 761.91
#2011-01-17| .
#2011-01-18| 763.53
#2011-01-19| 755.31
#2011-01-20| 762.45
#2011-01-21| 759.81
#2011-01-24| 762.26
#2011-01-25| 765.11
#2011-01-26| 767.54
#2011-01-27| 774.11
#2011-01-28| 755.66
#2011-01-31| 754.48
#2011-02-01| 764.49
#2011-02-02| 756.43
#2011-02-03| 763.94
#2011-02-04| 769.82
#2011-02-07| 771.57
#2011-02-08| 779.48
#2011-02-09| 781.02
#2011-02-10| 783.74
#2011-02-11| 789.82
#2011-02-14| 786.62
#2011-02-15| 787.08
#2011-02-16| 790.97
#2011-02-17| 793.71
#2011-02-18| 796.86
#2011-02-21| .
#2011-02-22| 780.85
#2011-02-23| 767.42
#2011-02-24| 769.29
#2011-02-25| 774.84
#2011-02-28| 778.05
#2011-03-01| 768.07
#2011-03-02| 769.34
#2011-03-03| 778.32
#2011-03-04| 774.39
#2011-03-07| 765.80
#2011-03-08| 770.47
#2011-03-09| 776.13
#2011-03-10| 769.21
#2011-03-11| 772.03
#2011-03-14| 765.30
#2011-03-15| 760.86
#2011-03-16| 751.40
#2011-03-17| 752.32
#2011-03-18| 755.53
#2011-03-21| 764.58
#2011-03-22| 760.07
#2011-03-23| 763.38
#2011-03-24| 774.60
#2011-03-25| 774.76
#2011-03-28| 768.20
#2011-03-29| 776.15
#2011-03-30| 784.24
#2011-03-31| 781.13
#2011-04-01| 788.05
#2011-04-04| 788.09
#2011-04-05| 796.37
#2011-04-06| 798.26
#2011-04-07| 800.79
#2011-04-08| 796.24
#2011-04-11| 796.36
#2011-04-12| 794.66
#2011-04-13| 795.37
#2011-04-14| 795.79
#2011-04-15| 800.05
#2011-04-18| 794.07
#2011-04-19| 796.21
#2011-04-20| 806.95
#2011-04-21| 808.91
#2011-04-22| .
#2011-04-25| 807.68
#2011-04-26| 810.54
#2011-04-27| 821.84
#2011-04-28| 820.08
#2011-04-29| 818.65
#2011-05-02| 818.57
#2011-05-03| 817.23
#2011-05-04| 814.07
#2011-05-05| 813.38
#2011-05-06| 813.15
#2011-05-09| 819.23
#2011-05-10| 828.38
#2011-05-11| 827.47
#2011-05-12| 836.77
#2011-05-13| 832.48
#2011-05-16| 822.90
#2011-05-17| 821.62
#2011-05-18| 825.37
#2011-05-19| 824.59
#2011-05-20| 816.43
#2011-05-23| 811.52
#2011-05-24| 808.01
#2011-05-25| 807.91
#2011-05-26| 812.42
#2011-05-27| 814.32
#2011-05-30| .
#2011-05-31| 819.17
#2011-06-01| 802.60
#2011-06-02| 798.81
#2011-06-03| 789.38
#2011-06-06| 780.40
#2011-06-07| 782.98
#2011-06-08| 779.69
#2011-06-09| 785.32
#2011-06-10| 772.60
#2011-06-13| 773.45
#2011-06-14| 786.97
#2011-06-15| 774.64
#2011-06-16| 776.80
#2011-06-17| 781.08
#2011-06-20| 789.13
#2011-06-21| 800.71
#2011-06-22| 793.03
#2011-06-23| 797.85
#2011-06-24| 786.53
#2011-06-27| 791.57
#2011-06-28| 801.47
#2011-06-29| 804.26
#2011-06-30| 811.58
#2011-07-01| 823.53
#2011-07-04| .
#2011-07-05| 824.64
#2011-07-06| 827.82
#2011-07-07| 843.12
#2011-07-08| 838.05
#2011-07-11| 825.26
#2011-07-12| 824.53
#2011-07-13| 828.39
#2011-07-14| 821.16
#2011-07-15| 822.43
#2011-07-18| 816.13
#2011-07-19| 831.09
#2011-07-20| 826.88
#2011-07-21| 828.57
#2011-07-22| 829.91
#2011-07-25| 823.45
#2011-07-26| 823.69
#2011-07-27| 810.81
#2011-07-28| 807.79
#2011-07-29| 805.54
#2011-08-01| 800.16
#2011-08-02| 776.45
#2011-08-03| 780.22
#2011-08-04| 747.82
#2011-08-05| 746.38
#2011-08-08| 701.11
#2011-08-09| 734.74
#2011-08-10| 705.20
#2011-08-11| 731.45
#2011-08-12| 737.46
#2011-08-15| 745.68
#2011-08-16| 748.25
#2011-08-17| 744.80
#2011-08-18| 718.27
#2011-08-19| 711.26
#2011-08-22| 714.36
#2011-08-23| 739.28
#2011-08-24| 746.26
#2011-08-25| 734.05
#2011-08-26| 747.92
#2011-08-29| 767.39
#2011-08-30| 769.65
#2011-08-31| 772.71
#2011-09-01| 764.88
#2011-09-02| 747.28
#2011-09-05| .
#2011-09-06| 748.57
#2011-09-07| 768.90
#2011-09-08| 761.62
#2011-09-09| 745.03
#2011-09-12| 753.76
#2011-09-13| 759.99
#2011-09-14| 772.34
#2011-09-15| 782.99
#2011-09-16| 791.32
#2011-09-19| 788.49
#2011-09-20| 782.29
#2011-09-21| 764.26
#2011-09-22| 744.09
#2011-09-23| 751.26
#2011-09-26| 768.50
#2011-09-27| 768.63
#2011-09-28| 759.75
#2011-09-29| 754.88
#2011-09-30| 740.04
#2011-10-03| 722.26
#2011-10-04| 738.45
#2011-10-05| 746.93
#2011-10-06| 758.41
#2011-10-07| 760.66
#2011-10-10| 780.42
#2011-10-11| 782.40
#2011-10-12| 787.80
#2011-10-13| 784.55
#2011-10-14| 796.43
#2011-10-17| 786.51
#2011-10-18| 800.43
#2011-10-19| 794.15
#2011-10-20| 797.08
#2011-10-21| 811.14
#2011-10-24| 819.03
#2011-10-25| 803.88
#2011-10-26| 800.54
#2011-10-27| 822.55
#2011-10-28| 818.53
#2011-10-31| 806.31
#2011-11-01| 793.72
#2011-11-02| 804.11
#2011-11-03| 813.69
#2011-11-04| 811.83
#2011-11-07| 816.22
#2011-11-08| 825.29
#2011-11-09| 801.79
#2011-11-10| 804.77
#2011-11-11| 822.75
#2011-11-14| 818.55
#2011-11-15| 816.79
#2011-11-16| 803.01
#2011-11-17| 793.83
#2011-11-18| 792.36
#2011-11-21| 779.64
#2011-11-22| 778.53
#2011-11-23| 767.83
#2011-11-24| .
#2011-11-25| 764.03
#2011-11-28| 783.75
#2011-11-29| 788.38
#2011-11-30| 806.04
#2011-12-01| 807.68
#2011-12-02| 808.35
#2011-12-05| 817.77
#2011-12-06| 817.02
#2011-12-07| 820.35
#2011-12-08| 808.06
#2011-12-09| 817.49
#2011-12-12| 812.63
#2011-12-13| 797.63
#2011-12-14| 790.57
#2011-12-15| 793.93
#2011-12-16| 798.06
#2011-12-19| 787.72
#2011-12-20| 811.07
#2011-12-21| 811.37
#2011-12-22| 812.69
#2011-12-23| 819.26
#2011-12-26| .
#2011-12-27| 819.09
#2011-12-28| 812.05
#2011-12-29| 816.98
#2011-12-30| 812.27
#2012-01-02| .
#2012-01-03| 818.02
#2012-01-04| 816.66
#2012-01-05| 817.65
#2012-01-06| 817.74
#2012-01-09| 817.93
#2012-01-10| 821.49
#2012-01-11| 822.35
#2012-01-12| 822.11
#2012-01-13| 820.58
#2012-01-16| .
#2012-01-17| 826.84
#2012-01-18| 837.78
#2012-01-19| 845.91
#2012-01-20| 841.68
#2012-01-23| 841.78
#2012-01-24| 845.98
#2012-01-25| 850.11
#2012-01-26| 847.13
#2012-01-27| 848.20
#2012-01-30| 845.34
#2012-01-31| 844.47
#2012-02-01| 848.48
#2012-02-02| 850.70
#2012-02-03| 860.13
#2012-02-06| 857.76
#2012-02-07| 858.99
#2012-02-08| 859.44
#2012-02-09| 862.81
#2012-02-10| 859.67
#2012-02-13| 863.11
#2012-02-14| 865.98
#2012-02-15| 859.94
#2012-02-16| 865.80
#2012-02-17| 872.83
#2012-02-20| .
#2012-02-21| 865.24
#2012-02-22| 859.80
#2012-02-23| 864.12
#2012-02-24| 865.57
#2012-02-27| 867.52
#2012-02-28| 873.65
#2012-02-29| 870.40
#2012-03-01| 874.67
#2012-03-02| 871.94
#2012-03-05| 875.14
#2012-03-06| 867.01
#2012-03-07| 876.34
#2012-03-08| 885.45
#2012-03-09| 891.73
#2012-03-12| 892.20
#2012-03-13| 899.77
#2012-03-14| 900.49
#2012-03-15| 902.59
#2012-03-16| 900.14
#2012-03-19| 900.27
#2012-03-20| 902.94
#2012-03-21| 905.74
#2012-03-22| 904.86
#2012-03-23| 906.53
#2012-03-26| 920.82
#2012-03-27| 918.97
#2012-03-28| 912.37
#2012-03-29| 909.18
#2012-03-30| 909.22
#2012-04-02| 912.80
#2012-04-03| 909.93
#2012-04-04| 901.72
#2012-04-05| 904.80
#2012-04-06| .
#2012-04-09| 897.59
#2012-04-10| 880.54
#2012-04-11| 890.52
#2012-04-12| 900.25
#2012-04-13| 895.22
#2012-04-16| 898.09
#2012-04-17| 911.53
#2012-04-18| 912.11
#2012-04-19| 912.16
#2012-04-20| 915.24
#2012-04-23| 900.10
#2012-04-24| 893.28
#2012-04-25| 903.56
#2012-04-26| 914.43
#2012-04-27| 930.03
#2012-04-30| 924.55
#2012-05-01| 925.05
#2012-05-02| 930.96
#2012-05-03| 924.76
#2012-05-04| 910.84
#2012-05-07| 910.20
#2012-05-08| 904.22
#2012-05-09| 902.49
#2012-05-10| 908.14
#2012-05-11| 905.54
#2012-05-14| 894.91
#2012-05-15| 895.09
#2012-05-16| 892.69
#2012-05-17| 877.06
#2012-05-18| 874.03
#2012-05-21| 882.37
#2012-05-22| 884.79
#2012-05-23| 892.33
#2012-05-24| 897.71
#2012-05-25| 900.06
#2012-05-28| .
#2012-05-29| 909.47
#2012-05-30| 896.71
#2012-05-31| 894.70
#2012-06-01| 876.89
#2012-06-04| 883.77
#2012-06-05| 885.92
#2012-06-06| 902.50
#2012-06-07| 899.13
#2012-06-08| 911.57
#2012-06-11| 899.33
#2012-06-12| 906.98
#2012-06-13| 894.41
#2012-06-14| 905.67
#2012-06-15| 912.42
#2012-06-18| 920.47
#2012-06-19| 926.78
#2012-06-20| 925.36
#2012-06-21| 904.94
#2012-06-22| 908.97
#2012-06-25| 900.31
#2012-06-26| 908.92
#2012-06-27| 905.91
#2012-06-28| 903.13
#2012-06-29| 925.38
#2012-07-02| 927.42
#2012-07-03| 929.04
#2012-07-04| .
#2012-07-05| 934.54
#2012-07-06| 932.05
#2012-07-09| 930.48
#2012-07-10| 927.79
#2012-07-11| 923.12
#2012-07-12| 920.99
#2012-07-13| 932.78
#2012-07-16| 926.81
#2012-07-17| 930.23
#2012-07-18| 934.84
#2012-07-19| 938.44
#2012-07-20| 933.50
#2012-07-23| 925.99
#2012-07-24| 920.61
#2012-07-25| 917.47
#2012-07-26| 932.53
#2012-07-27| 950.30
#2012-07-30| 950.93
#2012-07-31| 941.13
#2012-08-01| 932.34
#2012-08-02| 931.42
#2012-08-03| 943.72
#2012-08-06| 944.80
#2012-08-07| 950.98
#2012-08-08| 955.26
#2012-08-09| 953.17
#2012-08-10| 950.43
#2012-08-13| 950.95
#2012-08-14| 955.15
#2012-08-15| 959.20
#2012-08-16| 962.29
#2012-08-17| 967.60
#2012-08-20| 964.07
#2012-08-21| 961.20
#2012-08-22| 965.59
#2012-08-23| 959.66
#2012-08-24| 966.96
#2012-08-27| 966.08
#2012-08-28| 967.84
#2012-08-29| 973.18
#2012-08-30| 968.55
#2012-08-31| 972.74
#2012-09-03| .
#2012-09-04| 976.31
#2012-09-05| 973.83
#2012-09-06| 992.34
#2012-09-07| 990.52
#2012-09-10| 988.71
#2012-09-11| 986.67
#2012-09-12| 989.21
#2012-09-13|1002.40
#2012-09-14|1004.51
#2012-09-17| 998.82
#2012-09-18| 995.58
#2012-09-19|1002.44
#2012-09-20|1001.71
#2012-09-21| 998.01
#2012-09-24| 995.30
#2012-09-25| 986.65
#2012-09-26| 983.95
#2012-09-27| 991.81
#2012-09-28| 989.10
#2012-10-01| 991.28
#2012-10-02| 988.75
#2012-10-03| 995.67
#2012-10-04|1004.75
#2012-10-05|1008.58
#2012-10-08|1006.26
#2012-10-09| 990.70
#2012-10-10| 989.24
#2012-10-11| 984.66
#2012-10-12| 983.58
#2012-10-15| 991.02
#2012-10-16| 997.28
#2012-10-17| 998.68
#2012-10-18|1000.11
#2012-10-19| 987.63
#2012-10-22| 985.44
#2012-10-23| 978.93
#2012-10-24| 974.14
#2012-10-25| 973.41
#2012-10-26| 977.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.59
#2012-11-01| 988.09
#2012-11-02| 980.72
#2012-11-05| 984.82
#2012-11-06| 991.00
#2012-11-07| 978.01
#2012-11-08| 961.80
#2012-11-09| 960.20
#2012-11-12| 959.82
#2012-11-13| 963.18
#2012-11-14| 951.42
#2012-11-15| 944.93
#2012-11-16| 948.60
#2012-11-19| 966.75
#2012-11-20| 968.90
#2012-11-21| 972.03
#2012-11-22| .
#2012-11-23| 984.72
#2012-11-26| 981.99
#2012-11-27| 979.41
#2012-11-28| 992.86
#2012-11-29| 993.14
#2012-11-30|1000.00
#2012-12-03| 994.49
#2012-12-04| 992.50
#2012-12-05| 992.15
#2012-12-06| 994.38
#2012-12-07| 996.13
#2012-12-10| 991.09
#2012-12-11| 990.54
#2012-12-12| 985.55
#2012-12-13| 984.79
#2012-12-14| 981.12
#2012-12-17| 993.87
#2012-12-18|1001.73
#2012-12-19| 992.15
#2012-12-20| 994.68
#2012-12-21| 984.62
#2012-12-24| 984.31
#2012-12-25| 984.31
#2012-12-26| 972.09
#2012-12-27| 972.51
#2012-12-28| 965.97
#2012-12-31| 982.67
#2013-01-01| 982.67
#2013-01-02| 999.19
#2013-01-03| 999.53
#2013-01-04|1002.68
#2013-01-07|1000.31
#2013-01-08| 996.88
#2013-01-09| 997.31
#2013-01-10|1000.28
#2013-01-11|1003.34
#2013-01-14|1004.14
#2013-01-15|1013.29
#2013-01-16|1013.82
#2013-01-17|1020.71
#2013-01-18|1023.85
#2013-01-21|1023.95
#2013-01-22|1025.94
#2013-01-23|1027.20
#2013-01-24|1038.86
#2013-01-25|1046.70
#2013-01-28|1041.95
#2013-01-29|1041.68
#2013-01-30|1040.32
#2013-01-31|1039.42
#2013-02-01|1044.92
#2013-02-04|1032.06
#2013-02-05|1046.24
#2013-02-06|1046.79
#2013-02-07|1045.97
#2013-02-08|1051.91
#2013-02-11|1048.53
#2013-02-12|1051.50
#2013-02-13|1054.39
#2013-02-14|1052.16
#2013-02-15|1045.41
#2013-02-18|1045.24
#2013-02-19|1052.72
#2013-02-20|1041.97
#2013-02-21|1038.37
#2013-02-22|1041.07
#2013-02-25|1023.51
#2013-02-26|1032.18
#2013-02-27|1044.50
#2013-02-28|1045.56
#2013-03-01|1052.27
#2013-03-04|1064.05
#2013-03-05|1069.17
#2013-03-06|1063.33
#2013-03-07|1061.75
#2013-03-08|1070.09
#2013-03-11|1070.18
#2013-03-12|1070.72
#2013-03-13|1075.15
#2013-03-14|1074.07
#2013-03-15|1065.87
#2013-03-18|1063.37
#2013-03-19|1061.36
#2013-03-20|1073.19
#2013-03-21|1068.69
#2013-03-22|1079.85
#2013-03-25|1079.15
#2013-03-26|1084.90
#2013-03-27|1085.63
#2013-03-28|1090.08
#2013-03-29|1090.08
#2013-04-01|1086.23
#2013-04-02|1094.75
#2013-04-03|1083.51
#2013-04-04|1092.49
#2013-04-05|1088.81
#2013-04-08|1099.09
#2013-04-09|1100.23
#2013-04-10|1109.08
#2013-04-11|1120.39
#2013-04-12|1124.57
#2013-04-15|1102.98
#2013-04-16|1113.93
#2013-04-17|1104.81
#2013-04-18|1092.52
#2013-04-19|1104.68
#2013-04-22|1106.05
#2013-04-23|1117.70
#2013-04-24|1116.83
#2013-04-25|1126.34
#2013-04-26|1120.01
#2013-04-29|1120.41
#2013-04-30|1124.05
#2013-05-01|1117.68
#2013-05-02|1128.49
#2013-05-03|1139.17
#2013-05-06|1138.96
#2013-05-07|1146.09
#2013-05-08|1153.07
#2013-05-09|1151.32
#2013-05-10|1160.17
#2013-05-13|1159.91
#2013-05-14|1172.87
#2013-05-15|1181.19
#2013-05-16|1168.94
#2013-05-17|1178.18
#2013-05-20|1174.11
#2013-05-21|1181.31
#2013-05-22|1170.76
#2013-05-23|1168.29
#2013-05-24|1170.40
#2013-05-27|1170.34
#2013-05-28|1176.32
#2013-05-29|1166.07
#2013-05-30|1166.45
#2013-05-31|1155.93
#2013-06-03|1161.27
#2013-06-04|1151.28
#2013-06-05|1138.88
#2013-06-06|1148.72
#2013-06-07|1164.60
#2013-06-10|1166.21
#2013-06-11|1157.10
#2013-06-12|1146.86
#2013-06-13|1161.80
#2013-06-14|1158.17
#2013-06-17|1165.48
#2013-06-18|1176.34
#2013-06-19|1161.81
#2013-06-20|1133.05
#2013-06-21|1135.18
#2013-06-24|1127.42
#2013-06-25|1133.48
#2013-06-26|1144.96
#2013-06-27|1151.96
#2013-06-28|1149.93
#2013-07-01|1159.25
#2013-07-02|1163.55
#2013-07-03|1163.36
#2013-07-04|1163.46
#2013-07-05|1173.71
#2013-07-08|1188.01
#2013-07-09|1196.36
#2013-07-10|1199.71
#2013-07-11|1215.25
#2013-07-12|1220.39
#2013-07-15|1222.04
#2013-07-16|1219.69
#2013-07-17|1222.54
#2013-07-18|1220.56
#2013-07-19|1221.02
#2013-07-22|1223.28
#2013-07-23|1221.30
#2013-07-24|1216.69
#2013-07-25|1217.98
#2013-07-26|1222.93
#2013-07-29|1219.73
#2013-07-30|1219.57
#2013-07-31|1221.99
#2013-08-01|1234.57
#2013-08-02|1237.03
#2013-08-05|1236.99
#2013-08-06|1228.22
#2013-08-07|1215.30
#2013-08-08|1223.58
#2013-08-09|1218.60
#2013-08-12|1220.48
#2013-08-13|1223.72
#2013-08-14|1211.69
#2013-08-15|1188.73
#2013-08-16|1183.83
#2013-08-19|1179.98
#2013-08-20|1189.56
#2013-08-21|1178.45
#2013-08-22|1184.45
#2013-08-23|1186.13
#2013-08-26|1185.62
#2013-08-27|1166.72
#2013-08-28|1168.24
#2013-08-29|1174.37
#2013-08-30|1169.49
#2013-09-02|1169.52
#2013-09-03|1174.30
#2013-09-04|1183.54
#2013-09-05|1186.12
#2013-09-06|1185.08
#2013-09-09|1197.46
#2013-09-10|1208.09
#2013-09-11|1213.54
#2013-09-12|1210.46
#2013-09-13|1214.14
#2013-09-16|1219.88
#2013-09-17|1230.79
#2013-09-18|1244.78
#2013-09-19|1246.34
#2013-09-20|1237.49
#2013-09-23|1231.98
#2013-09-24|1231.95
#2013-09-25|1223.11
#2013-09-26|1233.05
#2013-09-27|1230.30
#2013-09-30|1224.63
#2013-10-01|1238.23
#2013-10-02|1238.30
#2013-10-03|1227.60
#2013-10-04|1233.78
#2013-10-07|1216.74
#2013-10-08|1203.26
#2013-10-09|1202.09
#2013-10-10|1225.41
#2013-10-11|1234.21
#2013-10-14|1238.82
#2013-10-15|1227.50
#2013-10-16|1243.75
#2013-10-17|1251.49
#2013-10-18|1259.12
#2013-10-21|1257.32
#2013-10-22|1263.68
#2013-10-23|1262.43
#2013-10-24|1273.60
#2013-10-25|1284.09
#2013-10-28|1283.54
#2013-10-29|1295.40
#2013-10-30|1290.09
#2013-10-31|1290.01
#2013-11-01|1290.46
#2013-11-04|1295.74
#2013-11-05|1296.79
#2013-11-06|1299.60
#2013-11-07|1278.47
#2013-11-08|1291.10
#2013-11-11|1298.66
#2013-11-12|1299.70
#2013-11-13|1315.64
#2013-11-14|1323.54
#2013-11-15|1329.43
#2013-11-18|1319.42
#2013-11-19|1315.13
#2013-11-20|1307.28
#2013-11-21|1315.77
#2013-11-22|1317.64
#2013-11-25|1320.35
#2013-11-26|1324.73
#2013-11-27|1329.74
#2013-11-28|1329.89
#2013-11-29|1332.47
#2013-12-02|1327.13
#2013-12-03|1323.60
#2013-12-04|1314.53
#2013-12-05|1307.85
#2013-12-06|1316.67
#2013-12-09|1315.93
#2013-12-10|1314.38
#2013-12-11|1308.70
#2013-12-12|1303.48
#2013-12-13|1304.16
#2013-12-16|1310.19
#2013-12-17|1304.74
#2013-12-18|1326.53
#2013-12-19|1322.77
#2013-12-20|1330.78
#2013-12-23|1335.73
#2013-12-24|1336.78
#2013-12-25|1336.78
#2013-12-26|1341.80
#2013-12-27|1335.85
#2013-12-30|1338.82
#2013-12-31|1343.71
#2014-01-01|1343.71
#2014-01-02|1336.85
#2014-01-03|1336.07
#2014-01-06|1323.38
#2014-01-07|1328.83
#2014-01-08|1330.80
#2014-01-09|1332.30
#2014-01-10|1331.93
#2014-01-13|1309.91
#2014-01-14|1317.42
#2014-01-15|1315.59
#2014-01-16|1307.76
#2014-01-17|1303.67
#2014-01-20|1303.80
#2014-01-21|1302.55
#2014-01-22|1300.83
#2014-01-23|1296.54
#2014-01-24|1277.43
#2014-01-27|1273.69
#2014-01-28|1282.19
#2014-01-29|1261.53
#2014-01-30|1277.95
#2014-01-31|1259.64
#2014-02-03|1228.68
#2014-02-04|1232.11
#2014-02-05|1236.24
#2014-02-06|1260.96
#2014-02-07|1273.16
#2014-02-10|1270.39
#2014-02-11|1286.65
#2014-02-12|1283.05
#2014-02-13|1291.29
#2014-02-14|1292.03
#2014-02-17|1292.05
#2014-02-18|1292.25
#2014-02-19|1287.21
#2014-02-20|1291.63
#2014-02-21|1290.94
#2014-02-24|1299.73
#2014-02-25|1314.22
#2014-02-26|1329.55
#2014-02-27|1333.86
#2014-02-28|1338.84
#2014-03-03|1332.48
#2014-03-04|1347.46
#2014-03-05|1348.31
#2014-03-06|1343.29
#2014-03-07|1347.00
#2014-03-10|1344.98
#2014-03-11|1339.25
#2014-03-12|1341.03
#2014-03-13|1328.12
#2014-03-14|1329.40
#2014-03-17|1338.93
#2014-03-18|1342.20
#2014-03-19|1333.94
#2014-03-20|1335.33
#2014-03-21|1333.30
#2014-03-24|1320.16
#2014-03-25|1318.17
#2014-03-26|1305.35
#2014-03-27|1299.50
#2014-03-28|1306.86
#2014-03-31|1312.32
#2014-04-01|1322.94
#2014-04-02|1329.96
#2014-04-03|1325.39
#2014-04-04|1307.53
#2014-04-07|1286.51
#2014-04-08|1298.12
#2014-04-09|1310.94
#2014-04-10|1279.59
#2014-04-11|1265.63
#2014-04-14|1276.15
#2014-04-15|1275.49
#2014-04-16|1286.06
#2014-04-17|1288.39
#2014-04-18|1288.26
#2014-04-21|1293.07
#2014-04-22|1301.38
#2014-04-23|1296.10
#2014-04-24|1303.42
#2014-04-25|1283.18
#2014-04-28|1288.02
#2014-04-29|1290.90
#2014-04-30|1291.07
#2014-05-01|1293.60
#2014-05-02|1296.05
#2014-05-05|1293.47
#2014-05-06|1272.85
#2014-05-07|1267.80
#2014-05-08|1269.52
#2014-05-09|1281.99
#2014-05-12|1299.73
#2014-05-13|1297.69
#2014-05-14|1286.08
#2014-05-15|1273.54
#2014-05-16|1285.95
#2014-05-19|1288.97
#2014-05-20|1274.58
#2014-05-21|1282.85
#2014-05-22|1288.36
#2014-05-23|1295.18
#2014-05-26|1295.53
#2014-05-27|1297.20
#2014-05-28|1290.56
#2014-05-29|1299.32
#2014-05-30|1306.53
#2014-06-02|1304.75
#2014-06-03|1304.68
#2014-06-04|1313.13
#2014-06-05|1324.22
#2014-06-06|1330.35
#2014-06-09|1329.44
#2014-06-10|1326.21
#2014-06-11|1322.93
#2014-06-12|1305.34
#2014-06-13|1306.18
#2014-06-16|1310.60
#2014-06-17|1316.60
#2014-06-18|1330.47
#2014-06-19|1325.63
#2014-06-20|1322.53
#2014-06-23|1324.01
#2014-06-24|1317.21
#2014-06-25|1321.98
#2014-06-26|1319.94
#2014-06-27|1324.17
#2014-06-30|1323.59
#2014-07-01|1335.17
#2014-07-02|1336.19
#2014-07-03|1346.77
#2014-07-04|1346.99
#2014-07-07|1339.58
#2014-07-08|1328.48
#2014-07-09|1338.27
#2014-07-10|1326.66
#2014-07-11|1332.27
#2014-07-14|1335.40
#2014-07-15|1333.70
#2014-07-16|1330.95
#2014-07-17|1320.74
#2014-07-18|1336.59
#2014-07-21|1330.55
#2014-07-22|1335.08
#2014-07-23|1338.90
#2014-07-24|1346.39
#2014-07-25|1327.55
#2014-07-28|1323.89
#2014-07-29|1322.65
#2014-07-30|1330.90
#2014-07-31|1310.40
#2014-08-01|1308.62
#2014-08-04|1318.19
#2014-08-05|1311.20
#2014-08-06|1309.18
#2014-08-07|1304.39
#2014-08-08|1323.59
#2014-08-11|1329.19
#2014-08-12|1325.70
#2014-08-13|1325.86
#2014-08-14|1337.96
#2014-08-15|1330.54
#2014-08-18|1343.09
#2014-08-19|1361.73
#2014-08-20|1368.99
#2014-08-21|1370.92
#2014-08-22|1374.51
#2014-08-25|1378.07
#2014-08-26|1383.31
#2014-08-27|1385.64
#2014-08-28|1384.83
#2014-08-29|1385.32
#2014-09-01|1385.23
#2014-09-02|1386.30
#2014-09-03|1384.84
#2014-09-04|1396.50
#2014-09-05|1404.66
#2014-09-08|1396.68
#2014-09-09|1381.22
#2014-09-10|1382.26
#2014-09-11|1382.42
#2014-09-12|1381.51
#2014-09-15|1374.76
#2014-09-16|1388.22
#2014-09-17|1388.64
#2014-09-18|1391.11
#2014-09-19|1390.22
#2014-09-22|1373.85
#2014-09-23|1366.11
#2014-09-24|1384.39
#2014-09-25|1364.61
#2014-09-26|1371.42
#2014-09-29|1368.90
#2014-09-30|1367.09
#2014-10-01|1352.62
#2014-10-02|1363.38
#2014-10-03|1381.39
#2014-10-06|1373.45
#2014-10-07|1358.17
#2014-10-08|1382.65
#2014-10-09|1363.61
#2014-10-10|1358.84
#2014-10-13|1334.24
#2014-10-14|1341.63
#2014-10-15|1325.30
#2014-10-16|1316.16
#2014-10-17|1325.67
#2014-10-20|1346.31
#2014-10-21|1372.46
#2014-10-22|1364.65
#2014-10-23|1380.56
#2014-10-24|1376.22
#2014-10-27|1382.30
#2014-10-28|1391.37
#2014-10-29|1387.81
#2014-10-30|1399.99
#2014-10-31|1409.69
#2014-11-03|1409.01
#2014-11-04|1409.58
#2014-11-05|1412.97
#2014-11-06|1427.18
#2014-11-07|1431.41
#2014-11-10|1441.68
#2014-11-11|1442.98
#2014-11-12|1452.79
#2014-11-13|1462.32
#2014-11-14|1465.31
#2014-11-17|1461.71
#2014-11-18|1464.66
#2014-11-19|1476.03
#2014-11-20|1482.73
#2014-11-21|1487.64
#2014-11-24|1497.52
#2014-11-25|1493.46
#2014-11-26|1496.16
#2014-11-27|1496.18
#2014-11-28|1514.53
#2014-12-01|1494.95
#2014-12-02|1498.70
#2014-12-03|1497.51
#2014-12-04|1497.63
#2014-12-05|1497.97
#2014-12-08|1492.74
#2014-12-09|1497.75
#2014-12-10|1479.87
#2014-12-11|1499.86
#2014-12-12|1493.67
#2014-12-15|1496.86
#2014-12-16|1478.84
#2014-12-17|1503.63
#2014-12-18|1528.33
#2014-12-19|1527.76
#2014-12-22|1541.47
#2014-12-23|1550.05
#2014-12-24|1546.64
#2014-12-25|1546.64
#2014-12-26|1551.00
#2014-12-29|1558.49
#2014-12-30|1556.75
#2014-12-31|1551.53
#2015-01-01|1551.53
#2015-01-02|1541.44
#2015-01-05|1521.68
#2015-01-06|1513.04
#2015-01-07|1547.17
#2015-01-08|1568.35
#2015-01-09|1546.99
#2015-01-12|1539.51
#2015-01-13|1533.81
#2015-01-14|1519.01
#2015-01-15|1502.73
#2015-01-16|1521.75
#2015-01-19|1522.02
#2015-01-20|1513.13
#2015-01-21|1524.83
#2015-01-22|1559.27
#2015-01-23|1562.17
#2015-01-26|1569.77
#2015-01-27|1560.61
#2015-01-28|1546.63
#2015-01-29|1562.52
#2015-01-30|1548.86
#2015-02-02|1563.08
#2015-02-03|1587.57
#2015-02-04|1590.51
#2015-02-05|1602.30
#2015-02-06|1604.66
#2015-02-09|1592.29
#2015-02-10|1611.64
#2015-02-11|1614.24
#2015-02-12|1622.63
#2015-02-13|1625.74
#2015-02-16|1625.59
#2015-02-17|1625.66
#2015-02-18|1627.03
#2015-02-19|1618.92
#2015-02-20|1632.88
#2015-02-23|1635.58
#2015-02-24|1641.91
#2015-02-25|1644.43
#2015-02-26|1643.87
#2015-02-27|1642.71
#2015-03-02|1654.03
#2015-03-03|1645.32
#2015-03-04|1637.16
#2015-03-05|1647.49
#2015-03-06|1629.24
#2015-03-09|1638.81
#2015-03-10|1616.36
#2015-03-11|1615.81
#2015-03-12|1643.65
#2015-03-13|1636.95
#2015-03-16|1657.00
#2015-03-17|1650.91
#2015-03-18|1656.36
#2015-03-19|1652.98
#2015-03-20|1670.11
#2015-03-23|1669.93
#2015-03-24|1673.09
#2015-03-25|1646.01
#2015-03-26|1635.61
#2015-03-27|1646.47
#2015-03-30|1663.81
#2015-03-31|1655.18
#2015-04-01|1644.30
#2015-04-02|1656.74
#2015-04-03|1657.24
#2015-04-06|1665.81
#2015-04-07|1656.38
#2015-04-08|1669.48
#2015-04-09|1667.45
#2015-04-10|1671.59
#2015-04-13|1665.41
#2015-04-14|1663.14
#2015-04-15|1656.22
#2015-04-16|1657.38
#2015-04-17|1631.62
#2015-04-20|1645.76
#2015-04-21|1651.63
#2015-04-22|1652.09
#2015-04-23|1661.77
#2015-04-24|1683.44
#2015-04-27|1666.22
#2015-04-28|1661.36
#2015-04-29|1638.90
#2015-04-30|1620.08
#2015-05-01|1639.28
#2015-05-04|1644.71
#2015-05-05|1626.28
#2015-05-06|1626.45
#2015-05-07|1638.79
#2015-05-08|1657.64
#2015-05-11|1654.20
#2015-05-12|1652.79
#2015-05-13|1645.37
#2015-05-14|1652.32
#2015-05-15|1663.43
#2015-05-18|1671.26
#2015-05-19|1659.22
#2015-05-20|1650.63
#2015-05-21|1662.84
#2015-05-22|1657.98
#2015-05-25|1658.02
#2015-05-26|1642.05
#2015-05-27|1656.54
#2015-05-28|1653.15
#2015-05-29|1643.57
#2015-06-01|1648.79
#2015-06-02|1650.10
#2015-06-03|1662.56
#2015-06-04|1650.99
#2015-06-05|1642.18
#2015-06-08|1629.65
#2015-06-09|1630.87
#2015-06-10|1648.33
#2015-06-11|1652.20
#2015-06-12|1646.16
#2015-06-15|1638.98
#2015-06-16|1649.80
#2015-06-17|1654.22
#2015-06-18|1672.89
#2015-06-19|1670.66
#2015-06-22|1677.10
#2015-06-23|1683.95
#2015-06-24|1671.37
#2015-06-25|1667.07
#2015-06-26|1668.66
#2015-06-29|1634.25
#2015-06-30|1636.59
#2015-07-01|1649.99
#2015-07-02|1647.26
#2015-07-03|1647.65
#2015-07-06|1647.37
#2015-07-07|1664.87
#2015-07-08|1642.87
#2015-07-09|1652.50
#2015-07-10|1675.79
#2015-07-13|1699.18
#2015-07-14|1704.24
#2015-07-15|1702.84
#2015-07-16|1724.99
#2015-07-17|1720.60
#2015-07-20|1720.33
#2015-07-21|1713.43
#2015-07-22|1722.03
#2015-07-23|1707.38
#2015-07-24|1711.89
#2015-07-27|1700.64
#2015-07-28|1712.35
#2015-07-29|1728.10
#2015-07-30|1728.15
#2015-07-31|1734.00
#2015-08-03|1728.18
#2015-08-04|1731.06
#2015-08-05|1746.84
#2015-08-06|1721.28
#2015-08-07|1712.18
#2015-08-10|1723.26
#2015-08-11|1719.82
#2015-08-12|1717.66
#2015-08-13|1722.41
#2015-08-14|1731.30
#2015-08-17|1738.89
#2015-08-18|1741.94
#2015-08-19|1732.71
#2015-08-20|1700.72
#2015-08-21|1638.28
#2015-08-24|1580.93
#2015-08-25|1573.45
#2015-08-26|1635.93
#2015-08-27|1667.33
#2015-08-28|1663.42
#2015-08-31|1651.10
#2015-09-01|1614.39
#2015-09-02|1643.41
#2015-09-03|1643.85
#2015-09-04|1624.50
#2015-09-07|1624.30
#2015-09-08|1659.44
#2015-09-09|1641.07
#2015-09-10|1645.21
#2015-09-11|1658.14
#2015-09-14|1644.95
#2015-09-15|1658.04
#2015-09-16|1675.40
#2015-09-17|1677.61
#2015-09-18|1652.38
#2015-09-21|1665.68
#2015-09-22|1647.96
#2015-09-23|1650.86
#2015-09-24|1645.92
#2015-09-25|1639.16
#2015-09-28|1596.62
#2015-09-29|1587.29
#2015-09-30|1616.31
#2015-10-01|1625.95
#2015-10-02|1647.48
#2015-10-05|1673.52
#2015-10-06|1651.24
#2015-10-07|1660.36
#2015-10-08|1670.67
#2015-10-09|1676.42
#2015-10-12|1685.76
#2015-10-13|1674.23
#2015-10-14|1641.50
#2015-10-15|1660.56
#2015-10-16|1670.05
#2015-10-19|1677.67
#2015-10-20|1670.20
#2015-10-21|1663.74
#2015-10-22|1677.08
#2015-10-23|1683.80
#2015-10-26|1693.05
#2015-10-27|1693.60
#2015-10-28|1697.79
#2015-10-29|1699.55
#2015-10-30|1694.73
#2015-11-02|1706.74
#2015-11-03|1716.08
#2015-11-04|1717.00
#2015-11-05|1726.75
#2015-11-06|1722.48
#2015-11-09|1699.91
#2015-11-10|1710.30
#2015-11-11|1690.79
#2015-11-12|1671.07
#2015-11-13|1623.82
#2015-11-16|1650.72
#2015-11-17|1668.39
#2015-11-18|1692.60
#2015-11-19|1684.26
#2015-11-20|1703.73
#2015-11-23|1716.05
#2015-11-24|1720.69
#2015-11-25|1732.91
#2015-11-26|1732.66
#2015-11-27|1732.99
#2015-11-30|1715.42
#2015-12-01|1729.75
#2015-12-02|1721.89
#2015-12-03|1706.62
#2015-12-04|1737.32
#2015-12-07|1731.35
#2015-12-08|1731.84
#2015-12-09|1710.55
#2015-12-10|1713.94
#2015-12-11|1684.07
#2015-12-14|1700.25
#2015-12-15|1696.08
#2015-12-16|1727.05
#2015-12-17|1701.37
#2015-12-18|1683.22
#2015-12-21|1694.50
#2015-12-22|1710.40
#2015-12-23|1721.41
#2015-12-24|1717.86
#2015-12-25|1717.86
#2015-12-28|1720.79
#2015-12-29|1742.70
#2015-12-30|1732.81
#2015-12-31|1713.27
#2016-01-01|1713.27
#2016-01-04|1684.06
#2016-01-05|1687.66
#2016-01-06|1674.09
#2016-01-07|1649.73
#2016-01-08|1623.11
#2016-01-11|1633.15
#2016-01-12|1645.28
#2016-01-13|1586.79
#2016-01-14|1599.10
#2016-01-15|1572.21
#2016-01-18|1570.79
#2016-01-19|1579.10
#2016-01-20|1563.36
#2016-01-21|1577.56
#2016-01-22|1607.44
#2016-01-25|1592.85
#2016-01-26|1607.68
#2016-01-27|1589.31
#2016-01-28|1604.84
#2016-01-29|1620.14
#2016-02-01|1627.35
#2016-02-02|1599.12
#2016-02-03|1579.81
#2016-02-04|1567.79
#2016-02-05|1526.84
#2016-02-08|1498.04
#2016-02-09|1501.21
#2016-02-10|1510.19
#2016-02-11|1504.27
#2016-02-12|1533.09
#2016-02-15|1533.42
#2016-02-16|1564.48
#2016-02-17|1590.58
#2016-02-18|1575.70
#2016-02-19|1582.15
#2016-02-22|1606.52
#2016-02-23|1604.14
#2016-02-24|1619.44
#2016-02-25|1636.14
#2016-02-26|1631.66
#2016-02-29|1620.44
#2016-03-01|1654.72
#2016-03-02|1654.76
#2016-03-03|1657.35
#2016-03-04|1657.47
#2016-03-07|1653.02
#2016-03-08|1651.52
#2016-03-09|1658.73
#2016-03-10|1658.20
#2016-03-11|1681.13
#2016-03-14|1683.70
#2016-03-15|1679.70
#2016-03-16|1683.82
#2016-03-17|1681.75
#2016-03-18|1686.75
#2016-03-21|1686.95
#2016-03-22|1683.58
#2016-03-23|1680.28
#2016-03-24|1686.38
#2016-03-25|1686.38
#2016-03-28|1693.30
#2016-03-29|1711.40
#2016-03-30|1723.19
#2016-03-31|1718.56
#2016-04-01|1730.09
#2016-04-04|1720.71
#2016-04-05|1702.97
#2016-04-06|1719.83
#2016-04-07|1690.59
#2016-04-08|1688.01
#2016-04-11|1678.54
#2016-04-12|1695.30
#2016-04-13|1714.54
#2016-04-14|1715.00
#2016-04-15|1726.75
#2016-04-18|1737.15
#2016-04-19|1727.66
#2016-04-20|1730.46
#2016-04-21|1716.82
#2016-04-22|1712.96
#2016-04-25|1716.17
#2016-04-26|1720.05
#2016-04-27|1720.34
#2016-04-28|1693.44
#2016-04-29|1703.78
#2016-05-02|1729.66
#2016-05-03|1718.58
#2016-05-04|1715.38
#2016-05-05|1699.25
#2016-05-06|1705.75
#2016-05-09|1723.11
#2016-05-10|1735.00
#2016-05-11|1701.44
#2016-05-12|1704.19
#2016-05-13|1682.25
#2016-05-16|1700.99
#2016-05-17|1672.47
#2016-05-18|1665.09
#2016-05-19|1679.59
#2016-05-20|1688.31
#2016-05-23|1676.87
#2016-05-24|1695.47
#2016-05-25|1704.45
#2016-05-26|1715.70
#2016-05-27|1721.96
#2016-05-30|1721.99
#2016-05-31|1723.67
#2016-06-01|1726.28
#2016-06-02|1738.00
#2016-06-03|1731.68
#2016-06-06|1728.09
#2016-06-07|1732.56
#2016-06-08|1736.99
#2016-06-09|1730.60
#2016-06-10|1720.56
#2016-06-13|1708.99
#2016-06-14|1704.24
#2016-06-15|1704.92
#2016-06-16|1708.05
#2016-06-17|1701.87
#2016-06-20|1711.35
#2016-06-21|1710.30
#2016-06-22|1708.60
#2016-06-23|1724.64
#2016-06-24|1691.49
#2016-06-27|1671.56
#2016-06-28|1695.27
#2016-06-29|1719.70
#2016-06-30|1730.37
#2016-07-01|1741.81
#2016-07-04|1742.33
#2016-07-05|1739.37
#2016-07-06|1753.61
#2016-07-07|1753.29
#2016-07-08|1781.17
#2016-07-11|1790.82
#2016-07-12|1790.78
#2016-07-13|1787.68
#2016-07-14|1794.29
#2016-07-15|1785.80
#2016-07-18|1796.15
#2016-07-19|1790.67
#2016-07-20|1799.78
#2016-07-21|1793.97
#2016-07-22|1799.26
#2016-07-25|1801.02
#2016-07-26|1805.76
#2016-07-27|1796.02
#2016-07-28|1804.67
#2016-07-29|1809.90
#2016-08-01|1815.29
#2016-08-02|1800.65
#2016-08-03|1801.79
#2016-08-04|1801.03
#2016-08-05|1816.25
#2016-08-08|1812.43
#2016-08-09|1808.25
#2016-08-10|1812.06
#2016-08-11|1826.87
#2016-08-12|1832.04
#2016-08-15|1833.48
#2016-08-16|1821.08
#2016-08-17|1811.87
#2016-08-18|1815.24
#2016-08-19|1815.11
#2016-08-22|1817.31
#2016-08-23|1821.31
#2016-08-24|1814.10
#2016-08-25|1797.00
#2016-08-26|1791.52
#2016-08-29|1796.35
#2016-08-30|1785.22
#2016-08-31|1784.59
#2016-09-01|1785.87
#2016-09-02|1794.06
#2016-09-05|1794.62
#2016-09-06|1799.00
#2016-09-07|1792.12
#2016-09-08|1780.39
#2016-09-09|1737.69
#2016-09-12|1757.32
#2016-09-13|1732.20
#2016-09-14|1727.38
#2016-09-15|1742.75
#2016-09-16|1742.49
#2016-09-19|1737.44
#2016-09-20|1737.98
#2016-09-21|1750.79
#2016-09-22|1766.43
#2016-09-23|1762.94
#2016-09-26|1743.44
#2016-09-27|1759.76
#2016-09-28|1760.97
#2016-09-29|1750.63
#2016-09-30|1769.15
#2016-10-03|1763.17
#2016-10-04|1757.25
#2016-10-05|1763.09
#2016-10-06|1764.66
#2016-10-07|1758.25
#2016-10-10|1758.96
#2016-10-11|1740.98
#2016-10-12|1751.05
#2016-10-13|1749.12
#2016-10-14|1747.66
#2016-10-17|1730.74
#2016-10-18|1743.86
#2016-10-19|1747.45
#2016-10-20|1742.64
#2016-10-21|1747.76
#2016-10-24|1766.17
#2016-10-25|1750.02
#2016-10-26|1742.80
#2016-10-27|1730.54
#2016-10-28|1700.45
#2016-10-31|1707.04
#2016-11-01|1691.42
#2016-11-02|1687.51
#2016-11-03|1672.45
#2016-11-04|1665.11
#2016-11-07|1701.06
#2016-11-08|1688.84
#2016-11-09|1708.41
#2016-11-10|1712.18
#2016-11-11|1715.82
#2016-11-14|1713.64
#2016-11-15|1721.39
#2016-11-16|1727.92
#2016-11-17|1742.65
#2016-11-18|1738.31
#2016-11-21|1755.61
#2016-11-22|1775.94
#2016-11-23|1778.43
#2016-11-24|1778.15
#2016-11-25|1780.92
#2016-11-28|1768.38
#2016-11-29|1766.95
#2016-11-30|1752.08
#2016-12-01|1749.70
#2016-12-02|1755.78
#2016-12-05|1766.80
#2016-12-06|1773.44
#2016-12-07|1799.44
#2016-12-08|1798.81
#2016-12-09|1806.31
#2016-12-12|1799.26
#2016-12-13|1812.89
#2016-12-14|1796.67
#2016-12-15|1794.34
#2016-12-16|1789.84
#2016-12-19|1797.90
#2016-12-20|1808.93
#2016-12-21|1803.26
#2016-12-22|1774.63
#2016-12-23|1771.24
#2016-12-26|1771.24
#2016-12-27|1780.35
#2016-12-28|1770.02
#2016-12-29|1767.83
#2016-12-30|1753.23
#2017-01-02|1753.23
#2017-01-03|1762.16
#2017-01-04|1777.30
#2017-01-05|1776.95
#2017-01-06|1779.80
#2017-01-09|1780.21
#2017-01-10|1786.04
#2017-01-11|1785.93
#2017-01-12|1789.78
#2017-01-13|1792.86
#2017-01-16|1792.82
#2017-01-17|1801.06
#2017-01-18|1795.90
#2017-01-19|1784.00
#2017-01-20|1781.81
#2017-01-23|1780.39
#2017-01-24|1792.30
#2017-01-25|1797.93
#2017-01-26|1791.81
#2017-01-27|1780.02
#2017-01-30|1780.92
#2017-01-31|1783.24
#2017-02-01|1776.70
#2017-02-02|1779.79
#2017-02-03|1774.49
#2017-02-06|1765.76
#2017-02-07|1771.29
#2017-02-08|1787.28
#2017-02-09|1803.41
#2017-02-10|1811.34
#2017-02-13|1811.40
#2017-02-14|1822.69
#2017-02-15|1834.98
#2017-02-16|1829.69
#2017-02-17|1838.05
#2017-02-20|1838.15
#2017-02-21|1854.75
#2017-02-22|1851.59
#2017-02-23|1841.01
#2017-02-24|1852.42
#2017-02-27|1853.97
#2017-02-28|1829.80
#2017-03-01|1843.74
#2017-03-02|1844.91
#2017-03-03|1835.24
#2017-03-06|1825.32
#2017-03-07|1817.40
#2017-03-08|1824.68
#2017-03-09|1821.71
#2017-03-10|1825.37
#2017-03-13|1826.12
#2017-03-14|1823.83
#2017-03-15|1832.21
#2017-03-16|1835.93
#2017-03-17|1837.83
#2017-03-20|1828.22
#2017-03-21|1807.08
#2017-03-22|1814.43
#2017-03-23|1813.59
#2017-03-24|1810.88
#2017-03-27|1812.16
#2017-03-28|1823.88
#2017-03-29|1842.09
#2017-03-30|1847.71
#2017-03-31|1849.33
#2017-04-03|1839.71
#2017-04-04|1840.14
#2017-04-05|1833.50
#2017-04-06|1840.87
#2017-04-07|1840.71
#2017-04-10|1855.00
#2017-04-11|1855.65
#2017-04-12|1846.25
#2017-04-13|1834.21
#2017-04-14|1834.21
#2017-04-17|1852.66
#2017-04-18|1847.22
#2017-04-19|1846.32
#2017-04-20|1863.64
#2017-04-21|1863.32
#2017-04-24|1876.51
#2017-04-25|1887.29
#2017-04-26|1896.87
#2017-04-27|1907.31
#2017-04-28|1904.06
#2017-05-01|1907.21
#2017-05-02|1911.78
#2017-05-03|1911.56
#2017-05-04|1915.41
#2017-05-05|1919.83
#2017-05-08|1924.22
#2017-05-09|1932.38
#2017-05-10|1937.34
#2017-05-11|1922.61
#2017-05-12|1917.17
#2017-05-15|1917.84
#2017-05-16|1911.67
#2017-05-17|1879.30
#2017-05-18|1893.97
#2017-05-19|1902.72
#2017-05-22|1911.22
#2017-05-23|1901.94
#2017-05-24|1898.96
#2017-05-25|1919.72
#2017-05-26|1921.46
#2017-05-29|1921.93
#2017-05-30|1919.38
#2017-05-31|1921.17
#2017-06-01|1943.30
#2017-06-02|1950.63
#2017-06-05|1949.47
#2017-06-06|1926.64
#2017-06-07|1930.92
#2017-06-08|1927.65
#2017-06-09|1919.01
#2017-06-12|1909.08
#2017-06-13|1923.29
#2017-06-14|1927.57
#2017-06-15|1906.78
#2017-06-16|1887.47
#2017-06-19|1901.93
#2017-06-20|1884.71
#2017-06-21|1885.05
#2017-06-22|1878.74
#2017-06-23|1871.79
#2017-06-26|1880.38
#2017-06-27|1871.85
#2017-06-28|1887.53
#2017-06-29|1872.31
#2017-06-30|1875.65
#2017-07-03|1870.95
#2017-07-04|1871.23
#2017-07-05|1864.39
#2017-07-06|1845.14
#2017-07-07|1854.27
#2017-07-10|1846.58
#2017-07-11|1843.88
#2017-07-12|1861.86
#2017-07-13|1872.93
#2017-07-14|1878.16
#2017-07-17|1886.26
#2017-07-18|1893.08
#2017-07-19|1899.94
#2017-07-20|1891.16
#2017-07-21|1890.56
#2017-07-24|1891.50
#2017-07-25|1912.01
#2017-07-26|1916.95
#2017-07-27|1921.27
#2017-07-28|1911.05
#2017-07-31|1903.79
#2017-08-01|1913.34
#2017-08-02|1907.07
#2017-08-03|1894.78
#2017-08-04|1899.26
#2017-08-07|1909.47
#2017-08-08|1906.24
#2017-08-09|1901.29
#2017-08-10|1865.83
#2017-08-11|1877.64
#2017-08-14|1887.38
#2017-08-15|1865.46
#2017-08-16|1876.31
#2017-08-17|1852.77
#2017-08-18|1843.39
#2017-08-21|1844.39
#2017-08-22|1863.60
#2017-08-23|1854.63
#2017-08-24|1837.77
#2017-08-25|1843.96
#2017-08-28|1844.88
#2017-08-29|1847.35
#2017-08-30|1858.67
#2017-08-31|1869.03
#2017-09-01|1877.32
#2017-09-04|1877.06
#2017-09-05|1879.09
#2017-09-06|1898.64
#2017-09-07|1911.40
#2017-09-08|1899.00
#2017-09-11|1909.69
#2017-09-12|1927.65
#2017-09-13|1942.85
#2017-09-14|1931.35
#2017-09-15|1932.84
#2017-09-18|1922.33
#2017-09-19|1914.01
#2017-09-20|1914.00
#2017-09-21|1906.27
#2017-09-22|1906.71
#2017-09-25|1906.22
#2017-09-26|1910.44
#2017-09-27|1922.22
#2017-09-28|1921.85
#2017-09-29|1925.39
#2017-10-02|1926.16
#2017-10-03|1929.64
#2017-10-04|1932.82
#2017-10-05|1950.72
#2017-10-06|1938.05
#2017-10-09|1925.83
#2017-10-10|1930.98
#2017-10-11|1934.37
#2017-10-12|1934.55
#2017-10-13|1937.87
#2017-10-16|1932.40
#2017-10-17|1933.27
#2017-10-18|1930.11
#2017-10-19|1927.11
#2017-10-20|1934.58
#2017-10-23|1929.32
#2017-10-24|1936.96
#2017-10-25|1933.17
#2017-10-26|1932.62
#2017-10-27|1973.77
#2017-10-30|1966.85
#2017-10-31|1967.87
#2017-11-01|1970.59
#2017-11-02|1969.12
#2017-11-03|1981.23
#2017-11-06|1975.45
#2017-11-07|1973.46
#2017-11-08|1987.98
#2017-11-09|1989.74
#2017-11-10|1999.35
#2017-11-13|2000.65
#2017-11-14|2006.77
#2017-11-15|1989.14
#2017-11-16|2027.77
#2017-11-17|2032.61
#2017-11-20|2037.16
#2017-11-21|2047.16
#2017-11-22|2055.97
#2017-11-23|2055.51
#2017-11-24|2064.56
#2017-11-27|2071.92
#2017-11-28|2097.31
#2017-11-29|2101.55
#2017-11-30|2120.38
#2017-12-01|2111.63
#2017-12-04|2124.22
#2017-12-05|2116.51
#2017-12-06|2112.60
#2017-12-07|2118.25
#2017-12-08|2137.42
#2017-12-11|2137.59
#2017-12-12|2130.61
#2017-12-13|2137.48
#2017-12-14|2129.24
#2017-12-15|2151.57
#2017-12-18|2171.55
#2017-12-19|2169.46
#2017-12-20|2172.34
#2017-12-21|2174.13
#2017-12-22|2171.53
#2017-12-25|2171.53
#2017-12-26|2186.28
#2017-12-27|2182.68
#2017-12-28|2188.00
#2017-12-29|2174.18
#2018-01-01|2174.18
#2018-01-02|2199.55
#2018-01-03|2212.01
#2018-01-04|2212.19
#2018-01-05|2240.47
#2018-01-08|2251.18
#2018-01-09|2251.39
#2018-01-10|2250.14
#2018-01-11|2284.93
#2018-01-12|2320.16
#2018-01-15|2320.85
#2018-01-16|2313.95
#2018-01-17|2323.38
#2018-01-18|2327.45
#2018-01-19|2347.77
#2018-01-22|2382.99
#2018-01-23|2407.49
#2018-01-24|2412.73
#2018-01-25|2429.47
#2018-01-26|2459.63
#2018-01-29|2468.33
#2018-01-30|2445.27
#2018-01-31|2432.97
#2018-02-01|2398.82
#2018-02-02|2376.21
#2018-02-05|2287.59
#2018-02-06|2346.27
#2018-02-07|2338.49
#2018-02-08|2251.28
#2018-02-09|2259.68
#2018-02-12|2286.31
#2018-02-13|2304.13
#2018-02-14|2340.63
#2018-02-15|2369.18
#2018-02-16|2371.88
#2018-02-19|2371.62
#2018-02-20|2344.77
#2018-02-21|2336.28
#2018-02-22|2344.59
#2018-02-23|2372.38
#2018-02-26|2392.33
#2018-02-27|2360.42
#2018-02-28|2349.47
#2018-03-01|2327.88
#2018-03-02|2337.95
#2018-03-05|2366.26
#2018-03-06|2381.27
#2018-03-07|2360.93
#2018-03-08|2355.12
#2018-03-09|2396.90
#2018-03-12|2397.54
#2018-03-13|2384.42
#2018-03-14|2376.48
#2018-03-15|2367.91
#2018-03-16|2370.33
#2018-03-19|2339.49
#2018-03-20|2359.03
#2018-03-21|2356.11
#2018-03-22|2310.09
#2018-03-23|2264.11
#2018-03-26|2335.80
#2018-03-27|2277.73
#2018-03-28|2254.12
#2018-03-29|2282.53
#2018-03-30|2282.53
#2018-04-02|2202.99
#2018-04-03|2226.89
#2018-04-04|2265.81
#2018-04-05|2296.13
#2018-04-06|2246.95
#2018-04-09|2239.24
#2018-04-10|2271.59
#2018-04-11|2264.98
#2018-04-12|2280.77
#2018-04-13|2263.62
#2018-04-16|2287.48
#2018-04-17|2338.86
#2018-04-18|2359.17
#2018-04-19|2356.98
#2018-04-20|2328.94
#2018-04-23|2326.62
#2018-04-24|2291.47
#2018-04-25|2300.56
#2018-04-26|2354.84
#2018-04-27|2390.74
#2018-04-30|2375.92
#2018-05-01|2374.24
#2018-05-02|2365.44
#2018-05-03|2344.89
#2018-05-04|2366.08
#2018-05-07|2362.77
#2018-05-08|2362.94
#2018-05-09|2374.79
#2018-05-10|2379.39
#2018-05-11|2390.14
#2018-05-14|2402.74
#2018-05-15|2383.68
#2018-05-16|2401.38
#2018-05-17|2397.44
#2018-05-18|2386.16
#2018-05-21|2403.18
#2018-05-22|2385.85
#2018-05-23|2412.16
#2018-05-24|2418.10
#2018-05-25|2421.34
#2018-05-28|2420.86
#2018-05-29|2413.47
#2018-05-30|2445.61
#2018-05-31|2422.93
#2018-06-01|2440.95
#2018-06-04|2480.56
#2018-06-05|2504.83
#2018-06-06|2514.03
#2018-06-07|2515.99
#2018-06-08|2522.18
#2018-06-11|2533.17
#2018-06-12|2543.52
#2018-06-13|2547.05
#2018-06-14|2562.08
#2018-06-15|2565.35
#2018-06-18|2564.20
#2018-06-19|2578.35
#2018-06-20|2601.21
#2018-06-21|2595.23
#2018-06-22|2583.61
#2018-06-25|2539.02
#2018-06-26|2554.27
#2018-06-27|2527.52
#2018-06-28|2534.19
#2018-06-29|2525.11
#2018-07-02|2530.20
#2018-07-03|2519.68
#2018-07-04|2519.93
#2018-07-05|2534.62
#2018-07-06|2554.02
#2018-07-09|2584.32
#2018-07-10|2591.12
#2018-07-11|2587.89
#2018-07-12|2609.40
#2018-07-13|2622.11
#2018-07-16|2626.49
#2018-07-17|2636.89
#2018-07-18|2634.82
#2018-07-19|2619.30
#2018-07-20|2612.24
#2018-07-23|2610.92
#2018-07-24|2611.26
#2018-07-25|2637.40
#2018-07-26|2613.72
#2018-07-27|2599.82
#2018-07-30|2576.36
#2018-07-31|2575.64
#2018-08-01|2569.64
#2018-08-02|2602.34
#2018-08-03|2603.58
#2018-08-06|2624.46
#2018-08-07|2639.07
#2018-08-08|2654.60
#2018-08-09|2661.01
#2018-08-10|2651.28
#2018-08-13|2647.82
#2018-08-14|2682.40
#2018-08-15|2645.15
#2018-08-16|2671.23
#2018-08-17|2677.64
#2018-08-20|2689.84
#2018-08-21|2707.54
#2018-08-22|2723.36
#2018-08-23|2727.04
#2018-08-24|2736.20
#2018-08-27|2747.21
#2018-08-28|2755.63
#2018-08-29|2786.08
#2018-08-30|2780.78
#2018-08-31|2795.39
#2018-09-03|2795.16
#2018-09-04|2816.06
#2018-09-05|2783.11
#2018-09-06|2771.26
#2018-09-07|2774.91
#2018-09-10|2781.70
#2018-09-11|2814.21
#2018-09-12|2820.60
#2018-09-13|2803.95
#2018-09-14|2786.55
#2018-09-17|2746.65
#2018-09-18|2782.86
#2018-09-19|2774.68
#2018-09-20|2789.51
#2018-09-21|2774.88
#2018-09-24|2770.57
#2018-09-25|2787.06
#2018-09-26|2797.03
#2018-09-27|2812.25
#2018-09-28|2806.28
#2018-10-01|2807.28
#2018-10-02|2773.92
#2018-10-03|2759.99
#2018-10-04|2715.53
#2018-10-05|2686.20
#2018-10-08|2688.47
#2018-10-09|2692.86
#2018-10-10|2597.22
#2018-10-11|2546.78
#2018-10-12|2612.90
#2018-10-15|2596.94
#2018-10-16|2658.27
#2018-10-17|2650.35
#2018-10-18|2595.79
#2018-10-19|2579.18
#2018-10-22|2590.46
#2018-10-23|2580.01
#2018-10-24|2489.62
#2018-10-25|2570.05
#2018-10-26|2473.19
#2018-10-29|2429.60
#2018-10-30|2459.88
#2018-10-31|2491.84
#2018-11-01|2551.62
#2018-11-02|2548.17
#2018-11-05|2543.21
#2018-11-06|2557.66
#2018-11-07|2645.67
#2018-11-08|2653.61
#2018-11-09|2613.62
#2018-11-12|2551.90
#2018-11-13|2545.31
#2018-11-14|2512.45
#2018-11-15|2509.17
#2018-11-16|2485.69
#2018-11-19|2416.30
#2018-11-20|2352.01
#2018-11-21|2368.55
#2018-11-22|2369.12
#2018-11-23|2362.87
#2018-11-26|2416.78
#2018-11-27|2433.30
#2018-11-28|2520.62
#2018-11-29|2518.26
#2018-11-30|2531.43
#2018-12-03|2584.03
#2018-12-04|2482.15
#2018-12-05|2481.45
#2018-12-06|2496.82
#2018-12-07|2416.19
#2018-12-10|2423.88
#2018-12-11|2424.75
#2018-12-12|2451.92
#2018-12-13|2440.56
#2018-12-14|2375.21
#2018-12-17|2306.57
#2018-12-18|2327.58
#2018-12-19|2280.17
#2018-12-20|2227.86
#2018-12-21|2155.93
#2018-12-24|2115.62
#2018-12-25|2115.62
#2018-12-26|2252.90
#2018-12-27|2258.86
#2018-12-28|2268.58
#2018-12-31|2298.47
#2019-01-01|2298.47
#2019-01-02|2319.90
#2019-01-03|2286.26
#2019-01-04|2364.65
#2019-01-07|2426.81
#2019-01-08|2456.40
#2019-01-09|2463.31
#2019-01-10|2458.75
#2019-01-11|2459.46
#2019-01-14|2439.01
#2019-01-15|2476.12
#2019-01-16|2478.75
#2019-01-17|2486.37
#2019-01-18|2508.28
#2019-01-21|2508.16
#2019-01-22|2455.86
#2019-01-23|2461.07
#2019-01-24|2466.28
#2019-01-25|2490.44
#2019-01-28|2471.64
#2019-01-29|2444.24
#2019-01-30|2492.79
#2019-01-31|2526.58
#2019-02-01|2474.38
#2019-02-04|2499.79
#2019-02-05|2520.37
#2019-02-06|2504.64
#2019-02-07|2487.27
#2019-02-08|2469.46
#2019-02-11|2472.58
#2019-02-12|2524.64
#2019-02-13|2534.06
#2019-02-14|2528.86
#2019-02-15|2543.31
#2019-02-18|2543.59
#2019-02-19|2562.44
#2019-02-20|2544.32
#2019-02-21|2532.37
#2019-02-22|2543.76
#2019-02-25|2538.20
#2019-02-26|2541.06
#2019-02-27|2541.40
#2019-02-28|2539.75
#2019-03-01|2551.75
#2019-03-04|2543.44
#2019-03-05|2545.40
#2019-03-06|2528.45
#2019-03-07|2485.32
#2019-03-08|2476.16
#2019-03-11|2521.25
#2019-03-12|2526.48
#2019-03-13|2545.31
#2019-03-14|2531.84
#2019-03-15|2547.82
#2019-03-18|2579.14
#2019-03-19|2590.50
#2019-03-20|2608.03
#2019-03-21|2640.96
#2019-03-22|2587.11
#2019-03-25|2599.62
#2019-03-26|2608.15
#2019-03-27|2597.95
#2019-03-28|2608.68
#2019-03-29|2624.75
#2019-04-01|2656.35
#2019-04-02|2639.17
#2019-04-03|2656.39
#2019-04-04|2669.57
#2019-04-05|2687.26
#2019-04-08|2696.40
#2019-04-09|2676.48
#2019-04-10|2689.03
#2019-04-11|2687.81
#2019-04-12|2687.17
#2019-04-15|2699.40
#2019-04-16|2714.71
#2019-04-17|2713.73
#2019-04-18|2710.63
#2019-04-19|2710.63
#2019-04-22|2715.81
#2019-04-23|2749.88
#2019-04-24|2745.15
#2019-04-25|2735.15
#2019-04-26|2752.45
#2019-04-29|2744.72
#2019-04-30|2744.04
#2019-05-01|2721.35
#2019-05-02|2727.59
#2019-05-03|2764.35
#2019-05-06|2754.05
#2019-05-07|2709.80
#2019-05-08|2708.93
#2019-05-09|2698.65
#2019-05-10|2695.79
#2019-05-13|2613.48
#2019-05-14|2630.98
#2019-05-15|2653.19
#2019-05-16|2681.42
#2019-05-17|2660.52
#2019-05-20|2652.70
#2019-05-21|2666.46
#2019-05-22|2654.10
#2019-05-23|2621.33
#2019-05-24|2630.88
#2019-05-27|2631.49
#2019-05-28|2623.92
#2019-05-29|2595.27
#2019-05-30|2606.22
#2019-05-31|2568.94
#2019-06-03|2533.54
#2019-06-04|2590.03
#2019-06-05|2601.39
#2019-06-06|2615.81
#2019-06-07|2655.63
#2019-06-10|2689.62
#2019-06-11|2693.52
#2019-06-12|2692.22
#2019-06-13|2714.53
#2019-06-14|2716.72
#2019-06-17|2734.07
#2019-06-18|2748.79
#2019-06-19|2757.63
#2019-06-20|2771.76
#2019-06-21|2762.77
#2019-06-24|2750.12
#2019-06-25|2722.10
#2019-06-26|2730.19
#2019-06-27|2747.63
#2019-06-28|2747.46
#2019-07-01|2772.16
#2019-07-02|2781.54
#2019-07-03|2804.55
#2019-07-04|2804.29
#2019-07-05|2807.93
#2019-07-08|2815.23
#2019-07-09|2831.13
#2019-07-10|2846.52
#2019-07-11|2854.99
#2019-07-12|2876.85
#2019-07-15|2880.90
#2019-07-16|2873.28
#2019-07-17|2848.60
#2019-07-18|2823.06
#2019-07-19|2802.28
#2019-07-22|2800.69
#2019-07-23|2810.10
#2019-07-24|2828.07
#2019-07-25|2810.26
#2019-07-26|2811.56
#2019-07-29|2795.11
#2019-07-30|2779.33
#2019-07-31|2743.51
#2019-08-01|2715.62
#2019-08-02|2693.27
#2019-08-05|2617.81
#2019-08-06|2650.13
#2019-08-07|2663.39
#2019-08-08|2710.94
#2019-08-09|2679.58
#2019-08-12|2649.03
#2019-08-13|2695.46
#2019-08-14|2612.15
#2019-08-15|2625.53
#2019-08-16|2657.71
#2019-08-19|2691.91
#2019-08-20|2682.18
#2019-08-21|2727.48
#2019-08-22|2730.64
#2019-08-23|2661.65
#2019-08-26|2688.89
#2019-08-27|2681.51
#2019-08-28|2705.36
#2019-08-29|2744.83
#2019-08-30|2731.32
#2019-09-02|2731.12
#2019-09-03|2721.11
#2019-09-04|2743.52
#2019-09-05|2790.12
#2019-09-06|2794.24
#2019-09-09|2810.09
#2019-09-10|2806.26
#2019-09-11|2807.35
#2019-09-12|2814.69
#2019-09-13|2816.88
#2019-09-16|2779.90
#2019-09-17|2795.76
#2019-09-18|2788.47
#2019-09-19|2782.83
#2019-09-20|2753.15
#2019-09-23|2752.96
#2019-09-24|2718.53
#2019-09-25|2740.31
#2019-09-26|2721.23
#2019-09-27|2709.79
#2019-09-30|2730.63
#2019-10-01|2718.07
#2019-10-02|2676.69
#2019-10-03|2687.08
#2019-10-04|2711.81
#2019-10-07|2705.13
#2019-10-08|2676.69
#2019-10-09|2699.60
#2019-10-10|2718.16
#2019-10-11|2748.53
#2019-10-14|2745.85
#2019-10-15|2776.48
#2019-10-16|2787.39
#2019-10-17|2810.15
#2019-10-18|2783.23
#2019-10-21|2795.10
#2019-10-22|2785.67
#2019-10-23|2776.52
#2019-10-24|2782.75
#2019-10-25|2780.29
#2019-10-28|2800.09
#2019-10-29|2775.17
#2019-10-30|2794.39
#2019-10-31|2773.83
#2019-11-01|2796.31
#2019-11-04|2808.54
#2019-11-05|2806.65
#2019-11-06|2810.50
#2019-11-07|2811.20
#2019-11-08|2807.87
#2019-11-11|2800.31
#2019-11-12|2802.70
#2019-11-13|2793.46
#2019-11-14|2806.75
#2019-11-15|2812.57
#2019-11-18|2828.00
#2019-11-19|2802.68
#2019-11-20|2798.95
#2019-11-21|2796.65
#2019-11-22|2804.22
#2019-11-25|2829.06
#2019-11-26|2844.71
#2019-11-27|2863.16
#2019-11-28|2862.75
#2019-11-29|2844.57
#2019-12-02|2821.20
#2019-12-03|2797.27
#2019-12-04|2798.38
#2019-12-05|2783.98
#2019-12-06|2804.19
#2019-12-09|2803.51
#2019-12-10|2789.94
#2019-12-11|2795.49
#2019-12-12|2812.38
#2019-12-13|2805.08
#2019-12-16|2821.32
#2019-12-17|2842.29
#2019-12-18|2837.57
#2019-12-19|2855.04
#2019-12-20|2860.57
#2019-12-23|2851.69
#2019-12-24|2856.57
#2019-12-25|2856.57
#2019-12-26|2896.82
#2019-12-27|2892.96
#2019-12-30|2872.88
#2019-12-31|2875.10
#2020-01-01|2875.10
#2020-01-02|2904.31
#2020-01-03|2883.73
#2020-01-06|2906.13
#2020-01-07|2901.36
#2020-01-08|2904.72
#2020-01-09|2918.27
#2020-01-10|2899.55
#2020-01-13|2908.48
#2020-01-14|2906.68
#2020-01-15|2899.71
#2020-01-16|2922.46
#2020-01-17|2923.85
#2020-01-20|2924.05
#2020-01-21|2939.82
#2020-01-22|2930.06
#2020-01-23|2942.28
#2020-01-24|2910.14
#2020-01-27|2885.79
#2020-01-28|2912.58
#2020-01-29|2902.32
#2020-01-30|2905.30
#2020-01-31|2931.38
#2020-02-03|2942.72
#2020-02-04|2993.09
#2020-02-05|3013.83
#2020-02-06|3018.69
#2020-02-07|3030.51
#2020-02-10|3067.72
#2020-02-11|3085.52
#2020-02-12|3106.86
#2020-02-13|3103.65
#2020-02-14|3096.69
#2020-02-17|3096.82
#2020-02-18|3116.84
#2020-02-19|3125.17
#2020-02-20|3128.34
#2020-02-21|3090.62
#2020-02-24|2993.87
#2020-02-25|2923.78
#2020-02-26|2919.92
#2020-02-27|2800.97
#2020-02-28|2766.16
#2020-03-02|2883.93
#2020-03-03|2825.33
#2020-03-04|2933.81
#2020-03-05|2856.35
#2020-03-06|2825.45
#2020-03-09|2682.03
#2020-03-10|2795.33
#2020-03-11|2669.85
#2020-03-12|2418.16
#2020-03-13|2585.32
#2020-03-16|2319.71
#2020-03-17|2467.70
#2020-03-18|2402.30
#2020-03-19|2457.49
#2020-03-20|2380.34
#2020-03-23|2401.74
#2020-03-24|2526.44
#2020-03-25|2499.29
#2020-03-26|2615.72
#2020-03-27|2552.16
#2020-03-30|2620.12
#2020-03-31|2583.41
#2020-04-01|2509.46
#2020-04-02|2521.86
#2020-04-03|2495.82
#2020-04-06|2654.70
#2020-04-07|2669.31
#2020-04-08|2722.48
#2020-04-09|2743.54
#2020-04-10|2743.54
#2020-04-13|2802.95
#2020-04-14|2920.14
#2020-04-15|2890.34
#2020-04-16|2960.19
#2020-04-17|2992.34
#2020-04-20|2970.60
#2020-04-21|2898.35
#2020-04-22|2946.24
#2020-04-23|2951.86
#2020-04-24|3000.77
#2020-04-27|3018.50
#2020-04-28|2992.95
#2020-04-29|3040.00
#2020-04-30|3053.92
#2020-05-01|2932.35
#2020-05-04|2963.97
#2020-05-05|2983.56
#2020-05-06|2994.91
#2020-05-07|3019.51
#2020-05-08|3064.85
#2020-05-11|3088.34
#2020-05-12|3033.01
#2020-05-13|3009.75
#2020-05-14|3032.12
#2020-05-15|3069.17
#2020-05-18|3127.18
#2020-05-19|3122.11
#2020-05-20|3152.82
#2020-05-21|3141.10
#2020-05-22|3139.80
#2020-05-25|3140.67
#2020-05-26|3153.54
#2020-05-27|3183.02
#2020-05-28|3173.07
#2020-05-29|3210.26
#2020-06-01|3224.07
#2020-06-02|3248.65
#2020-06-03|3268.80
#2020-06-04|3246.34
#2020-06-05|3292.21
#2020-06-08|3324.30
#2020-06-09|3343.37
#2020-06-10|3345.73
#2020-06-11|3214.22
#2020-06-12|3215.67
#2020-06-15|3237.73
#2020-06-16|3310.03
#2020-06-17|3318.21
#2020-06-18|3315.81
#2020-06-19|3322.22
#2020-06-22|3356.21
#2020-06-23|3385.98
#2020-06-24|3330.00
#2020-06-25|3343.41
#2020-06-26|3282.38
#2020-06-29|3312.57
#2020-06-30|3370.32
#2020-07-01|3429.73
#2020-07-02|3441.73
#2020-07-03|3442.14
#2020-07-06|3544.70
#2020-07-07|3514.26
#2020-07-08|3558.91
#2020-07-09|3605.27
#2020-07-10|3636.26
#2020-07-13|3567.52
#2020-07-14|3588.13
#2020-07-15|3579.05
#2020-07-16|3579.95
#2020-07-17|3564.11
#2020-07-20|3682.13
#2020-07-21|3665.11
#2020-07-22|3666.66
#2020-07-23|3596.82
#2020-07-24|3602.40
#2020-07-27|3633.12
#2020-07-28|3597.56
#2020-07-29|3630.57
#2020-07-30|3640.02
#2020-07-31|3692.30
#2020-08-03|3682.59
#2020-08-04|3724.85
#2020-08-05|3762.63
#2020-08-06|3779.47
#2020-08-07|3762.12
#2020-08-10|3767.24
#2020-08-11|3718.78
#2020-08-12|3786.44
#2020-08-13|3783.80
#2020-08-14|3786.78
#2020-08-17|3835.41
#2020-08-18|3890.22
#2020-08-19|3858.47
#2020-08-20|3862.47
#2020-08-21|3867.62
#2020-08-24|3896.32
#2020-08-25|3911.19
#2020-08-26|3975.76
#2020-08-27|3955.13
#2020-08-28|3962.35
#2020-08-31|3974.34
#2020-09-01|4024.87
#2020-09-02|4069.39
#2020-09-03|3919.16
#2020-09-04|3856.40
#2020-09-07|3856.71
#2020-09-08|3754.65
#2020-09-09|3856.94
#2020-09-10|3779.41
#2020-09-11|3758.29
#2020-09-14|3777.65
#2020-09-15|3815.61
#2020-09-16|3767.15
#2020-09-17|3717.67
#2020-09-18|3676.74
#2020-09-21|3670.42
#2020-09-22|3796.38
#2020-09-23|3684.39
#2020-09-24|3692.78
#2020-09-25|3749.63
#2020-09-28|3830.33
#2020-09-29|3806.72
#2020-09-30|3836.52
#2020-10-01|3907.20
#2020-10-02|3844.08
#2020-10-05|3911.79
#2020-10-06|3818.52
#2020-10-07|3911.19
#2020-10-08|3922.14
#2020-10-09|3993.44
#2020-10-12|4098.30
#2020-10-13|4119.10
#2020-10-14|4050.99
#2020-10-15|4047.91
#2020-10-16|4008.30
#2020-10-19|3941.37
#2020-10-20|3956.09
#2020-10-21|3923.56
#2020-10-22|3904.32
#2020-10-23|3932.92
#2020-10-26|3893.69
#2020-10-27|3938.46
#2020-10-28|3818.63
#2020-10-29|3842.84
#2020-10-30|3709.21
#2020-11-02|3719.50
#2020-11-03|3795.40
#2020-11-04|3927.19
#2020-11-05|4010.56
#2020-11-06|4006.86
#2020-11-09|3849.89
#2020-11-10|3810.54
#2020-11-11|3887.38
#2020-11-12|3860.93
#2020-11-13|3890.89
#2020-11-16|3916.97
#2020-11-17|3900.25
#2020-11-18|3866.00
#2020-11-19|3894.83
#2020-11-20|3877.91
#2020-11-23|3901.15
#2020-11-24|3932.41
#2020-11-25|3973.99
#2020-11-26|3973.97
#2020-11-27|3988.58
#2020-11-30|3973.11
#2020-12-01|4012.06
#2020-12-02|3980.77
#2020-12-03|3961.54
#2020-12-04|3941.84
#2020-12-07|3933.52
#2020-12-08|3947.75
#2020-12-09|3919.54
#2020-12-10|3910.32
#2020-12-11|3913.19
#2020-12-14|3935.14
#2020-12-15|3963.47
#2020-12-16|4015.77
#2020-12-17|4032.79
#2020-12-18|3998.63
#2020-12-21|4003.92
#2020-12-22|3997.82
#2020-12-23|3979.59
#2020-12-24|3976.77
#2020-12-25|3976.77
#2020-12-28|4047.88
#2020-12-29|4058.83
#2020-12-30|4039.45
#2020-12-31|4020.75
#2021-01-01|4020.75
#2021-01-04|3973.62
#2021-01-05|4002.04
#2021-01-06|3990.85
#2021-01-07|4013.16
#2021-01-08|4038.03
#2021-01-11|4002.65
#2021-01-12|4043.01
#2021-01-13|4057.22
#2021-01-14|4027.87
#2021-01-15|4008.88
#2021-01-18|4009.25
#2021-01-19|3998.74
#2021-01-20|4101.97
#2021-01-21|4141.51
#2021-01-22|4142.30
#2021-01-25|4140.09
#2021-01-26|4160.92
#2021-01-27|4054.51
#2021-01-28|4069.63
#2021-01-29|4012.73
#2021-02-01|4089.00
#2021-02-02|4133.82
#2021-02-03|4108.09
#2021-02-04|4151.74
#2021-02-05|4174.59
#2021-02-08|4184.48
#2021-02-09|4168.11
#2021-02-10|4148.69
#2021-02-11|4124.14
#2021-02-12|4136.44
#2021-02-15|4136.78
#2021-02-16|4127.45
#2021-02-17|4167.16
#2021-02-18|4162.40
#2021-02-19|4116.46
#2021-02-22|4050.92
#2021-02-23|4025.91
#2021-02-24|3986.80
#2021-02-25|3881.07
#2021-02-26|3904.64
#2021-03-01|3977.43
#2021-03-02|3920.97
#2021-03-03|3829.66
#2021-03-04|3779.26
#2021-03-05|3821.56
#2021-03-08|3826.92
#2021-03-09|3925.29
#2021-03-10|3944.18
#2021-03-11|3999.41
#2021-03-12|4009.29
#2021-03-15|4026.90
#2021-03-16|4024.61
#2021-03-17|4046.16
#2021-03-18|3966.91
#2021-03-19|4035.57
#2021-03-22|4066.31
#2021-03-23|4070.19
#2021-03-24|4018.80
#2021-03-25|4036.23
#2021-03-26|4087.99
#2021-03-29|4090.28
#2021-03-30|4089.20
#2021-03-31|4111.57
#2021-04-01|4166.14
#2021-04-02|4166.14
#2021-04-05|4242.53
#2021-04-06|4244.80
#2021-04-07|4270.63
#2021-04-08|4296.21
#2021-04-09|4365.48
#2021-04-12|4376.13
#2021-04-13|4381.94
#2021-04-14|4342.29
#2021-04-15|4388.54
#2021-04-16|4424.09
#2021-04-19|4391.29
#2021-04-20|4352.07
#2021-04-21|4385.99
#2021-04-22|4337.45
#2021-04-23|4373.67
#2021-04-26|4392.72
#2021-04-27|4411.05
#2021-04-28|4429.51
#2021-04-29|4463.11
#2021-04-30|4446.67
#2021-05-03|4431.90
#2021-05-04|4378.40
#2021-05-05|4347.77
#2021-05-06|4393.57
#2021-05-07|4404.78
#2021-05-10|4344.09
#2021-05-11|4318.92
#2021-05-12|4192.07
#2021-05-13|4242.17
#2021-05-14|4306.44
#2021-05-17|4324.81
#2021-05-18|4289.03
#2021-05-19|4268.12
#2021-05-20|4287.99
#2021-05-21|4257.88
#2021-05-24|4278.25
#2021-05-25|4297.65
#2021-05-26|4319.83
#2021-05-27|4302.64
#2021-05-28|4287.54
#2021-05-31|4286.61
#2021-06-01|4280.83
#2021-06-02|4289.65
#2021-06-03|4249.24
#2021-06-04|4263.63
#2021-06-07|4255.58
#2021-06-08|4309.69
#2021-06-09|4301.20
#2021-06-10|4337.58
#2021-06-11|4357.53
#2021-06-14|4371.61
#2021-06-15|4359.03
#2021-06-16|4359.35
#2021-06-17|4405.07
#2021-06-18|4381.14
#2021-06-21|4394.95
#2021-06-22|4459.73
#2021-06-23|4459.04
#2021-06-24|4437.36
#2021-06-25|4424.54
#2021-06-28|4451.99
#2021-06-29|4463.25
#2021-06-30|4471.23
#2021-07-01|4476.50
#2021-07-02|4536.16
#2021-07-05|4535.65
#2021-07-06|4621.53
#2021-07-07|4640.61
#2021-07-08|4645.87
#2021-07-09|4672.13
#2021-07-12|4671.96
#2021-07-13|4626.16
#2021-07-14|4633.14
#2021-07-15|4608.08
#2021-07-16|4558.64
#2021-07-19|4524.70
#2021-07-20|4582.44
#2021-07-21|4601.55
#2021-07-22|4636.97
#2021-07-23|4683.64
#2021-07-26|4707.65
#2021-07-27|4642.22
#2021-07-28|4633.65
#2021-07-29|4629.92
#2021-07-30|4461.68
#2021-08-02|4454.94
#2021-08-03|4509.08
#2021-08-04|4477.56
#2021-08-05|4516.71
#2021-08-06|4488.95
#2021-08-09|4486.15
#2021-08-10|4510.39
#2021-08-11|4517.16
#2021-08-12|4510.76
#2021-08-13|4492.16
#2021-08-16|4513.32
#2021-08-17|4417.28
#2021-08-18|4403.73
#2021-08-19|4412.81
#2021-08-20|4457.59
#2021-08-23|4493.79
#2021-08-24|4517.26
#2021-08-25|4519.03
#2021-08-26|4497.64
#2021-08-27|4517.23
#2021-08-30|4573.41
#2021-08-31|4593.42
#2021-09-01|4594.49
#2021-09-02|4589.32
#2021-09-03|4600.55
#2021-09-06|4600.36
#2021-09-07|4598.13
#2021-09-08|4617.43
#2021-09-09|4592.28
#2021-09-10|4574.38
#2021-09-13|4567.61
#2021-09-14|4553.86
#2021-09-15|4583.36
#2021-09-16|4616.76
#2021-09-17|4594.64
#2021-09-20|4490.34
#2021-09-21|4492.11
#2021-09-22|4532.19
#2021-09-23|4563.04
#2021-09-24|4580.64
#2021-09-27|4577.09
#2021-09-28|4471.39
#2021-09-29|4479.33
#2021-09-30|4401.17
#2021-10-01|4398.99
#2021-10-04|4315.82
#2021-10-05|4345.82
#2021-10-06|4372.60
#2021-10-07|4436.36
#2021-10-08|4416.79
#2021-10-11|4383.02
#2021-10-12|4388.99
#2021-10-13|4421.49
#2021-10-14|4470.01
#2021-10-15|4558.38
#2021-10-18|4619.95
#2021-10-19|4626.65
#2021-10-20|4618.77
#2021-10-21|4669.02
#2021-10-22|4617.48
#2021-10-25|4640.01
#2021-10-26|4654.90
#2021-10-27|4653.79
#2021-10-28|4699.51
#2021-10-29|4664.24
#2021-11-01|4634.60
#2021-11-02|4644.38
#2021-11-03|4716.62
#2021-11-04|4803.59
#2021-11-05|4819.02
#2021-11-08|4787.41
#2021-11-09|4856.53
#2021-11-10|4773.87
#2021-11-11|4772.63
#2021-11-12|4830.55
#2021-11-15|4852.22
#2021-11-16|4901.71
#2021-11-17|4889.84
#2021-11-18|5016.73
#2021-11-19|4997.44
#2021-11-22|4937.87
#2021-11-23|4946.75
#2021-11-24|4952.95
#2021-11-25|4953.07
#2021-11-26|4856.81
#2021-11-29|4903.97
#2021-11-30|4813.05
#2021-12-01|4736.14
#2021-12-02|4764.98
#2021-12-03|4733.74
#2021-12-06|4785.41
#2021-12-07|4881.89
#2021-12-08|4860.75
#2021-12-09|4823.88
#2021-12-10|4837.79
#2021-12-13|4762.45
#2021-12-14|4739.79
#2021-12-15|4827.44
#2021-12-16|4716.55
#2021-12-17|4697.25
#2021-12-20|4639.27
#2021-12-21|4705.38
#2021-12-22|4729.72
#2021-12-23|4739.74
#2021-12-24|4739.70
#2021-12-27|4759.33
#2021-12-28|4779.34
#2021-12-29|4787.51
#2021-12-30|4782.44
#2021-12-31|4774.04
#2022-01-03|4803.75
#2022-01-04|4771.18
#2022-01-05|4677.46
#2022-01-06|4670.92
#2022-01-07|4616.10
#2022-01-10|4561.60
#2022-01-11|4620.99
#2022-01-12|4619.72
#2022-01-13|4556.47
#2022-01-14|4507.37
#2022-01-17|4507.98
#2022-01-18|4422.27
#2022-01-19|4378.66
#2022-01-20|4259.96
#2022-01-21|4129.45
#2022-01-24|4228.05
#2022-01-25|4129.53
#2022-01-26|4093.08
#2022-01-27|4096.83
#2022-01-28|4203.50
#2022-01-31|4314.19
#2022-02-01|4353.81
#2022-02-02|4352.65
#2022-02-03|4164.32
#2022-02-04|4380.95
#2022-02-07|4371.89
#2022-02-08|4448.97
#2022-02-09|4477.84
#2022-02-10|4403.96
#2022-02-11|4301.75
#2022-02-14|4312.18
#2022-02-15|4355.00
#2022-02-16|4356.18
#2022-02-17|4294.94
#2022-02-18|4266.53
#2022-02-21|4266.52
#2022-02-22|4139.65
#2022-02-23|4026.51
#2022-02-24|4144.02
#2022-02-25|4230.30
#2022-02-28|4226.06
#2022-03-01|4205.41
#2022-03-02|4267.04
#2022-03-03|4210.61
#2022-03-04|4162.48
#2022-03-07|4011.13
#2022-03-08|3982.48
#2022-03-09|4060.09
#2022-03-10|4163.43
#2022-03-11|4120.24
#2022-03-14|4080.32
#2022-03-15|4205.33
#2022-03-16|4304.55
#2022-03-17|4389.43
#2022-03-18|4466.64
#2022-03-21|4421.87
#2022-03-22|4477.14
#2022-03-23|4408.28
#2022-03-24|4419.34
#2022-03-25|4420.01
#2022-03-28|4500.33
#2022-03-29|4548.24
#2022-03-30|4472.60
#2022-03-31|4381.80
#2022-04-01|4391.31
#2022-04-04|4479.78
#2022-04-05|4419.48
#2022-04-06|4348.02
#2022-04-07|4379.54
#2022-04-08|4361.85
#2022-04-11|4294.30
#2022-04-12|4284.96
#2022-04-13|4381.81
#2022-04-14|4314.83
#2022-04-15|4314.83
#2022-04-18|4309.90
#2022-04-19|4436.76
#2022-04-20|4414.26
#2022-04-21|4306.94
#2022-04-22|4178.23
#2022-04-25|4220.22
#2022-04-26|4092.35
#2022-04-27|4070.75
#2022-04-28|4189.33
#2022-04-29|3846.08
#2022-05-02|3876.56
#2022-05-03|3871.69
#2022-05-04|3954.11
#2022-05-05|3734.27
#2022-05-06|3672.77
#2022-05-09|3585.12
#2022-05-10|3553.19
#2022-05-11|3459.58
#2022-05-12|3514.76
#2022-05-13|3632.14
#2022-05-16|3598.90
#2022-05-17|3629.80
#2022-05-18|3344.92
#2022-05-19|3343.70
#2022-05-20|3304.82
#2022-05-23|3327.83
#2022-05-24|3283.54
#2022-05-25|3363.00
#2022-05-26|3511.01
#2022-05-27|3603.81
#2022-05-30|3606.01
#2022-05-31|3636.92
#2022-06-01|3620.37
#2022-06-02|3729.00
#2022-06-03|3665.84
#2022-06-06|3697.97
#2022-06-07|3667.85
#2022-06-08|3629.74
#2022-06-09|3562.08
#2022-06-10|3423.24
#2022-06-13|3293.09
#2022-06-14|3269.34
#2022-06-15|3353.72
#2022-06-16|3254.86
#2022-06-17|3281.28
#2022-06-20|3282.78
#2022-06-21|3345.23
#2022-06-22|3340.65
#2022-06-23|3428.23
#2022-06-24|3532.77
#2022-06-27|3484.73
#2022-06-28|3341.91
#2022-06-29|3361.90
#2022-06-30|3316.02
#2022-07-01|3381.28
#2022-07-04|3383.49
#2022-07-05|3468.76
#2022-07-06|3478.48
#2022-07-07|3537.82
#2022-07-08|3526.39
#2022-07-11|3463.54
#2022-07-12|3420.95
#2022-07-13|3447.46
#2022-07-14|3467.79
#2022-07-15|3534.04
#2022-07-18|3538.52
#2022-07-19|3634.57
#2022-07-20|3714.30
#2022-07-21|3752.99
#2022-07-22|3724.25
#2022-07-25|3699.51
#2022-07-26|3536.19
#2022-07-27|3650.68
#2022-07-28|3703.82
#2022-07-29|3884.23
#2022-08-01|3917.50
#2022-08-02|3877.03
#2022-08-03|3974.61
#2022-08-04|4001.47
#2022-08-05|3989.16
#2022-08-08|3995.36
#2022-08-09|3940.03
#2022-08-10|4039.36
#2022-08-11|4019.44
#2022-08-12|4089.24
#2022-08-15|4093.49
#2022-08-16|4184.92
#2022-08-17|4141.26
#2022-08-18|4141.10
#2022-08-19|4049.10
#2022-08-22|3935.96
#2022-08-23|3927.59
#2022-08-24|3932.08
#2022-08-25|3992.25
#2022-08-26|3826.51
#2022-08-29|3813.10
#2022-08-30|3781.58
#2022-08-31|3738.12
#2022-09-01|3781.09
#2022-09-02|3761.44
#2022-09-05|3761.04
#2022-09-06|3729.02
#2022-09-07|3835.83
#2022-09-08|3852.83
#2022-09-09|3914.88
#2022-09-12|3967.04
#2022-09-13|3734.41
#2022-09-14|3747.98
#2022-09-15|3703.19
#2022-09-16|3674.54
#2022-09-19|3709.25
#2022-09-20|3639.27
#2022-09-21|3574.18
#2022-09-22|3529.61
#2022-09-23|3459.60
#2022-09-26|3468.37
#2022-09-27|3467.21
#2022-09-28|3577.33
#2022-09-29|3495.33
#2022-09-30|3449.77
#2022-10-03|3534.79
#2022-10-04|3646.43
#2022-10-05|3638.88
#2022-10-06|3623.97
#2022-10-07|3505.84
#2022-10-10|3490.28
#2022-10-11|3488.57
#2022-10-12|3482.79
#2022-10-13|3491.91
#2022-10-14|3369.49
#2022-10-17|3498.07
#2022-10-18|3561.98
#2022-10-19|3504.48
#2022-10-20|3480.69
#2022-10-21|3581.04
#2022-10-24|3639.95
#2022-10-25|3694.23
#2022-10-26|3633.19
#2022-10-27|3582.79
#2022-10-28|3526.44
#2022-10-31|3492.62
#2022-11-01|3416.44
#2022-11-02|3297.96
#2022-11-03|3254.26
#2022-11-04|3281.81
#2022-11-07|3303.28
#2022-11-08|3303.21
#2022-11-09|3211.81
#2022-11-10|3473.14
#2022-11-11|3547.49
#2022-11-14|3483.48
#2022-11-15|3549.72
#2022-11-16|3514.52
#2022-11-17|3472.62
#2022-11-18|3481.68
#2022-11-21|3468.43
#2022-11-22|3513.52
#2022-11-23|3524.42
#2022-11-24|3525.12
#2022-11-25|3526.83
#2022-11-28|3515.28
#2022-11-29|3486.50
#2022-11-30|3579.73
#2022-12-01|3547.16
#2022-12-02|3529.10
#2022-12-05|3442.04
#2022-12-06|3378.74
#2022-12-07|3389.60
#2022-12-08|3424.03
#2022-12-09|3379.35
#2022-12-12|3423.29
#2022-12-13|3459.57
#2022-12-14|3445.33
#2022-12-15|3360.70
#2022-12-16|3330.28
#2022-12-19|3270.95
#2022-12-20|3267.09
#2022-12-21|3315.20
#2022-12-22|3253.19
#2022-12-23|3293.43
#2022-12-26|3293.43
#2022-12-27|3264.68
#2022-12-28|3226.14
#2022-12-29|3282.25
#2022-12-30|3268.26
#2023-01-02|3268.26
#2023-01-03|3291.44
#2023-01-04|3304.27
#2023-01-05|3268.53
#2023-01-06|3360.28
#2023-01-09|3359.08
#2023-01-10|3408.48
#2023-01-11|3508.78
#2023-01-12|3505.80
#2023-01-13|3554.46
#2023-01-16|3555.17
#2023-01-17|3515.33
#2023-01-18|3475.96
#2023-01-19|3403.87
#2023-01-20|3482.58
#2023-01-23|3511.42
#2023-01-24|3503.59
#2023-01-25|3519.10
#2023-01-26|3546.84
#2023-01-27|3595.42
#2023-01-30|3565.60
#2023-01-31|3642.32
#2023-02-01|3703.58
#2023-02-02|3836.53
#2023-02-03|3674.51
#2023-02-06|3647.91
#2023-02-07|3637.55
#2023-02-08|3586.16
#2023-02-09|3553.00
#2023-02-10|3547.16
#2023-02-13|3611.79
#2023-02-14|3604.76
#2023-02-15|3645.27
#2023-02-16|3586.96
#2023-02-17|3578.04
#2023-02-20|3578.30
#2023-02-21|3470.39
#2023-02-22|3477.81
#2023-02-23|3470.08
#2023-02-24|3425.84
#2023-02-27|3428.82
#2023-02-28|3433.10
#2023-03-01|3368.60
#2023-03-02|3383.39
#2023-03-03|3435.78
#2023-03-06|3420.79
#2023-03-07|3394.45
#2023-03-08|3402.33
#2023-03-09|3350.97
#2023-03-10|3309.07
#2023-03-13|3325.02
#2023-03-14|3365.70
#2023-03-15|3388.88
#2023-03-16|3444.38
#2023-03-17|3418.73
#2023-03-20|3419.27
#2023-03-21|3465.72
#2023-03-22|3407.87
#2023-03-23|3402.95
#2023-03-24|3404.28
#2023-03-27|3411.75
#2023-03-28|3404.11
#2023-03-29|3455.94
#2023-03-30|3491.92
#2023-03-31|3556.50
#2023-04-03|3564.89
#2023-04-04|3572.52
#2023-04-05|3515.73
#2023-04-06|3523.19
#2023-04-07|3523.19
#2023-04-10|3546.16
#2023-04-11|3529.81
#2023-04-12|3472.10
#2023-04-13|3547.42
#2023-04-14|3543.65
#2023-04-17|3559.28
#2023-04-18|3568.87
#2023-04-19|3592.28
#2023-04-20|3599.73
#2023-04-21|3647.94
#2023-04-24|3650.74
#2023-04-25|3561.17
#2023-04-26|3568.73
#2023-04-27|3662.08
#2023-04-28|3618.35
#2023-05-01|3560.77
#2023-05-02|3572.83
#2023-05-03|3558.62
#2023-05-04|3540.70
#2023-05-05|3596.27
#2023-05-08|3598.67
#2023-05-09|3617.69
#2023-05-10|3655.33
#2023-05-11|3681.43
#2023-05-12|3662.77
#2023-05-15|3669.34
#2023-05-16|3662.59
#2023-05-17|3724.72
#2023-05-18|3773.18
#2023-05-19|3720.92
#2023-05-22|3690.36
#2023-05-23|3677.41
#2023-05-24|3685.95
#2023-05-25|3641.13
#2023-05-26|3737.79
#2023-05-29|3737.41
#2023-05-30|3750.57
#2023-05-31|3708.30
#2023-06-01|3735.33
#2023-06-02|3795.60
#2023-06-05|3802.62
#2023-06-06|3832.50
#2023-06-07|3770.73
#2023-06-08|3821.61
#2023-06-09|3801.07
#2023-06-12|3864.71
#2023-06-13|3884.40
#2023-06-14|3883.91
#2023-06-15|3918.69
#2023-06-16|3877.26
#2023-06-19|3877.37
#2023-06-20|3871.75
#2023-06-21|3862.87
#2023-06-22|3943.68
#2023-06-23|3930.14
#2023-06-26|3916.86
#2023-06-27|3968.57
#2023-06-28|3959.16
#2023-06-29|3947.29
#2023-06-30|4005.30
#2023-07-03|4008.55
#2023-07-04|4008.43
#2023-07-05|4009.63
#2023-07-06|3949.24
#2023-07-07|3951.44
#2023-07-10|3950.46
#2023-07-11|3993.42
#2023-07-12|4035.58
#2023-07-13|4070.05
#2023-07-14|4080.20
#2023-07-17|4069.15
#2023-07-18|4066.46
#2023-07-19|4113.90
#2023-07-20|4043.46
#2023-07-21|4047.20
#2023-07-24|4047.87
#2023-07-25|4051.63
#2023-07-26|4052.86
#2023-07-27|4042.38
#2023-07-28|4108.06
#2023-07-31|4133.07
#2023-08-01|4092.36
#2023-08-02|4026.11
#2023-08-03|4040.93
#2023-08-04|4164.43
#2023-08-07|4215.96
#2023-08-08|4176.19
#2023-08-09|4150.37
#2023-08-10|4164.77
#2023-08-11|4169.10
#2023-08-14|4197.30
#2023-08-15|4148.45
#2023-08-16|4119.13
#2023-08-17|4067.13
#2023-08-18|4071.03
#2023-08-21|4077.18
#2023-08-22|4056.58
#2023-08-23|4090.91
#2023-08-24|4005.70
#2023-08-25|4027.69
#2023-08-28|4042.93
#2023-08-29|4095.12
#2023-08-30|4114.81
#2023-08-31|4152.43
#2023-09-01|4155.24
#2023-09-04|4155.11
#2023-09-05|4122.31
#2023-09-06|4089.73
#2023-09-07|4131.72
#2023-09-08|4138.16
#2023-09-11|4207.41
#2023-09-12|4175.03
#2023-09-13|4223.14
#2023-09-14|4245.98
#2023-09-15|4148.94
#2023-09-18|4127.44
#2023-09-19|4089.08
#2023-09-20|4052.40
#2023-09-21|3934.45
#2023-09-22|3928.48
#2023-09-25|3960.72
#2023-09-26|3865.25
#2023-09-27|3870.26
#2023-09-28|3886.82
#2023-09-29|3890.64
#2023-10-02|3913.88
#2023-10-03|3817.11
#2023-10-04|3860.01
#2023-10-05|3835.17
#2023-10-06|3854.50
#2023-10-09|3867.20
#2023-10-10|3907.06
#2023-10-11|3941.75
#2023-10-12|3927.39
#2023-10-13|3895.73
#2023-10-16|3963.91
#2023-10-17|3960.60
#2023-10-18|3892.91
#2023-10-19|3867.20
#2023-10-20|3807.58
#2023-10-23|3817.03
#2023-10-24|3847.20
#2023-10-25|3743.76
#2023-10-26|3711.91
#2023-10-27|3803.68
#2023-10-30|3902.04
#2023-10-31|3918.03
#2023-11-01|3977.30
#2023-11-02|4025.80
#2023-11-03|4052.17
#2023-11-06|4068.41
#2023-11-07|4115.00
#2023-11-08|4095.99
#2023-11-09|4050.57
#2023-11-10|4117.56
#2023-11-13|4100.04
#2023-11-14|4203.88
#2023-11-15|4199.88
#2023-11-16|4132.32
#2023-11-17|4175.28
#2023-11-20|4197.58
#2023-11-21|4162.78
#2023-11-22|4211.37
#2023-11-23|4210.82
#2023-11-24|4222.89
#2023-11-27|4234.98
#2023-11-28|4236.37
#2023-11-29|4216.65
#2023-11-30|4223.41
#2023-12-01|4271.16
#2023-12-04|4259.25
#2023-12-05|4279.58
#2023-12-06|4256.56
#2023-12-07|4284.94
#2023-12-08|4286.52
#2023-12-11|4292.90
#2023-12-12|4320.96
#2023-12-13|4394.28
#2023-12-14|4387.48
#2023-12-15|4435.90
#2023-12-18|4504.25
#2023-12-19|4517.86
#2023-12-20|4457.59
#2023-12-21|4500.09
#2023-12-22|4503.55
#2023-12-25|4503.55
#2023-12-26|4510.48
#2023-12-27|4519.09
#2023-12-28|4517.60
#2023-12-29|4494.36
#2024-01-01|4494.36
#2024-01-02|4455.76
#2024-01-03|4391.72
#2024-01-04|4341.15
#2024-01-05|4358.64
#2024-01-08|4439.09
#2024-01-09|4471.92
#2024-01-10|4532.34
#2024-01-11|4550.11
#2024-01-12|4542.16
#2024-01-15|4542.24
#2024-01-16|4532.48
#2024-01-17|4500.77
#2024-01-18|4540.82
#2024-01-19|4580.75
#2024-01-22|4572.22
#2024-01-23|4571.21
#2024-01-24|4560.23
#2024-01-25|4589.10
#2024-01-26|4624.86
#2024-01-29|4663.77
#2024-01-30|4642.34
#2024-01-31|4560.65
#2024-02-01|4668.80
#2024-02-02|4842.72
#2024-02-05|4804.89
#2024-02-06|4799.85
#2024-02-07|4843.42
#2024-02-08|4841.38
#2024-02-09|4907.84
#2024-02-12|4900.16
#2024-02-13|4812.51
#2024-02-14|4858.81
#2024-02-15|4859.86
#2024-02-16|4858.90
#2024-02-19|4858.81
#2024-02-20|4837.09
#2024-02-21|4854.97
#2024-02-22|4971.02
#2024-02-23|4991.53
#2024-02-26|4997.68
#2024-02-27|5013.37
#2024-02-28|5016.77
#2024-02-29|5060.19
#2024-03-01|5097.87
#2024-03-04|5085.56
#2024-03-05|5051.87
#2024-03-06|5057.24
#2024-03-07|5109.41
#2024-03-08|5039.43
#2024-03-11|4984.21
#2024-03-12|5063.61
#2024-03-13|5089.57
#2024-03-14|5102.35
#2024-03-15|5033.43
#2024-03-18|5033.51
#2024-03-19|5079.63
#2024-03-20|5140.36
#2024-03-21|5170.25
#2024-03-22|5152.98
#2024-03-25|5138.91
#2024-03-26|5116.21
#2024-03-27|5164.03
#2024-03-28|5170.54
#2024-03-29|5170.54
#2024-04-01|5137.46
#2024-04-02|5097.09
#2024-04-03|5095.93
#2024-04-04|5044.99
#2024-04-05|5128.38
#2024-04-08|5134.24
#2024-04-09|5147.37
#2024-04-10|5126.27
#2024-04-11|5163.57
#2024-04-12|5096.23
#2024-04-15|5031.65
#2024-04-16|5019.45
#2024-04-17|4988.51
#2024-04-18|4956.23
#2024-04-19|4902.35
#2024-04-22|4950.44
#2024-04-23|4994.91
#2024-04-24|4948.26
#2024-04-25|4905.35
#2024-04-26|5000.86
#2024-04-29|5017.69
#2024-04-30|4905.64
#2024-05-01|4942.88
#2024-05-02|5050.67
#2024-05-03|5102.17
#2024-05-06|5154.79
#2024-05-07|5168.26
#2024-05-08|5141.78
#2024-05-09|5205.98
#2024-05-10|5178.03
#2024-05-13|5152.55
#2024-05-14|5165.47
#2024-05-15|5168.42
#2024-05-16|5151.52
#2024-05-17|5171.27
#2024-05-20|5129.18
#2024-05-21|5125.30
#2024-05-22|5103.32
#2024-05-23|5056.62
#2024-05-24|5077.52
#2024-05-27|5078.10
#2024-05-28|5097.99
#2024-05-29|5083.20
#2024-05-30|5073.01
#2024-05-31|5066.39
#2024-06-03|5085.76
#2024-06-04|5102.21
#2024-06-05|5148.44
#2024-06-06|5202.35
#2024-06-07|5171.50
#2024-06-10|5225.20
#2024-06-11|5233.53
#2024-06-12|5249.13
#2024-06-13|5211.50
#2024-06-14|5202.84
#2024-06-17|5244.60
#2024-06-18|5238.18
#2024-06-19|5238.32
#2024-06-20|5280.02
#2024-06-21|5319.86
#2024-06-24|5277.16
#2024-06-25|5244.08
#2024-06-26|5350.21
#2024-06-27|5402.58
#2024-06-28|5342.49
#2024-07-01|5359.34
#2024-07-02|5411.39
#2024-07-03|5376.27
#2024-07-04|5376.70
#2024-07-05|5441.38
#2024-07-08|5443.67
#2024-07-09|5441.37
#2024-07-10|5470.68
#2024-07-11|5421.42
#2024-07-12|5430.43
#2024-07-15|5398.51
#2024-07-16|5450.53
#2024-07-17|5376.17
#2024-07-18|5286.36
#2024-07-19|5265.97
#2024-07-22|5272.90
#2024-07-23|5320.32
#2024-07-24|5193.41
#2024-07-25|5179.16
#2024-07-26|5241.76
#2024-07-29|5253.65
#2024-07-30|5238.53
#2024-07-31|5331.44
#2024-08-01|5265.92
#2024-08-02|5015.48
#2024-08-05|4868.61
#2024-08-06|4905.16
#2024-08-07|4867.39
#2024-08-08|4966.88
#2024-08-09|4996.73
#2024-08-12|4997.05
#2024-08-13|5061.20
#2024-08-14|5065.06
#2024-08-15|5241.30
#2024-08-16|5242.93
#2024-08-19|5267.96
#2024-08-20|5283.51
#2024-08-21|5348.07
#2024-08-22|5268.38
#2024-08-23|5318.44
#2024-08-26|5307.16
#2024-08-27|5282.33
#2024-08-28|5225.91
#2024-08-29|5220.95
#2024-08-30|5317.38
#2024-09-02|5317.22
#2024-09-03|5259.31
#2024-09-04|5222.41
#2024-09-05|5273.09
#2024-09-06|5159.54
#2024-09-09|5245.91
#2024-09-10|5314.62
#2024-09-11|5388.99
#2024-09-12|5456.04
#2024-09-13|5484.13
#2024-09-16|5464.85
#2024-09-17|5471.91
#2024-09-18|5468.67
#2024-09-19|5535.52
#2024-09-20|5563.60
#2024-09-23|5615.93
#2024-09-24|5629.20
#2024-09-25|5610.77
#2024-09-26|5590.26
#2024-09-27|5539.78
#2024-09-30|5532.12
#2024-10-01|5510.50
#2024-10-02|5494.09
#2024-10-03|5445.64
#2024-10-04|5517.66
#2024-10-07|5406.97
#2024-10-08|5470.76
#2024-10-09|5527.53
#2024-10-10|5515.77
#2024-10-11|5561.56
#2024-10-14|5556.86
#2024-10-15|5577.79
#2024-10-16|5575.46
#2024-10-17|5569.71
#2024-10-18|5596.39
#2024-10-21|5562.02
#2024-10-22|5563.70
#2024-10-23|5499.14
#2024-10-24|5518.91
#2024-10-25|5521.45
#2024-10-28|5541.62
#2024-10-29|5540.24
#2024-10-30|5552.51
#2024-10-31|5469.72
#2024-11-01|5627.54
#2024-11-04|5622.57
#2024-11-05|5705.73
#2024-11-06|5797.18
#2024-11-07|5880.12
#2024-11-08|5889.98
#2024-11-11|5872.65
#2024-11-12|5896.16
#2024-11-13|5988.12
#2024-11-14|5929.91
#2024-11-15|5789.48
#2024-11-18|5792.45
#2024-11-19|5832.31
#2024-11-20|5780.11
#2024-11-21|5774.64
#2024-11-22|5810.44
#2024-11-25|5912.55
#2024-11-26|6012.02
#2024-11-27|5988.37
#2024-11-28|5989.05
#2024-11-29|6031.26
#2024-12-02|6076.15
#2024-12-03|6123.72
#2024-12-04|6198.33
#2024-12-05|6220.83
#2024-12-06|6338.93
#2024-12-09|6307.96
#2024-12-10|6291.20
#2024-12-11|6368.89
#2024-12-12|6321.44
#2024-12-13|6303.96
#2024-12-16|6368.68
#2024-12-17|6330.92
#2024-12-18|6107.37
#2024-12-19|6117.10
#2024-12-20|6156.95
#2024-12-23|6141.43
#2024-12-24|6234.23
#2024-12-25|6234.23
#2024-12-26|6215.06
#2024-12-27|6137.48
#2024-12-30|6063.21
#2024-12-31|6030.57
#2025-01-01|6030.57
#2025-01-02|6035.79
#2025-01-03|6100.72
#2025-01-06|6165.53
#2025-01-07|6068.71
#2025-01-08|6087.08
#2025-01-09|6087.23
#2025-01-10|6054.46
#2025-01-13|6023.34
#2025-01-14|6003.19
#2025-01-15|6115.22
#2025-01-16|6088.70
#2025-01-17|6185.66
#2025-01-20|6186.52
#2025-01-21|6298.12
#2025-01-22|6336.17
#2025-01-23|6362.31
#2025-01-24|6360.99
#2025-01-27|6430.00
#2025-01-28|6452.59
#2025-01-29|6429.56
#2025-01-30|6430.05
#2025-01-31|6445.57
#2025-02-03|6447.05
#2025-02-04|6544.68
#2025-02-05|6497.46
#2025-02-06|6537.54
#2025-02-07|6358.16
#2025-02-10|6452.51
#2025-02-11|6446.79
#2025-02-12|6380.68
#2025-02-13|6440.51
#2025-02-14|6401.43
#2025-02-17|6401.26
#2025-02-18|6353.23
#2025-02-19|6338.43
#2025-02-20|6215.75
#2025-02-21|6068.28
#2025-02-24|6006.69
#2025-02-25|6074.96
#2025-02-26|6072.13
#2025-02-27|5977.41
#2025-02-28|6079.11
#2025-03-03|5937.26
#2025-03-04|5862.52
#2025-03-05|5957.60
#2025-03-06|5819.23
#2025-03-07|5733.66
#2025-03-10|5608.43
#2025-03-11|5591.87
#2025-03-12|5585.90
#2025-03-13|5441.84
#2025-03-14|5532.16
#2025-03-17|5545.50
#2025-03-18|5462.02
#2025-03-19|5530.77
#2025-03-20|5511.61
#2025-03-21|5536.44
#2025-03-24|5707.81
#2025-03-25|5718.79
#2025-03-26|5658.94
#2025-03-27|5680.67
#2025-03-28|5521.60
#2025-03-31|5545.31
#2025-04-01|5591.03
#2025-04-02|5685.61
#2025-04-03|5348.06
#2025-04-04|5162.03
#2025-04-07|5177.19
#2025-04-08|5070.94
#2025-04-09|5542.26
#2025-04-10|5396.03
#2025-04-11|5473.04
#2025-04-14|5476.91
#2025-04-15|5415.14
#2025-04-16|5286.50
#2025-04-17|5326.31
#2025-04-18|5326.31
#2025-04-21|5194.30
#2025-04-22|5343.24
#2025-04-23|5446.84
#2025-04-24|5548.64
#2025-04-25|5577.16
#2025-04-28|5565.31
#2025-04-29|5587.88
#2025-04-30|5561.31
#2025-05-01|5635.35
#2025-05-02|5677.63
#2025-05-05|5624.67
#2025-05-06|5589.45
#2025-05-07|5654.78
#2025-05-08|5698.72
#2025-05-09|5697.92
#2025-05-12|5978.06
#2025-05-13|5990.97
#2025-05-14|5974.00
#2025-05-15|5939.00
#2025-05-16|5979.88
#2025-05-19|5997.66
#2025-05-20|5963.64
#2025-05-21|5869.93
#2025-05-22|5883.08
#2025-05-23|5829.10
#2025-05-26|5830.09
#2025-05-27|5947.73
#2025-05-28|5912.66
#2025-05-29|5915.90
#2025-05-30|5940.51
#2025-06-02|5986.62
#2025-06-03|5998.19
#2025-06-04|6005.64
#2025-06-05|5983.86
#2025-06-06|6062.47
#2025-06-09|6093.32
#2025-06-10|6113.12
#2025-06-11|6013.71
#2025-06-12|6013.11
#2025-06-13|5951.20
#2025-06-16|6006.95
#2025-06-17|5966.70
#2025-06-18|5935.27
#2025-06-19|5934.00
#2025-06-20|5918.64
#2025-06-23|5952.78
#2025-06-24|6016.91
#2025-06-25|5980.76
#2025-06-26|6047.22
#2025-06-27|6161.78
#2025-06-30|6115.61
#2025-07-01|6164.17
#2025-07-02|6154.50
#2025-07-03|6219.50
#2025-07-04|6219.42
#2025-07-07|6219.77
#2025-07-08|6139.36
#2025-07-09|6192.69
#2025-07-10|6178.50
#2025-07-11|6198.94
#2025-07-14|6229.45
#2025-07-15|6183.13
#2025-07-16|6128.16
#2025-07-17|6152.61
#2025-07-18|6188.16
#2025-07-21|6253.37
#2025-07-22|6257.11
#2025-07-23|6282.44
#2025-07-24|6323.48
#2025-07-25|6325.84
#2025-07-28|6349.61
#2025-07-29|6324.93
#2025-07-30|6290.88
#2025-07-31|6340.70
#2025-08-01|6093.38
#2025-08-04|6098.69
#2025-08-05|6133.24
#2025-08-06|6311.26
#2025-08-07|6319.55
#2025-08-08|6317.43
#2025-08-11|6302.72
#2025-08-12|6333.21
#2025-08-13|6393.36
#2025-08-14|6447.72
#2025-08-15|6439.96
#2025-08-18|6454.98
#2025-08-19|6439.49
#2025-08-20|6388.36
#2025-08-21|6304.48
#2025-08-22|6426.24
#2025-08-25|6382.18
#2025-08-26|6394.36
#2025-08-27|6413.16
#2025-08-28|6441.68
#2025-08-29|6400.03
#2025-09-01|6399.83
#2025-09-02|6354.53
#2025-09-03|6387.57
#2025-09-04|6563.93
#2025-09-05|6532.78
#2025-09-08|6608.50
#2025-09-09|6630.13
#2025-09-10|6483.22
#2025-09-11|6531.16
#2025-09-12|6496.93
#2025-09-15|6544.90
#2025-09-16|6565.27
#2025-09-17|6537.55
#2025-09-18|6522.54
#2025-09-19|6509.23
#2025-09-22|6434.27
#2025-09-23|6337.38
#2025-09-24|6331.40
#2025-09-25|6288.23
#2025-09-26|6311.05
#2025-09-29|6347.75
#2025-09-30|6310.64
#2025-10-01|6299.33
#2025-10-02|6319.33
#2025-10-03|6272.03
#2025-10-06|6270.36
#2025-10-07|6269.79
#2025-10-08|6307.20
#2025-10-09|6328.27
#2025-10-10|6142.74
#2025-10-13|6231.74
#2025-10-14|6246.30
#2025-10-15|6257.73
#2025-10-16|6197.26
#2025-10-17|6204.13
#2025-10-20|6243.07
#2025-10-21|6328.41
#2025-10-22|6268.16
#2025-10-23|6302.87
#2025-10-24|6336.33
#2025-10-27|6372.91
#2025-10-28|6397.23
#2025-10-29|6363.33
#2025-10-30|6249.97
#2025-10-31|6532.12
#2025-11-03|6674.06
#2025-11-04|6624.82
#2025-11-05|6622.09
#2025-11-06|6483.48
#2025-11-07|6531.42
#2025-11-10|6594.08
#2025-11-11|6620.84
#2025-11-12|6555.84
#2025-11-13|6447.51
#2025-11-14|6390.15
#2025-11-17|6343.29
#2025-11-18|6141.69
#2025-11-19|6137.06
#2025-11-20|6093.82
#2025-11-21|6186.75
#2025-11-24|6229.68
#2025-11-25|6364.56
#2025-11-26|6403.92
#2025-11-27|6404.94
#2025-11-28|6476.62
#2025-12-01|6491.01
#2025-12-02|6492.65
#2025-12-03|6492.05
#2025-12-04|6435.11
#2025-12-05|6465.68
#2025-12-08|6405.20
#2025-12-09|6412.67
#2025-12-10|6467.10
#2025-12-11|6489.12
#2025-12-12|6437.82
#2025-12-15|6371.59
#2025-12-16|6345.47
#2025-12-17|6335.31
#2025-12-18|6405.51
#2025-12-19|6388.83
#2025-12-22|6390.84
#2025-12-23|6428.62
#2025-12-24|6460.80
#2025-12-25|6460.80
#2025-12-26|6472.81
#2025-12-29|6456.99
#2025-12-30|6448.86
#2025-12-31|6404.60
#2026-01-01|6404.60
#2026-01-02|6362.40
#2026-01-05|6471.29
#2026-01-06|6625.38
#2026-01-07|6617.64
#2026-01-08|6744.21
#2026-01-09|6813.65
#2026-01-12|6841.90
#2026-01-13|6816.02
#2026-01-14|6717.71
#2026-01-15|6749.19
#2026-01-16|6768.10
#2026-01-19|6768.55
#2026-01-20|6622.24
#2026-01-21|6680.68
#2026-01-22|6697.27
#2026-01-23|6772.07
#2026-01-26|6752.35
#2026-01-27|6814.11
#2026-01-28|6751.18
#2026-01-29|6717.80
#2026-01-30|6692.87
#2026-02-02|6815.74
#2026-02-03|6799.18
#2026-02-04|6745.81
#2026-02-05|6572.37
#2026-02-06|6468.34
#2026-02-09|6422.13
#2026-02-10|6370.55
#2026-02-11|6347.76
#2026-02-12|6323.44
#2026-02-13|6341.88
#2026-02-16|6341.94
#2026-02-17|6323.76
#2026-02-18|6362.11
#2026-02-19|6329.89
#2026-02-20|6404.14
#2026-02-23|6333.80
#2026-02-24|6408.02
#2026-02-25|6395.88
#2026-02-26|6358.12
#2026-02-27|6432.49
#2026-03-02|6373.07
#2026-03-03|6371.22
#2026-03-04|6500.52
#2026-03-05|6470.13
#2026-03-06|6372.32
#2026-03-09|6378.79
#2026-03-10|6400.69
#2026-03-11|6337.51
#2026-03-12|6268.57
#2026-03-13|6239.72
#2026-03-16|6308.69
#2026-03-17|6340.34
#2026-03-18|6187.66
#2026-03-19|6161.65
#2026-03-20|6072.28
#2026-03-23|6189.65
#2026-03-24|6154.18
#2026-03-25|6241.73
#2026-03-26|6165.30
#2026-03-27|6025.80
#2026-03-30|6063.34
#2026-03-31|6211.59
#2026-04-01|6253.35
#2026-04-02|6241.72
#2026-04-03|6241.72
#2026-04-06|6318.91
#2026-04-07|6268.47