Table Data - Nasdaq North America Retail Total Return Index
| Title | Nasdaq North America Retail Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4040T |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA4040T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 473.99 |
| 2001-04-02 | 471.04 |
| 2001-04-03 | 459.68 |
| 2001-04-04 | 460.83 |
| 2001-04-05 | 471.69 |
| 2001-04-06 | 468.04 |
| 2001-04-09 | 463.35 |
| 2001-04-10 | 470.57 |
| 2001-04-11 | 463.76 |
| 2001-04-12 | 463.48 |
| 2001-04-13 | . |
| 2001-04-16 | 460.13 |
| 2001-04-17 | 464.11 |
| 2001-04-18 | 488.52 |
| 2001-04-19 | 490.26 |
| 2001-04-20 | 486.79 |
| 2001-04-23 | 485.06 |
| 2001-04-24 | 475.56 |
| 2001-04-25 | 482.55 |
| 2001-04-26 | 489.62 |
| 2001-04-27 | 502.26 |
| 2001-04-30 | 498.08 |
| 2001-05-01 | 509.70 |
| 2001-05-02 | 507.38 |
| 2001-05-03 | 502.74 |
| 2001-05-04 | 506.32 |
| 2001-05-07 | 500.54 |
| 2001-05-08 | 501.13 |
| 2001-05-09 | 497.38 |
| 2001-05-10 | 508.78 |
| 2001-05-11 | 509.18 |
| 2001-05-14 | 509.17 |
| 2001-05-15 | 505.51 |
| 2001-05-16 | 511.42 |
| 2001-05-17 | 517.20 |
| 2001-05-18 | 517.11 |
| 2001-05-21 | 527.16 |
| 2001-05-22 | 526.80 |
| 2001-05-23 | 517.35 |
| 2001-05-24 | 522.52 |
| 2001-05-25 | 517.70 |
| 2001-05-28 | . |
| 2001-05-29 | 512.71 |
| 2001-05-30 | 509.70 |
| 2001-05-31 | 510.62 |
| 2001-06-01 | 511.48 |
| 2001-06-04 | 511.36 |
| 2001-06-05 | 517.21 |
| 2001-06-06 | 514.69 |
| 2001-06-07 | 519.38 |
| 2001-06-08 | 518.47 |
| 2001-06-11 | 511.52 |
| 2001-06-12 | 515.58 |
| 2001-06-13 | 513.06 |
| 2001-06-14 | 507.71 |
| 2001-06-15 | 501.56 |
| 2001-06-18 | 506.44 |
| 2001-06-19 | 509.06 |
| 2001-06-20 | 514.26 |
| 2001-06-21 | 521.63 |
| 2001-06-22 | 514.55 |
| 2001-06-25 | 505.83 |
| 2001-06-26 | 501.79 |
| 2001-06-27 | 495.24 |
| 2001-06-28 | 503.14 |
| 2001-06-29 | 500.24 |
| 2001-07-02 | 504.51 |
| 2001-07-03 | 503.98 |
| 2001-07-04 | . |
| 2001-07-05 | 497.08 |
| 2001-07-06 | 486.15 |
| 2001-07-09 | 487.44 |
| 2001-07-10 | 480.34 |
| 2001-07-11 | 485.21 |
| 2001-07-12 | 502.90 |
| 2001-07-13 | 508.18 |
| 2001-07-16 | 510.40 |
| 2001-07-17 | 513.79 |
| 2001-07-18 | 516.49 |
| 2001-07-19 | 520.62 |
| 2001-07-20 | 522.63 |
| 2001-07-23 | 514.47 |
| 2001-07-24 | 507.47 |
| 2001-07-25 | 515.70 |
| 2001-07-26 | 517.65 |
| 2001-07-27 | 516.86 |
| 2001-07-30 | 519.53 |
| 2001-07-31 | 523.02 |
| 2001-08-01 | 517.26 |
| 2001-08-02 | 522.75 |
| 2001-08-03 | 519.88 |
| 2001-08-06 | 513.36 |
| 2001-08-07 | 517.29 |
| 2001-08-08 | 510.95 |
| 2001-08-09 | 509.74 |
| 2001-08-10 | 509.31 |
| 2001-08-13 | 506.45 |
| 2001-08-14 | 511.03 |
| 2001-08-15 | 508.61 |
| 2001-08-16 | 509.17 |
| 2001-08-17 | 502.15 |
| 2001-08-20 | 509.65 |
| 2001-08-21 | 498.49 |
| 2001-08-22 | 500.74 |
| 2001-08-23 | 496.17 |
| 2001-08-24 | 508.86 |
| 2001-08-27 | 504.00 |
| 2001-08-28 | 499.07 |
| 2001-08-29 | 493.50 |
| 2001-08-30 | 485.87 |
| 2001-08-31 | 488.50 |
| 2001-09-03 | . |
| 2001-09-04 | 492.74 |
| 2001-09-05 | 490.08 |
| 2001-09-06 | 475.09 |
| 2001-09-07 | 459.22 |
| 2001-09-10 | 456.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 425.69 |
| 2001-09-18 | 428.46 |
| 2001-09-19 | 423.17 |
| 2001-09-20 | 409.91 |
| 2001-09-21 | 402.79 |
| 2001-09-24 | 425.12 |
| 2001-09-25 | 430.59 |
| 2001-09-26 | 427.68 |
| 2001-09-27 | 432.85 |
| 2001-09-28 | 442.92 |
| 2001-10-01 | 442.07 |
| 2001-10-02 | 453.03 |
| 2001-10-03 | 468.56 |
| 2001-10-04 | 459.94 |
| 2001-10-05 | 462.51 |
| 2001-10-08 | 454.12 |
| 2001-10-09 | 452.41 |
| 2001-10-10 | 466.66 |
| 2001-10-11 | 478.38 |
| 2001-10-12 | 472.50 |
| 2001-10-15 | 472.85 |
| 2001-10-16 | 476.15 |
| 2001-10-17 | 465.65 |
| 2001-10-18 | 465.02 |
| 2001-10-19 | 469.75 |
| 2001-10-22 | 470.31 |
| 2001-10-23 | 469.39 |
| 2001-10-24 | 465.99 |
| 2001-10-25 | 470.83 |
| 2001-10-26 | 471.64 |
| 2001-10-29 | 459.33 |
| 2001-10-30 | 445.67 |
| 2001-10-31 | 451.58 |
| 2001-11-01 | 457.98 |
| 2001-11-02 | 465.05 |
| 2001-11-05 | 474.08 |
| 2001-11-06 | 481.22 |
| 2001-11-07 | 478.01 |
| 2001-11-08 | 477.05 |
| 2001-11-09 | 478.73 |
| 2001-11-12 | 479.49 |
| 2001-11-13 | 490.11 |
| 2001-11-14 | 500.73 |
| 2001-11-15 | 503.61 |
| 2001-11-16 | 496.46 |
| 2001-11-19 | 507.25 |
| 2001-11-20 | 503.66 |
| 2001-11-21 | 501.24 |
| 2001-11-22 | . |
| 2001-11-23 | 508.02 |
| 2001-11-26 | 510.21 |
| 2001-11-27 | 503.80 |
| 2001-11-28 | 501.21 |
| 2001-11-29 | 502.09 |
| 2001-11-30 | 507.63 |
| 2001-12-03 | 503.58 |
| 2001-12-04 | 509.89 |
| 2001-12-05 | 524.94 |
| 2001-12-06 | 518.74 |
| 2001-12-07 | 516.08 |
| 2001-12-10 | 505.87 |
| 2001-12-11 | 500.62 |
| 2001-12-12 | 500.06 |
| 2001-12-13 | 496.17 |
| 2001-12-14 | 504.60 |
| 2001-12-17 | 511.31 |
| 2001-12-18 | 512.52 |
| 2001-12-19 | 515.53 |
| 2001-12-20 | 515.56 |
| 2001-12-21 | 523.71 |
| 2001-12-24 | 523.77 |
| 2001-12-25 | . |
| 2001-12-26 | 527.62 |
| 2001-12-27 | 530.80 |
| 2001-12-28 | 534.34 |
| 2001-12-31 | 529.47 |
| 2002-01-01 | . |
| 2002-01-02 | 526.21 |
| 2002-01-03 | 526.25 |
| 2002-01-04 | 530.28 |
| 2002-01-07 | 527.75 |
| 2002-01-08 | 529.62 |
| 2002-01-09 | 522.37 |
| 2002-01-10 | 524.91 |
| 2002-01-11 | 518.90 |
| 2002-01-14 | 515.86 |
| 2002-01-15 | 518.13 |
| 2002-01-16 | 512.89 |
| 2002-01-17 | 516.49 |
| 2002-01-18 | 515.47 |
| 2002-01-21 | . |
| 2002-01-22 | 521.92 |
| 2002-01-23 | 530.06 |
| 2002-01-24 | 530.23 |
| 2002-01-25 | 525.69 |
| 2002-01-28 | 530.73 |
| 2002-01-29 | 520.55 |
| 2002-01-30 | 532.94 |
| 2002-01-31 | 539.40 |
| 2002-02-01 | 532.72 |
| 2002-02-04 | 528.06 |
| 2002-02-05 | 529.08 |
| 2002-02-06 | 524.41 |
| 2002-02-07 | 521.21 |
| 2002-02-08 | 525.76 |
| 2002-02-11 | 535.53 |
| 2002-02-12 | 535.27 |
| 2002-02-13 | 540.87 |
| 2002-02-14 | 541.99 |
| 2002-02-15 | 536.28 |
| 2002-02-18 | . |
| 2002-02-19 | 529.25 |
| 2002-02-20 | 538.93 |
| 2002-02-21 | 533.77 |
| 2002-02-22 | 533.43 |
| 2002-02-25 | 541.31 |
| 2002-02-26 | 546.94 |
| 2002-02-27 | 541.98 |
| 2002-02-28 | 539.81 |
| 2002-03-01 | 545.01 |
| 2002-03-04 | 548.19 |
| 2002-03-05 | 532.36 |
| 2002-03-06 | 539.20 |
| 2002-03-07 | 542.83 |
| 2002-03-08 | 547.64 |
| 2002-03-11 | 547.65 |
| 2002-03-12 | 548.70 |
| 2002-03-13 | 547.15 |
| 2002-03-14 | 549.07 |
| 2002-03-15 | 557.58 |
| 2002-03-18 | 556.48 |
| 2002-03-19 | 559.48 |
| 2002-03-20 | 558.26 |
| 2002-03-21 | 554.57 |
| 2002-03-22 | 554.23 |
| 2002-03-25 | 545.72 |
| 2002-03-26 | 548.94 |
| 2002-03-27 | 551.43 |
| 2002-03-28 | 550.13 |
| 2002-03-29 | . |
| 2002-04-01 | 543.72 |
| 2002-04-02 | 535.86 |
| 2002-04-03 | 532.34 |
| 2002-04-04 | 540.28 |
| 2002-04-05 | 542.54 |
| 2002-04-08 | 550.22 |
| 2002-04-09 | 553.20 |
| 2002-04-10 | 560.55 |
| 2002-04-11 | 552.14 |
| 2002-04-12 | 559.32 |
| 2002-04-15 | 554.09 |
| 2002-04-16 | 559.95 |
| 2002-04-17 | 554.44 |
| 2002-04-18 | 555.61 |
| 2002-04-19 | 557.45 |
| 2002-04-22 | 551.96 |
| 2002-04-23 | 553.18 |
| 2002-04-24 | 548.63 |
| 2002-04-25 | 550.38 |
| 2002-04-26 | 544.52 |
| 2002-04-29 | 540.99 |
| 2002-04-30 | 543.23 |
| 2002-05-01 | 545.82 |
| 2002-05-02 | 547.94 |
| 2002-05-03 | 543.58 |
| 2002-05-06 | 536.33 |
| 2002-05-07 | 541.85 |
| 2002-05-08 | 548.80 |
| 2002-05-09 | 542.91 |
| 2002-05-10 | 534.75 |
| 2002-05-13 | 538.91 |
| 2002-05-14 | 554.65 |
| 2002-05-15 | 552.63 |
| 2002-05-16 | 555.16 |
| 2002-05-17 | 559.74 |
| 2002-05-20 | 557.02 |
| 2002-05-21 | 544.26 |
| 2002-05-22 | 543.93 |
| 2002-05-23 | 546.60 |
| 2002-05-24 | 543.43 |
| 2002-05-27 | . |
| 2002-05-28 | 535.51 |
| 2002-05-29 | 533.30 |
| 2002-05-30 | 529.99 |
| 2002-05-31 | 536.60 |
| 2002-06-03 | 525.37 |
| 2002-06-04 | 522.78 |
| 2002-06-05 | 531.01 |
| 2002-06-06 | 521.32 |
| 2002-06-07 | 524.03 |
| 2002-06-10 | 532.20 |
| 2002-06-11 | 527.22 |
| 2002-06-12 | 526.90 |
| 2002-06-13 | 517.63 |
| 2002-06-14 | 514.47 |
| 2002-06-17 | 528.11 |
| 2002-06-18 | 524.54 |
| 2002-06-19 | 522.56 |
| 2002-06-20 | 515.02 |
| 2002-06-21 | 507.49 |
| 2002-06-24 | 506.91 |
| 2002-06-25 | 500.60 |
| 2002-06-26 | 501.84 |
| 2002-06-27 | 513.37 |
| 2002-06-28 | 508.17 |
| 2002-07-01 | 496.80 |
| 2002-07-02 | 481.76 |
| 2002-07-03 | 492.48 |
| 2002-07-04 | . |
| 2002-07-05 | 508.06 |
| 2002-07-08 | 501.87 |
| 2002-07-09 | 490.25 |
| 2002-07-10 | 478.02 |
| 2002-07-11 | 473.80 |
| 2002-07-12 | 463.16 |
| 2002-07-15 | 462.59 |
| 2002-07-16 | 446.64 |
| 2002-07-17 | 443.64 |
| 2002-07-18 | 435.87 |
| 2002-07-19 | 423.67 |
| 2002-07-22 | 411.37 |
| 2002-07-23 | 407.42 |
| 2002-07-24 | 436.77 |
| 2002-07-25 | 430.01 |
| 2002-07-26 | 438.00 |
| 2002-07-29 | 459.68 |
| 2002-07-30 | 454.43 |
| 2002-07-31 | 450.85 |
| 2002-08-01 | 436.13 |
| 2002-08-02 | 421.43 |
| 2002-08-05 | 413.61 |
| 2002-08-06 | 428.27 |
| 2002-08-07 | 434.31 |
| 2002-08-08 | 436.07 |
| 2002-08-09 | 439.00 |
| 2002-08-12 | 432.13 |
| 2002-08-13 | 429.48 |
| 2002-08-14 | 452.27 |
| 2002-08-15 | 466.50 |
| 2002-08-16 | 462.84 |
| 2002-08-19 | 474.16 |
| 2002-08-20 | 472.16 |
| 2002-08-21 | 477.81 |
| 2002-08-22 | 482.38 |
| 2002-08-23 | 471.47 |
| 2002-08-26 | 474.90 |
| 2002-08-27 | 465.43 |
| 2002-08-28 | 459.64 |
| 2002-08-29 | 460.11 |
| 2002-08-30 | 461.03 |
| 2002-09-02 | . |
| 2002-09-03 | 448.32 |
| 2002-09-04 | 456.88 |
| 2002-09-05 | 451.65 |
| 2002-09-06 | 465.49 |
| 2002-09-09 | 470.27 |
| 2002-09-10 | 475.48 |
| 2002-09-11 | 475.44 |
| 2002-09-12 | 465.27 |
| 2002-09-13 | 472.45 |
| 2002-09-16 | 475.45 |
| 2002-09-17 | 464.85 |
| 2002-09-18 | 464.20 |
| 2002-09-19 | 453.84 |
| 2002-09-20 | 453.66 |
| 2002-09-23 | 441.95 |
| 2002-09-24 | 433.46 |
| 2002-09-25 | 440.46 |
| 2002-09-26 | 452.79 |
| 2002-09-27 | 435.31 |
| 2002-09-30 | 419.08 |
| 2002-10-01 | 427.84 |
| 2002-10-02 | 417.83 |
| 2002-10-03 | 413.56 |
| 2002-10-04 | 412.79 |
| 2002-10-07 | 397.48 |
| 2002-10-08 | 413.59 |
| 2002-10-09 | 397.44 |
| 2002-10-10 | 405.34 |
| 2002-10-11 | 425.42 |
| 2002-10-14 | 429.51 |
| 2002-10-15 | 450.46 |
| 2002-10-16 | 443.69 |
| 2002-10-17 | 443.53 |
| 2002-10-18 | 450.82 |
| 2002-10-21 | 456.07 |
| 2002-10-22 | 451.06 |
| 2002-10-23 | 457.86 |
| 2002-10-24 | 453.20 |
| 2002-10-25 | 462.52 |
| 2002-10-28 | 453.54 |
| 2002-10-29 | 456.38 |
| 2002-10-30 | 449.06 |
| 2002-10-31 | 444.20 |
| 2002-11-01 | 449.78 |
| 2002-11-04 | 440.80 |
| 2002-11-05 | 445.51 |
| 2002-11-06 | 447.01 |
| 2002-11-07 | 439.30 |
| 2002-11-08 | 432.49 |
| 2002-11-11 | 424.24 |
| 2002-11-12 | 430.44 |
| 2002-11-13 | 435.02 |
| 2002-11-14 | 447.16 |
| 2002-11-15 | 451.33 |
| 2002-11-18 | 443.57 |
| 2002-11-19 | 433.70 |
| 2002-11-20 | 440.83 |
| 2002-11-21 | 444.33 |
| 2002-11-22 | 444.52 |
| 2002-11-25 | 445.12 |
| 2002-11-26 | 438.55 |
| 2002-11-27 | 452.43 |
| 2002-11-28 | . |
| 2002-11-29 | 450.13 |
| 2002-12-02 | 452.10 |
| 2002-12-03 | 444.46 |
| 2002-12-04 | 448.37 |
| 2002-12-05 | 440.71 |
| 2002-12-06 | 442.24 |
| 2002-12-09 | 431.91 |
| 2002-12-10 | 439.25 |
| 2002-12-11 | 436.38 |
| 2002-12-12 | 435.56 |
| 2002-12-13 | 427.50 |
| 2002-12-16 | 436.56 |
| 2002-12-17 | 427.14 |
| 2002-12-18 | 422.07 |
| 2002-12-19 | 418.60 |
| 2002-12-20 | 423.36 |
| 2002-12-23 | 416.14 |
| 2002-12-24 | 413.80 |
| 2002-12-25 | . |
| 2002-12-26 | 415.64 |
| 2002-12-27 | 410.43 |
| 2002-12-30 | 417.53 |
| 2002-12-31 | 418.55 |
| 2003-01-01 | . |
| 2003-01-02 | 431.97 |
| 2003-01-03 | 421.63 |
| 2003-01-06 | 423.98 |
| 2003-01-07 | 423.05 |
| 2003-01-08 | 420.20 |
| 2003-01-09 | 431.74 |
| 2003-01-10 | 430.88 |
| 2003-01-13 | 429.76 |
| 2003-01-14 | 429.86 |
| 2003-01-15 | 425.02 |
| 2003-01-16 | 425.98 |
| 2003-01-17 | 423.06 |
| 2003-01-20 | . |
| 2003-01-21 | 413.28 |
| 2003-01-22 | 408.93 |
| 2003-01-23 | 413.16 |
| 2003-01-24 | 402.31 |
| 2003-01-27 | 396.11 |
| 2003-01-28 | 400.51 |
| 2003-01-29 | 402.12 |
| 2003-01-30 | 397.44 |
| 2003-01-31 | 401.44 |
| 2003-02-03 | 403.27 |
| 2003-02-04 | 398.18 |
| 2003-02-05 | 397.14 |
| 2003-02-06 | 395.23 |
| 2003-02-07 | 390.27 |
| 2003-02-10 | 391.49 |
| 2003-02-11 | 391.42 |
| 2003-02-12 | 389.24 |
| 2003-02-13 | 385.15 |
| 2003-02-14 | 394.92 |
| 2003-02-17 | . |
| 2003-02-18 | 401.63 |
| 2003-02-19 | 397.07 |
| 2003-02-20 | 393.91 |
| 2003-02-21 | 401.70 |
| 2003-02-24 | 393.85 |
| 2003-02-25 | 398.86 |
| 2003-02-26 | 395.19 |
| 2003-02-27 | 398.31 |
| 2003-02-28 | 399.04 |
| 2003-03-03 | 395.04 |
| 2003-03-04 | 386.37 |
| 2003-03-05 | 387.71 |
| 2003-03-06 | 386.26 |
| 2003-03-07 | 391.11 |
| 2003-03-10 | 382.15 |
| 2003-03-11 | 380.61 |
| 2003-03-12 | 383.42 |
| 2003-03-13 | 398.62 |
| 2003-03-14 | 398.16 |
| 2003-03-17 | 417.56 |
| 2003-03-18 | 419.47 |
| 2003-03-19 | 423.19 |
| 2003-03-20 | 425.58 |
| 2003-03-21 | 437.45 |
| 2003-03-24 | 420.04 |
| 2003-03-25 | 428.16 |
| 2003-03-26 | 428.79 |
| 2003-03-27 | 426.50 |
| 2003-03-28 | 422.47 |
| 2003-03-31 | 416.62 |
| 2003-04-01 | 418.41 |
| 2003-04-02 | 432.14 |
| 2003-04-03 | 433.24 |
| 2003-04-04 | 435.76 |
| 2003-04-07 | 437.36 |
| 2003-04-08 | 436.17 |
| 2003-04-09 | 428.63 |
| 2003-04-10 | 436.31 |
| 2003-04-11 | 432.87 |
| 2003-04-14 | 440.92 |
| 2003-04-15 | 446.50 |
| 2003-04-16 | 436.97 |
| 2003-04-17 | 444.92 |
| 2003-04-18 | . |
| 2003-04-21 | 442.78 |
| 2003-04-22 | 450.05 |
| 2003-04-23 | 449.43 |
| 2003-04-24 | 444.70 |
| 2003-04-25 | 442.61 |
| 2003-04-28 | 451.72 |
| 2003-04-29 | 456.66 |
| 2003-04-30 | 455.49 |
| 2003-05-01 | 452.92 |
| 2003-05-02 | 460.92 |
| 2003-05-05 | 460.11 |
| 2003-05-06 | 465.81 |
| 2003-05-07 | 462.71 |
| 2003-05-08 | 460.70 |
| 2003-05-09 | 466.79 |
| 2003-05-12 | 475.03 |
| 2003-05-13 | 472.42 |
| 2003-05-14 | 465.96 |
| 2003-05-15 | 464.58 |
| 2003-05-16 | 461.11 |
| 2003-05-19 | 448.48 |
| 2003-05-20 | 452.19 |
| 2003-05-21 | 452.48 |
| 2003-05-22 | 458.58 |
| 2003-05-23 | 455.42 |
| 2003-05-26 | . |
| 2003-05-27 | 464.14 |
| 2003-05-28 | 468.93 |
| 2003-05-29 | 467.17 |
| 2003-05-30 | 474.65 |
| 2003-06-02 | 477.34 |
| 2003-06-03 | 479.92 |
| 2003-06-04 | 486.84 |
| 2003-06-05 | 491.80 |
| 2003-06-06 | 488.50 |
| 2003-06-09 | 482.43 |
| 2003-06-10 | 487.83 |
| 2003-06-11 | 493.02 |
| 2003-06-12 | 492.10 |
| 2003-06-13 | 486.67 |
| 2003-06-16 | 498.95 |
| 2003-06-17 | 497.60 |
| 2003-06-18 | 496.84 |
| 2003-06-19 | 490.05 |
| 2003-06-20 | 489.79 |
| 2003-06-23 | 482.05 |
| 2003-06-24 | 486.94 |
| 2003-06-25 | 485.76 |
| 2003-06-26 | 490.44 |
| 2003-06-27 | 487.64 |
| 2003-06-30 | 489.27 |
| 2003-07-01 | 491.83 |
| 2003-07-02 | 497.75 |
| 2003-07-03 | 494.21 |
| 2003-07-04 | . |
| 2003-07-07 | 505.14 |
| 2003-07-08 | 513.84 |
| 2003-07-09 | 507.56 |
| 2003-07-10 | 500.60 |
| 2003-07-11 | 508.22 |
| 2003-07-14 | 511.87 |
| 2003-07-15 | 511.89 |
| 2003-07-16 | 509.86 |
| 2003-07-17 | 502.66 |
| 2003-07-18 | 505.73 |
| 2003-07-21 | 500.09 |
| 2003-07-22 | 503.08 |
| 2003-07-23 | 506.94 |
| 2003-07-24 | 503.38 |
| 2003-07-25 | 508.88 |
| 2003-07-28 | 510.70 |
| 2003-07-29 | 505.97 |
| 2003-07-30 | 505.67 |
| 2003-07-31 | 504.53 |
| 2003-08-01 | 500.29 |
| 2003-08-04 | 501.98 |
| 2003-08-05 | 491.72 |
| 2003-08-06 | 493.26 |
| 2003-08-07 | 500.07 |
| 2003-08-08 | 505.06 |
| 2003-08-11 | 506.90 |
| 2003-08-12 | 514.58 |
| 2003-08-13 | 514.89 |
| 2003-08-14 | 515.51 |
| 2003-08-15 | 517.87 |
| 2003-08-18 | 526.15 |
| 2003-08-19 | 526.98 |
| 2003-08-20 | 527.77 |
| 2003-08-21 | 532.28 |
| 2003-08-22 | 526.60 |
| 2003-08-25 | 527.75 |
| 2003-08-26 | 528.33 |
| 2003-08-27 | 530.35 |
| 2003-08-28 | 537.13 |
| 2003-08-29 | 539.82 |
| 2003-09-01 | . |
| 2003-09-02 | 545.16 |
| 2003-09-03 | 544.30 |
| 2003-09-04 | 543.20 |
| 2003-09-05 | 535.10 |
| 2003-09-08 | 535.30 |
| 2003-09-09 | 522.49 |
| 2003-09-10 | 518.88 |
| 2003-09-11 | 524.30 |
| 2003-09-12 | 525.60 |
| 2003-09-15 | 528.46 |
| 2003-09-16 | 534.36 |
| 2003-09-17 | 533.43 |
| 2003-09-18 | 538.75 |
| 2003-09-19 | 537.22 |
| 2003-09-22 | 529.43 |
| 2003-09-23 | 535.79 |
| 2003-09-24 | 526.99 |
| 2003-09-25 | 525.26 |
| 2003-09-26 | 520.28 |
| 2003-09-29 | 520.33 |
| 2003-09-30 | 514.67 |
| 2003-10-01 | 528.24 |
| 2003-10-02 | 528.94 |
| 2003-10-03 | 536.92 |
| 2003-10-06 | 542.10 |
| 2003-10-07 | 547.27 |
| 2003-10-08 | 544.55 |
| 2003-10-09 | 554.18 |
| 2003-10-10 | 551.28 |
| 2003-10-13 | 558.08 |
| 2003-10-14 | 560.53 |
| 2003-10-15 | 557.54 |
| 2003-10-16 | 559.15 |
| 2003-10-17 | 551.73 |
| 2003-10-20 | 553.92 |
| 2003-10-21 | 554.63 |
| 2003-10-22 | 547.02 |
| 2003-10-23 | 550.94 |
| 2003-10-24 | 547.16 |
| 2003-10-27 | 552.43 |
| 2003-10-28 | 563.25 |
| 2003-10-29 | 563.71 |
| 2003-10-30 | 562.60 |
| 2003-10-31 | 562.31 |
| 2003-11-03 | 567.73 |
| 2003-11-04 | 564.00 |
| 2003-11-05 | 560.73 |
| 2003-11-06 | 563.75 |
| 2003-11-07 | 562.97 |
| 2003-11-10 | 559.30 |
| 2003-11-11 | 560.37 |
| 2003-11-12 | 564.63 |
| 2003-11-13 | 558.42 |
| 2003-11-14 | 554.24 |
| 2003-11-17 | 548.39 |
| 2003-11-18 | 542.71 |
| 2003-11-19 | 547.19 |
| 2003-11-20 | 546.53 |
| 2003-11-21 | 548.46 |
| 2003-11-24 | 561.27 |
| 2003-11-25 | 563.41 |
| 2003-11-26 | 562.44 |
| 2003-11-27 | . |
| 2003-11-28 | 564.40 |
| 2003-12-01 | 566.16 |
| 2003-12-02 | 557.58 |
| 2003-12-03 | 551.44 |
| 2003-12-04 | 546.92 |
| 2003-12-05 | 542.91 |
| 2003-12-08 | 543.96 |
| 2003-12-09 | 537.34 |
| 2003-12-10 | 532.93 |
| 2003-12-11 | 540.84 |
| 2003-12-12 | 539.33 |
| 2003-12-15 | 529.72 |
| 2003-12-16 | 530.50 |
| 2003-12-17 | 537.61 |
| 2003-12-18 | 544.01 |
| 2003-12-19 | 543.05 |
| 2003-12-22 | 543.80 |
| 2003-12-23 | 545.76 |
| 2003-12-24 | 543.84 |
| 2003-12-25 | . |
| 2003-12-26 | 545.87 |
| 2003-12-29 | 552.46 |
| 2003-12-30 | 552.75 |
| 2003-12-31 | 553.43 |
| 2004-01-01 | . |
| 2004-01-02 | 545.18 |
| 2004-01-05 | 547.55 |
| 2004-01-06 | 553.94 |
| 2004-01-07 | 555.61 |
| 2004-01-08 | 551.26 |
| 2004-01-09 | 547.33 |
| 2004-01-12 | 548.02 |
| 2004-01-13 | 550.36 |
| 2004-01-14 | 554.96 |
| 2004-01-15 | 557.20 |
| 2004-01-16 | 557.75 |
| 2004-01-19 | . |
| 2004-01-20 | 554.32 |
| 2004-01-21 | 559.38 |
| 2004-01-22 | 561.94 |
| 2004-01-23 | 564.65 |
| 2004-01-26 | 567.34 |
| 2004-01-27 | 562.93 |
| 2004-01-28 | 550.39 |
| 2004-01-29 | 555.62 |
| 2004-01-30 | 555.64 |
| 2004-02-02 | 557.56 |
| 2004-02-03 | 557.60 |
| 2004-02-04 | 558.02 |
| 2004-02-05 | 562.38 |
| 2004-02-06 | 571.54 |
| 2004-02-09 | 571.14 |
| 2004-02-10 | 574.26 |
| 2004-02-11 | 579.71 |
| 2004-02-12 | 578.54 |
| 2004-02-13 | 573.58 |
| 2004-02-16 | . |
| 2004-02-17 | 580.40 |
| 2004-02-18 | 578.71 |
| 2004-02-19 | 578.13 |
| 2004-02-20 | 581.29 |
| 2004-02-23 | 578.15 |
| 2004-02-24 | 577.79 |
| 2004-02-25 | 579.83 |
| 2004-02-26 | 582.53 |
| 2004-02-27 | 584.44 |
| 2004-03-01 | 592.33 |
| 2004-03-02 | 586.42 |
| 2004-03-03 | 588.54 |
| 2004-03-04 | 590.77 |
| 2004-03-05 | 591.58 |
| 2004-03-08 | 587.65 |
| 2004-03-09 | 583.81 |
| 2004-03-10 | 573.50 |
| 2004-03-11 | 567.28 |
| 2004-03-12 | 573.94 |
| 2004-03-15 | 565.04 |
| 2004-03-16 | 566.50 |
| 2004-03-17 | 572.98 |
| 2004-03-18 | 574.42 |
| 2004-03-19 | 570.20 |
| 2004-03-22 | 562.26 |
| 2004-03-23 | 561.73 |
| 2004-03-24 | 562.21 |
| 2004-03-25 | 575.22 |
| 2004-03-26 | 574.63 |
| 2004-03-29 | 582.50 |
| 2004-03-30 | 584.48 |
| 2004-03-31 | 585.69 |
| 2004-04-01 | 583.59 |
| 2004-04-02 | 586.39 |
| 2004-04-05 | 592.03 |
| 2004-04-06 | 592.05 |
| 2004-04-07 | 587.06 |
| 2004-04-08 | 581.15 |
| 2004-04-09 | . |
| 2004-04-12 | 585.27 |
| 2004-04-13 | 576.21 |
| 2004-04-14 | 576.03 |
| 2004-04-15 | 579.01 |
| 2004-04-16 | 582.49 |
| 2004-04-19 | 582.52 |
| 2004-04-20 | 578.08 |
| 2004-04-21 | 582.36 |
| 2004-04-22 | 592.16 |
| 2004-04-23 | 592.62 |
| 2004-04-26 | 587.82 |
| 2004-04-27 | 591.30 |
| 2004-04-28 | 583.82 |
| 2004-04-29 | 577.74 |
| 2004-04-30 | 575.07 |
| 2004-05-03 | 578.28 |
| 2004-05-04 | 577.98 |
| 2004-05-05 | 579.33 |
| 2004-05-06 | 569.83 |
| 2004-05-07 | 558.66 |
| 2004-05-10 | 556.52 |
| 2004-05-11 | 559.38 |
| 2004-05-12 | 560.14 |
| 2004-05-13 | 558.97 |
| 2004-05-14 | 557.56 |
| 2004-05-17 | 550.51 |
| 2004-05-18 | 559.29 |
| 2004-05-19 | 557.48 |
| 2004-05-20 | 557.23 |
| 2004-05-21 | 560.80 |
| 2004-05-24 | 563.92 |
| 2004-05-25 | 575.95 |
| 2004-05-26 | 576.16 |
| 2004-05-27 | 582.93 |
| 2004-05-28 | 583.19 |
| 2004-05-31 | . |
| 2004-06-01 | 584.34 |
| 2004-06-02 | 587.15 |
| 2004-06-03 | 584.23 |
| 2004-06-04 | 585.33 |
| 2004-06-07 | 594.41 |
| 2004-06-08 | 597.74 |
| 2004-06-09 | 591.23 |
| 2004-06-10 | 593.15 |
| 2004-06-11 | . |
| 2004-06-14 | 586.32 |
| 2004-06-15 | 591.62 |
| 2004-06-16 | 591.80 |
| 2004-06-17 | 589.95 |
| 2004-06-18 | 587.79 |
| 2004-06-21 | 586.50 |
| 2004-06-22 | 585.61 |
| 2004-06-23 | 588.74 |
| 2004-06-24 | 587.47 |
| 2004-06-25 | 586.03 |
| 2004-06-28 | 586.85 |
| 2004-06-29 | 579.90 |
| 2004-06-30 | 582.50 |
| 2004-07-01 | 571.99 |
| 2004-07-02 | 568.91 |
| 2004-07-05 | . |
| 2004-07-06 | 566.69 |
| 2004-07-07 | 567.67 |
| 2004-07-08 | 559.14 |
| 2004-07-09 | 560.23 |
| 2004-07-12 | 561.87 |
| 2004-07-13 | 566.89 |
| 2004-07-14 | 563.04 |
| 2004-07-15 | 560.79 |
| 2004-07-16 | 554.48 |
| 2004-07-19 | 551.20 |
| 2004-07-20 | 560.05 |
| 2004-07-21 | 553.03 |
| 2004-07-22 | 552.14 |
| 2004-07-23 | 547.04 |
| 2004-07-26 | 541.48 |
| 2004-07-27 | 552.31 |
| 2004-07-28 | 548.91 |
| 2004-07-29 | 552.08 |
| 2004-07-30 | 550.10 |
| 2004-08-02 | 550.02 |
| 2004-08-03 | 542.77 |
| 2004-08-04 | 539.58 |
| 2004-08-05 | 526.84 |
| 2004-08-06 | 519.90 |
| 2004-08-09 | 521.56 |
| 2004-08-10 | 530.18 |
| 2004-08-11 | 526.47 |
| 2004-08-12 | 524.03 |
| 2004-08-13 | 525.26 |
| 2004-08-16 | 536.78 |
| 2004-08-17 | 543.83 |
| 2004-08-18 | 548.14 |
| 2004-08-19 | 547.46 |
| 2004-08-20 | 549.81 |
| 2004-08-23 | 545.82 |
| 2004-08-24 | 547.67 |
| 2004-08-25 | 552.32 |
| 2004-08-26 | 552.86 |
| 2004-08-27 | 552.77 |
| 2004-08-30 | 547.57 |
| 2004-08-31 | 545.72 |
| 2004-09-01 | 548.22 |
| 2004-09-02 | 559.92 |
| 2004-09-03 | 561.02 |
| 2004-09-06 | . |
| 2004-09-07 | 563.32 |
| 2004-09-08 | 557.84 |
| 2004-09-09 | 553.82 |
| 2004-09-10 | 560.59 |
| 2004-09-13 | 563.50 |
| 2004-09-14 | 565.01 |
| 2004-09-15 | 561.93 |
| 2004-09-16 | 564.11 |
| 2004-09-17 | 562.70 |
| 2004-09-20 | 559.63 |
| 2004-09-21 | 562.38 |
| 2004-09-22 | 555.15 |
| 2004-09-23 | 556.88 |
| 2004-09-24 | 558.48 |
| 2004-09-27 | 554.07 |
| 2004-09-28 | 555.86 |
| 2004-09-29 | 560.69 |
| 2004-09-30 | 559.26 |
| 2004-10-01 | 564.06 |
| 2004-10-04 | 568.32 |
| 2004-10-05 | 566.55 |
| 2004-10-06 | 568.98 |
| 2004-10-07 | 565.78 |
| 2004-10-08 | 560.72 |
| 2004-10-11 | 563.52 |
| 2004-10-12 | 561.68 |
| 2004-10-13 | 559.66 |
| 2004-10-14 | 555.70 |
| 2004-10-15 | 558.65 |
| 2004-10-18 | 565.88 |
| 2004-10-19 | 562.47 |
| 2004-10-20 | 561.49 |
| 2004-10-21 | 565.13 |
| 2004-10-22 | 559.47 |
| 2004-10-25 | 558.38 |
| 2004-10-26 | 565.03 |
| 2004-10-27 | 578.82 |
| 2004-10-28 | 581.41 |
| 2004-10-29 | 579.77 |
| 2004-11-01 | 582.30 |
| 2004-11-02 | 585.71 |
| 2004-11-03 | 589.11 |
| 2004-11-04 | 602.43 |
| 2004-11-05 | 608.18 |
| 2004-11-08 | 609.31 |
| 2004-11-09 | 608.26 |
| 2004-11-10 | 609.85 |
| 2004-11-11 | 616.95 |
| 2004-11-12 | 622.80 |
| 2004-11-15 | 627.04 |
| 2004-11-16 | 618.72 |
| 2004-11-17 | 620.16 |
| 2004-11-18 | 619.27 |
| 2004-11-19 | 610.92 |
| 2004-11-22 | 614.69 |
| 2004-11-23 | 617.70 |
| 2004-11-24 | 620.63 |
| 2004-11-25 | . |
| 2004-11-26 | 621.11 |
| 2004-11-29 | 614.08 |
| 2004-11-30 | 605.54 |
| 2004-12-01 | 616.24 |
| 2004-12-02 | 616.86 |
| 2004-12-03 | 614.00 |
| 2004-12-06 | 612.40 |
| 2004-12-07 | 606.89 |
| 2004-12-08 | 613.13 |
| 2004-12-09 | 616.95 |
| 2004-12-10 | 615.11 |
| 2004-12-13 | 616.18 |
| 2004-12-14 | 621.23 |
| 2004-12-15 | 621.40 |
| 2004-12-16 | 617.36 |
| 2004-12-17 | 611.59 |
| 2004-12-20 | 610.44 |
| 2004-12-21 | 616.48 |
| 2004-12-22 | 620.00 |
| 2004-12-23 | 618.09 |
| 2004-12-24 | . |
| 2004-12-27 | 617.77 |
| 2004-12-28 | 625.32 |
| 2004-12-29 | 627.90 |
| 2004-12-30 | 628.77 |
| 2004-12-31 | 627.07 |
| 2005-01-03 | 625.02 |
| 2005-01-04 | 616.53 |
| 2005-01-05 | 615.40 |
| 2005-01-06 | 613.20 |
| 2005-01-07 | 612.54 |
| 2005-01-10 | 615.48 |
| 2005-01-11 | 613.58 |
| 2005-01-12 | 618.23 |
| 2005-01-13 | 612.77 |
| 2005-01-14 | 617.90 |
| 2005-01-17 | . |
| 2005-01-18 | 624.09 |
| 2005-01-19 | 617.44 |
| 2005-01-20 | 607.50 |
| 2005-01-21 | 602.48 |
| 2005-01-24 | 596.95 |
| 2005-01-25 | 598.42 |
| 2005-01-26 | 602.65 |
| 2005-01-27 | 603.73 |
#2005-01-28| 601.91
#2005-01-31| 608.60
#2005-02-01| 610.47
#2005-02-02| 614.45
#2005-02-03| 615.68
#2005-02-04| 619.41
#2005-02-07| 618.62
#2005-02-08| 618.34
#2005-02-09| 611.21
#2005-02-10| 612.56
#2005-02-11| 616.86
#2005-02-14| 617.08
#2005-02-15| 619.64
#2005-02-16| 618.70
#2005-02-17| 615.15
#2005-02-18| 615.04
#2005-02-21| .
#2005-02-22| 602.78
#2005-02-23| 605.15
#2005-02-24| 608.90
#2005-02-25| 613.02
#2005-02-28| 612.57
#2005-03-01| 618.59
#2005-03-02| 618.12
#2005-03-03| 620.32
#2005-03-04| 624.17
#2005-03-07| 624.70
#2005-03-08| 621.86
#2005-03-09| 618.07
#2005-03-10| 618.54
#2005-03-11| 616.94
#2005-03-14| 617.46
#2005-03-15| 615.75
#2005-03-16| 611.63
#2005-03-17| 613.56
#2005-03-18| 609.92
#2005-03-21| 606.85
#2005-03-22| 605.91
#2005-03-23| 605.25
#2005-03-24| 605.70
#2005-03-25| .
#2005-03-28| 608.88
#2005-03-29| 604.47
#2005-03-30| 611.95
#2005-03-31| 612.10
#2005-04-01| 603.03
#2005-04-04| 608.75
#2005-04-05| 614.42
#2005-04-06| 611.48
#2005-04-07| 611.51
#2005-04-08| 604.82
#2005-04-11| 604.16
#2005-04-12| 607.69
#2005-04-13| 602.18
#2005-04-14| 595.68
#2005-04-15| 584.62
#2005-04-18| 588.22
#2005-04-19| 588.81
#2005-04-20| 579.68
#2005-04-21| 589.18
#2005-04-22| 578.31
#2005-04-25| 584.22
#2005-04-26| 582.10
#2005-04-27| 584.18
#2005-04-28| 577.63
#2005-04-29| 578.28
#2005-05-02| 583.83
#2005-05-03| 586.48
#2005-05-04| 592.00
#2005-05-05| 593.94
#2005-05-06| 593.91
#2005-05-09| 598.87
#2005-05-10| 593.80
#2005-05-11| 595.93
#2005-05-12| 591.21
#2005-05-13| 589.01
#2005-05-16| 598.67
#2005-05-17| 606.14
#2005-05-18| 617.00
#2005-05-19| 621.12
#2005-05-20| 618.86
#2005-05-23| 622.55
#2005-05-24| 621.07
#2005-05-25| 618.68
#2005-05-26| 621.70
#2005-05-27| 622.86
#2005-05-30| .
#2005-05-31| 620.54
#2005-06-01| 627.26
#2005-06-02| 633.86
#2005-06-03| 626.70
#2005-06-06| 631.36
#2005-06-07| 632.74
#2005-06-08| 628.70
#2005-06-09| 632.83
#2005-06-10| 631.53
#2005-06-13| 633.53
#2005-06-14| 642.91
#2005-06-15| 644.85
#2005-06-16| 645.97
#2005-06-17| 644.87
#2005-06-20| 643.92
#2005-06-21| 642.47
#2005-06-22| 643.72
#2005-06-23| 634.23
#2005-06-24| 628.22
#2005-06-27| 628.33
#2005-06-28| 639.44
#2005-06-29| 637.53
#2005-06-30| 634.79
#2005-07-01| 636.10
#2005-07-04| .
#2005-07-05| 647.89
#2005-07-06| 643.03
#2005-07-07| 644.69
#2005-07-08| 652.19
#2005-07-11| 657.27
#2005-07-12| 661.53
#2005-07-13| 658.73
#2005-07-14| 659.77
#2005-07-15| 662.12
#2005-07-18| 664.29
#2005-07-19| 668.75
#2005-07-20| 671.49
#2005-07-21| 668.13
#2005-07-22| 671.37
#2005-07-25| 667.37
#2005-07-26| 668.97
#2005-07-27| 673.83
#2005-07-28| 680.16
#2005-07-29| 675.73
#2005-08-01| 676.82
#2005-08-02| 678.60
#2005-08-03| 675.55
#2005-08-04| 663.57
#2005-08-05| 657.46
#2005-08-08| 655.00
#2005-08-09| 659.31
#2005-08-10| 658.57
#2005-08-11| 659.02
#2005-08-12| 658.65
#2005-08-15| 661.98
#2005-08-16| 646.72
#2005-08-17| 649.49
#2005-08-18| 648.53
#2005-08-19| 643.68
#2005-08-22| 643.59
#2005-08-23| 642.61
#2005-08-24| 636.96
#2005-08-25| 639.73
#2005-08-26| 634.65
#2005-08-29| 638.78
#2005-08-30| 631.03
#2005-08-31| 637.56
#2005-09-01| 632.01
#2005-09-02| 629.56
#2005-09-05| .
#2005-09-06| 641.59
#2005-09-07| 645.69
#2005-09-08| 638.98
#2005-09-09| 642.72
#2005-09-12| 646.96
#2005-09-13| 637.58
#2005-09-14| 632.51
#2005-09-15| 630.92
#2005-09-16| 630.76
#2005-09-19| 623.76
#2005-09-20| 612.83
#2005-09-21| 604.21
#2005-09-22| 614.87
#2005-09-23| 616.22
#2005-09-26| 617.49
#2005-09-27| 619.19
#2005-09-28| 614.00
#2005-09-29| 620.10
#2005-09-30| 623.38
#2005-10-03| 623.53
#2005-10-04| 620.98
#2005-10-05| 612.85
#2005-10-06| 613.59
#2005-10-07| 615.68
#2005-10-10| 613.51
#2005-10-11| 611.67
#2005-10-12| 605.46
#2005-10-13| 606.36
#2005-10-14| 612.34
#2005-10-17| 615.05
#2005-10-18| 609.03
#2005-10-19| 623.47
#2005-10-20| 617.44
#2005-10-21| 618.31
#2005-10-24| 626.75
#2005-10-25| 619.11
#2005-10-26| 615.31
#2005-10-27| 602.28
#2005-10-28| 614.67
#2005-10-31| 628.05
#2005-11-01| 626.14
#2005-11-02| 635.30
#2005-11-03| 639.22
#2005-11-04| 641.94
#2005-11-07| 646.38
#2005-11-08| 639.19
#2005-11-09| 640.97
#2005-11-10| 651.09
#2005-11-11| 652.34
#2005-11-14| 653.53
#2005-11-15| 643.70
#2005-11-16| 646.16
#2005-11-17| 655.04
#2005-11-18| 657.66
#2005-11-21| 661.24
#2005-11-22| 665.73
#2005-11-23| 668.77
#2005-11-24| .
#2005-11-25| 669.65
#2005-11-28| 660.65
#2005-11-29| 658.45
#2005-11-30| 654.83
#2005-12-01| 658.50
#2005-12-02| 660.40
#2005-12-05| 655.89
#2005-12-06| 658.24
#2005-12-07| 659.04
#2005-12-08| 657.82
#2005-12-09| 659.88
#2005-12-12| 662.50
#2005-12-13| 664.21
#2005-12-14| 667.76
#2005-12-15| 664.84
#2005-12-16| 662.88
#2005-12-19| 655.17
#2005-12-20| 655.07
#2005-12-21| 657.43
#2005-12-22| 656.58
#2005-12-23| 657.91
#2005-12-26| .
#2005-12-27| 651.12
#2005-12-28| 654.42
#2005-12-29| 652.40
#2005-12-30| 648.11
#2006-01-02| .
#2006-01-03| 652.47
#2006-01-04| 650.60
#2006-01-05| 649.14
#2006-01-06| 652.46
#2006-01-09| 656.89
#2006-01-10| 659.26
#2006-01-11| 662.34
#2006-01-12| 657.88
#2006-01-13| 656.37
#2006-01-16| .
#2006-01-17| 650.85
#2006-01-18| 651.68
#2006-01-19| 654.86
#2006-01-20| 643.04
#2006-01-23| 641.79
#2006-01-24| 648.04
#2006-01-25| 648.82
#2006-01-26| 653.57
#2006-01-27| 654.97
#2006-01-30| 653.64
#2006-01-31| 654.35
#2006-02-01| 653.68
#2006-02-02| 654.11
#2006-02-03| 649.11
#2006-02-06| 646.87
#2006-02-07| 641.98
#2006-02-08| 646.54
#2006-02-09| 645.14
#2006-02-10| 646.95
#2006-02-13| 647.05
#2006-02-14| 657.97
#2006-02-15| 664.14
#2006-02-16| 666.02
#2006-02-17| 662.45
#2006-02-20| .
#2006-02-21| 658.24
#2006-02-22| 662.43
#2006-02-23| 662.06
#2006-02-24| 660.40
#2006-02-27| 668.79
#2006-02-28| 662.00
#2006-03-01| 666.41
#2006-03-02| 663.13
#2006-03-03| 661.67
#2006-03-06| 658.35
#2006-03-07| 656.74
#2006-03-08| 659.14
#2006-03-09| 654.94
#2006-03-10| 661.02
#2006-03-13| 662.01
#2006-03-14| 670.02
#2006-03-15| 671.64
#2006-03-16| 675.53
#2006-03-17| 677.68
#2006-03-20| 679.00
#2006-03-21| 676.36
#2006-03-22| 678.30
#2006-03-23| 679.35
#2006-03-24| 677.18
#2006-03-27| 676.36
#2006-03-28| 675.04
#2006-03-29| 679.16
#2006-03-30| 676.13
#2006-03-31| 674.33
#2006-04-03| 670.06
#2006-04-04| 673.84
#2006-04-05| 678.05
#2006-04-06| 680.24
#2006-04-07| 673.72
#2006-04-10| 670.28
#2006-04-11| 664.92
#2006-04-12| 665.80
#2006-04-13| 666.74
#2006-04-14| .
#2006-04-17| 661.83
#2006-04-18| 672.33
#2006-04-19| 672.06
#2006-04-20| 669.62
#2006-04-21| 662.75
#2006-04-24| 660.93
#2006-04-25| 660.07
#2006-04-26| 663.69
#2006-04-27| 665.76
#2006-04-28| 663.77
#2006-05-01| 664.46
#2006-05-02| 664.65
#2006-05-03| 664.33
#2006-05-04| 665.35
#2006-05-05| 674.28
#2006-05-08| 674.75
#2006-05-09| 674.98
#2006-05-10| 672.95
#2006-05-11| 664.92
#2006-05-12| 654.95
#2006-05-15| 657.70
#2006-05-16| 651.23
#2006-05-17| 642.75
#2006-05-18| 645.72
#2006-05-19| 650.67
#2006-05-22| 646.02
#2006-05-23| 642.79
#2006-05-24| 642.93
#2006-05-25| 651.95
#2006-05-26| 653.48
#2006-05-29| .
#2006-05-30| 641.65
#2006-05-31| 647.96
#2006-06-01| 656.15
#2006-06-02| 654.30
#2006-06-05| 643.72
#2006-06-06| 641.26
#2006-06-07| 641.36
#2006-06-08| 643.53
#2006-06-09| 640.93
#2006-06-12| 631.80
#2006-06-13| 630.25
#2006-06-14| 634.61
#2006-06-15| 647.30
#2006-06-16| 643.11
#2006-06-19| 638.57
#2006-06-20| 638.95
#2006-06-21| 645.52
#2006-06-22| 641.13
#2006-06-23| 639.36
#2006-06-26| 643.47
#2006-06-27| 635.34
#2006-06-28| 636.25
#2006-06-29| 647.65
#2006-06-30| 645.09
#2006-07-03| 644.89
#2006-07-04| .
#2006-07-05| 637.21
#2006-07-06| 637.51
#2006-07-07| 632.98
#2006-07-10| 634.77
#2006-07-11| 635.28
#2006-07-12| 623.87
#2006-07-13| 617.05
#2006-07-14| 609.33
#2006-07-17| 611.62
#2006-07-18| 606.05
#2006-07-19| 619.64
#2006-07-20| 613.70
#2006-07-21| 608.62
#2006-07-24| 620.55
#2006-07-25| 625.37
#2006-07-26| 614.79
#2006-07-27| 608.73
#2006-07-28| 615.81
#2006-07-31| 615.58
#2006-08-01| 609.38
#2006-08-02| 612.67
#2006-08-03| 621.56
#2006-08-04| 623.01
#2006-08-07| 621.35
#2006-08-08| 616.65
#2006-08-09| 608.10
#2006-08-10| 619.19
#2006-08-11| 617.74
#2006-08-14| 621.11
#2006-08-15| 630.41
#2006-08-16| 636.90
#2006-08-17| 641.37
#2006-08-18| 638.77
#2006-08-21| 632.36
#2006-08-22| 630.59
#2006-08-23| 625.69
#2006-08-24| 619.94
#2006-08-25| 618.40
#2006-08-28| 625.47
#2006-08-29| 629.50
#2006-08-30| 631.47
#2006-08-31| 632.14
#2006-09-01| 638.48
#2006-09-04| .
#2006-09-05| 642.38
#2006-09-06| 637.19
#2006-09-07| 635.88
#2006-09-08| 643.94
#2006-09-11| 652.54
#2006-09-12| 665.56
#2006-09-13| 667.08
#2006-09-14| 668.77
#2006-09-15| 669.30
#2006-09-18| 666.89
#2006-09-19| 667.88
#2006-09-20| 673.99
#2006-09-21| 662.06
#2006-09-22| 662.63
#2006-09-25| 668.33
#2006-09-26| 671.64
#2006-09-27| 670.26
#2006-09-28| 673.63
#2006-09-29| 666.25
#2006-10-02| 663.58
#2006-10-03| 672.74
#2006-10-04| 683.17
#2006-10-05| 681.00
#2006-10-06| 672.87
#2006-10-09| 677.87
#2006-10-10| 679.56
#2006-10-11| 679.69
#2006-10-12| 688.96
#2006-10-13| 687.13
#2006-10-16| 686.13
#2006-10-17| 680.91
#2006-10-18| 682.07
#2006-10-19| 681.18
#2006-10-20| 683.32
#2006-10-23| 694.69
#2006-10-24| 693.98
#2006-10-25| 690.28
#2006-10-26| 700.01
#2006-10-27| 692.11
#2006-10-30| 694.52
#2006-10-31| 691.95
#2006-11-01| 680.32
#2006-11-02| 678.21
#2006-11-03| 671.73
#2006-11-06| 678.76
#2006-11-07| 681.89
#2006-11-08| 683.17
#2006-11-09| 676.32
#2006-11-10| 681.69
#2006-11-13| 679.12
#2006-11-14| 691.38
#2006-11-15| 694.90
#2006-11-16| 695.60
#2006-11-17| 692.54
#2006-11-20| 690.52
#2006-11-21| 690.04
#2006-11-22| 693.32
#2006-11-23| .
#2006-11-24| 689.51
#2006-11-27| 678.75
#2006-11-28| 678.59
#2006-11-29| 684.56
#2006-11-30| 682.83
#2006-12-01| 680.65
#2006-12-04| 691.23
#2006-12-05| 695.61
#2006-12-06| 696.63
#2006-12-07| 691.24
#2006-12-08| 691.74
#2006-12-11| 692.99
#2006-12-12| 688.99
#2006-12-13| 692.62
#2006-12-14| 702.45
#2006-12-15| 699.95
#2006-12-18| 695.87
#2006-12-19| 693.66
#2006-12-20| 691.63
#2006-12-21| 689.01
#2006-12-22| 689.37
#2006-12-25| .
#2006-12-26| 689.40
#2006-12-27| 694.10
#2006-12-28| 692.25
#2006-12-29| 690.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 695.62
#2007-01-04| 698.08
#2007-01-05| 691.44
#2007-01-08| 690.70
#2007-01-09| 695.00
#2007-01-10| 697.60
#2007-01-11| 707.08
#2007-01-12| 711.46
#2007-01-15| .
#2007-01-16| 712.95
#2007-01-17| 712.14
#2007-01-18| 715.97
#2007-01-19| 716.92
#2007-01-22| 711.56
#2007-01-23| 711.34
#2007-01-24| 718.22
#2007-01-25| 712.28
#2007-01-26| 709.37
#2007-01-29| 710.53
#2007-01-30| 711.64
#2007-01-31| 719.21
#2007-02-01| 724.87
#2007-02-02| 725.08
#2007-02-05| 724.23
#2007-02-06| 727.71
#2007-02-07| 729.20
#2007-02-08| 729.38
#2007-02-09| 724.81
#2007-02-12| 723.46
#2007-02-13| 728.27
#2007-02-14| 731.49
#2007-02-15| 736.47
#2007-02-16| 735.37
#2007-02-19| .
#2007-02-20| 743.17
#2007-02-21| 740.86
#2007-02-22| 738.75
#2007-02-23| 737.87
#2007-02-26| 734.83
#2007-02-27| 710.62
#2007-02-28| 712.93
#2007-03-01| 708.78
#2007-03-02| 702.07
#2007-03-05| 693.46
#2007-03-06| 703.45
#2007-03-07| 704.10
#2007-03-08| 709.85
#2007-03-09| 709.54
#2007-03-12| 711.34
#2007-03-13| 696.37
#2007-03-14| 696.46
#2007-03-15| 702.01
#2007-03-16| 701.42
#2007-03-19| 708.51
#2007-03-20| 714.01
#2007-03-21| 724.62
#2007-03-22| 724.47
#2007-03-23| 727.56
#2007-03-26| 728.17
#2007-03-27| 722.93
#2007-03-28| 716.37
#2007-03-29| 716.44
#2007-03-30| 717.90
#2007-04-02| 720.96
#2007-04-03| 729.15
#2007-04-04| 728.39
#2007-04-05| 730.78
#2007-04-06| .
#2007-04-09| 732.49
#2007-04-10| 732.71
#2007-04-11| 727.59
#2007-04-12| 730.64
#2007-04-13| 729.59
#2007-04-16| 737.02
#2007-04-17| 739.65
#2007-04-18| 736.37
#2007-04-19| 736.57
#2007-04-20| 745.25
#2007-04-23| 742.73
#2007-04-24| 741.33
#2007-04-25| 746.59
#2007-04-26| 745.86
#2007-04-27| 741.48
#2007-04-30| 730.45
#2007-05-01| 732.08
#2007-05-02| 735.74
#2007-05-03| 734.91
#2007-05-04| 735.09
#2007-05-07| 736.07
#2007-05-08| 734.41
#2007-05-09| 740.78
#2007-05-10| 731.95
#2007-05-11| 731.64
#2007-05-14| 730.33
#2007-05-15| 726.29
#2007-05-16| 730.88
#2007-05-17| 731.71
#2007-05-18| 739.67
#2007-05-21| 737.83
#2007-05-22| 736.50
#2007-05-23| 737.35
#2007-05-24| 735.58
#2007-05-25| 737.96
#2007-05-28| .
#2007-05-29| 739.87
#2007-05-30| 744.67
#2007-05-31| 748.19
#2007-06-01| 756.11
#2007-06-04| 759.81
#2007-06-05| 752.39
#2007-06-06| 747.03
#2007-06-07| 735.42
#2007-06-08| 743.68
#2007-06-11| 740.50
#2007-06-12| 731.24
#2007-06-13| 738.90
#2007-06-14| 739.92
#2007-06-15| 743.26
#2007-06-18| 741.65
#2007-06-19| 739.63
#2007-06-20| 738.42
#2007-06-21| 740.86
#2007-06-22| 734.70
#2007-06-25| 731.93
#2007-06-26| 727.17
#2007-06-27| 735.99
#2007-06-28| 735.37
#2007-06-29| 734.31
#2007-07-02| 738.63
#2007-07-03| 737.93
#2007-07-04| .
#2007-07-05| 739.45
#2007-07-06| 748.71
#2007-07-09| 746.52
#2007-07-10| 731.56
#2007-07-11| 734.27
#2007-07-12| 749.47
#2007-07-13| 751.21
#2007-07-16| 747.02
#2007-07-17| 743.46
#2007-07-18| 741.92
#2007-07-19| 743.34
#2007-07-20| 735.74
#2007-07-23| 733.08
#2007-07-24| 720.51
#2007-07-25| 722.09
#2007-07-26| 704.83
#2007-07-27| 694.73
#2007-07-30| 701.28
#2007-07-31| 693.44
#2007-08-01| 697.22
#2007-08-02| 704.58
#2007-08-03| 684.85
#2007-08-06| 701.71
#2007-08-07| 705.81
#2007-08-08| 716.93
#2007-08-09| 695.15
#2007-08-10| 695.23
#2007-08-13| 695.48
#2007-08-14| 675.20
#2007-08-15| 665.93
#2007-08-16| 668.43
#2007-08-17| 681.05
#2007-08-20| 681.91
#2007-08-21| 687.33
#2007-08-22| 695.68
#2007-08-23| 690.34
#2007-08-24| 700.64
#2007-08-27| 695.25
#2007-08-28| 681.34
#2007-08-29| 701.30
#2007-08-30| 695.69
#2007-08-31| 707.36
#2007-09-03| .
#2007-09-04| 704.18
#2007-09-05| 693.20
#2007-09-06| 693.12
#2007-09-07| 679.08
#2007-09-10| 674.61
#2007-09-11| 687.24
#2007-09-12| 684.95
#2007-09-13| 694.72
#2007-09-14| 696.60
#2007-09-17| 690.83
#2007-09-18| 715.93
#2007-09-19| 716.60
#2007-09-20| 707.04
#2007-09-21| 706.31
#2007-09-24| 702.95
#2007-09-25| 694.98
#2007-09-26| 699.89
#2007-09-27| 700.44
#2007-09-28| 699.97
#2007-10-01| 699.59
#2007-10-02| 705.45
#2007-10-03| 708.41
#2007-10-04| 705.59
#2007-10-05| 718.91
#2007-10-08| 714.58
#2007-10-09| 714.54
#2007-10-10| 717.17
#2007-10-11| 715.12
#2007-10-12| 716.53
#2007-10-15| 707.29
#2007-10-16| 700.62
#2007-10-17| 700.86
#2007-10-18| 696.03
#2007-10-19| 679.97
#2007-10-22| 687.02
#2007-10-23| 687.89
#2007-10-24| 685.62
#2007-10-25| 687.14
#2007-10-26| 696.70
#2007-10-29| 699.60
#2007-10-30| 699.14
#2007-10-31| 703.70
#2007-11-01| 683.42
#2007-11-02| 683.24
#2007-11-05| 673.94
#2007-11-06| 679.23
#2007-11-07| 667.77
#2007-11-08| 667.16
#2007-11-09| 652.36
#2007-11-12| 654.98
#2007-11-13| 676.40
#2007-11-14| 668.17
#2007-11-15| 662.49
#2007-11-16| 663.41
#2007-11-19| 647.35
#2007-11-20| 647.46
#2007-11-21| 641.10
#2007-11-22| .
#2007-11-23| 653.17
#2007-11-26| 639.45
#2007-11-27| 647.31
#2007-11-28| 668.04
#2007-11-29| 662.81
#2007-11-30| 669.57
#2007-12-03| 666.37
#2007-12-04| 668.38
#2007-12-05| 673.62
#2007-12-06| 677.92
#2007-12-07| 681.34
#2007-12-10| 682.65
#2007-12-11| 663.57
#2007-12-12| 663.00
#2007-12-13| 658.04
#2007-12-14| 645.70
#2007-12-17| 642.07
#2007-12-18| 649.33
#2007-12-19| 644.54
#2007-12-20| 644.65
#2007-12-21| 654.31
#2007-12-24| 661.96
#2007-12-25| .
#2007-12-26| 656.85
#2007-12-27| 649.33
#2007-12-28| 650.65
#2007-12-31| 647.43
#2008-01-01| .
#2008-01-02| 635.17
#2008-01-03| 623.29
#2008-01-04| 606.55
#2008-01-07| 611.58
#2008-01-08| 600.03
#2008-01-09| 605.34
#2008-01-10| 614.01
#2008-01-11| 598.72
#2008-01-14| 600.28
#2008-01-15| 588.99
#2008-01-16| 600.29
#2008-01-17| 596.38
#2008-01-18| 597.76
#2008-01-21| .
#2008-01-22| 612.39
#2008-01-23| 632.96
#2008-01-24| 625.12
#2008-01-25| 611.44
#2008-01-28| 623.72
#2008-01-29| 629.72
#2008-01-30| 624.52
#2008-01-31| 647.25
#2008-02-01| 655.47
#2008-02-04| 641.64
#2008-02-05| 623.07
#2008-02-06| 614.71
#2008-02-07| 629.30
#2008-02-08| 625.18
#2008-02-11| 634.91
#2008-02-12| 634.69
#2008-02-13| 638.88
#2008-02-14| 624.67
#2008-02-15| 623.18
#2008-02-18| .
#2008-02-19| 618.78
#2008-02-20| 627.31
#2008-02-21| 617.82
#2008-02-22| 624.35
#2008-02-25| 632.60
#2008-02-26| 641.73
#2008-02-27| 640.63
#2008-02-28| 628.42
#2008-02-29| 610.32
#2008-03-03| 612.04
#2008-03-04| 614.06
#2008-03-05| 612.09
#2008-03-06| 595.54
#2008-03-07| 592.59
#2008-03-10| 583.29
#2008-03-11| 602.03
#2008-03-12| 597.71
#2008-03-13| 600.00
#2008-03-14| 590.08
#2008-03-17| 581.69
#2008-03-18| 606.35
#2008-03-19| 600.31
#2008-03-20| 623.28
#2008-03-21| .
#2008-03-24| 640.52
#2008-03-25| 636.58
#2008-03-26| 630.33
#2008-03-27| 622.55
#2008-03-28| 610.92
#2008-03-31| 617.49
#2008-04-01| 641.45
#2008-04-02| 640.35
#2008-04-03| 638.40
#2008-04-04| 638.41
#2008-04-07| 635.05
#2008-04-08| 632.64
#2008-04-09| 622.40
#2008-04-10| 629.42
#2008-04-11| 618.55
#2008-04-14| 617.41
#2008-04-15| 622.55
#2008-04-16| 630.59
#2008-04-17| 630.81
#2008-04-18| 640.46
#2008-04-21| 637.21
#2008-04-22| 628.04
#2008-04-23| 633.14
#2008-04-24| 642.31
#2008-04-25| 651.84
#2008-04-28| 652.34
#2008-04-29| 657.26
#2008-04-30| 648.99
#2008-05-01| 663.31
#2008-05-02| 660.08
#2008-05-05| 652.69
#2008-05-06| 653.10
#2008-05-07| 646.63
#2008-05-08| 642.16
#2008-05-09| 641.94
#2008-05-12| 654.97
#2008-05-13| 653.16
#2008-05-14| 661.44
#2008-05-15| 668.88
#2008-05-16| 663.71
#2008-05-19| 659.07
#2008-05-20| 650.81
#2008-05-21| 637.79
#2008-05-22| 643.08
#2008-05-23| 636.57
#2008-05-26| .
#2008-05-27| 643.88
#2008-05-28| 649.53
#2008-05-29| 657.61
#2008-05-30| 654.26
#2008-06-02| 647.54
#2008-06-03| 650.50
#2008-06-04| 652.95
#2008-06-05| 666.46
#2008-06-06| 643.38
#2008-06-09| 641.54
#2008-06-10| 643.07
#2008-06-11| 627.95
#2008-06-12| 634.87
#2008-06-13| 648.08
#2008-06-16| 650.83
#2008-06-17| 643.12
#2008-06-18| 632.07
#2008-06-19| 640.63
#2008-06-20| 625.83
#2008-06-23| 616.31
#2008-06-24| 615.85
#2008-06-25| 625.25
#2008-06-26| 607.30
#2008-06-27| 606.23
#2008-06-30| 598.44
#2008-07-01| 602.84
#2008-07-02| 593.83
#2008-07-03| 594.37
#2008-07-04| .
#2008-07-07| 595.19
#2008-07-08| 610.76
#2008-07-09| 597.29
#2008-07-10| 588.57
#2008-07-11| 580.06
#2008-07-14| 576.33
#2008-07-15| 573.90
#2008-07-16| 595.45
#2008-07-17| 604.61
#2008-07-18| 598.10
#2008-07-21| 592.87
#2008-07-22| 607.94
#2008-07-23| 611.48
#2008-07-24| 599.23
#2008-07-25| 596.10
#2008-07-28| 584.84
#2008-07-29| 602.99
#2008-07-30| 604.87
#2008-07-31| 600.89
#2008-08-01| 596.88
#2008-08-04| 599.05
#2008-08-05| 622.85
#2008-08-06| 620.58
#2008-08-07| 606.89
#2008-08-08| 630.07
#2008-08-11| 644.83
#2008-08-12| 641.40
#2008-08-13| 631.76
#2008-08-14| 640.75
#2008-08-15| 649.27
#2008-08-18| 641.03
#2008-08-19| 628.80
#2008-08-20| 627.87
#2008-08-21| 631.03
#2008-08-22| 642.61
#2008-08-25| 629.27
#2008-08-26| 632.51
#2008-08-27| 635.39
#2008-08-28| 645.63
#2008-08-29| 639.68
#2008-09-01| .
#2008-09-02| 649.56
#2008-09-03| 655.88
#2008-09-04| 641.91
#2008-09-05| 644.20
#2008-09-08| 665.38
#2008-09-09| 650.08
#2008-09-10| 654.51
#2008-09-11| 662.57
#2008-09-12| 654.63
#2008-09-15| 640.30
#2008-09-16| 644.62
#2008-09-17| 613.44
#2008-09-18| 635.71
#2008-09-19| 637.30
#2008-09-22| 611.16
#2008-09-23| 604.67
#2008-09-24| 602.73
#2008-09-25| 614.08
#2008-09-26| 619.79
#2008-09-29| 585.69
#2008-09-30| 600.55
#2008-10-01| 594.19
#2008-10-02| 575.25
#2008-10-03| 565.06
#2008-10-06| 546.64
#2008-10-07| 519.05
#2008-10-08| 514.82
#2008-10-09| 483.40
#2008-10-10| 478.96
#2008-10-13| 514.62
#2008-10-14| 500.72
#2008-10-15| 460.70
#2008-10-16| 484.27
#2008-10-17| 483.51
#2008-10-20| 494.54
#2008-10-21| 485.84
#2008-10-22| 465.39
#2008-10-23| 460.96
#2008-10-24| 445.89
#2008-10-27| 432.90
#2008-10-28| 481.73
#2008-10-29| 481.83
#2008-10-30| 494.45
#2008-10-31| 509.33
#2008-11-03| 499.85
#2008-11-04| 512.26
#2008-11-05| 489.77
#2008-11-06| 475.66
#2008-11-07| 483.46
#2008-11-10| 477.19
#2008-11-11| 467.57
#2008-11-12| 444.67
#2008-11-13| 473.32
#2008-11-14| 448.34
#2008-11-17| 437.91
#2008-11-18| 439.39
#2008-11-19| 416.72
#2008-11-20| 401.30
#2008-11-21| 416.86
#2008-11-24| 441.62
#2008-11-25| 450.45
#2008-11-26| 468.76
#2008-11-27| .
#2008-11-28| 467.15
#2008-12-01| 432.96
#2008-12-02| 445.30
#2008-12-03| 458.73
#2008-12-04| 462.67
#2008-12-05| 483.54
#2008-12-08| 490.49
#2008-12-09| 476.83
#2008-12-10| 484.68
#2008-12-11| 474.07
#2008-12-12| 476.83
#2008-12-15| 469.51
#2008-12-16| 487.59
#2008-12-17| 489.59
#2008-12-18| 488.27
#2008-12-19| 486.22
#2008-12-22| 475.51
#2008-12-23| 469.28
#2008-12-24| 472.42
#2008-12-25| .
#2008-12-26| 472.25
#2008-12-29| 469.07
#2008-12-30| 478.70
#2008-12-31| 487.05
#2009-01-01| .
#2009-01-02| 500.60
#2009-01-05| 503.48
#2009-01-06| 505.72
#2009-01-07| 497.50
#2009-01-08| 493.34
#2009-01-09| 480.68
#2009-01-12| 472.85
#2009-01-13| 474.81
#2009-01-14| 462.50
#2009-01-15| 473.58
#2009-01-16| 479.55
#2009-01-19| .
#2009-01-20| 460.06
#2009-01-21| 465.62
#2009-01-22| 464.99
#2009-01-23| 463.33
#2009-01-26| 468.46
#2009-01-27| 468.20
#2009-01-28| 478.65
#2009-01-29| 465.40
#2009-01-30| 454.89
#2009-02-02| 455.14
#2009-02-03| 466.43
#2009-02-04| 456.23
#2009-02-05| 468.71
#2009-02-06| 481.53
#2009-02-09| 479.33
#2009-02-10| 461.66
#2009-02-11| 463.51
#2009-02-12| 464.34
#2009-02-13| 455.92
#2009-02-16| .
#2009-02-17| 448.10
#2009-02-18| 450.60
#2009-02-19| 453.90
#2009-02-20| 451.70
#2009-02-23| 438.38
#2009-02-24| 451.03
#2009-02-25| 446.07
#2009-02-26| 437.48
#2009-02-27| 441.08
#2009-03-02| 426.48
#2009-03-03| 419.37
#2009-03-04| 428.35
#2009-03-05| 419.30
#2009-03-06| 414.59
#2009-03-09| 409.35
#2009-03-10| 432.73
#2009-03-11| 431.34
#2009-03-12| 445.86
#2009-03-13| 451.22
#2009-03-16| 443.95
#2009-03-17| 461.23
#2009-03-18| 469.09
#2009-03-19| 467.21
#2009-03-20| 461.15
#2009-03-23| 485.00
#2009-03-24| 480.93
#2009-03-25| 486.45
#2009-03-26| 500.48
#2009-03-27| 493.69
#2009-03-30| 484.47
#2009-03-31| 486.74
#2009-04-01| 491.08
#2009-04-02| 507.76
#2009-04-03| 509.58
#2009-04-06| 505.03
#2009-04-07| 491.96
#2009-04-08| 504.67
#2009-04-09| 515.67
#2009-04-10| .
#2009-04-13| 516.32
#2009-04-14| 508.84
#2009-04-15| 508.23
#2009-04-16| 519.79
#2009-04-17| 522.87
#2009-04-20| 507.71
#2009-04-21| 517.06
#2009-04-22| 519.46
#2009-04-23| 517.58
#2009-04-24| 523.87
#2009-04-27| 520.76
#2009-04-28| 522.68
#2009-04-29| 529.86
#2009-04-30| 534.83
#2009-05-01| 529.06
#2009-05-04| 539.49
#2009-05-05| 539.80
#2009-05-06| 534.88
#2009-05-07| 529.97
#2009-05-08| 532.18
#2009-05-11| 529.52
#2009-05-12| 528.15
#2009-05-13| 513.52
#2009-05-14| 514.60
#2009-05-15| 508.85
#2009-05-18| 525.97
#2009-05-19| 526.29
#2009-05-20| 521.15
#2009-05-21| 512.72
#2009-05-22| 513.69
#2009-05-25| .
#2009-05-26| 528.38
#2009-05-27| 518.62
#2009-05-28| 517.03
#2009-05-29| 523.11
#2009-06-01| 544.70
#2009-06-02| 547.12
#2009-06-03| 543.54
#2009-06-04| 539.86
#2009-06-05| 539.29
#2009-06-08| 540.46
#2009-06-09| 543.00
#2009-06-10| 538.23
#2009-06-11| 532.86
#2009-06-12| 535.69
#2009-06-15| 524.98
#2009-06-16| 516.49
#2009-06-17| 522.45
#2009-06-18| 522.66
#2009-06-19| 525.56
#2009-06-22| 517.14
#2009-06-23| 510.97
#2009-06-24| 514.02
#2009-06-25| 526.82
#2009-06-26| 526.78
#2009-06-29| 528.87
#2009-06-30| 526.90
#2009-07-01| 526.65
#2009-07-02| 510.55
#2009-07-03| .
#2009-07-06| 512.42
#2009-07-07| 504.35
#2009-07-08| 511.88
#2009-07-09| 510.70
#2009-07-10| 507.74
#2009-07-13| 517.45
#2009-07-14| 522.81
#2009-07-15| 534.28
#2009-07-16| 537.99
#2009-07-17| 540.36
#2009-07-20| 547.29
#2009-07-21| 546.39
#2009-07-22| 550.70
#2009-07-23| 558.85
#2009-07-24| 559.92
#2009-07-27| 556.83
#2009-07-28| 558.26
#2009-07-29| 559.97
#2009-07-30| 565.48
#2009-07-31| 565.29
#2009-08-03| 572.55
#2009-08-04| 569.44
#2009-08-05| 567.25
#2009-08-06| 569.89
#2009-08-07| 582.43
#2009-08-10| 578.07
#2009-08-11| 574.95
#2009-08-12| 580.22
#2009-08-13| 584.33
#2009-08-14| 576.95
#2009-08-17| 562.81
#2009-08-18| 568.52
#2009-08-19| 572.83
#2009-08-20| 575.02
#2009-08-21| 583.94
#2009-08-24| 580.15
#2009-08-25| 588.38
#2009-08-26| 591.73
#2009-08-27| 592.37
#2009-08-28| 592.46
#2009-08-31| 586.84
#2009-09-01| 579.69
#2009-09-02| 577.06
#2009-09-03| 587.00
#2009-09-04| 590.95
#2009-09-07| .
#2009-09-08| 594.65
#2009-09-09| 598.82
#2009-09-10| 601.56
#2009-09-11| 598.27
#2009-09-14| 600.31
#2009-09-15| 598.72
#2009-09-16| 607.64
#2009-09-17| 606.48
#2009-09-18| 609.01
#2009-09-21| 612.18
#2009-09-22| 612.19
#2009-09-23| 605.93
#2009-09-24| 600.41
#2009-09-25| 594.51
#2009-09-28| 601.51
#2009-09-29| 605.14
#2009-09-30| 603.73
#2009-10-01| 595.38
#2009-10-02| 590.74
#2009-10-05| 596.76
#2009-10-06| 606.33
#2009-10-07| 610.00
#2009-10-08| 617.41
#2009-10-09| 619.84
#2009-10-12| 619.68
#2009-10-13| 622.56
#2009-10-14| 631.39
#2009-10-15| 634.62
#2009-10-16| 633.31
#2009-10-19| 639.57
#2009-10-20| 634.00
#2009-10-21| 623.30
#2009-10-22| 629.94
#2009-10-23| 628.66
#2009-10-26| 626.18
#2009-10-27| 617.73
#2009-10-28| 604.78
#2009-10-29| 616.91
#2009-10-30| 602.25
#2009-11-02| 608.36
#2009-11-03| 608.50
#2009-11-04| 610.01
#2009-11-05| 610.29
#2009-11-06| 615.78
#2009-11-09| 627.00
#2009-11-10| 626.43
#2009-11-11| 627.35
#2009-11-12| 623.27
#2009-11-13| 628.28
#2009-11-16| 634.35
#2009-11-17| 630.05
#2009-11-18| 630.81
#2009-11-19| 626.25
#2009-11-20| 625.38
#2009-11-23| 631.01
#2009-11-24| 630.59
#2009-11-25| 635.63
#2009-11-26| .
#2009-11-27| 628.01
#2009-11-30| 626.44
#2009-12-01| 634.57
#2009-12-02| 635.61
#2009-12-03| 627.59
#2009-12-04| 629.81
#2009-12-07| 631.00
#2009-12-08| 623.79
#2009-12-09| 623.26
#2009-12-10| 630.15
#2009-12-11| 636.76
#2009-12-14| 640.30
#2009-12-15| 635.64
#2009-12-16| 633.87
#2009-12-17| 627.63
#2009-12-18| 627.61
#2009-12-21| 636.85
#2009-12-22| 639.45
#2009-12-23| 643.21
#2009-12-24| 644.28
#2009-12-25| .
#2009-12-28| 646.92
#2009-12-29| 647.42
#2009-12-30| 645.86
#2009-12-31| 638.78
#2010-01-01| .
#2010-01-04| 643.27
#2010-01-05| 642.83
#2010-01-06| 643.98
#2010-01-07| 648.59
#2010-01-08| 648.25
#2010-01-11| 647.59
#2010-01-12| 643.80
#2010-01-13| 648.74
#2010-01-14| 645.41
#2010-01-15| 641.64
#2010-01-18| .
#2010-01-19| 647.39
#2010-01-20| 641.60
#2010-01-21| 636.12
#2010-01-22| 628.93
#2010-01-25| 629.77
#2010-01-26| 631.76
#2010-01-27| 632.79
#2010-01-28| 628.48
#2010-01-29| 627.67
#2010-02-01| 631.44
#2010-02-02| 638.48
#2010-02-03| 634.07
#2010-02-04| 618.45
#2010-02-05| 619.62
#2010-02-08| 618.77
#2010-02-09| 624.47
#2010-02-10| 622.83
#2010-02-11| 628.34
#2010-02-12| 628.21
#2010-02-15| .
#2010-02-16| 638.23
#2010-02-17| 644.34
#2010-02-18| 646.74
#2010-02-19| 648.65
#2010-02-22| 648.59
#2010-02-23| 644.97
#2010-02-24| 653.32
#2010-02-25| 655.57
#2010-02-26| 654.52
#2010-03-01| 663.34
#2010-03-02| 661.92
#2010-03-03| 661.23
#2010-03-04| 667.65
#2010-03-05| 674.97
#2010-03-08| 675.32
#2010-03-09| 673.15
#2010-03-10| 675.32
#2010-03-11| 677.94
#2010-03-12| 681.66
#2010-03-15| 685.88
#2010-03-16| 690.75
#2010-03-17| 692.61
#2010-03-18| 693.11
#2010-03-19| 688.72
#2010-03-22| 696.33
#2010-03-23| 700.03
#2010-03-24| 692.68
#2010-03-25| 697.98
#2010-03-26| 700.40
#2010-03-29| 702.17
#2010-03-30| 703.39
#2010-03-31| 697.84
#2010-04-01| 700.87
#2010-04-02| .
#2010-04-05| 708.06
#2010-04-06| 709.96
#2010-04-07| 707.54
#2010-04-08| 710.77
#2010-04-09| 714.17
#2010-04-12| 713.78
#2010-04-13| 717.77
#2010-04-14| 725.12
#2010-04-15| 725.30
#2010-04-16| 718.37
#2010-04-19| 718.04
#2010-04-20| 722.03
#2010-04-21| 726.09
#2010-04-22| 734.68
#2010-04-23| 737.61
#2010-04-26| 736.95
#2010-04-27| 719.03
#2010-04-28| 717.29
#2010-04-29| 724.23
#2010-04-30| 710.87
#2010-05-03| 720.15
#2010-05-04| 706.73
#2010-05-05| 706.36
#2010-05-06| 683.94
#2010-05-07| 671.25
#2010-05-10| 699.31
#2010-05-11| 701.28
#2010-05-12| 712.02
#2010-05-13| 700.19
#2010-05-14| 690.17
#2010-05-17| 695.32
#2010-05-18| 685.38
#2010-05-19| 680.85
#2010-05-20| 658.25
#2010-05-21| 667.52
#2010-05-24| 663.59
#2010-05-25| 666.06
#2010-05-26| 659.59
#2010-05-27| 677.36
#2010-05-28| 673.00
#2010-05-31| .
#2010-06-01| 664.97
#2010-06-02| 676.21
#2010-06-03| 678.48
#2010-06-04| 653.82
#2010-06-07| 642.21
#2010-06-08| 645.24
#2010-06-09| 645.75
#2010-06-10| 661.01
#2010-06-11| 661.14
#2010-06-14| 663.50
#2010-06-15| 671.91
#2010-06-16| 665.85
#2010-06-17| 663.05
#2010-06-18| 662.39
#2010-06-21| 653.40
#2010-06-22| 641.75
#2010-06-23| 642.23
#2010-06-24| 628.58
#2010-06-25| 627.90
#2010-06-28| 626.81
#2010-06-29| 607.32
#2010-06-30| 602.41
#2010-07-01| 605.69
#2010-07-02| 600.30
#2010-07-05| .
#2010-07-06| 598.41
#2010-07-07| 610.80
#2010-07-08| 614.01
#2010-07-09| 618.90
#2010-07-12| 618.02
#2010-07-13| 630.37
#2010-07-14| 628.59
#2010-07-15| 631.01
#2010-07-16| 613.52
#2010-07-19| 615.60
#2010-07-20| 626.88
#2010-07-21| 617.54
#2010-07-22| 628.32
#2010-07-23| 637.97
#2010-07-26| 644.39
#2010-07-27| 636.61
#2010-07-28| 632.61
#2010-07-29| 628.68
#2010-07-30| 632.42
#2010-08-02| 642.62
#2010-08-03| 632.78
#2010-08-04| 638.21
#2010-08-05| 636.66
#2010-08-06| 633.95
#2010-08-09| 639.46
#2010-08-10| 633.75
#2010-08-11| 619.52
#2010-08-12| 619.38
#2010-08-13| 613.61
#2010-08-16| 613.27
#2010-08-17| 620.67
#2010-08-18| 626.25
#2010-08-19| 618.04
#2010-08-20| 618.37
#2010-08-23| 616.25
#2010-08-24| 609.29
#2010-08-25| 616.19
#2010-08-26| 610.46
#2010-08-27| 615.22
#2010-08-30| 605.38
#2010-08-31| 602.62
#2010-09-01| 621.30
#2010-09-02| 631.76
#2010-09-03| 638.96
#2010-09-06| .
#2010-09-07| 630.97
#2010-09-08| 635.34
#2010-09-09| 636.37
#2010-09-10| 639.99
#2010-09-13| 646.76
#2010-09-14| 652.45
#2010-09-15| 655.15
#2010-09-16| 656.41
#2010-09-17| 657.32
#2010-09-20| 668.14
#2010-09-21| 666.14
#2010-09-22| 667.30
#2010-09-23| 666.10
#2010-09-24| 682.10
#2010-09-27| 677.37
#2010-09-28| 686.01
#2010-09-29| 683.91
#2010-09-30| 682.51
#2010-10-01| 681.90
#2010-10-04| 677.87
#2010-10-05| 688.48
#2010-10-06| 687.09
#2010-10-07| 687.66
#2010-10-08| 689.54
#2010-10-11| 691.05
#2010-10-12| 691.25
#2010-10-13| 692.57
#2010-10-14| 686.51
#2010-10-15| 691.56
#2010-10-18| 691.44
#2010-10-19| 679.18
#2010-10-20| 684.73
#2010-10-21| 691.50
#2010-10-22| 694.64
#2010-10-25| 696.77
#2010-10-26| 699.29
#2010-10-27| 695.63
#2010-10-28| 696.60
#2010-10-29| 696.45
#2010-11-01| 695.18
#2010-11-02| 704.02
#2010-11-03| 706.15
#2010-11-04| 717.60
#2010-11-05| 719.81
#2010-11-08| 718.79
#2010-11-09| 713.46
#2010-11-10| 717.71
#2010-11-11| 717.57
#2010-11-12| 708.77
#2010-11-15| 705.31
#2010-11-16| 700.76
#2010-11-17| 705.32
#2010-11-18| 711.37
#2010-11-19| 716.43
#2010-11-22| 721.56
#2010-11-23| 717.13
#2010-11-24| 730.62
#2010-11-25| .
#2010-11-26| 727.07
#2010-11-29| 725.09
#2010-11-30| 723.91
#2010-12-01| 734.90
#2010-12-02| 742.22
#2010-12-03| 742.32
#2010-12-06| 741.68
#2010-12-07| 743.79
#2010-12-08| 744.19
#2010-12-09| 745.11
#2010-12-10| 747.80
#2010-12-13| 744.17
#2010-12-14| 744.36
#2010-12-15| 743.75
#2010-12-16| 752.24
#2010-12-17| 750.51
#2010-12-20| 751.36
#2010-12-21| 752.38
#2010-12-22| 753.82
#2010-12-23| 754.60
#2010-12-24| .
#2010-12-27| 753.51
#2010-12-28| 753.22
#2010-12-29| 756.40
#2010-12-30| 757.39
#2010-12-31| 753.76
#2011-01-03| 760.56
#2011-01-04| 753.20
#2011-01-05| 754.24
#2011-01-06| 746.82
#2011-01-07| 744.66
#2011-01-10| 745.13
#2011-01-11| 746.75
#2011-01-12| 750.69
#2011-01-13| 751.44
#2011-01-14| 755.15
#2011-01-17| .
#2011-01-18| 756.75
#2011-01-19| 748.65
#2011-01-20| 755.73
#2011-01-21| 753.11
#2011-01-24| 755.54
#2011-01-25| 758.37
#2011-01-26| 760.78
#2011-01-27| 767.30
#2011-01-28| 749.02
#2011-01-31| 747.85
#2011-02-01| 757.78
#2011-02-02| 749.78
#2011-02-03| 757.22
#2011-02-04| 763.05
#2011-02-07| 764.79
#2011-02-08| 772.64
#2011-02-09| 774.20
#2011-02-10| 776.90
#2011-02-11| 782.94
#2011-02-14| 779.81
#2011-02-15| 780.27
#2011-02-16| 784.17
#2011-02-17| 786.89
#2011-02-18| 790.02
#2011-02-21| .
#2011-02-22| 774.14
#2011-02-23| 760.85
#2011-02-24| 762.70
#2011-02-25| 768.22
#2011-02-28| 771.41
#2011-03-01| 761.52
#2011-03-02| 762.78
#2011-03-03| 771.69
#2011-03-04| 767.79
#2011-03-07| 759.29
#2011-03-08| 764.03
#2011-03-09| 769.81
#2011-03-10| 762.95
#2011-03-11| 765.77
#2011-03-14| 759.09
#2011-03-15| 754.69
#2011-03-16| 745.31
#2011-03-17| 746.24
#2011-03-18| 749.42
#2011-03-21| 758.40
#2011-03-22| 753.93
#2011-03-23| 757.23
#2011-03-24| 768.37
#2011-03-25| 768.53
#2011-03-28| 762.02
#2011-03-29| 769.92
#2011-03-30| 778.01
#2011-03-31| 774.92
#2011-04-01| 781.78
#2011-04-04| 781.84
#2011-04-05| 790.05
#2011-04-06| 791.94
#2011-04-07| 794.45
#2011-04-08| 789.94
#2011-04-11| 790.06
#2011-04-12| 788.38
#2011-04-13| 789.10
#2011-04-14| 789.52
#2011-04-15| 793.75
#2011-04-18| 787.85
#2011-04-19| 790.02
#2011-04-20| 800.67
#2011-04-21| 802.62
#2011-04-22| .
#2011-04-25| 801.40
#2011-04-26| 804.24
#2011-04-27| 815.46
#2011-04-28| 813.72
#2011-04-29| 812.31
#2011-05-02| 812.22
#2011-05-03| 810.90
#2011-05-04| 807.76
#2011-05-05| 807.08
#2011-05-06| 806.85
#2011-05-09| 812.88
#2011-05-10| 821.99
#2011-05-11| 821.26
#2011-05-12| 830.51
#2011-05-13| 826.26
#2011-05-16| 816.80
#2011-05-17| 815.53
#2011-05-18| 819.29
#2011-05-19| 818.51
#2011-05-20| 810.43
#2011-05-23| 805.55
#2011-05-24| 802.06
#2011-05-25| 801.97
#2011-05-26| 806.46
#2011-05-27| 808.36
#2011-05-30| .
#2011-05-31| 813.17
#2011-06-01| 796.72
#2011-06-02| 792.95
#2011-06-03| 783.61
#2011-06-06| 774.72
#2011-06-07| 777.28
#2011-06-08| 774.04
#2011-06-09| 779.64
#2011-06-10| 767.01
#2011-06-13| 767.88
#2011-06-14| 781.41
#2011-06-15| 769.23
#2011-06-16| 771.39
#2011-06-17| 775.64
#2011-06-20| 783.63
#2011-06-21| 795.14
#2011-06-22| 787.54
#2011-06-23| 792.32
#2011-06-24| 781.08
#2011-06-27| 786.09
#2011-06-28| 795.94
#2011-06-29| 798.77
#2011-06-30| 806.05
#2011-07-01| 817.93
#2011-07-04| .
#2011-07-05| 819.04
#2011-07-06| 822.21
#2011-07-07| 837.40
#2011-07-08| 832.36
#2011-07-11| 819.66
#2011-07-12| 818.94
#2011-07-13| 822.79
#2011-07-14| 815.61
#2011-07-15| 816.87
#2011-07-18| 810.66
#2011-07-19| 825.52
#2011-07-20| 821.38
#2011-07-21| 823.06
#2011-07-22| 824.39
#2011-07-25| 817.98
#2011-07-26| 818.22
#2011-07-27| 805.43
#2011-07-28| 802.44
#2011-07-29| 800.21
#2011-08-01| 794.86
#2011-08-02| 771.31
#2011-08-03| 775.08
#2011-08-04| 742.89
#2011-08-05| 741.47
#2011-08-08| 696.50
#2011-08-09| 729.92
#2011-08-10| 700.74
#2011-08-11| 726.84
#2011-08-12| 732.80
#2011-08-15| 740.98
#2011-08-16| 743.58
#2011-08-17| 740.20
#2011-08-18| 713.85
#2011-08-19| 706.88
#2011-08-22| 709.97
#2011-08-23| 734.73
#2011-08-24| 741.71
#2011-08-25| 729.58
#2011-08-26| 743.36
#2011-08-29| 762.72
#2011-08-30| 765.08
#2011-08-31| 768.12
#2011-09-01| 760.35
#2011-09-02| 742.88
#2011-09-05| .
#2011-09-06| 744.17
#2011-09-07| 764.38
#2011-09-08| 757.14
#2011-09-09| 740.65
#2011-09-12| 749.33
#2011-09-13| 755.56
#2011-09-14| 767.84
#2011-09-15| 778.44
#2011-09-16| 786.75
#2011-09-19| 783.93
#2011-09-20| 777.78
#2011-09-21| 759.87
#2011-09-22| 739.82
#2011-09-23| 746.95
#2011-09-26| 764.10
#2011-09-27| 764.23
#2011-09-28| 755.43
#2011-09-29| 750.59
#2011-09-30| 735.85
#2011-10-03| 718.17
#2011-10-04| 734.26
#2011-10-05| 742.75
#2011-10-06| 754.17
#2011-10-07| 756.41
#2011-10-10| 776.06
#2011-10-11| 778.04
#2011-10-12| 783.43
#2011-10-13| 780.19
#2011-10-14| 792.01
#2011-10-17| 782.18
#2011-10-18| 796.03
#2011-10-19| 789.82
#2011-10-20| 792.74
#2011-10-21| 806.72
#2011-10-24| 814.58
#2011-10-25| 799.51
#2011-10-26| 796.20
#2011-10-27| 818.09
#2011-10-28| 814.10
#2011-10-31| 801.94
#2011-11-01| 789.43
#2011-11-02| 799.75
#2011-11-03| 809.28
#2011-11-04| 807.44
#2011-11-07| 811.80
#2011-11-08| 820.87
#2011-11-09| 797.55
#2011-11-10| 800.53
#2011-11-11| 818.41
#2011-11-14| 814.28
#2011-11-15| 812.53
#2011-11-16| 798.83
#2011-11-17| 789.70
#2011-11-18| 788.25
#2011-11-21| 775.59
#2011-11-22| 774.51
#2011-11-23| 763.87
#2011-11-24| .
#2011-11-25| 760.10
#2011-11-28| 779.73
#2011-11-29| 784.47
#2011-11-30| 802.05
#2011-12-01| 803.68
#2011-12-02| 804.35
#2011-12-05| 813.74
#2011-12-06| 813.01
#2011-12-07| 816.54
#2011-12-08| 804.46
#2011-12-09| 813.85
#2011-12-12| 809.01
#2011-12-13| 794.10
#2011-12-14| 787.08
#2011-12-15| 790.43
#2011-12-16| 794.55
#2011-12-19| 784.26
#2011-12-20| 807.53
#2011-12-21| 807.85
#2011-12-22| 809.16
#2011-12-23| 815.71
#2011-12-26| .
#2011-12-27| 815.54
#2011-12-28| 808.57
#2011-12-29| 813.49
#2011-12-30| 808.80
#2012-01-02| .
#2012-01-03| 814.53
#2012-01-04| 813.22
#2012-01-05| 814.21
#2012-01-06| 814.31
#2012-01-09| 814.50
#2012-01-10| 818.04
#2012-01-11| 818.91
#2012-01-12| 818.68
#2012-01-13| 817.15
#2012-01-16| .
#2012-01-17| 823.39
#2012-01-18| 834.28
#2012-01-19| 842.43
#2012-01-20| 838.22
#2012-01-23| 838.37
#2012-01-24| 842.54
#2012-01-25| 846.67
#2012-01-26| 843.71
#2012-01-27| 844.77
#2012-01-30| 841.93
#2012-01-31| 841.06
#2012-02-01| 845.06
#2012-02-02| 847.26
#2012-02-03| 856.65
#2012-02-06| 854.30
#2012-02-07| 855.54
#2012-02-08| 856.02
#2012-02-09| 859.38
#2012-02-10| 856.25
#2012-02-13| 859.75
#2012-02-14| 862.60
#2012-02-15| 856.66
#2012-02-16| 862.50
#2012-02-17| 869.50
#2012-02-20| .
#2012-02-21| 861.94
#2012-02-22| 856.54
#2012-02-23| 860.85
#2012-02-24| 862.29
#2012-02-27| 864.24
#2012-02-28| 870.37
#2012-02-29| 867.14
#2012-03-01| 871.40
#2012-03-02| 868.69
#2012-03-05| 871.89
#2012-03-06| 863.90
#2012-03-07| 873.20
#2012-03-08| 882.55
#2012-03-09| 888.81
#2012-03-12| 889.27
#2012-03-13| 896.86
#2012-03-14| 897.59
#2012-03-15| 899.67
#2012-03-16| 897.25
#2012-03-19| 897.39
#2012-03-20| 900.05
#2012-03-21| 902.86
#2012-03-22| 901.98
#2012-03-23| 903.65
#2012-03-26| 917.90
#2012-03-27| 916.07
#2012-03-28| 909.52
#2012-03-29| 906.34
#2012-03-30| 906.39
#2012-04-02| 909.96
#2012-04-03| 907.15
#2012-04-04| 898.97
#2012-04-05| 902.04
#2012-04-06| .
#2012-04-09| 894.86
#2012-04-10| 877.86
#2012-04-11| 887.82
#2012-04-12| 897.53
#2012-04-13| 892.51
#2012-04-16| 895.37
#2012-04-17| 908.79
#2012-04-18| 909.37
#2012-04-19| 909.47
#2012-04-20| 912.54
#2012-04-23| 897.49
#2012-04-24| 890.69
#2012-04-25| 900.95
#2012-04-26| 911.80
#2012-04-27| 927.35
#2012-04-30| 921.89
#2012-05-01| 922.39
#2012-05-02| 928.28
#2012-05-03| 922.10
#2012-05-04| 908.21
#2012-05-07| 907.58
#2012-05-08| 901.64
#2012-05-09| 900.17
#2012-05-10| 905.80
#2012-05-11| 903.23
#2012-05-14| 892.68
#2012-05-15| 892.86
#2012-05-16| 890.46
#2012-05-17| 874.94
#2012-05-18| 871.91
#2012-05-21| 880.23
#2012-05-22| 882.64
#2012-05-23| 890.19
#2012-05-24| 895.57
#2012-05-25| 897.92
#2012-05-28| .
#2012-05-29| 907.44
#2012-05-30| 894.72
#2012-05-31| 892.71
#2012-06-01| 874.95
#2012-06-04| 881.84
#2012-06-05| 883.98
#2012-06-06| 900.56
#2012-06-07| 897.22
#2012-06-08| 909.65
#2012-06-11| 897.43
#2012-06-12| 905.07
#2012-06-13| 892.56
#2012-06-14| 903.80
#2012-06-15| 910.54
#2012-06-18| 918.58
#2012-06-19| 924.89
#2012-06-20| 923.49
#2012-06-21| 903.12
#2012-06-22| 907.14
#2012-06-25| 898.50
#2012-06-26| 907.09
#2012-06-27| 904.13
#2012-06-28| 901.36
#2012-06-29| 923.58
#2012-07-02| 925.62
#2012-07-03| 927.27
#2012-07-04| .
#2012-07-05| 932.77
#2012-07-06| 930.28
#2012-07-09| 928.71
#2012-07-10| 926.03
#2012-07-11| 921.38
#2012-07-12| 919.26
#2012-07-13| 931.03
#2012-07-16| 925.06
#2012-07-17| 928.49
#2012-07-18| 933.08
#2012-07-19| 936.73
#2012-07-20| 931.80
#2012-07-23| 924.35
#2012-07-24| 918.98
#2012-07-25| 915.85
#2012-07-26| 930.89
#2012-07-27| 948.63
#2012-07-30| 949.26
#2012-07-31| 939.48
#2012-08-01| 930.71
#2012-08-02| 929.79
#2012-08-03| 942.07
#2012-08-06| 943.14
#2012-08-07| 949.34
#2012-08-08| 953.89
#2012-08-09| 951.81
#2012-08-10| 949.08
#2012-08-13| 949.66
#2012-08-14| 953.86
#2012-08-15| 957.97
#2012-08-16| 961.06
#2012-08-17| 966.36
#2012-08-20| 962.84
#2012-08-21| 960.07
#2012-08-22| 964.45
#2012-08-23| 958.54
#2012-08-24| 965.84
#2012-08-27| 964.95
#2012-08-28| 966.83
#2012-08-29| 972.18
#2012-08-30| 967.58
#2012-08-31| 971.79
#2012-09-03| .
#2012-09-04| 975.35
#2012-09-05| 972.88
#2012-09-06| 991.38
#2012-09-07| 989.57
#2012-09-10| 987.77
#2012-09-11| 985.73
#2012-09-12| 988.33
#2012-09-13|1001.50
#2012-09-14|1003.61
#2012-09-17| 997.93
#2012-09-18| 994.71
#2012-09-19|1001.56
#2012-09-20|1000.84
#2012-09-21| 997.15
#2012-09-24| 994.52
#2012-09-25| 985.87
#2012-09-26| 983.22
#2012-09-27| 991.09
#2012-09-28| 988.39
#2012-10-01| 990.57
#2012-10-02| 988.04
#2012-10-03| 994.99
#2012-10-04|1004.07
#2012-10-05|1007.91
#2012-10-08|1005.59
#2012-10-09| 990.04
#2012-10-10| 988.59
#2012-10-11| 984.02
#2012-10-12| 982.96
#2012-10-15| 990.40
#2012-10-16| 996.65
#2012-10-17| 998.05
#2012-10-18| 999.53
#2012-10-19| 987.06
#2012-10-22| 984.91
#2012-10-23| 978.41
#2012-10-24| 973.64
#2012-10-25| 972.90
#2012-10-26| 977.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.15
#2012-11-01| 987.66
#2012-11-02| 980.29
#2012-11-05| 984.38
#2012-11-06| 990.58
#2012-11-07| 977.67
#2012-11-08| 961.47
#2012-11-09| 959.86
#2012-11-12| 959.48
#2012-11-13| 962.86
#2012-11-14| 951.14
#2012-11-15| 944.67
#2012-11-16| 948.34
#2012-11-19| 966.55
#2012-11-20| 968.70
#2012-11-21| 971.86
#2012-11-22| .
#2012-11-23| 984.55
#2012-11-26| 981.83
#2012-11-27| 979.36
#2012-11-28| 992.83
#2012-11-29| 993.14
#2012-11-30|1000.00
#2012-12-03| 994.49
#2012-12-04| 992.50
#2012-12-05| 992.47
#2012-12-06| 995.56
#2012-12-07| 997.33
#2012-12-10| 992.31
#2012-12-11| 991.77
#2012-12-12| 986.85
#2012-12-13| 986.16
#2012-12-14| 982.48
#2012-12-17| 995.27
#2012-12-18|1003.37
#2012-12-19| 993.78
#2012-12-20| 996.32
#2012-12-21| 986.24
#2012-12-24| 985.94
#2012-12-25| 985.94
#2012-12-26| 973.69
#2012-12-27| 974.13
#2012-12-28| 967.62
#2012-12-31| 984.35
#2013-01-01| 984.35
#2013-01-02|1000.93
#2013-01-03|1001.27
#2013-01-04|1004.44
#2013-01-07|1002.06
#2013-01-08| 998.62
#2013-01-09| 999.05
#2013-01-10|1002.03
#2013-01-11|1005.10
#2013-01-14|1005.89
#2013-01-15|1015.07
#2013-01-16|1015.61
#2013-01-17|1022.51
#2013-01-18|1025.71
#2013-01-21|1025.81
#2013-01-22|1027.88
#2013-01-23|1029.14
#2013-01-24|1040.82
#2013-01-25|1048.68
#2013-01-28|1043.92
#2013-01-29|1043.66
#2013-01-30|1042.30
#2013-01-31|1041.39
#2013-02-01|1046.91
#2013-02-04|1034.02
#2013-02-05|1048.23
#2013-02-06|1048.81
#2013-02-07|1047.99
#2013-02-08|1053.94
#2013-02-11|1050.55
#2013-02-12|1053.56
#2013-02-13|1056.54
#2013-02-14|1054.32
#2013-02-15|1047.61
#2013-02-18|1047.44
#2013-02-19|1054.94
#2013-02-20|1044.19
#2013-02-21|1040.60
#2013-02-22|1043.30
#2013-02-25|1025.70
#2013-02-26|1034.39
#2013-02-27|1046.75
#2013-02-28|1047.82
#2013-03-01|1054.55
#2013-03-04|1066.36
#2013-03-05|1071.50
#2013-03-06|1065.65
#2013-03-07|1064.09
#2013-03-08|1072.74
#2013-03-11|1072.86
#2013-03-12|1073.53
#2013-03-13|1078.02
#2013-03-14|1076.96
#2013-03-15|1068.74
#2013-03-18|1066.25
#2013-03-19|1064.25
#2013-03-20|1076.10
#2013-03-21|1071.61
#2013-03-22|1082.80
#2013-03-25|1082.10
#2013-03-26|1087.90
#2013-03-27|1088.66
#2013-03-28|1093.12
#2013-03-29|1093.12
#2013-04-01|1089.27
#2013-04-02|1097.81
#2013-04-03|1086.58
#2013-04-04|1095.59
#2013-04-05|1091.90
#2013-04-08|1102.23
#2013-04-09|1103.37
#2013-04-10|1112.26
#2013-04-11|1123.60
#2013-04-12|1127.79
#2013-04-15|1106.14
#2013-04-16|1117.12
#2013-04-17|1107.98
#2013-04-18|1095.66
#2013-04-19|1107.92
#2013-04-22|1109.35
#2013-04-23|1121.03
#2013-04-24|1120.18
#2013-04-25|1129.71
#2013-04-26|1123.37
#2013-04-29|1123.77
#2013-04-30|1127.42
#2013-05-01|1121.05
#2013-05-02|1131.89
#2013-05-03|1142.59
#2013-05-06|1142.39
#2013-05-07|1149.54
#2013-05-08|1156.76
#2013-05-09|1155.00
#2013-05-10|1163.88
#2013-05-13|1163.71
#2013-05-14|1176.74
#2013-05-15|1185.12
#2013-05-16|1172.85
#2013-05-17|1182.19
#2013-05-20|1178.10
#2013-05-21|1185.34
#2013-05-22|1174.75
#2013-05-23|1172.27
#2013-05-24|1174.39
#2013-05-27|1174.33
#2013-05-28|1180.33
#2013-05-29|1170.07
#2013-05-30|1170.46
#2013-05-31|1159.91
#2013-06-03|1165.27
#2013-06-04|1155.40
#2013-06-05|1142.99
#2013-06-06|1152.87
#2013-06-07|1168.83
#2013-06-10|1170.51
#2013-06-11|1161.36
#2013-06-12|1151.14
#2013-06-13|1166.16
#2013-06-14|1162.51
#2013-06-17|1169.86
#2013-06-18|1180.78
#2013-06-19|1166.20
#2013-06-20|1137.33
#2013-06-21|1139.47
#2013-06-24|1131.68
#2013-06-25|1137.76
#2013-06-26|1149.33
#2013-06-27|1156.39
#2013-06-28|1154.36
#2013-07-01|1163.72
#2013-07-02|1168.09
#2013-07-03|1167.89
#2013-07-04|1168.00
#2013-07-05|1178.28
#2013-07-08|1192.65
#2013-07-09|1201.03
#2013-07-10|1204.40
#2013-07-11|1220.00
#2013-07-12|1225.17
#2013-07-15|1226.82
#2013-07-16|1224.46
#2013-07-17|1227.33
#2013-07-18|1225.42
#2013-07-19|1225.88
#2013-07-22|1228.21
#2013-07-23|1226.22
#2013-07-24|1221.60
#2013-07-25|1222.90
#2013-07-26|1227.87
#2013-07-29|1224.67
#2013-07-30|1224.51
#2013-07-31|1226.94
#2013-08-01|1239.58
#2013-08-02|1242.04
#2013-08-05|1242.01
#2013-08-06|1233.19
#2013-08-07|1220.47
#2013-08-08|1228.79
#2013-08-09|1223.80
#2013-08-12|1225.68
#2013-08-13|1228.99
#2013-08-14|1216.91
#2013-08-15|1193.87
#2013-08-16|1189.02
#2013-08-19|1185.23
#2013-08-20|1194.85
#2013-08-21|1183.71
#2013-08-22|1189.75
#2013-08-23|1191.42
#2013-08-26|1190.92
#2013-08-27|1171.93
#2013-08-28|1173.47
#2013-08-29|1179.67
#2013-08-30|1174.77
#2013-09-02|1174.80
#2013-09-03|1179.76
#2013-09-04|1189.06
#2013-09-05|1191.65
#2013-09-06|1190.64
#2013-09-09|1203.11
#2013-09-10|1213.78
#2013-09-11|1219.31
#2013-09-12|1216.22
#2013-09-13|1219.92
#2013-09-16|1225.69
#2013-09-17|1236.66
#2013-09-18|1250.74
#2013-09-19|1252.31
#2013-09-20|1243.42
#2013-09-23|1237.88
#2013-09-24|1237.87
#2013-09-25|1229.02
#2013-09-26|1239.01
#2013-09-27|1236.27
#2013-09-30|1230.59
#2013-10-01|1244.25
#2013-10-02|1244.37
#2013-10-03|1233.62
#2013-10-04|1239.82
#2013-10-07|1222.70
#2013-10-08|1209.17
#2013-10-09|1207.99
#2013-10-10|1231.43
#2013-10-11|1240.28
#2013-10-14|1244.92
#2013-10-15|1233.54
#2013-10-16|1249.87
#2013-10-17|1257.73
#2013-10-18|1265.40
#2013-10-21|1263.65
#2013-10-22|1270.04
#2013-10-23|1268.79
#2013-10-24|1280.02
#2013-10-25|1290.56
#2013-10-28|1290.01
#2013-10-29|1301.94
#2013-10-30|1296.61
#2013-10-31|1296.53
#2013-11-01|1296.98
#2013-11-04|1302.29
#2013-11-05|1303.35
#2013-11-06|1306.18
#2013-11-07|1284.94
#2013-11-08|1297.64
#2013-11-11|1305.24
#2013-11-12|1306.31
#2013-11-13|1322.39
#2013-11-14|1330.43
#2013-11-15|1336.36
#2013-11-18|1326.37
#2013-11-19|1322.05
#2013-11-20|1314.16
#2013-11-21|1322.73
#2013-11-22|1324.61
#2013-11-25|1327.33
#2013-11-26|1331.74
#2013-11-27|1336.82
#2013-11-28|1336.96
#2013-11-29|1339.56
#2013-12-02|1334.20
#2013-12-03|1330.81
#2013-12-04|1321.91
#2013-12-05|1315.21
#2013-12-06|1324.10
#2013-12-09|1323.38
#2013-12-10|1321.82
#2013-12-11|1316.16
#2013-12-12|1310.92
#2013-12-13|1311.61
#2013-12-16|1317.68
#2013-12-17|1312.21
#2013-12-18|1334.16
#2013-12-19|1330.38
#2013-12-20|1338.43
#2013-12-23|1343.42
#2013-12-24|1344.49
#2013-12-25|1344.49
#2013-12-26|1349.54
#2013-12-27|1343.57
#2013-12-30|1346.58
#2013-12-31|1351.55
#2014-01-01|1351.55
#2014-01-02|1344.65
#2014-01-03|1343.86
#2014-01-06|1331.12
#2014-01-07|1336.59
#2014-01-08|1338.58
#2014-01-09|1340.09
#2014-01-10|1339.72
#2014-01-13|1317.58
#2014-01-14|1325.14
#2014-01-15|1323.32
#2014-01-16|1315.44
#2014-01-17|1311.38
#2014-01-20|1311.51
#2014-01-21|1310.35
#2014-01-22|1308.63
#2014-01-23|1304.31
#2014-01-24|1285.09
#2014-01-27|1281.33
#2014-01-28|1289.88
#2014-01-29|1269.11
#2014-01-30|1285.63
#2014-01-31|1267.21
#2014-02-03|1236.06
#2014-02-04|1239.52
#2014-02-05|1243.67
#2014-02-06|1268.54
#2014-02-07|1280.82
#2014-02-10|1278.10
#2014-02-11|1294.48
#2014-02-12|1290.93
#2014-02-13|1299.32
#2014-02-14|1300.14
#2014-02-17|1300.17
#2014-02-18|1300.37
#2014-02-19|1295.38
#2014-02-20|1299.83
#2014-02-21|1299.13
#2014-02-24|1307.98
#2014-02-25|1322.56
#2014-02-26|1337.99
#2014-02-27|1342.34
#2014-02-28|1347.36
#2014-03-03|1340.96
#2014-03-04|1356.04
#2014-03-05|1356.90
#2014-03-06|1351.88
#2014-03-07|1355.83
#2014-03-10|1353.83
#2014-03-11|1348.25
#2014-03-12|1350.09
#2014-03-13|1337.13
#2014-03-14|1338.43
#2014-03-17|1348.01
#2014-03-18|1351.34
#2014-03-19|1343.02
#2014-03-20|1344.43
#2014-03-21|1342.39
#2014-03-24|1329.17
#2014-03-25|1327.17
#2014-03-26|1314.29
#2014-03-27|1308.40
#2014-03-28|1315.84
#2014-03-31|1321.35
#2014-04-01|1332.05
#2014-04-02|1339.17
#2014-04-03|1334.56
#2014-04-04|1316.59
#2014-04-07|1295.43
#2014-04-08|1307.13
#2014-04-09|1320.04
#2014-04-10|1288.48
#2014-04-11|1274.43
#2014-04-14|1285.02
#2014-04-15|1284.36
#2014-04-16|1295.01
#2014-04-17|1297.44
#2014-04-18|1297.31
#2014-04-21|1302.21
#2014-04-22|1310.58
#2014-04-23|1305.27
#2014-04-24|1312.64
#2014-04-25|1292.26
#2014-04-28|1297.15
#2014-04-29|1300.05
#2014-04-30|1300.22
#2014-05-01|1302.77
#2014-05-02|1305.24
#2014-05-05|1302.64
#2014-05-06|1281.87
#2014-05-07|1277.01
#2014-05-08|1278.74
#2014-05-09|1291.30
#2014-05-12|1309.17
#2014-05-13|1307.18
#2014-05-14|1295.53
#2014-05-15|1282.92
#2014-05-16|1295.42
#2014-05-19|1298.62
#2014-05-20|1284.12
#2014-05-21|1292.45
#2014-05-22|1298.01
#2014-05-23|1304.88
#2014-05-26|1305.23
#2014-05-27|1306.91
#2014-05-28|1300.24
#2014-05-29|1309.07
#2014-05-30|1316.33
#2014-06-02|1314.56
#2014-06-03|1314.67
#2014-06-04|1323.21
#2014-06-05|1334.41
#2014-06-06|1340.59
#2014-06-09|1339.71
#2014-06-10|1336.47
#2014-06-11|1333.24
#2014-06-12|1315.53
#2014-06-13|1316.38
#2014-06-16|1320.84
#2014-06-17|1326.90
#2014-06-18|1340.90
#2014-06-19|1336.02
#2014-06-20|1332.90
#2014-06-23|1334.40
#2014-06-24|1327.54
#2014-06-25|1332.38
#2014-06-26|1330.32
#2014-06-27|1334.62
#2014-06-30|1334.04
#2014-07-01|1345.77
#2014-07-02|1346.81
#2014-07-03|1357.47
#2014-07-04|1357.69
#2014-07-07|1350.24
#2014-07-08|1339.05
#2014-07-09|1348.97
#2014-07-10|1337.26
#2014-07-11|1342.93
#2014-07-14|1346.08
#2014-07-15|1344.37
#2014-07-16|1341.61
#2014-07-17|1331.41
#2014-07-18|1347.38
#2014-07-21|1341.37
#2014-07-22|1345.93
#2014-07-23|1349.79
#2014-07-24|1357.34
#2014-07-25|1338.34
#2014-07-28|1334.66
#2014-07-29|1333.42
#2014-07-30|1341.74
#2014-07-31|1321.07
#2014-08-01|1319.29
#2014-08-04|1328.93
#2014-08-05|1321.89
#2014-08-06|1320.07
#2014-08-07|1315.24
#2014-08-08|1334.60
#2014-08-11|1340.25
#2014-08-12|1336.77
#2014-08-13|1336.95
#2014-08-14|1349.18
#2014-08-15|1341.69
#2014-08-18|1354.44
#2014-08-19|1373.33
#2014-08-20|1380.67
#2014-08-21|1382.63
#2014-08-22|1386.25
#2014-08-25|1389.84
#2014-08-26|1395.12
#2014-08-27|1397.48
#2014-08-28|1396.70
#2014-08-29|1397.21
#2014-09-01|1397.12
#2014-09-02|1398.38
#2014-09-03|1396.93
#2014-09-04|1408.69
#2014-09-05|1416.93
#2014-09-08|1408.91
#2014-09-09|1393.33
#2014-09-10|1394.39
#2014-09-11|1394.62
#2014-09-12|1393.71
#2014-09-15|1386.90
#2014-09-16|1400.48
#2014-09-17|1400.91
#2014-09-18|1403.42
#2014-09-19|1402.53
#2014-09-22|1386.02
#2014-09-23|1378.21
#2014-09-24|1396.68
#2014-09-25|1376.73
#2014-09-26|1383.61
#2014-09-29|1381.11
#2014-09-30|1379.29
#2014-10-01|1364.74
#2014-10-02|1375.60
#2014-10-03|1393.76
#2014-10-06|1385.77
#2014-10-07|1370.36
#2014-10-08|1395.05
#2014-10-09|1375.84
#2014-10-10|1371.04
#2014-10-13|1346.21
#2014-10-14|1353.67
#2014-10-15|1337.20
#2014-10-16|1327.99
#2014-10-17|1337.58
#2014-10-20|1358.47
#2014-10-21|1384.95
#2014-10-22|1377.07
#2014-10-23|1393.14
#2014-10-24|1388.75
#2014-10-27|1394.89
#2014-10-28|1404.04
#2014-10-29|1400.46
#2014-10-30|1412.76
#2014-10-31|1422.55
#2014-11-03|1421.86
#2014-11-04|1422.43
#2014-11-05|1425.86
#2014-11-06|1440.21
#2014-11-07|1444.48
#2014-11-10|1454.87
#2014-11-11|1456.19
#2014-11-12|1466.16
#2014-11-13|1475.89
#2014-11-14|1478.91
#2014-11-17|1475.37
#2014-11-18|1478.35
#2014-11-19|1489.84
#2014-11-20|1496.61
#2014-11-21|1501.58
#2014-11-24|1511.55
#2014-11-25|1507.46
#2014-11-26|1510.21
#2014-11-27|1510.24
#2014-11-28|1528.76
#2014-12-01|1509.00
#2014-12-02|1512.98
#2014-12-03|1512.01
#2014-12-04|1512.14
#2014-12-05|1512.49
#2014-12-08|1507.24
#2014-12-09|1512.31
#2014-12-10|1494.27
#2014-12-11|1514.51
#2014-12-12|1508.27
#2014-12-15|1511.50
#2014-12-16|1493.30
#2014-12-17|1518.35
#2014-12-18|1543.30
#2014-12-19|1542.72
#2014-12-22|1556.57
#2014-12-23|1565.26
#2014-12-24|1561.83
#2014-12-25|1561.83
#2014-12-26|1566.23
#2014-12-29|1573.81
#2014-12-30|1572.14
#2014-12-31|1566.86
#2015-01-01|1566.86
#2015-01-02|1556.67
#2015-01-05|1536.73
#2015-01-06|1528.01
#2015-01-07|1562.48
#2015-01-08|1583.87
#2015-01-09|1562.30
#2015-01-12|1554.75
#2015-01-13|1549.01
#2015-01-14|1534.09
#2015-01-15|1517.65
#2015-01-16|1536.92
#2015-01-19|1537.19
#2015-01-20|1528.33
#2015-01-21|1540.15
#2015-01-22|1574.95
#2015-01-23|1577.87
#2015-01-26|1585.55
#2015-01-27|1576.30
#2015-01-28|1562.18
#2015-01-29|1578.25
#2015-01-30|1564.44
#2015-02-02|1578.80
#2015-02-03|1603.54
#2015-02-04|1606.51
#2015-02-05|1619.17
#2015-02-06|1621.56
#2015-02-09|1609.06
#2015-02-10|1628.64
#2015-02-11|1631.35
#2015-02-12|1639.84
#2015-02-13|1643.18
#2015-02-16|1643.03
#2015-02-17|1643.09
#2015-02-18|1644.64
#2015-02-19|1636.44
#2015-02-20|1650.55
#2015-02-23|1653.29
#2015-02-24|1659.68
#2015-02-25|1662.25
#2015-02-26|1661.70
#2015-02-27|1660.54
#2015-03-02|1672.02
#2015-03-03|1663.22
#2015-03-04|1654.98
#2015-03-05|1665.43
#2015-03-06|1646.98
#2015-03-09|1656.68
#2015-03-10|1634.23
#2015-03-11|1633.96
#2015-03-12|1662.14
#2015-03-13|1655.39
#2015-03-16|1675.66
#2015-03-17|1669.50
#2015-03-18|1675.03
#2015-03-19|1671.61
#2015-03-20|1689.00
#2015-03-23|1688.83
#2015-03-24|1692.03
#2015-03-25|1664.66
#2015-03-26|1654.15
#2015-03-27|1665.14
#2015-03-30|1682.72
#2015-03-31|1674.04
#2015-04-01|1663.04
#2015-04-02|1675.63
#2015-04-03|1676.13
#2015-04-06|1684.84
#2015-04-07|1675.30
#2015-04-08|1688.56
#2015-04-09|1686.51
#2015-04-10|1690.69
#2015-04-13|1684.45
#2015-04-14|1682.16
#2015-04-15|1675.16
#2015-04-16|1676.34
#2015-04-17|1650.29
#2015-04-20|1664.66
#2015-04-21|1670.60
#2015-04-22|1671.18
#2015-04-23|1680.98
#2015-04-24|1702.89
#2015-04-27|1685.48
#2015-04-28|1680.57
#2015-04-29|1657.90
#2015-04-30|1638.87
#2015-05-01|1658.30
#2015-05-04|1663.79
#2015-05-05|1645.14
#2015-05-06|1645.54
#2015-05-07|1658.03
#2015-05-08|1677.10
#2015-05-11|1673.62
#2015-05-12|1672.24
#2015-05-13|1664.77
#2015-05-14|1671.82
#2015-05-15|1683.06
#2015-05-18|1691.08
#2015-05-19|1678.99
#2015-05-20|1670.31
#2015-05-21|1682.66
#2015-05-22|1677.74
#2015-05-25|1677.78
#2015-05-26|1661.62
#2015-05-27|1676.30
#2015-05-28|1672.89
#2015-05-29|1663.20
#2015-06-01|1668.48
#2015-06-02|1670.03
#2015-06-03|1682.69
#2015-06-04|1670.99
#2015-06-05|1662.09
#2015-06-08|1649.45
#2015-06-09|1650.71
#2015-06-10|1668.39
#2015-06-11|1672.39
#2015-06-12|1666.28
#2015-06-15|1659.04
#2015-06-16|1669.99
#2015-06-17|1674.47
#2015-06-18|1693.39
#2015-06-19|1691.13
#2015-06-22|1697.65
#2015-06-23|1704.59
#2015-06-24|1691.88
#2015-06-25|1687.53
#2015-06-26|1689.15
#2015-06-29|1654.35
#2015-06-30|1656.79
#2015-07-01|1670.36
#2015-07-02|1667.60
#2015-07-03|1668.00
#2015-07-06|1667.73
#2015-07-07|1685.44
#2015-07-08|1663.17
#2015-07-09|1672.92
#2015-07-10|1696.50
#2015-07-13|1720.18
#2015-07-14|1725.31
#2015-07-15|1723.90
#2015-07-16|1746.32
#2015-07-17|1741.88
#2015-07-20|1741.69
#2015-07-21|1734.83
#2015-07-22|1743.55
#2015-07-23|1728.71
#2015-07-24|1733.28
#2015-07-27|1721.89
#2015-07-28|1733.74
#2015-07-29|1749.70
#2015-07-30|1749.76
#2015-07-31|1755.68
#2015-08-03|1749.78
#2015-08-04|1752.70
#2015-08-05|1768.92
#2015-08-06|1743.04
#2015-08-07|1733.84
#2015-08-10|1745.05
#2015-08-11|1741.61
#2015-08-12|1739.51
#2015-08-13|1744.35
#2015-08-14|1753.35
#2015-08-17|1761.25
#2015-08-18|1764.33
#2015-08-19|1755.02
#2015-08-20|1722.61
#2015-08-21|1659.37
#2015-08-24|1601.29
#2015-08-25|1593.71
#2015-08-26|1656.99
#2015-08-27|1688.82
#2015-08-28|1684.89
#2015-08-31|1672.42
#2015-09-01|1635.47
#2015-09-02|1664.88
#2015-09-03|1665.33
#2015-09-04|1645.79
#2015-09-07|1645.58
#2015-09-08|1681.18
#2015-09-09|1662.59
#2015-09-10|1666.79
#2015-09-11|1679.97
#2015-09-14|1666.64
#2015-09-15|1679.90
#2015-09-16|1697.50
#2015-09-17|1699.75
#2015-09-18|1674.19
#2015-09-21|1687.68
#2015-09-22|1669.72
#2015-09-23|1672.68
#2015-09-24|1667.68
#2015-09-25|1660.83
#2015-09-28|1617.74
#2015-09-29|1608.33
#2015-09-30|1637.81
#2015-10-01|1647.57
#2015-10-02|1669.38
#2015-10-05|1695.79
#2015-10-06|1673.22
#2015-10-07|1682.67
#2015-10-08|1693.12
#2015-10-09|1698.95
#2015-10-12|1708.42
#2015-10-13|1696.73
#2015-10-14|1663.58
#2015-10-15|1682.89
#2015-10-16|1692.51
#2015-10-19|1700.32
#2015-10-20|1692.87
#2015-10-21|1686.32
#2015-10-22|1699.84
#2015-10-23|1706.67
#2015-10-26|1716.04
#2015-10-27|1716.60
#2015-10-28|1720.85
#2015-10-29|1722.64
#2015-10-30|1717.75
#2015-11-02|1729.92
#2015-11-03|1739.40
#2015-11-04|1740.34
#2015-11-05|1750.21
#2015-11-06|1745.90
#2015-11-09|1723.07
#2015-11-10|1733.68
#2015-11-11|1713.90
#2015-11-12|1694.04
#2015-11-13|1646.14
#2015-11-16|1673.52
#2015-11-17|1691.43
#2015-11-18|1716.01
#2015-11-19|1707.56
#2015-11-20|1727.30
#2015-11-23|1739.78
#2015-11-24|1744.50
#2015-11-25|1756.90
#2015-11-26|1756.65
#2015-11-27|1757.02
#2015-11-30|1739.20
#2015-12-01|1753.98
#2015-12-02|1746.26
#2015-12-03|1730.80
#2015-12-04|1761.93
#2015-12-07|1755.92
#2015-12-08|1756.44
#2015-12-09|1734.86
#2015-12-10|1738.29
#2015-12-11|1708.06
#2015-12-14|1724.48
#2015-12-15|1720.25
#2015-12-16|1751.67
#2015-12-17|1725.64
#2015-12-18|1707.24
#2015-12-21|1718.73
#2015-12-22|1734.86
#2015-12-23|1746.02
#2015-12-24|1742.43
#2015-12-25|1742.43
#2015-12-28|1745.40
#2015-12-29|1767.63
#2015-12-30|1757.64
#2015-12-31|1737.82
#2016-01-01|1737.82
#2016-01-04|1708.21
#2016-01-05|1711.86
#2016-01-06|1698.16
#2016-01-07|1673.44
#2016-01-08|1646.44
#2016-01-11|1656.63
#2016-01-12|1668.93
#2016-01-13|1609.64
#2016-01-14|1622.13
#2016-01-15|1594.93
#2016-01-18|1593.49
#2016-01-19|1601.92
#2016-01-20|1586.10
#2016-01-21|1600.51
#2016-01-22|1630.83
#2016-01-25|1616.02
#2016-01-26|1631.07
#2016-01-27|1612.45
#2016-01-28|1628.20
#2016-01-29|1643.73
#2016-02-01|1651.04
#2016-02-02|1622.40
#2016-02-03|1602.81
#2016-02-04|1590.61
#2016-02-05|1549.07
#2016-02-08|1519.86
#2016-02-09|1523.12
#2016-02-10|1532.31
#2016-02-11|1526.31
#2016-02-12|1555.66
#2016-02-15|1556.00
#2016-02-16|1587.61
#2016-02-17|1614.27
#2016-02-18|1599.21
#2016-02-19|1605.76
#2016-02-22|1630.49
#2016-02-23|1628.07
#2016-02-24|1643.60
#2016-02-25|1660.56
#2016-02-26|1656.03
#2016-02-29|1644.65
#2016-03-01|1679.44
#2016-03-02|1679.48
#2016-03-03|1682.13
#2016-03-04|1682.27
#2016-03-07|1677.78
#2016-03-08|1676.53
#2016-03-09|1684.12
#2016-03-10|1683.60
#2016-03-11|1706.96
#2016-03-14|1709.56
#2016-03-15|1705.57
#2016-03-16|1709.75
#2016-03-17|1707.67
#2016-03-18|1712.76
#2016-03-21|1712.96
#2016-03-22|1709.58
#2016-03-23|1706.23
#2016-03-24|1712.44
#2016-03-25|1712.44
#2016-03-28|1719.47
#2016-03-29|1737.87
#2016-03-30|1749.93
#2016-03-31|1745.23
#2016-04-01|1756.94
#2016-04-04|1747.43
#2016-04-05|1729.42
#2016-04-06|1746.56
#2016-04-07|1716.87
#2016-04-08|1714.25
#2016-04-11|1704.63
#2016-04-12|1721.66
#2016-04-13|1741.21
#2016-04-14|1741.67
#2016-04-15|1753.61
#2016-04-18|1764.25
#2016-04-19|1754.61
#2016-04-20|1757.61
#2016-04-21|1743.76
#2016-04-22|1739.83
#2016-04-25|1743.10
#2016-04-26|1747.04
#2016-04-27|1747.41
#2016-04-28|1720.09
#2016-04-29|1730.59
#2016-05-02|1756.88
#2016-05-03|1745.62
#2016-05-04|1742.38
#2016-05-05|1725.99
#2016-05-06|1732.60
#2016-05-09|1750.24
#2016-05-10|1762.36
#2016-05-11|1728.56
#2016-05-12|1731.37
#2016-05-13|1709.08
#2016-05-16|1728.33
#2016-05-17|1699.35
#2016-05-18|1691.85
#2016-05-19|1706.61
#2016-05-20|1715.47
#2016-05-23|1703.85
#2016-05-24|1722.74
#2016-05-25|1731.87
#2016-05-26|1743.32
#2016-05-27|1749.69
#2016-05-30|1749.72
#2016-05-31|1751.71
#2016-06-01|1754.41
#2016-06-02|1766.35
#2016-06-03|1759.94
#2016-06-06|1756.33
#2016-06-07|1760.87
#2016-06-08|1765.39
#2016-06-09|1758.90
#2016-06-10|1748.72
#2016-06-13|1737.05
#2016-06-14|1732.22
#2016-06-15|1732.92
#2016-06-16|1736.14
#2016-06-17|1729.86
#2016-06-20|1739.51
#2016-06-21|1738.44
#2016-06-22|1736.74
#2016-06-23|1753.04
#2016-06-24|1719.34
#2016-06-27|1699.09
#2016-06-28|1723.20
#2016-06-29|1748.14
#2016-06-30|1759.00
#2016-07-01|1770.65
#2016-07-04|1771.18
#2016-07-05|1768.17
#2016-07-06|1782.64
#2016-07-07|1782.32
#2016-07-08|1810.67
#2016-07-11|1820.47
#2016-07-12|1820.43
#2016-07-13|1817.30
#2016-07-14|1824.02
#2016-07-15|1815.39
#2016-07-18|1826.01
#2016-07-19|1820.59
#2016-07-20|1829.86
#2016-07-21|1823.96
#2016-07-22|1829.33
#2016-07-25|1831.12
#2016-07-26|1835.94
#2016-07-27|1826.05
#2016-07-28|1834.85
#2016-07-29|1840.17
#2016-08-01|1845.65
#2016-08-02|1830.76
#2016-08-03|1831.92
#2016-08-04|1831.15
#2016-08-05|1846.63
#2016-08-08|1842.74
#2016-08-09|1838.55
#2016-08-10|1842.74
#2016-08-11|1857.85
#2016-08-12|1863.10
#2016-08-15|1864.69
#2016-08-16|1852.07
#2016-08-17|1842.85
#2016-08-18|1846.30
#2016-08-19|1846.18
#2016-08-22|1848.42
#2016-08-23|1852.48
#2016-08-24|1845.16
#2016-08-25|1827.77
#2016-08-26|1822.21
#2016-08-29|1827.12
#2016-08-30|1816.10
#2016-08-31|1815.49
#2016-09-01|1816.78
#2016-09-02|1825.15
#2016-09-05|1825.72
#2016-09-06|1830.18
#2016-09-07|1823.20
#2016-09-08|1811.28
#2016-09-09|1767.85
#2016-09-12|1787.86
#2016-09-13|1762.37
#2016-09-14|1757.48
#2016-09-15|1773.11
#2016-09-16|1772.87
#2016-09-19|1767.74
#2016-09-20|1768.29
#2016-09-21|1781.35
#2016-09-22|1797.27
#2016-09-23|1793.72
#2016-09-26|1773.87
#2016-09-27|1790.48
#2016-09-28|1791.72
#2016-09-29|1781.26
#2016-09-30|1800.11
#2016-10-03|1794.04
#2016-10-04|1788.02
#2016-10-05|1794.02
#2016-10-06|1795.63
#2016-10-07|1789.09
#2016-10-10|1789.82
#2016-10-11|1771.53
#2016-10-12|1781.79
#2016-10-13|1779.83
#2016-10-14|1778.34
#2016-10-17|1761.23
#2016-10-18|1774.58
#2016-10-19|1778.24
#2016-10-20|1773.48
#2016-10-21|1778.70
#2016-10-24|1797.44
#2016-10-25|1781.01
#2016-10-26|1773.67
#2016-10-27|1761.20
#2016-10-28|1730.58
#2016-10-31|1737.29
#2016-11-01|1721.40
#2016-11-02|1717.48
#2016-11-03|1702.16
#2016-11-04|1694.68
#2016-11-07|1731.27
#2016-11-08|1718.89
#2016-11-09|1738.82
#2016-11-10|1742.69
#2016-11-11|1746.40
#2016-11-14|1744.30
#2016-11-15|1752.30
#2016-11-16|1758.99
#2016-11-17|1774.00
#2016-11-18|1769.58
#2016-11-21|1787.20
#2016-11-22|1807.90
#2016-11-23|1810.46
#2016-11-24|1810.17
#2016-11-25|1813.00
#2016-11-28|1800.23
#2016-11-29|1799.07
#2016-11-30|1783.94
#2016-12-01|1781.53
#2016-12-02|1787.72
#2016-12-05|1798.98
#2016-12-06|1805.77
#2016-12-07|1832.50
#2016-12-08|1831.86
#2016-12-09|1839.50
#2016-12-12|1832.32
#2016-12-13|1846.26
#2016-12-14|1829.77
#2016-12-15|1827.40
#2016-12-16|1822.84
#2016-12-19|1831.10
#2016-12-20|1842.34
#2016-12-21|1836.57
#2016-12-22|1807.41
#2016-12-23|1803.96
#2016-12-26|1803.96
#2016-12-27|1813.24
#2016-12-28|1802.72
#2016-12-29|1800.54
#2016-12-30|1785.68
#2017-01-02|1785.68
#2017-01-03|1794.78
#2017-01-04|1810.27
#2017-01-05|1809.90
#2017-01-06|1812.81
#2017-01-09|1813.23
#2017-01-10|1819.17
#2017-01-11|1819.10
#2017-01-12|1823.02
#2017-01-13|1826.15
#2017-01-16|1826.11
#2017-01-17|1834.50
#2017-01-18|1829.26
#2017-01-19|1817.13
#2017-01-20|1815.08
#2017-01-23|1813.73
#2017-01-24|1825.87
#2017-01-25|1831.60
#2017-01-26|1825.37
#2017-01-27|1813.37
#2017-01-30|1814.29
#2017-01-31|1816.65
#2017-02-01|1809.99
#2017-02-02|1813.15
#2017-02-03|1807.74
#2017-02-06|1798.85
#2017-02-07|1804.54
#2017-02-08|1820.89
#2017-02-09|1837.33
#2017-02-10|1845.41
#2017-02-13|1845.74
#2017-02-14|1857.25
#2017-02-15|1869.82
#2017-02-16|1864.44
#2017-02-17|1872.96
#2017-02-20|1873.07
#2017-02-21|1889.99
#2017-02-22|1886.76
#2017-02-23|1876.00
#2017-02-24|1887.63
#2017-02-27|1889.25
#2017-02-28|1864.61
#2017-03-01|1878.83
#2017-03-02|1880.02
#2017-03-03|1870.17
#2017-03-06|1860.10
#2017-03-07|1852.36
#2017-03-08|1860.06
#2017-03-09|1857.04
#2017-03-10|1860.80
#2017-03-13|1861.63
#2017-03-14|1859.29
#2017-03-15|1867.85
#2017-03-16|1871.66
#2017-03-17|1873.60
#2017-03-20|1863.84
#2017-03-21|1842.30
#2017-03-22|1849.81
#2017-03-23|1848.96
#2017-03-24|1846.20
#2017-03-27|1847.50
#2017-03-28|1859.46
#2017-03-29|1878.02
#2017-03-30|1883.80
#2017-03-31|1885.46
#2017-04-03|1875.66
#2017-04-04|1876.11
#2017-04-05|1869.42
#2017-04-06|1876.93
#2017-04-07|1876.80
#2017-04-10|1891.36
#2017-04-11|1892.04
#2017-04-12|1882.46
#2017-04-13|1870.18
#2017-04-14|1870.18
#2017-04-17|1889.00
#2017-04-18|1883.45
#2017-04-19|1882.71
#2017-04-20|1900.36
#2017-04-21|1900.04
#2017-04-24|1913.59
#2017-04-25|1924.58
#2017-04-26|1934.38
#2017-04-27|1945.02
#2017-04-28|1941.71
#2017-05-01|1944.93
#2017-05-02|1949.59
#2017-05-03|1949.36
#2017-05-04|1953.28
#2017-05-05|1957.79
#2017-05-08|1963.30
#2017-05-09|1971.69
#2017-05-10|1977.09
#2017-05-11|1962.09
#2017-05-12|1956.54
#2017-05-15|1957.34
#2017-05-16|1951.16
#2017-05-17|1918.12
#2017-05-18|1933.14
#2017-05-19|1942.07
#2017-05-22|1950.75
#2017-05-23|1941.29
#2017-05-24|1938.25
#2017-05-25|1959.44
#2017-05-26|1961.23
#2017-05-29|1961.71
#2017-05-30|1959.45
#2017-05-31|1961.32
#2017-06-01|1983.94
#2017-06-02|1991.43
#2017-06-05|1990.30
#2017-06-06|1966.98
#2017-06-07|1971.36
#2017-06-08|1968.03
#2017-06-09|1959.21
#2017-06-12|1949.07
#2017-06-13|1963.67
#2017-06-14|1968.05
#2017-06-15|1946.83
#2017-06-16|1927.12
#2017-06-19|1941.91
#2017-06-20|1924.32
#2017-06-21|1924.71
#2017-06-22|1918.27
#2017-06-23|1911.17
#2017-06-26|1919.95
#2017-06-27|1911.24
#2017-06-28|1927.27
#2017-06-29|1911.78
#2017-06-30|1915.21
#2017-07-03|1910.41
#2017-07-04|1910.70
#2017-07-05|1903.78
#2017-07-06|1884.12
#2017-07-07|1893.47
#2017-07-10|1885.61
#2017-07-11|1882.86
#2017-07-12|1901.24
#2017-07-13|1912.54
#2017-07-14|1917.89
#2017-07-17|1926.16
#2017-07-18|1933.13
#2017-07-19|1940.15
#2017-07-20|1931.36
#2017-07-21|1930.74
#2017-07-24|1931.83
#2017-07-25|1952.77
#2017-07-26|1957.82
#2017-07-27|1962.24
#2017-07-28|1951.81
#2017-07-31|1944.39
#2017-08-01|1954.15
#2017-08-02|1947.75
#2017-08-03|1935.19
#2017-08-04|1939.77
#2017-08-07|1950.20
#2017-08-08|1946.97
#2017-08-09|1942.19
#2017-08-10|1905.97
#2017-08-11|1918.07
#2017-08-14|1928.13
#2017-08-15|1905.74
#2017-08-16|1917.03
#2017-08-17|1893.05
#2017-08-18|1883.47
#2017-08-21|1884.49
#2017-08-22|1904.11
#2017-08-23|1894.96
#2017-08-24|1877.75
#2017-08-25|1884.07
#2017-08-28|1885.01
#2017-08-29|1887.88
#2017-08-30|1899.48
#2017-08-31|1910.08
#2017-09-01|1918.58
#2017-09-04|1918.32
#2017-09-05|1920.38
#2017-09-06|1940.39
#2017-09-07|1953.45
#2017-09-08|1940.77
#2017-09-11|1951.71
#2017-09-12|1970.07
#2017-09-13|1985.61
#2017-09-14|1973.94
#2017-09-15|1975.47
#2017-09-18|1964.75
#2017-09-19|1956.28
#2017-09-20|1956.27
#2017-09-21|1948.37
#2017-09-22|1948.82
#2017-09-25|1948.32
#2017-09-26|1952.64
#2017-09-27|1964.68
#2017-09-28|1964.31
#2017-09-29|1967.97
#2017-10-02|1968.76
#2017-10-03|1972.34
#2017-10-04|1975.59
#2017-10-05|1993.96
#2017-10-06|1981.02
#2017-10-09|1968.54
#2017-10-10|1973.80
#2017-10-11|1977.27
#2017-10-12|1977.47
#2017-10-13|1980.87
#2017-10-16|1975.27
#2017-10-17|1976.16
#2017-10-18|1972.94
#2017-10-19|1969.87
#2017-10-20|1977.51
#2017-10-23|1972.30
#2017-10-24|1980.23
#2017-10-25|1976.35
#2017-10-26|1975.81
#2017-10-27|2017.89
#2017-10-30|2010.82
#2017-10-31|2011.87
#2017-11-01|2014.65
#2017-11-02|2013.15
#2017-11-03|2025.53
#2017-11-06|2019.62
#2017-11-07|2017.58
#2017-11-08|2032.49
#2017-11-09|2034.32
#2017-11-10|2044.27
#2017-11-13|2045.60
#2017-11-14|2052.00
#2017-11-15|2033.97
#2017-11-16|2073.54
#2017-11-17|2078.53
#2017-11-20|2083.18
#2017-11-21|2093.41
#2017-11-22|2102.46
#2017-11-23|2102.00
#2017-11-24|2111.27
#2017-11-27|2118.79
#2017-11-28|2144.76
#2017-11-29|2149.44
#2017-11-30|2168.77
#2017-12-01|2159.83
#2017-12-04|2172.71
#2017-12-05|2164.84
#2017-12-06|2160.88
#2017-12-07|2166.93
#2017-12-08|2186.55
#2017-12-11|2186.73
#2017-12-12|2179.59
#2017-12-13|2186.62
#2017-12-14|2178.28
#2017-12-15|2201.13
#2017-12-18|2221.57
#2017-12-19|2219.46
#2017-12-20|2222.41
#2017-12-21|2224.25
#2017-12-22|2221.59
#2017-12-25|2221.59
#2017-12-26|2236.68
#2017-12-27|2233.00
#2017-12-28|2238.44
#2017-12-29|2224.36
#2018-01-01|2224.36
#2018-01-02|2250.33
#2018-01-03|2263.08
#2018-01-04|2263.34
#2018-01-05|2292.27
#2018-01-08|2303.24
#2018-01-09|2303.46
#2018-01-10|2302.18
#2018-01-11|2337.79
#2018-01-12|2373.84
#2018-01-15|2374.55
#2018-01-16|2367.48
#2018-01-17|2377.13
#2018-01-18|2381.31
#2018-01-19|2402.10
#2018-01-22|2438.14
#2018-01-23|2463.50
#2018-01-24|2468.87
#2018-01-25|2486.00
#2018-01-26|2516.86
#2018-01-29|2525.76
#2018-01-30|2502.19
#2018-01-31|2489.60
#2018-02-01|2454.66
#2018-02-02|2431.52
#2018-02-05|2340.84
#2018-02-06|2400.89
#2018-02-07|2392.93
#2018-02-08|2303.69
#2018-02-09|2312.29
#2018-02-12|2339.54
#2018-02-13|2357.78
#2018-02-14|2395.35
#2018-02-15|2424.65
#2018-02-16|2427.43
#2018-02-19|2427.17
#2018-02-20|2399.80
#2018-02-21|2391.12
#2018-02-22|2399.66
#2018-02-23|2428.12
#2018-02-26|2448.54
#2018-02-27|2415.88
#2018-02-28|2404.70
#2018-03-01|2382.61
#2018-03-02|2392.94
#2018-03-05|2421.91
#2018-03-06|2437.28
#2018-03-07|2416.86
#2018-03-08|2411.20
#2018-03-09|2453.98
#2018-03-12|2454.65
#2018-03-13|2441.25
#2018-03-14|2433.18
#2018-03-15|2424.42
#2018-03-16|2426.93
#2018-03-19|2395.38
#2018-03-20|2415.38
#2018-03-21|2412.44
#2018-03-22|2365.33
#2018-03-23|2318.25
#2018-03-26|2391.66
#2018-03-27|2332.20
#2018-03-28|2308.05
#2018-03-29|2337.18
#2018-03-30|2337.18
#2018-04-02|2255.74
#2018-04-03|2280.21
#2018-04-04|2320.07
#2018-04-05|2351.18
#2018-04-06|2300.82
#2018-04-09|2292.95
#2018-04-10|2326.09
#2018-04-11|2319.33
#2018-04-12|2335.51
#2018-04-13|2317.95
#2018-04-16|2342.38
#2018-04-17|2394.99
#2018-04-18|2415.79
#2018-04-19|2413.58
#2018-04-20|2385.03
#2018-04-23|2382.66
#2018-04-24|2346.78
#2018-04-25|2356.09
#2018-04-26|2411.69
#2018-04-27|2448.47
#2018-04-30|2433.29
#2018-05-01|2431.58
#2018-05-02|2422.58
#2018-05-03|2401.53
#2018-05-04|2423.23
#2018-05-07|2419.83
#2018-05-08|2420.02
#2018-05-09|2432.15
#2018-05-10|2437.24
#2018-05-11|2448.25
#2018-05-14|2461.20
#2018-05-15|2441.79
#2018-05-16|2460.00
#2018-05-17|2456.10
#2018-05-18|2444.58
#2018-05-21|2462.01
#2018-05-22|2444.26
#2018-05-23|2471.21
#2018-05-24|2477.30
#2018-05-25|2480.63
#2018-05-28|2480.15
#2018-05-29|2472.57
#2018-05-30|2505.92
#2018-05-31|2482.75
#2018-06-01|2501.22
#2018-06-04|2541.80
#2018-06-05|2566.68
#2018-06-06|2576.10
#2018-06-07|2578.12
#2018-06-08|2584.47
#2018-06-11|2595.76
#2018-06-12|2606.39
#2018-06-13|2610.05
#2018-06-14|2625.52
#2018-06-15|2628.88
#2018-06-18|2627.71
#2018-06-19|2642.23
#2018-06-20|2665.68
#2018-06-21|2659.56
#2018-06-22|2647.66
#2018-06-25|2601.97
#2018-06-26|2617.60
#2018-06-27|2590.18
#2018-06-28|2597.03
#2018-06-29|2587.76
#2018-07-02|2592.98
#2018-07-03|2582.20
#2018-07-04|2582.45
#2018-07-05|2597.58
#2018-07-06|2617.47
#2018-07-09|2648.53
#2018-07-10|2655.53
#2018-07-11|2652.22
#2018-07-12|2674.28
#2018-07-13|2687.30
#2018-07-16|2691.79
#2018-07-17|2702.46
#2018-07-18|2700.34
#2018-07-19|2684.46
#2018-07-20|2677.23
#2018-07-23|2675.88
#2018-07-24|2676.52
#2018-07-25|2703.31
#2018-07-26|2679.03
#2018-07-27|2664.79
#2018-07-30|2640.76
#2018-07-31|2640.03
#2018-08-01|2633.88
#2018-08-02|2667.40
#2018-08-03|2668.67
#2018-08-06|2690.07
#2018-08-07|2705.04
#2018-08-08|2720.96
#2018-08-09|2727.81
#2018-08-10|2717.84
#2018-08-13|2714.30
#2018-08-14|2749.89
#2018-08-15|2711.79
#2018-08-16|2738.53
#2018-08-17|2745.26
#2018-08-20|2757.76
#2018-08-21|2775.91
#2018-08-22|2792.14
#2018-08-23|2795.96
#2018-08-24|2805.36
#2018-08-27|2816.65
#2018-08-28|2825.28
#2018-08-29|2856.90
#2018-08-30|2851.55
#2018-08-31|2866.58
#2018-09-03|2866.34
#2018-09-04|2887.79
#2018-09-05|2854.00
#2018-09-06|2841.85
#2018-09-07|2845.59
#2018-09-10|2852.56
#2018-09-11|2885.95
#2018-09-12|2892.52
#2018-09-13|2875.55
#2018-09-14|2857.71
#2018-09-17|2816.84
#2018-09-18|2853.97
#2018-09-19|2845.62
#2018-09-20|2860.84
#2018-09-21|2845.83
#2018-09-24|2841.42
#2018-09-25|2858.32
#2018-09-26|2868.56
#2018-09-27|2884.18
#2018-09-28|2878.10
#2018-10-01|2879.13
#2018-10-02|2844.92
#2018-10-03|2830.62
#2018-10-04|2785.10
#2018-10-05|2755.04
#2018-10-08|2757.36
#2018-10-09|2761.89
#2018-10-10|2663.80
#2018-10-11|2612.08
#2018-10-12|2679.90
#2018-10-15|2663.53
#2018-10-16|2726.42
#2018-10-17|2718.31
#2018-10-18|2662.37
#2018-10-19|2645.33
#2018-10-22|2656.90
#2018-10-23|2646.48
#2018-10-24|2553.76
#2018-10-25|2636.27
#2018-10-26|2536.92
#2018-10-29|2492.21
#2018-10-30|2523.28
#2018-10-31|2556.07
#2018-11-01|2617.39
#2018-11-02|2613.85
#2018-11-05|2608.76
#2018-11-06|2623.59
#2018-11-07|2713.87
#2018-11-08|2722.03
#2018-11-09|2681.01
#2018-11-12|2617.70
#2018-11-13|2610.93
#2018-11-14|2577.34
#2018-11-15|2573.98
#2018-11-16|2549.92
#2018-11-19|2478.74
#2018-11-20|2412.90
#2018-11-21|2429.91
#2018-11-22|2430.50
#2018-11-23|2424.11
#2018-11-26|2479.42
#2018-11-27|2496.35
#2018-11-28|2586.34
#2018-11-29|2583.93
#2018-11-30|2597.49
#2018-12-03|2651.46
#2018-12-04|2546.92
#2018-12-05|2546.22
#2018-12-06|2562.28
#2018-12-07|2479.54
#2018-12-10|2487.48
#2018-12-11|2488.41
#2018-12-12|2516.29
#2018-12-13|2504.73
#2018-12-14|2437.66
#2018-12-17|2367.22
#2018-12-18|2388.79
#2018-12-19|2340.17
#2018-12-20|2286.49
#2018-12-21|2212.67
#2018-12-24|2171.30
#2018-12-25|2171.30
#2018-12-26|2312.19
#2018-12-27|2318.32
#2018-12-28|2328.30
#2018-12-31|2359.02
#2019-01-01|2359.02
#2019-01-02|2381.01
#2019-01-03|2346.56
#2019-01-04|2427.02
#2019-01-07|2490.84
#2019-01-08|2521.23
#2019-01-09|2528.32
#2019-01-10|2523.66
#2019-01-11|2524.39
#2019-01-14|2503.40
#2019-01-15|2541.49
#2019-01-16|2544.19
#2019-01-17|2552.03
#2019-01-18|2574.52
#2019-01-21|2574.40
#2019-01-22|2520.84
#2019-01-23|2526.19
#2019-01-24|2531.72
#2019-01-25|2556.52
#2019-01-28|2537.21
#2019-01-29|2509.09
#2019-01-30|2558.95
#2019-01-31|2593.63
#2019-02-01|2540.05
#2019-02-04|2566.14
#2019-02-05|2587.26
#2019-02-06|2571.12
#2019-02-07|2553.37
#2019-02-08|2535.10
#2019-02-11|2538.30
#2019-02-12|2591.74
#2019-02-13|2601.50
#2019-02-14|2596.34
#2019-02-15|2611.19
#2019-02-18|2611.49
#2019-02-19|2630.95
#2019-02-20|2612.34
#2019-02-21|2600.09
#2019-02-22|2611.81
#2019-02-25|2606.10
#2019-02-26|2609.03
#2019-02-27|2609.39
#2019-02-28|2607.77
#2019-03-01|2620.09
#2019-03-04|2611.57
#2019-03-05|2613.57
#2019-03-06|2596.17
#2019-03-07|2551.89
#2019-03-08|2542.51
#2019-03-11|2588.81
#2019-03-12|2594.18
#2019-03-13|2614.03
#2019-03-14|2600.57
#2019-03-15|2617.04
#2019-03-18|2649.21
#2019-03-19|2660.98
#2019-03-20|2678.99
#2019-03-21|2712.84
#2019-03-22|2657.52
#2019-03-25|2670.38
#2019-03-26|2679.13
#2019-03-27|2668.67
#2019-03-28|2679.70
#2019-03-29|2696.22
#2019-04-01|2728.68
#2019-04-02|2711.03
#2019-04-03|2728.72
#2019-04-04|2742.33
#2019-04-05|2760.50
#2019-04-08|2769.92
#2019-04-09|2749.47
#2019-04-10|2762.36
#2019-04-11|2761.12
#2019-04-12|2760.47
#2019-04-15|2773.03
#2019-04-16|2788.76
#2019-04-17|2787.77
#2019-04-18|2784.59
#2019-04-19|2784.59
#2019-04-22|2790.12
#2019-04-23|2825.25
#2019-04-24|2820.39
#2019-04-25|2810.13
#2019-04-26|2827.91
#2019-04-29|2819.98
#2019-04-30|2819.28
#2019-05-01|2795.97
#2019-05-02|2802.38
#2019-05-03|2840.16
#2019-05-06|2829.57
#2019-05-07|2784.10
#2019-05-08|2783.21
#2019-05-09|2773.02
#2019-05-10|2770.08
#2019-05-13|2685.51
#2019-05-14|2703.64
#2019-05-15|2726.57
#2019-05-16|2755.58
#2019-05-17|2734.26
#2019-05-20|2726.22
#2019-05-21|2740.36
#2019-05-22|2727.66
#2019-05-23|2693.99
#2019-05-24|2703.82
#2019-05-27|2704.45
#2019-05-28|2696.67
#2019-05-29|2667.22
#2019-05-30|2678.54
#2019-05-31|2640.29
#2019-06-03|2603.91
#2019-06-04|2661.97
#2019-06-05|2674.16
#2019-06-06|2688.99
#2019-06-07|2729.94
#2019-06-10|2764.90
#2019-06-11|2768.95
#2019-06-12|2767.65
#2019-06-13|2790.67
#2019-06-14|2792.93
#2019-06-17|2810.77
#2019-06-18|2825.91
#2019-06-19|2835.03
#2019-06-20|2849.57
#2019-06-21|2840.32
#2019-06-24|2827.32
#2019-06-25|2798.51
#2019-06-26|2806.83
#2019-06-27|2824.77
#2019-06-28|2824.59
#2019-07-01|2849.99
#2019-07-02|2859.64
#2019-07-03|2883.36
#2019-07-04|2883.09
#2019-07-05|2886.83
#2019-07-08|2894.36
#2019-07-09|2910.74
#2019-07-10|2926.56
#2019-07-11|2935.28
#2019-07-12|2957.76
#2019-07-15|2961.93
#2019-07-16|2954.09
#2019-07-17|2928.72
#2019-07-18|2902.48
#2019-07-19|2881.12
#2019-07-22|2879.48
#2019-07-23|2889.30
#2019-07-24|2908.00
#2019-07-25|2889.69
#2019-07-26|2891.03
#2019-07-29|2874.12
#2019-07-30|2857.91
#2019-07-31|2821.07
#2019-08-01|2792.40
#2019-08-02|2769.42
#2019-08-05|2691.83
#2019-08-06|2725.07
#2019-08-07|2738.70
#2019-08-08|2787.87
#2019-08-09|2755.63
#2019-08-12|2724.20
#2019-08-13|2771.96
#2019-08-14|2686.43
#2019-08-15|2700.18
#2019-08-16|2733.31
#2019-08-19|2768.60
#2019-08-20|2758.71
#2019-08-21|2805.30
#2019-08-22|2808.58
#2019-08-23|2737.64
#2019-08-26|2765.65
#2019-08-27|2758.07
#2019-08-28|2782.60
#2019-08-29|2823.31
#2019-08-30|2809.50
#2019-09-02|2809.28
#2019-09-03|2799.00
#2019-09-04|2822.56
#2019-09-05|2870.50
#2019-09-06|2874.74
#2019-09-09|2891.05
#2019-09-10|2887.15
#2019-09-11|2888.30
#2019-09-12|2895.97
#2019-09-13|2898.23
#2019-09-16|2860.19
#2019-09-17|2876.50
#2019-09-18|2869.04
#2019-09-19|2863.28
#2019-09-20|2832.74
#2019-09-23|2832.55
#2019-09-24|2797.12
#2019-09-25|2819.53
#2019-09-26|2799.90
#2019-09-27|2788.14
#2019-09-30|2809.59
#2019-10-01|2796.66
#2019-10-02|2754.08
#2019-10-03|2764.84
#2019-10-04|2790.29
#2019-10-07|2783.44
#2019-10-08|2754.20
#2019-10-09|2777.77
#2019-10-10|2796.89
#2019-10-11|2828.14
#2019-10-14|2825.39
#2019-10-15|2856.90
#2019-10-16|2868.13
#2019-10-17|2891.55
#2019-10-18|2863.85
#2019-10-21|2876.08
#2019-10-22|2866.52
#2019-10-23|2857.33
#2019-10-24|2863.77
#2019-10-25|2861.23
#2019-10-28|2881.60
#2019-10-29|2855.96
#2019-10-30|2875.76
#2019-10-31|2854.70
#2019-11-01|2877.84
#2019-11-04|2890.42
#2019-11-05|2888.48
#2019-11-06|2892.44
#2019-11-07|2893.18
#2019-11-08|2889.75
#2019-11-11|2881.97
#2019-11-12|2884.43
#2019-11-13|2875.02
#2019-11-14|2888.73
#2019-11-15|2894.87
#2019-11-18|2910.76
#2019-11-19|2884.81
#2019-11-20|2880.97
#2019-11-21|2878.63
#2019-11-22|2886.44
#2019-11-25|2912.00
#2019-11-26|2928.12
#2019-11-27|2947.12
#2019-11-28|2946.71
#2019-11-29|2928.05
#2019-12-02|2904.01
#2019-12-03|2879.37
#2019-12-04|2881.02
#2019-12-05|2866.49
#2019-12-06|2887.32
#2019-12-09|2886.62
#2019-12-10|2872.69
#2019-12-11|2878.40
#2019-12-12|2895.88
#2019-12-13|2888.37
#2019-12-16|2905.13
#2019-12-17|2926.72
#2019-12-18|2921.87
#2019-12-19|2939.89
#2019-12-20|2945.58
#2019-12-23|2936.44
#2019-12-24|2941.47
#2019-12-25|2941.47
#2019-12-26|2982.91
#2019-12-27|2978.94
#2019-12-30|2958.27
#2019-12-31|2960.56
#2020-01-01|2960.56
#2020-01-02|2990.72
#2020-01-03|2969.53
#2020-01-06|2992.63
#2020-01-07|2987.74
#2020-01-08|2991.20
#2020-01-09|3005.17
#2020-01-10|2985.88
#2020-01-13|2995.08
#2020-01-14|2993.23
#2020-01-15|2986.06
#2020-01-16|3009.50
#2020-01-17|3010.92
#2020-01-20|3011.13
#2020-01-21|3027.52
#2020-01-22|3017.70
#2020-01-23|3030.30
#2020-01-24|2997.19
#2020-01-27|2972.11
#2020-01-28|2999.70
#2020-01-29|2989.14
#2020-01-30|2992.22
#2020-01-31|3019.09
#2020-02-03|3030.77
#2020-02-04|3082.65
#2020-02-05|3104.01
#2020-02-06|3109.12
#2020-02-07|3121.30
#2020-02-10|3159.62
#2020-02-11|3177.96
#2020-02-12|3200.04
#2020-02-13|3196.81
#2020-02-14|3189.64
#2020-02-17|3189.78
#2020-02-18|3210.62
#2020-02-19|3219.20
#2020-02-20|3222.49
#2020-02-21|3183.66
#2020-02-24|3084.00
#2020-02-25|3011.79
#2020-02-26|3007.82
#2020-02-27|2885.29
#2020-02-28|2849.51
#2020-03-02|2970.82
#2020-03-03|2910.46
#2020-03-04|3022.21
#2020-03-05|2942.42
#2020-03-06|2910.60
#2020-03-09|2762.87
#2020-03-10|2879.59
#2020-03-11|2750.90
#2020-03-12|2491.64
#2020-03-13|2663.89
#2020-03-16|2390.26
#2020-03-17|2542.78
#2020-03-18|2475.44
#2020-03-19|2532.61
#2020-03-20|2453.11
#2020-03-23|2475.17
#2020-03-24|2603.67
#2020-03-25|2575.71
#2020-03-26|2695.69
#2020-03-27|2630.20
#2020-03-30|2700.25
#2020-03-31|2662.41
#2020-04-01|2586.20
#2020-04-02|2599.06
#2020-04-03|2572.23
#2020-04-06|2736.01
#2020-04-07|2751.06
#2020-04-08|2805.87
#2020-04-09|2827.57
#2020-04-10|2827.57
#2020-04-13|2888.80
#2020-04-14|3009.58
#2020-04-15|2978.87
#2020-04-16|3050.87
#2020-04-17|3084.01
#2020-04-20|3061.60
#2020-04-21|2987.29
#2020-04-22|3036.89
#2020-04-23|3042.70
#2020-04-24|3093.12
#2020-04-27|3111.39
#2020-04-28|3085.06
#2020-04-29|3133.57
#2020-04-30|3148.03
#2020-05-01|3022.72
#2020-05-04|3055.31
#2020-05-05|3075.50
#2020-05-06|3087.20
#2020-05-07|3112.93
#2020-05-08|3159.68
#2020-05-11|3183.90
#2020-05-12|3126.85
#2020-05-13|3102.87
#2020-05-14|3125.99
#2020-05-15|3164.21
#2020-05-18|3224.01
#2020-05-19|3219.03
#2020-05-20|3250.70
#2020-05-21|3238.62
#2020-05-22|3237.30
#2020-05-25|3238.19
#2020-05-26|3251.47
#2020-05-27|3281.86
#2020-05-28|3271.60
#2020-05-29|3310.02
#2020-06-01|3324.26
#2020-06-02|3349.61
#2020-06-03|3370.99
#2020-06-04|3347.84
#2020-06-05|3395.14
#2020-06-08|3428.23
#2020-06-09|3447.90
#2020-06-10|3450.37
#2020-06-11|3314.76
#2020-06-12|3316.29
#2020-06-15|3339.04
#2020-06-16|3413.61
#2020-06-17|3422.04
#2020-06-18|3419.57
#2020-06-19|3426.19
#2020-06-22|3461.24
#2020-06-23|3491.95
#2020-06-24|3434.22
#2020-06-25|3448.06
#2020-06-26|3385.12
#2020-06-29|3416.26
#2020-06-30|3475.83
#2020-07-01|3537.18
#2020-07-02|3549.55
#2020-07-03|3549.98
#2020-07-06|3655.78
#2020-07-07|3624.39
#2020-07-08|3670.45
#2020-07-09|3718.28
#2020-07-10|3750.23
#2020-07-13|3679.34
#2020-07-14|3700.60
#2020-07-15|3691.24
#2020-07-16|3692.17
#2020-07-17|3675.82
#2020-07-20|3797.55
#2020-07-21|3780.15
#2020-07-22|3781.99
#2020-07-23|3709.96
#2020-07-24|3715.72
#2020-07-27|3747.42
#2020-07-28|3710.73
#2020-07-29|3744.78
#2020-07-30|3754.67
#2020-07-31|3808.59
#2020-08-03|3798.58
#2020-08-04|3842.17
#2020-08-05|3881.14
#2020-08-06|3898.52
#2020-08-07|3880.62
#2020-08-10|3885.90
#2020-08-11|3835.91
#2020-08-12|3905.70
#2020-08-13|3903.33
#2020-08-14|3906.42
#2020-08-17|3956.59
#2020-08-18|4013.38
#2020-08-19|3980.62
#2020-08-20|3984.76
#2020-08-21|3990.08
#2020-08-24|4019.70
#2020-08-25|4035.04
#2020-08-26|4101.65
#2020-08-27|4080.37
#2020-08-28|4087.82
#2020-08-31|4100.26
#2020-09-01|4152.40
#2020-09-02|4198.94
#2020-09-03|4043.93
#2020-09-04|3979.18
#2020-09-07|3979.49
#2020-09-08|3874.18
#2020-09-09|3979.73
#2020-09-10|3899.78
#2020-09-11|3877.99
#2020-09-14|3898.04
#2020-09-15|3937.21
#2020-09-16|3887.21
#2020-09-17|3836.16
#2020-09-18|3793.92
#2020-09-21|3787.41
#2020-09-22|3917.38
#2020-09-23|3801.82
#2020-09-24|3810.48
#2020-09-25|3869.14
#2020-09-28|3952.41
#2020-09-29|3928.05
#2020-09-30|3958.81
#2020-10-01|4031.74
#2020-10-02|3966.61
#2020-10-05|4036.50
#2020-10-06|3940.26
#2020-10-07|4035.89
#2020-10-08|4047.19
#2020-10-09|4120.77
#2020-10-12|4228.97
#2020-10-13|4250.43
#2020-10-14|4180.15
#2020-10-15|4176.98
#2020-10-16|4136.11
#2020-10-19|4067.05
#2020-10-20|4082.43
#2020-10-21|4048.86
#2020-10-22|4029.02
#2020-10-23|4058.54
#2020-10-26|4018.05
#2020-10-27|4064.25
#2020-10-28|3940.60
#2020-10-29|3965.73
#2020-10-30|3827.83
#2020-11-02|3838.44
#2020-11-03|3916.77
#2020-11-04|4052.77
#2020-11-05|4138.82
#2020-11-06|4135.00
#2020-11-09|3973.02
#2020-11-10|3932.41
#2020-11-11|4011.71
#2020-11-12|3984.42
#2020-11-13|4015.33
#2020-11-16|4042.25
#2020-11-17|4025.15
#2020-11-18|3989.80
#2020-11-19|4019.55
#2020-11-20|4002.13
#2020-11-23|4026.11
#2020-11-24|4058.37
#2020-11-25|4101.28
#2020-11-26|4101.26
#2020-11-27|4116.60
#2020-11-30|4100.64
#2020-12-01|4142.80
#2020-12-02|4111.23
#2020-12-03|4091.37
#2020-12-04|4071.02
#2020-12-07|4062.43
#2020-12-08|4077.12
#2020-12-09|4047.99
#2020-12-10|4038.81
#2020-12-11|4041.78
#2020-12-14|4064.50
#2020-12-15|4093.77
#2020-12-16|4147.79
#2020-12-17|4165.40
#2020-12-18|4130.13
#2020-12-21|4135.60
#2020-12-22|4129.29
#2020-12-23|4110.47
#2020-12-24|4107.55
#2020-12-25|4107.55
#2020-12-28|4181.00
#2020-12-29|4192.31
#2020-12-30|4172.30
#2020-12-31|4152.99
#2021-01-01|4152.99
#2021-01-04|4104.34
#2021-01-05|4133.70
#2021-01-06|4122.13
#2021-01-07|4145.18
#2021-01-08|4170.87
#2021-01-11|4134.32
#2021-01-12|4176.01
#2021-01-13|4190.69
#2021-01-14|4160.38
#2021-01-15|4140.77
#2021-01-18|4141.15
#2021-01-19|4130.49
#2021-01-20|4237.11
#2021-01-21|4277.97
#2021-01-22|4278.79
#2021-01-25|4276.51
#2021-01-26|4298.02
#2021-01-27|4188.10
#2021-01-28|4203.74
#2021-01-29|4144.96
#2021-02-01|4223.75
#2021-02-02|4270.04
#2021-02-03|4243.47
#2021-02-04|4288.70
#2021-02-05|4312.30
#2021-02-08|4322.51
#2021-02-09|4305.61
#2021-02-10|4285.68
#2021-02-11|4260.32
#2021-02-12|4273.03
#2021-02-15|4273.38
#2021-02-16|4263.89
#2021-02-17|4304.91
#2021-02-18|4300.00
#2021-02-19|4252.57
#2021-02-22|4184.85
#2021-02-23|4159.02
#2021-02-24|4118.62
#2021-02-25|4009.40
#2021-02-26|4033.74
#2021-03-01|4108.95
#2021-03-02|4050.62
#2021-03-03|3956.29
#2021-03-04|3904.23
#2021-03-05|3947.92
#2021-03-08|3953.45
#2021-03-09|4055.08
#2021-03-10|4075.38
#2021-03-11|4132.46
#2021-03-12|4142.67
#2021-03-15|4160.89
#2021-03-16|4158.55
#2021-03-17|4180.89
#2021-03-18|4099.36
#2021-03-19|4170.31
#2021-03-22|4202.08
#2021-03-23|4206.08
#2021-03-24|4152.99
#2021-03-25|4171.02
#2021-03-26|4224.50
#2021-03-29|4226.87
#2021-03-30|4225.76
#2021-03-31|4248.88
#2021-04-01|4305.26
#2021-04-02|4305.26
#2021-04-05|4384.25
#2021-04-06|4386.61
#2021-04-07|4413.30
#2021-04-08|4439.74
#2021-04-09|4511.32
#2021-04-12|4522.33
#2021-04-13|4528.34
#2021-04-14|4487.37
#2021-04-15|4535.18
#2021-04-16|4571.92
#2021-04-19|4538.02
#2021-04-20|4497.68
#2021-04-21|4532.73
#2021-04-22|4482.59
#2021-04-23|4520.02
#2021-04-26|4539.70
#2021-04-27|4558.65
#2021-04-28|4577.72
#2021-04-29|4612.62
#2021-04-30|4595.63
#2021-05-03|4580.36
#2021-05-04|4525.08
#2021-05-05|4493.42
#2021-05-06|4541.10
#2021-05-07|4552.70
#2021-05-10|4489.96
#2021-05-11|4463.95
#2021-05-12|4332.98
#2021-05-13|4384.76
#2021-05-14|4451.20
#2021-05-17|4470.20
#2021-05-18|4433.35
#2021-05-19|4411.74
#2021-05-20|4432.27
#2021-05-21|4401.18
#2021-05-24|4422.24
#2021-05-25|4442.29
#2021-05-26|4465.22
#2021-05-27|4447.45
#2021-05-28|4431.85
#2021-05-31|4430.88
#2021-06-01|4424.91
#2021-06-02|4434.81
#2021-06-03|4393.05
#2021-06-04|4407.93
#2021-06-07|4399.64
#2021-06-08|4455.60
#2021-06-09|4446.82
#2021-06-10|4484.45
#2021-06-11|4505.08
#2021-06-14|4519.63
#2021-06-15|4506.62
#2021-06-16|4507.02
#2021-06-17|4554.31
#2021-06-18|4529.58
#2021-06-21|4543.85
#2021-06-22|4610.83
#2021-06-23|4610.12
#2021-06-24|4587.71
#2021-06-25|4574.46
#2021-06-28|4602.84
#2021-06-29|4614.49
#2021-06-30|4622.74
#2021-07-01|4628.19
#2021-07-02|4689.90
#2021-07-05|4689.38
#2021-07-06|4778.18
#2021-07-07|4797.93
#2021-07-08|4803.38
#2021-07-09|4830.53
#2021-07-12|4830.36
#2021-07-13|4783.00
#2021-07-14|4790.22
#2021-07-15|4764.32
#2021-07-16|4713.21
#2021-07-19|4678.12
#2021-07-20|4738.06
#2021-07-21|4757.82
#2021-07-22|4794.45
#2021-07-23|4842.71
#2021-07-26|4867.53
#2021-07-27|4799.88
#2021-07-28|4791.02
#2021-07-29|4787.33
#2021-07-30|4613.38
#2021-08-02|4606.41
#2021-08-03|4662.39
#2021-08-04|4629.80
#2021-08-05|4670.28
#2021-08-06|4641.57
#2021-08-09|4638.69
#2021-08-10|4663.76
#2021-08-11|4670.89
#2021-08-12|4664.63
#2021-08-13|4645.40
#2021-08-16|4667.29
#2021-08-17|4568.15
#2021-08-18|4554.14
#2021-08-19|4563.55
#2021-08-20|4609.88
#2021-08-23|4647.32
#2021-08-24|4671.60
#2021-08-25|4673.42
#2021-08-26|4651.30
#2021-08-27|4671.56
#2021-08-30|4729.67
#2021-08-31|4750.36
#2021-09-01|4752.24
#2021-09-02|4746.89
#2021-09-03|4758.55
#2021-09-06|4758.35
#2021-09-07|4756.06
#2021-09-08|4776.05
#2021-09-09|4750.18
#2021-09-10|4731.66
#2021-09-13|4724.73
#2021-09-14|4710.52
#2021-09-15|4741.03
#2021-09-16|4775.61
#2021-09-17|4752.74
#2021-09-20|4644.86
#2021-09-21|4646.68
#2021-09-22|4688.14
#2021-09-23|4720.06
#2021-09-24|4738.26
#2021-09-27|4734.59
#2021-09-28|4625.25
#2021-09-29|4633.47
#2021-09-30|4552.62
#2021-10-01|4550.37
#2021-10-04|4464.37
#2021-10-05|4495.41
#2021-10-06|4523.11
#2021-10-07|4589.08
#2021-10-08|4568.84
#2021-10-11|4533.91
#2021-10-12|4540.08
#2021-10-13|4573.70
#2021-10-14|4623.91
#2021-10-15|4715.32
#2021-10-18|4779.01
#2021-10-19|4786.18
#2021-10-20|4778.03
#2021-10-21|4830.03
#2021-10-22|4776.71
#2021-10-25|4800.02
#2021-10-26|4815.42
#2021-10-27|4814.27
#2021-10-28|4861.74
#2021-10-29|4825.25
#2021-11-01|4794.59
#2021-11-02|4804.70
#2021-11-03|4879.44
#2021-11-04|4969.42
#2021-11-05|4985.38
#2021-11-08|4952.68
#2021-11-09|5024.34
#2021-11-10|4938.83
#2021-11-11|4937.55
#2021-11-12|4997.67
#2021-11-15|5020.09
#2021-11-16|5071.48
#2021-11-17|5059.20
#2021-11-18|5190.51
#2021-11-19|5170.60
#2021-11-22|5108.96
#2021-11-23|5118.15
#2021-11-24|5124.57
#2021-11-25|5124.68
#2021-11-26|5025.18
#2021-11-29|5073.98
#2021-11-30|4979.91
#2021-12-01|4901.13
#2021-12-02|4930.97
#2021-12-03|4898.64
#2021-12-06|4952.16
#2021-12-07|5052.02
#2021-12-08|5030.14
#2021-12-09|4992.37
#2021-12-10|5006.77
#2021-12-13|4928.85
#2021-12-14|4905.43
#2021-12-15|4996.14
#2021-12-16|4881.41
#2021-12-17|4861.50
#2021-12-20|4801.48
#2021-12-21|4869.91
#2021-12-22|4895.10
#2021-12-23|4905.47
#2021-12-24|4905.43
#2021-12-27|4925.75
#2021-12-28|4946.45
#2021-12-29|4954.91
#2021-12-30|4949.67
#2021-12-31|4940.98
#2022-01-03|4971.76
#2022-01-04|4938.06
#2022-01-05|4841.06
#2022-01-06|4834.30
#2022-01-07|4777.56
#2022-01-10|4721.15
#2022-01-11|4782.63
#2022-01-12|4781.31
#2022-01-13|4715.85
#2022-01-14|4665.04
#2022-01-17|4665.67
#2022-01-18|4577.19
#2022-01-19|4532.06
#2022-01-20|4409.22
#2022-01-21|4274.14
#2022-01-24|4376.19
#2022-01-25|4274.22
#2022-01-26|4236.49
#2022-01-27|4240.37
#2022-01-28|4350.80
#2022-01-31|4465.37
#2022-02-01|4506.37
#2022-02-02|4505.17
#2022-02-03|4310.40
#2022-02-04|4534.63
#2022-02-07|4525.25
#2022-02-08|4605.04
#2022-02-09|4635.06
#2022-02-10|4558.59
#2022-02-11|4452.79
#2022-02-14|4463.58
#2022-02-15|4508.09
#2022-02-16|4509.31
#2022-02-17|4445.99
#2022-02-18|4416.58
#2022-02-21|4416.56
#2022-02-22|4285.23
#2022-02-23|4168.12
#2022-02-24|4289.77
#2022-02-25|4379.08
#2022-02-28|4374.69
#2022-03-01|4353.31
#2022-03-02|4417.11
#2022-03-03|4358.70
#2022-03-04|4308.88
#2022-03-07|4152.21
#2022-03-08|4122.55
#2022-03-09|4203.76
#2022-03-10|4310.77
#2022-03-11|4266.06
#2022-03-14|4224.79
#2022-03-15|4354.25
#2022-03-16|4456.98
#2022-03-17|4545.27
#2022-03-18|4625.23
#2022-03-21|4578.86
#2022-03-22|4636.10
#2022-03-23|4564.90
#2022-03-24|4576.35
#2022-03-25|4577.06
#2022-03-28|4660.23
#2022-03-29|4709.85
#2022-03-30|4631.52
#2022-03-31|4537.49
#2022-04-01|4547.34
#2022-04-04|4639.00
#2022-04-05|4576.57
#2022-04-06|4502.57
#2022-04-07|4535.21
#2022-04-08|4516.89
#2022-04-11|4446.93
#2022-04-12|4437.26
#2022-04-13|4537.58
#2022-04-14|4468.22
#2022-04-15|4468.22
#2022-04-18|4463.11
#2022-04-19|4594.72
#2022-04-20|4571.42
#2022-04-21|4460.32
#2022-04-22|4327.03
#2022-04-25|4370.52
#2022-04-26|4238.09
#2022-04-27|4215.72
#2022-04-28|4338.72
#2022-04-29|3983.23
#2022-05-02|4014.79
#2022-05-03|4009.75
#2022-05-04|4095.12
#2022-05-05|3867.79
#2022-05-06|3804.10
#2022-05-09|3713.30
#2022-05-10|3680.23
#2022-05-11|3583.44
#2022-05-12|3640.60
#2022-05-13|3762.18
#2022-05-16|3727.76
#2022-05-17|3759.93
#2022-05-18|3464.84
#2022-05-19|3463.58
#2022-05-20|3423.31
#2022-05-23|3447.14
#2022-05-24|3401.31
#2022-05-25|3483.62
#2022-05-26|3636.94
#2022-05-27|3733.08
#2022-05-30|3735.35
#2022-05-31|3767.38
#2022-06-01|3751.09
#2022-06-02|3863.67
#2022-06-03|3798.23
#2022-06-06|3831.56
#2022-06-07|3800.38
#2022-06-08|3760.89
#2022-06-09|3690.80
#2022-06-10|3546.94
#2022-06-13|3412.17
#2022-06-14|3387.58
#2022-06-15|3475.02
#2022-06-16|3372.62
#2022-06-17|3399.99
#2022-06-20|3401.54
#2022-06-21|3466.25
#2022-06-22|3461.51
#2022-06-23|3552.26
#2022-06-24|3660.58
#2022-06-27|3610.80
#2022-06-28|3462.82
#2022-06-29|3483.53
#2022-06-30|3436.00
#2022-07-01|3503.66
#2022-07-04|3505.95
#2022-07-05|3594.33
#2022-07-06|3604.40
#2022-07-07|3665.92
#2022-07-08|3654.08
#2022-07-11|3588.96
#2022-07-12|3544.82
#2022-07-13|3572.30
#2022-07-14|3593.38
#2022-07-15|3662.03
#2022-07-18|3666.67
#2022-07-19|3766.49
#2022-07-20|3849.11
#2022-07-21|3889.22
#2022-07-22|3859.44
#2022-07-25|3833.80
#2022-07-26|3664.55
#2022-07-27|3783.20
#2022-07-28|3838.47
#2022-07-29|4025.43
#2022-08-01|4059.92
#2022-08-02|4017.97
#2022-08-03|4119.10
#2022-08-04|4146.94
#2022-08-05|4134.18
#2022-08-08|4140.60
#2022-08-09|4083.27
#2022-08-10|4186.37
#2022-08-11|4166.09
#2022-08-12|4238.44
#2022-08-15|4242.85
#2022-08-16|4337.82
#2022-08-17|4292.56
#2022-08-18|4292.42
#2022-08-19|4197.10
#2022-08-22|4079.82
#2022-08-23|4071.15
#2022-08-24|4075.80
#2022-08-25|4138.17
#2022-08-26|3966.37
#2022-08-29|3952.48
#2022-08-30|3919.81
#2022-08-31|3875.63
#2022-09-01|3920.18
#2022-09-02|3899.84
#2022-09-05|3899.44
#2022-09-06|3866.27
#2022-09-07|3977.02
#2022-09-08|3994.67
#2022-09-09|4059.01
#2022-09-12|4113.10
#2022-09-13|3871.90
#2022-09-14|3885.99
#2022-09-15|3839.59
#2022-09-16|3809.88
#2022-09-19|3845.95
#2022-09-20|3773.38
#2022-09-21|3705.90
#2022-09-22|3659.68
#2022-09-23|3587.09
#2022-09-26|3596.19
#2022-09-27|3594.99
#2022-09-28|3709.17
#2022-09-29|3624.15
#2022-09-30|3576.91
#2022-10-03|3665.11
#2022-10-04|3780.88
#2022-10-05|3773.05
#2022-10-06|3757.59
#2022-10-07|3635.11
#2022-10-10|3618.98
#2022-10-11|3617.21
#2022-10-12|3611.21
#2022-10-13|3620.68
#2022-10-14|3493.75
#2022-10-17|3627.07
#2022-10-18|3693.62
#2022-10-19|3634.00
#2022-10-20|3609.34
#2022-10-21|3713.40
#2022-10-24|3774.50
#2022-10-25|3830.78
#2022-10-26|3767.48
#2022-10-27|3715.39
#2022-10-28|3656.98
#2022-10-31|3621.91
#2022-11-01|3542.91
#2022-11-02|3420.04
#2022-11-03|3374.73
#2022-11-04|3403.30
#2022-11-07|3425.57
#2022-11-08|3425.50
#2022-11-09|3330.88
#2022-11-10|3601.90
#2022-11-11|3679.00
#2022-11-14|3612.62
#2022-11-15|3681.52
#2022-11-16|3645.03
#2022-11-17|3601.58
#2022-11-18|3611.03
#2022-11-21|3597.28
#2022-11-22|3644.04
#2022-11-23|3655.35
#2022-11-24|3656.08
#2022-11-25|3657.86
#2022-11-28|3645.88
#2022-11-29|3616.03
#2022-11-30|3712.73
#2022-12-01|3678.95
#2022-12-02|3660.22
#2022-12-05|3569.92
#2022-12-06|3504.29
#2022-12-07|3515.55
#2022-12-08|3551.63
#2022-12-09|3505.29
#2022-12-12|3550.95
#2022-12-13|3588.58
#2022-12-14|3573.91
#2022-12-15|3486.15
#2022-12-16|3454.59
#2022-12-19|3393.06
#2022-12-20|3389.05
#2022-12-21|3438.96
#2022-12-22|3374.63
#2022-12-23|3416.37
#2022-12-26|3416.37
#2022-12-27|3386.55
#2022-12-28|3346.57
#2022-12-29|3404.79
#2022-12-30|3390.32
#2023-01-02|3390.32
#2023-01-03|3414.38
#2023-01-04|3427.68
#2023-01-05|3390.62
#2023-01-06|3485.80
#2023-01-09|3484.55
#2023-01-10|3535.80
#2023-01-11|3639.84
#2023-01-12|3636.81
#2023-01-13|3687.28
#2023-01-16|3688.02
#2023-01-17|3646.69
#2023-01-18|3605.84
#2023-01-19|3531.08
#2023-01-20|3612.73
#2023-01-23|3642.65
#2023-01-24|3634.81
#2023-01-25|3650.90
#2023-01-26|3679.68
#2023-01-27|3730.08
#2023-01-30|3699.17
#2023-01-31|3778.76
#2023-02-01|3842.31
#2023-02-02|3980.43
#2023-02-03|3812.33
#2023-02-06|3784.73
#2023-02-07|3773.98
#2023-02-08|3720.82
#2023-02-09|3686.41
#2023-02-10|3680.36
#2023-02-13|3747.42
#2023-02-14|3740.34
#2023-02-15|3782.37
#2023-02-16|3721.89
#2023-02-17|3712.64
#2023-02-20|3712.91
#2023-02-21|3600.94
#2023-02-22|3608.63
#2023-02-23|3600.62
#2023-02-24|3554.77
#2023-02-27|3557.86
#2023-02-28|3562.29
#2023-03-01|3495.37
#2023-03-02|3510.72
#2023-03-03|3565.08
#2023-03-06|3549.52
#2023-03-07|3522.19
#2023-03-08|3531.32
#2023-03-09|3478.02
#2023-03-10|3434.53
#2023-03-13|3451.14
#2023-03-14|3493.41
#2023-03-15|3517.47
#2023-03-16|3575.47
#2023-03-17|3548.84
#2023-03-20|3549.40
#2023-03-21|3597.62
#2023-03-22|3537.69
#2023-03-23|3532.58
#2023-03-24|3533.97
#2023-03-27|3541.72
#2023-03-28|3533.79
#2023-03-29|3587.60
#2023-03-30|3624.94
#2023-03-31|3691.99
#2023-04-03|3700.70
#2023-04-04|3708.63
#2023-04-05|3649.68
#2023-04-06|3657.43
#2023-04-07|3657.43
#2023-04-10|3681.33
#2023-04-11|3664.35
#2023-04-12|3604.44
#2023-04-13|3682.70
#2023-04-14|3678.79
#2023-04-17|3695.01
#2023-04-18|3704.97
#2023-04-19|3729.27
#2023-04-20|3737.03
#2023-04-21|3787.07
#2023-04-24|3789.98
#2023-04-25|3697.28
#2023-04-26|3705.13
#2023-04-27|3802.07
#2023-04-28|3756.66
#2023-05-01|3696.89
#2023-05-02|3709.40
#2023-05-03|3694.66
#2023-05-04|3676.62
#2023-05-05|3734.32
#2023-05-08|3736.81
#2023-05-09|3756.56
#2023-05-10|3795.82
#2023-05-11|3822.94
#2023-05-12|3803.56
#2023-05-15|3810.38
#2023-05-16|3803.58
#2023-05-17|3868.10
#2023-05-18|3918.43
#2023-05-19|3864.16
#2023-05-22|3832.42
#2023-05-23|3818.98
#2023-05-24|3827.85
#2023-05-25|3781.31
#2023-05-26|3881.74
#2023-05-29|3881.34
#2023-05-30|3895.01
#2023-05-31|3852.08
#2023-06-01|3880.17
#2023-06-02|3942.78
#2023-06-05|3950.12
#2023-06-06|3981.18
#2023-06-07|3917.01
#2023-06-08|3969.87
#2023-06-09|3948.54
#2023-06-12|4014.64
#2023-06-13|4035.09
#2023-06-14|4034.69
#2023-06-15|4070.84
#2023-06-16|4027.81
#2023-06-19|4027.92
#2023-06-20|4022.08
#2023-06-21|4012.85
#2023-06-22|4096.80
#2023-06-23|4082.73
#2023-06-26|4068.94
#2023-06-27|4122.66
#2023-06-28|4112.88
#2023-06-29|4100.56
#2023-06-30|4160.82
#2023-07-03|4164.21
#2023-07-04|4164.09
#2023-07-05|4165.33
#2023-07-06|4102.64
#2023-07-07|4104.93
#2023-07-10|4103.96
#2023-07-11|4148.59
#2023-07-12|4192.39
#2023-07-13|4228.23
#2023-07-14|4238.77
#2023-07-17|4227.29
#2023-07-18|4224.49
#2023-07-19|4273.78
#2023-07-20|4200.62
#2023-07-21|4204.50
#2023-07-24|4205.19
#2023-07-25|4209.40
#2023-07-26|4210.68
#2023-07-27|4199.79
#2023-07-28|4268.06
#2023-07-31|4294.04
#2023-08-01|4251.75
#2023-08-02|4182.91
#2023-08-03|4198.31
#2023-08-04|4326.62
#2023-08-07|4380.16
#2023-08-08|4338.83
#2023-08-09|4312.19
#2023-08-10|4327.53
#2023-08-11|4332.03
#2023-08-14|4361.34
#2023-08-15|4310.80
#2023-08-16|4280.33
#2023-08-17|4226.31
#2023-08-18|4230.36
#2023-08-21|4236.75
#2023-08-22|4215.35
#2023-08-23|4251.02
#2023-08-24|4162.68
#2023-08-25|4185.59
#2023-08-28|4201.43
#2023-08-29|4255.67
#2023-08-30|4277.03
#2023-08-31|4316.15
#2023-09-01|4319.11
#2023-09-04|4318.97
#2023-09-05|4284.90
#2023-09-06|4251.04
#2023-09-07|4294.69
#2023-09-08|4301.39
#2023-09-11|4373.38
#2023-09-12|4339.72
#2023-09-13|4389.73
#2023-09-14|4413.55
#2023-09-15|4312.68
#2023-09-18|4290.40
#2023-09-19|4250.52
#2023-09-20|4212.40
#2023-09-21|4089.79
#2023-09-22|4083.58
#2023-09-25|4117.10
#2023-09-26|4017.86
#2023-09-27|4023.06
#2023-09-28|4040.28
#2023-09-29|4044.26
#2023-10-02|4068.41
#2023-10-03|3967.84
#2023-10-04|4012.43
#2023-10-05|3986.61
#2023-10-06|4006.77
#2023-10-09|4019.96
#2023-10-10|4061.40
#2023-10-11|4097.46
#2023-10-12|4082.56
#2023-10-13|4049.66
#2023-10-16|4120.53
#2023-10-17|4117.09
#2023-10-18|4046.72
#2023-10-19|4020.01
#2023-10-20|3958.03
#2023-10-23|3967.86
#2023-10-24|3999.50
#2023-10-25|3891.96
#2023-10-26|3858.86
#2023-10-27|3954.27
#2023-10-30|4056.54
#2023-10-31|4073.16
#2023-11-01|4134.78
#2023-11-02|4185.40
#2023-11-03|4212.82
#2023-11-06|4229.70
#2023-11-07|4278.14
#2023-11-08|4258.55
#2023-11-09|4211.34
#2023-11-10|4280.99
#2023-11-13|4262.78
#2023-11-14|4370.97
#2023-11-15|4366.81
#2023-11-16|4296.58
#2023-11-17|4341.25
#2023-11-20|4364.43
#2023-11-21|4328.25
#2023-11-22|4378.77
#2023-11-23|4378.20
#2023-11-24|4390.80
#2023-11-27|4403.38
#2023-11-28|4404.83
#2023-11-29|4385.26
#2023-11-30|4392.29
#2023-12-01|4441.95
#2023-12-04|4429.61
#2023-12-05|4450.78
#2023-12-06|4426.87
#2023-12-07|4456.76
#2023-12-08|4458.41
#2023-12-11|4465.12
#2023-12-12|4494.30
#2023-12-13|4570.56
#2023-12-14|4563.63
#2023-12-15|4613.99
#2023-12-18|4685.09
#2023-12-19|4699.24
#2023-12-20|4636.55
#2023-12-21|4680.76
#2023-12-22|4684.36
#2023-12-25|4684.36
#2023-12-26|4691.57
#2023-12-27|4703.51
#2023-12-28|4701.97
#2023-12-29|4677.78
#2024-01-01|4677.78
#2024-01-02|4637.62
#2024-01-03|4570.97
#2024-01-04|4518.35
#2024-01-05|4536.55
#2024-01-08|4620.34
#2024-01-09|4654.50
#2024-01-10|4717.39
#2024-01-11|4735.92
#2024-01-12|4727.65
#2024-01-15|4727.73
#2024-01-16|4717.58
#2024-01-17|4684.58
#2024-01-18|4726.28
#2024-01-19|4767.83
#2024-01-22|4758.96
#2024-01-23|4758.20
#2024-01-24|4746.76
#2024-01-25|4776.81
#2024-01-26|4814.04
#2024-01-29|4854.53
#2024-01-30|4832.25
#2024-01-31|4747.22
#2024-02-01|4860.00
#2024-02-02|5041.04
#2024-02-05|5001.66
#2024-02-06|4996.41
#2024-02-07|5041.77
#2024-02-08|5039.65
#2024-02-09|5108.83
#2024-02-12|5100.83
#2024-02-13|5009.60
#2024-02-14|5057.97
#2024-02-15|5059.06
#2024-02-16|5058.06
#2024-02-19|5057.97
#2024-02-20|5035.57
#2024-02-21|5054.19
#2024-02-22|5175.02
#2024-02-23|5196.42
#2024-02-26|5202.83
#2024-02-27|5219.16
#2024-02-28|5222.71
#2024-02-29|5267.91
#2024-03-01|5307.14
#2024-03-04|5294.32
#2024-03-05|5259.25
#2024-03-06|5265.85
#2024-03-07|5320.17
#2024-03-08|5247.31
#2024-03-11|5189.82
#2024-03-12|5272.50
#2024-03-13|5299.53
#2024-03-14|5313.32
#2024-03-15|5241.54
#2024-03-18|5241.63
#2024-03-19|5289.68
#2024-03-20|5352.98
#2024-03-21|5384.11
#2024-03-22|5366.12
#2024-03-25|5351.47
#2024-03-26|5327.84
#2024-03-27|5377.66
#2024-03-28|5384.48
#2024-03-29|5384.48
#2024-04-01|5350.03
#2024-04-02|5307.99
#2024-04-03|5306.78
#2024-04-04|5253.73
#2024-04-05|5340.57
#2024-04-08|5346.73
#2024-04-09|5360.41
#2024-04-10|5338.43
#2024-04-11|5377.29
#2024-04-12|5307.17
#2024-04-15|5239.92
#2024-04-16|5227.24
#2024-04-17|5195.03
#2024-04-18|5161.44
#2024-04-19|5105.33
#2024-04-22|5155.41
#2024-04-23|5202.00
#2024-04-24|5153.43
#2024-04-25|5108.97
#2024-04-26|5208.44
#2024-04-29|5226.00
#2024-04-30|5109.29
#2024-05-01|5148.08
#2024-05-02|5260.34
#2024-05-03|5313.99
#2024-05-06|5368.79
#2024-05-07|5382.82
#2024-05-08|5355.24
#2024-05-09|5422.52
#2024-05-10|5393.41
#2024-05-13|5366.87
#2024-05-14|5380.55
#2024-05-15|5383.80
#2024-05-16|5366.20
#2024-05-17|5386.78
#2024-05-20|5342.95
#2024-05-21|5338.91
#2024-05-22|5316.00
#2024-05-23|5267.36
#2024-05-24|5289.17
#2024-05-27|5289.78
#2024-05-28|5310.50
#2024-05-29|5295.10
#2024-05-30|5285.48
#2024-05-31|5278.59
#2024-06-03|5298.76
#2024-06-04|5315.91
#2024-06-05|5364.08
#2024-06-06|5420.25
#2024-06-07|5388.13
#2024-06-10|5444.08
#2024-06-11|5452.81
#2024-06-12|5469.08
#2024-06-13|5429.88
#2024-06-14|5420.90
#2024-06-17|5464.41
#2024-06-18|5457.72
#2024-06-19|5457.86
#2024-06-20|5501.38
#2024-06-21|5542.90
#2024-06-24|5498.40
#2024-06-25|5463.93
#2024-06-26|5574.52
#2024-06-27|5629.08
#2024-06-28|5566.48
#2024-07-01|5584.03
#2024-07-02|5638.27
#2024-07-03|5601.68
#2024-07-04|5602.12
#2024-07-05|5669.56
#2024-07-08|5671.94
#2024-07-09|5669.60
#2024-07-10|5700.15
#2024-07-11|5648.82
#2024-07-12|5658.23
#2024-07-15|5624.97
#2024-07-16|5679.17
#2024-07-17|5601.70
#2024-07-18|5508.11
#2024-07-19|5486.89
#2024-07-22|5494.11
#2024-07-23|5543.52
#2024-07-24|5411.59
#2024-07-25|5396.73
#2024-07-26|5462.20
#2024-07-29|5474.59
#2024-07-30|5458.83
#2024-07-31|5555.67
#2024-08-01|5487.40
#2024-08-02|5226.42
#2024-08-05|5073.37
#2024-08-06|5111.46
#2024-08-07|5072.11
#2024-08-08|5175.78
#2024-08-09|5206.89
#2024-08-12|5207.22
#2024-08-13|5274.08
#2024-08-14|5278.10
#2024-08-15|5461.96
#2024-08-16|5464.07
#2024-08-19|5490.16
#2024-08-20|5506.36
#2024-08-21|5573.87
#2024-08-22|5490.81
#2024-08-23|5543.00
#2024-08-26|5531.30
#2024-08-27|5505.42
#2024-08-28|5446.61
#2024-08-29|5442.44
#2024-08-30|5542.97
#2024-09-02|5542.80
#2024-09-03|5482.44
#2024-09-04|5443.98
#2024-09-05|5496.80
#2024-09-06|5378.44
#2024-09-09|5468.48
#2024-09-10|5540.15
#2024-09-11|5617.70
#2024-09-12|5687.60
#2024-09-13|5716.94
#2024-09-16|5696.84
#2024-09-17|5704.20
#2024-09-18|5700.82
#2024-09-19|5770.59
#2024-09-20|5799.88
#2024-09-23|5854.44
#2024-09-24|5868.27
#2024-09-25|5849.06
#2024-09-26|5827.67
#2024-09-27|5775.06
#2024-09-30|5767.08
#2024-10-01|5744.54
#2024-10-02|5727.43
#2024-10-03|5676.92
#2024-10-04|5752.01
#2024-10-07|5636.62
#2024-10-08|5703.16
#2024-10-09|5762.36
#2024-10-10|5750.10
#2024-10-11|5797.85
#2024-10-14|5792.95
#2024-10-15|5814.76
#2024-10-16|5812.33
#2024-10-17|5806.34
#2024-10-18|5834.18
#2024-10-21|5798.35
#2024-10-22|5800.10
#2024-10-23|5733.09
#2024-10-24|5753.70
#2024-10-25|5756.34
#2024-10-28|5777.38
#2024-10-29|5775.93
#2024-10-30|5788.73
#2024-10-31|5702.44
#2024-11-01|5867.20
#2024-11-04|5862.02
#2024-11-05|5948.73
#2024-11-06|6044.07
#2024-11-07|6130.55
#2024-11-08|6140.83
#2024-11-11|6122.77
#2024-11-12|6147.28
#2024-11-13|6243.17
#2024-11-14|6182.66
#2024-11-15|6036.26
#2024-11-18|6039.35
#2024-11-19|6080.91
#2024-11-20|6026.72
#2024-11-21|6021.01
#2024-11-22|6058.36
#2024-11-25|6164.88
#2024-11-26|6268.59
#2024-11-27|6244.94
#2024-11-28|6245.64
#2024-11-29|6289.66
#2024-12-02|6336.48
#2024-12-03|6386.10
#2024-12-04|6463.94
#2024-12-05|6487.41
#2024-12-06|6610.56
#2024-12-09|6578.27
#2024-12-10|6560.85
#2024-12-11|6641.89
#2024-12-12|6592.40
#2024-12-13|6574.74
#2024-12-16|6642.24
#2024-12-17|6602.94
#2024-12-18|6369.78
#2024-12-19|6379.93
#2024-12-20|6421.49
#2024-12-23|6405.30
#2024-12-24|6502.09
#2024-12-25|6502.09
#2024-12-26|6482.09
#2024-12-27|6401.19
#2024-12-30|6323.72
#2024-12-31|6289.68
#2025-01-01|6289.68
#2025-01-02|6295.13
#2025-01-03|6362.85
#2025-01-06|6430.44
#2025-01-07|6329.51
#2025-01-08|6348.69
#2025-01-09|6348.84
#2025-01-10|6314.68
#2025-01-13|6282.23
#2025-01-14|6261.22
#2025-01-15|6378.10
#2025-01-16|6350.44
#2025-01-17|6451.59
#2025-01-20|6452.49
#2025-01-21|6568.89
#2025-01-22|6608.87
#2025-01-23|6636.13
#2025-01-24|6634.75
#2025-01-27|6706.73
#2025-01-28|6730.30
#2025-01-29|6706.27
#2025-01-30|6706.78
#2025-01-31|6723.00
#2025-02-03|6724.53
#2025-02-04|6826.37
#2025-02-05|6777.12
#2025-02-06|6818.92
#2025-02-07|6632.05
#2025-02-10|6730.46
#2025-02-11|6724.49
#2025-02-12|6655.76
#2025-02-13|6718.36
#2025-02-14|6677.59
#2025-02-17|6677.42
#2025-02-18|6627.32
#2025-02-19|6611.88
#2025-02-20|6483.91
#2025-02-21|6330.09
#2025-02-24|6265.86
#2025-02-25|6337.08
#2025-02-26|6334.17
#2025-02-27|6235.36
#2025-02-28|6341.46
#2025-03-03|6193.49
#2025-03-04|6115.53
#2025-03-05|6214.71
#2025-03-06|6070.37
#2025-03-07|5981.12
#2025-03-10|5850.48
#2025-03-11|5833.21
#2025-03-12|5826.98
#2025-03-13|5677.74
#2025-03-14|5772.00
#2025-03-17|5785.92
#2025-03-18|5698.87
#2025-03-19|5770.61
#2025-03-20|5750.62
#2025-03-21|5777.00
#2025-03-24|5955.81
#2025-03-25|5967.35
#2025-03-26|5904.90
#2025-03-27|5927.61
#2025-03-28|5761.66
#2025-03-31|5786.40
#2025-04-01|5834.11
#2025-04-02|5932.80
#2025-04-03|5580.58
#2025-04-04|5386.46
#2025-04-07|5402.27
#2025-04-08|5291.46
#2025-04-09|5783.30
#2025-04-10|5630.70
#2025-04-11|5711.08
#2025-04-14|5715.12
#2025-04-15|5650.67
#2025-04-16|5516.44
#2025-04-17|5558.01
#2025-04-18|5558.01
#2025-04-21|5420.26
#2025-04-22|5575.68
#2025-04-23|5684.08
#2025-04-24|5790.31
#2025-04-25|5820.07
#2025-04-28|5807.71
#2025-04-29|5831.26
#2025-04-30|5803.57
#2025-05-01|5880.83
#2025-05-02|5925.19
#2025-05-05|5869.92
#2025-05-06|5833.17
#2025-05-07|5901.34
#2025-05-08|5947.20
#2025-05-09|5946.84
#2025-05-12|6239.22
#2025-05-13|6252.69
#2025-05-14|6235.22
#2025-05-15|6198.89
#2025-05-16|6241.56
#2025-05-19|6260.11
#2025-05-20|6224.61
#2025-05-21|6126.79
#2025-05-22|6140.52
#2025-05-23|6084.18
#2025-05-26|6085.21
#2025-05-27|6208.01
#2025-05-28|6171.46
#2025-05-29|6174.83
#2025-05-30|6200.52
#2025-06-02|6248.66
#2025-06-03|6260.73
#2025-06-04|6268.51
#2025-06-05|6246.80
#2025-06-06|6328.91
#2025-06-09|6361.11
#2025-06-10|6381.84
#2025-06-11|6278.07
#2025-06-12|6277.44
#2025-06-13|6212.86
#2025-06-16|6271.05
#2025-06-17|6229.04
#2025-06-18|6196.31
#2025-06-19|6194.98
#2025-06-20|6178.94
#2025-06-23|6214.59
#2025-06-24|6281.54
#2025-06-25|6243.79
#2025-06-26|6313.18
#2025-06-27|6432.78
#2025-06-30|6384.59
#2025-07-01|6435.28
#2025-07-02|6425.19
#2025-07-03|6493.04
#2025-07-04|6492.96
#2025-07-07|6493.37
#2025-07-08|6409.48
#2025-07-09|6465.18
#2025-07-10|6450.36
#2025-07-11|6471.71
#2025-07-14|6503.58
#2025-07-15|6455.22
#2025-07-16|6397.82
#2025-07-17|6423.35
#2025-07-18|6460.50
#2025-07-21|6528.58
#2025-07-22|6532.48
#2025-07-23|6559.23
#2025-07-24|6602.08
#2025-07-25|6604.54
#2025-07-28|6629.36
#2025-07-29|6603.59
#2025-07-30|6568.04
#2025-07-31|6620.09
#2025-08-01|6362.12
#2025-08-04|6367.65
#2025-08-05|6403.73
#2025-08-06|6589.60
#2025-08-07|6598.26
#2025-08-08|6596.05
#2025-08-11|6580.69
#2025-08-12|6612.53
#2025-08-13|6675.56
#2025-08-14|6732.53
#2025-08-15|6724.90
#2025-08-18|6740.59
#2025-08-19|6724.42
#2025-08-20|6671.02
#2025-08-21|6583.43
#2025-08-22|6710.60
#2025-08-25|6664.64
#2025-08-26|6677.36
#2025-08-27|6696.99
#2025-08-28|6726.77
#2025-08-29|6683.28
#2025-09-01|6683.08
#2025-09-02|6635.77
#2025-09-03|6670.27
#2025-09-04|6855.47
#2025-09-05|6822.97
#2025-09-08|6902.05
#2025-09-09|6924.70
#2025-09-10|6771.27
#2025-09-11|6821.38
#2025-09-12|6785.66
#2025-09-15|6835.78
#2025-09-16|6857.06
#2025-09-17|6828.10
#2025-09-18|6812.50
#2025-09-19|6798.60
#2025-09-22|6720.30
#2025-09-23|6619.12
#2025-09-24|6612.87
#2025-09-25|6567.78
#2025-09-26|6591.61
#2025-09-29|6629.95
#2025-09-30|6591.19
#2025-10-01|6579.37
#2025-10-02|6600.27
#2025-10-03|6550.86
#2025-10-06|6549.12
#2025-10-07|6548.58
#2025-10-08|6587.67
#2025-10-09|6609.67
#2025-10-10|6415.91
#2025-10-13|6508.87
#2025-10-14|6524.07
#2025-10-15|6536.02
#2025-10-16|6472.86
#2025-10-17|6480.06
#2025-10-20|6520.74
#2025-10-21|6609.87
#2025-10-22|6547.24
#2025-10-23|6583.49
#2025-10-24|6618.44
#2025-10-27|6656.66
#2025-10-28|6682.05
#2025-10-29|6646.64
#2025-10-30|6528.24
#2025-10-31|6823.22
#2025-11-03|6971.49
#2025-11-04|6920.05
#2025-11-05|6917.19
#2025-11-06|6772.41
#2025-11-07|6822.50
#2025-11-10|6887.95
#2025-11-11|6915.90
#2025-11-12|6848.25
#2025-11-13|6735.29
#2025-11-14|6675.38
#2025-11-17|6626.43
#2025-11-18|6415.83
#2025-11-19|6411.00
#2025-11-20|6365.83
#2025-11-21|6462.92
#2025-11-24|6507.81
#2025-11-25|6648.72
#2025-11-26|6689.83
#2025-11-27|6690.90
#2025-11-28|6765.79
#2025-12-01|6780.81
#2025-12-02|6782.53
#2025-12-03|6781.95
#2025-12-04|6723.48
#2025-12-05|6755.45
#2025-12-08|6692.26
#2025-12-09|6700.12
#2025-12-10|6757.01
#2025-12-11|6780.00
#2025-12-12|6727.04
#2025-12-15|6657.85
#2025-12-16|6630.64
#2025-12-17|6620.01
#2025-12-18|6693.37
#2025-12-19|6675.94
#2025-12-22|6678.04
#2025-12-23|6717.52
#2025-12-24|6751.15
#2025-12-25|6751.15
#2025-12-26|6763.70
#2025-12-29|6747.17
#2025-12-30|6738.67
#2025-12-31|6692.43
#2026-01-01|6692.43
#2026-01-02|6648.33
#2026-01-05|6762.12
#2026-01-06|6923.18
#2026-01-07|6915.11
#2026-01-08|7047.37
#2026-01-09|7119.95
#2026-01-12|7149.48
#2026-01-13|7122.43
#2026-01-14|7019.70
#2026-01-15|7052.65
#2026-01-16|7072.43
#2026-01-19|7072.90
#2026-01-20|6920.01
#2026-01-21|6981.38
#2026-01-22|6998.71
#2026-01-23|7076.88
#2026-01-26|7056.27
#2026-01-27|7120.82
#2026-01-28|7055.05
#2026-01-29|7020.17
#2026-01-30|6994.38
#2026-02-02|7122.79
#2026-02-03|7105.49
#2026-02-04|7049.71
#2026-02-05|6868.45
#2026-02-06|6759.74
#2026-02-09|6711.45
#2026-02-10|6657.55
#2026-02-11|6633.94
#2026-02-12|6608.72
#2026-02-13|6628.00
#2026-02-16|6628.06
#2026-02-17|6609.07
#2026-02-18|6649.14
#2026-02-19|6615.47
#2026-02-20|6693.08
#2026-02-23|6619.57
#2026-02-24|6697.20
#2026-02-25|6684.52
#2026-02-26|6645.05
#2026-02-27|6722.79
#2026-03-02|6660.69
#2026-03-03|6658.76
#2026-03-04|6793.89
#2026-03-05|6762.13
#2026-03-06|6659.94
#2026-03-09|6666.71
#2026-03-10|6689.60
#2026-03-11|6623.57
#2026-03-12|6552.50
#2026-03-13|6522.43
#2026-03-16|6594.52
#2026-03-17|6627.60
#2026-03-18|6468.00
#2026-03-19|6440.82
#2026-03-20|6347.89
#2026-03-23|6470.59
#2026-03-24|6433.59
#2026-03-25|6525.11
#2026-03-26|6445.27
#2026-03-27|6299.46
#2026-03-30|6338.70
#2026-03-31|6493.69
#2026-04-01|6537.35
#2026-04-02|6525.19
#2026-04-03|6525.19
#2026-04-06|6605.89
#2026-04-07|6553.20
#2026-04-08|6776.01
#2026-04-09|6987.79
#2026-04-10|6997.33