Table Data - Nasdaq North America Construction and Materials Net Total Return Index
| Title | Nasdaq North America Construction and Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 386.19 |
| 2001-04-02 | 384.16 |
| 2001-04-03 | 370.60 |
| 2001-04-04 | 375.48 |
| 2001-04-05 | 381.09 |
| 2001-04-06 | 374.22 |
| 2001-04-09 | 380.52 |
| 2001-04-10 | 386.91 |
| 2001-04-11 | 380.77 |
| 2001-04-12 | 384.77 |
| 2001-04-13 | . |
| 2001-04-16 | 385.51 |
| 2001-04-17 | 386.26 |
| 2001-04-18 | 395.60 |
| 2001-04-19 | 390.82 |
| 2001-04-20 | 386.79 |
| 2001-04-23 | 386.46 |
| 2001-04-24 | 388.44 |
| 2001-04-25 | 392.33 |
| 2001-04-26 | 395.80 |
| 2001-04-27 | 399.50 |
| 2001-04-30 | 398.06 |
| 2001-05-01 | 402.06 |
| 2001-05-02 | 401.51 |
| 2001-05-03 | 395.90 |
| 2001-05-04 | 402.28 |
| 2001-05-07 | 403.83 |
| 2001-05-08 | 404.05 |
| 2001-05-09 | 405.28 |
| 2001-05-10 | 412.76 |
| 2001-05-11 | 410.40 |
| 2001-05-14 | 411.11 |
| 2001-05-15 | 412.60 |
| 2001-05-16 | 424.44 |
| 2001-05-17 | 432.32 |
| 2001-05-18 | 433.68 |
| 2001-05-21 | 436.13 |
| 2001-05-22 | 435.52 |
| 2001-05-23 | 429.45 |
| 2001-05-24 | 425.96 |
| 2001-05-25 | 423.68 |
| 2001-05-28 | . |
| 2001-05-29 | 425.41 |
| 2001-05-30 | 421.97 |
| 2001-05-31 | 427.10 |
| 2001-06-01 | 425.77 |
| 2001-06-04 | 428.34 |
| 2001-06-05 | 429.98 |
| 2001-06-06 | 425.76 |
| 2001-06-07 | 425.35 |
| 2001-06-08 | 425.73 |
| 2001-06-11 | 421.93 |
| 2001-06-12 | 421.53 |
| 2001-06-13 | 425.08 |
| 2001-06-14 | 417.58 |
| 2001-06-15 | 413.12 |
| 2001-06-18 | 412.47 |
| 2001-06-19 | 409.27 |
| 2001-06-20 | 409.49 |
| 2001-06-21 | 411.94 |
| 2001-06-22 | 408.38 |
| 2001-06-25 | 402.92 |
| 2001-06-26 | 405.14 |
| 2001-06-27 | 406.46 |
| 2001-06-28 | 408.90 |
| 2001-06-29 | 413.88 |
| 2001-07-02 | 416.00 |
| 2001-07-03 | 416.51 |
| 2001-07-04 | . |
| 2001-07-05 | 412.17 |
| 2001-07-06 | 408.07 |
| 2001-07-09 | 409.67 |
| 2001-07-10 | 409.33 |
| 2001-07-11 | 406.72 |
| 2001-07-12 | 413.23 |
| 2001-07-13 | 412.32 |
| 2001-07-16 | 408.81 |
| 2001-07-17 | 410.24 |
| 2001-07-18 | 416.25 |
| 2001-07-19 | 417.48 |
| 2001-07-20 | 415.22 |
| 2001-07-23 | 410.01 |
| 2001-07-24 | 398.54 |
| 2001-07-25 | 402.89 |
| 2001-07-26 | 404.14 |
| 2001-07-27 | 405.86 |
| 2001-07-30 | 408.21 |
| 2001-07-31 | 411.30 |
| 2001-08-01 | 408.72 |
| 2001-08-02 | 412.30 |
| 2001-08-03 | 413.19 |
| 2001-08-06 | 406.33 |
| 2001-08-07 | 408.16 |
| 2001-08-08 | 404.21 |
| 2001-08-09 | 405.88 |
| 2001-08-10 | 409.78 |
| 2001-08-13 | 409.45 |
| 2001-08-14 | 412.93 |
| 2001-08-15 | 411.18 |
| 2001-08-16 | 416.03 |
| 2001-08-17 | 411.78 |
| 2001-08-20 | 412.80 |
| 2001-08-21 | 411.14 |
| 2001-08-22 | 410.90 |
| 2001-08-23 | 411.50 |
| 2001-08-24 | 417.40 |
| 2001-08-27 | 416.49 |
| 2001-08-28 | 411.92 |
| 2001-08-29 | 412.73 |
| 2001-08-30 | 410.44 |
| 2001-08-31 | 413.78 |
| 2001-09-03 | . |
| 2001-09-04 | 416.65 |
| 2001-09-05 | 416.46 |
| 2001-09-06 | 413.26 |
| 2001-09-07 | 397.29 |
| 2001-09-10 | 389.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 365.01 |
| 2001-09-18 | 362.49 |
| 2001-09-19 | 352.46 |
| 2001-09-20 | 335.97 |
| 2001-09-21 | 324.57 |
| 2001-09-24 | 340.42 |
| 2001-09-25 | 342.77 |
| 2001-09-26 | 341.49 |
| 2001-09-27 | 342.72 |
| 2001-09-28 | 352.63 |
| 2001-10-01 | 347.58 |
| 2001-10-02 | 356.00 |
| 2001-10-03 | 367.98 |
| 2001-10-04 | 366.88 |
| 2001-10-05 | 367.19 |
| 2001-10-08 | 361.95 |
| 2001-10-09 | 365.35 |
| 2001-10-10 | 377.42 |
| 2001-10-11 | 385.31 |
| 2001-10-12 | 383.13 |
| 2001-10-15 | 382.06 |
| 2001-10-16 | 383.52 |
| 2001-10-17 | 375.74 |
| 2001-10-18 | 371.00 |
| 2001-10-19 | 371.09 |
| 2001-10-22 | 377.47 |
| 2001-10-23 | 369.83 |
| 2001-10-24 | 369.03 |
| 2001-10-25 | 372.95 |
| 2001-10-26 | 375.55 |
| 2001-10-29 | 367.38 |
| 2001-10-30 | 360.31 |
| 2001-10-31 | 358.80 |
| 2001-11-01 | 365.56 |
| 2001-11-02 | 367.10 |
| 2001-11-05 | 370.19 |
| 2001-11-06 | 371.86 |
| 2001-11-07 | 376.71 |
| 2001-11-08 | 376.88 |
| 2001-11-09 | 374.95 |
| 2001-11-12 | 376.93 |
| 2001-11-13 | 382.67 |
| 2001-11-14 | 386.36 |
| 2001-11-15 | 386.92 |
| 2001-11-16 | 385.20 |
| 2001-11-19 | 388.14 |
| 2001-11-20 | 385.79 |
| 2001-11-21 | 382.96 |
| 2001-11-22 | . |
| 2001-11-23 | 386.95 |
| 2001-11-26 | 389.69 |
| 2001-11-27 | 387.35 |
| 2001-11-28 | 384.62 |
| 2001-11-29 | 385.66 |
| 2001-11-30 | 387.95 |
| 2001-12-03 | 386.20 |
| 2001-12-04 | 391.11 |
| 2001-12-05 | 404.41 |
| 2001-12-06 | 406.71 |
| 2001-12-07 | 400.55 |
| 2001-12-10 | 395.37 |
| 2001-12-11 | 397.38 |
| 2001-12-12 | 394.71 |
| 2001-12-13 | 393.09 |
| 2001-12-14 | 392.88 |
| 2001-12-17 | 395.19 |
| 2001-12-18 | 399.11 |
| 2001-12-19 | 397.80 |
| 2001-12-20 | 395.12 |
| 2001-12-21 | 392.91 |
| 2001-12-24 | 397.82 |
| 2001-12-25 | . |
| 2001-12-26 | 401.26 |
| 2001-12-27 | 404.08 |
| 2001-12-28 | 406.67 |
| 2001-12-31 | 403.73 |
| 2002-01-01 | . |
| 2002-01-02 | 402.14 |
| 2002-01-03 | 402.66 |
| 2002-01-04 | 406.41 |
| 2002-01-07 | 404.15 |
| 2002-01-08 | 399.81 |
| 2002-01-09 | 401.85 |
| 2002-01-10 | 398.50 |
| 2002-01-11 | 392.39 |
| 2002-01-14 | 388.57 |
| 2002-01-15 | 387.77 |
| 2002-01-16 | 379.16 |
| 2002-01-17 | 385.30 |
| 2002-01-18 | 381.49 |
| 2002-01-21 | . |
| 2002-01-22 | 375.40 |
| 2002-01-23 | 379.13 |
| 2002-01-24 | 385.26 |
| 2002-01-25 | 394.93 |
| 2002-01-28 | 395.84 |
| 2002-01-29 | 392.76 |
| 2002-01-30 | 394.42 |
| 2002-01-31 | 398.14 |
| 2002-02-01 | 396.07 |
| 2002-02-04 | 393.24 |
| 2002-02-05 | 386.72 |
| 2002-02-06 | 385.46 |
| 2002-02-07 | 381.71 |
| 2002-02-08 | 386.35 |
| 2002-02-11 | 394.58 |
| 2002-02-12 | 395.25 |
| 2002-02-13 | 397.40 |
| 2002-02-14 | 397.21 |
| 2002-02-15 | 398.52 |
| 2002-02-18 | . |
| 2002-02-19 | 396.11 |
| 2002-02-20 | 396.06 |
| 2002-02-21 | 396.34 |
| 2002-02-22 | 399.64 |
| 2002-02-25 | 405.84 |
| 2002-02-26 | 413.70 |
| 2002-02-27 | 417.70 |
| 2002-02-28 | 417.38 |
| 2002-03-01 | 421.33 |
| 2002-03-04 | 433.72 |
| 2002-03-05 | 428.17 |
| 2002-03-06 | 435.95 |
| 2002-03-07 | 435.66 |
| 2002-03-08 | 434.97 |
| 2002-03-11 | 434.56 |
| 2002-03-12 | 438.38 |
| 2002-03-13 | 437.30 |
| 2002-03-14 | 436.61 |
| 2002-03-15 | 437.56 |
| 2002-03-18 | 439.32 |
| 2002-03-19 | 442.32 |
| 2002-03-20 | 437.80 |
| 2002-03-21 | 431.61 |
| 2002-03-22 | 433.53 |
| 2002-03-25 | 427.56 |
| 2002-03-26 | 437.93 |
| 2002-03-27 | 441.24 |
| 2002-03-28 | 441.84 |
| 2002-03-29 | . |
| 2002-04-01 | 439.64 |
| 2002-04-02 | 435.69 |
| 2002-04-03 | 433.88 |
| 2002-04-04 | 433.66 |
| 2002-04-05 | 438.52 |
| 2002-04-08 | 446.37 |
| 2002-04-09 | 450.59 |
| 2002-04-10 | 458.42 |
| 2002-04-11 | 457.12 |
| 2002-04-12 | 459.91 |
| 2002-04-15 | 458.46 |
| 2002-04-16 | 465.16 |
| 2002-04-17 | 462.88 |
| 2002-04-18 | 460.81 |
| 2002-04-19 | 459.96 |
| 2002-04-22 | 456.36 |
| 2002-04-23 | 458.21 |
| 2002-04-24 | 456.30 |
| 2002-04-25 | 453.92 |
| 2002-04-26 | 451.92 |
| 2002-04-29 | 447.11 |
| 2002-04-30 | 452.83 |
| 2002-05-01 | 457.16 |
| 2002-05-02 | 462.55 |
| 2002-05-03 | 462.85 |
| 2002-05-06 | 457.20 |
| 2002-05-07 | 460.50 |
| 2002-05-08 | 460.70 |
| 2002-05-09 | 453.47 |
| 2002-05-10 | 449.53 |
| 2002-05-13 | 451.42 |
| 2002-05-14 | 459.53 |
| 2002-05-15 | 460.19 |
| 2002-05-16 | 454.59 |
| 2002-05-17 | 458.08 |
| 2002-05-20 | 457.75 |
| 2002-05-21 | 452.87 |
| 2002-05-22 | 452.10 |
| 2002-05-23 | 459.76 |
| 2002-05-24 | 455.08 |
| 2002-05-27 | . |
| 2002-05-28 | 448.37 |
| 2002-05-29 | 444.83 |
| 2002-05-30 | 440.86 |
| 2002-05-31 | 444.87 |
| 2002-06-03 | 434.01 |
| 2002-06-04 | 429.34 |
| 2002-06-05 | 435.55 |
| 2002-06-06 | 430.88 |
| 2002-06-07 | 434.75 |
| 2002-06-10 | 436.17 |
| 2002-06-11 | 432.12 |
| 2002-06-12 | 431.87 |
| 2002-06-13 | 428.17 |
| 2002-06-14 | 428.51 |
| 2002-06-17 | 438.65 |
| 2002-06-18 | 439.98 |
| 2002-06-19 | 441.02 |
| 2002-06-20 | 445.49 |
| 2002-06-21 | 439.53 |
| 2002-06-24 | 437.50 |
| 2002-06-25 | 430.51 |
| 2002-06-26 | 428.43 |
| 2002-06-27 | 429.91 |
| 2002-06-28 | 432.55 |
| 2002-07-01 | 427.46 |
| 2002-07-02 | 414.48 |
| 2002-07-03 | 409.31 |
| 2002-07-04 | . |
| 2002-07-05 | 422.43 |
| 2002-07-08 | 420.70 |
| 2002-07-09 | 415.31 |
| 2002-07-10 | 405.80 |
| 2002-07-11 | 397.53 |
| 2002-07-12 | 394.26 |
| 2002-07-15 | 392.12 |
| 2002-07-16 | 375.21 |
| 2002-07-17 | 378.30 |
| 2002-07-18 | 375.96 |
| 2002-07-19 | 361.32 |
| 2002-07-22 | 351.69 |
| 2002-07-23 | 349.63 |
| 2002-07-24 | 365.87 |
| 2002-07-25 | 371.28 |
| 2002-07-26 | 373.91 |
| 2002-07-29 | 395.54 |
| 2002-07-30 | 390.13 |
| 2002-07-31 | 389.78 |
| 2002-08-01 | 385.18 |
| 2002-08-02 | 370.84 |
| 2002-08-05 | 362.70 |
| 2002-08-06 | 374.43 |
| 2002-08-07 | 377.03 |
| 2002-08-08 | 384.99 |
| 2002-08-09 | 386.19 |
| 2002-08-12 | 382.19 |
| 2002-08-13 | 375.67 |
| 2002-08-14 | 382.91 |
| 2002-08-15 | 388.09 |
| 2002-08-16 | 386.37 |
| 2002-08-19 | 394.20 |
| 2002-08-20 | 390.48 |
| 2002-08-21 | 388.23 |
| 2002-08-22 | 393.69 |
| 2002-08-23 | 387.88 |
| 2002-08-26 | 391.69 |
| 2002-08-27 | 389.23 |
| 2002-08-28 | 383.02 |
| 2002-08-29 | 380.07 |
| 2002-08-30 | 383.15 |
| 2002-09-02 | . |
| 2002-09-03 | 373.00 |
| 2002-09-04 | 380.48 |
| 2002-09-05 | 376.18 |
| 2002-09-06 | 379.46 |
| 2002-09-09 | 381.29 |
| 2002-09-10 | 382.60 |
| 2002-09-11 | 384.24 |
| 2002-09-12 | 375.63 |
| 2002-09-13 | 376.82 |
| 2002-09-16 | 377.31 |
| 2002-09-17 | 371.58 |
| 2002-09-18 | 367.29 |
| 2002-09-19 | 345.12 |
| 2002-09-20 | 348.18 |
| 2002-09-23 | 340.81 |
| 2002-09-24 | 331.95 |
| 2002-09-25 | 334.86 |
| 2002-09-26 | 341.33 |
| 2002-09-27 | 332.38 |
| 2002-09-30 | 332.02 |
| 2002-10-01 | 341.98 |
| 2002-10-02 | 331.73 |
| 2002-10-03 | 330.29 |
| 2002-10-04 | 322.41 |
| 2002-10-07 | 313.44 |
| 2002-10-08 | 319.07 |
| 2002-10-09 | 302.87 |
| 2002-10-10 | 311.22 |
| 2002-10-11 | 323.49 |
| 2002-10-14 | 322.64 |
| 2002-10-15 | 339.13 |
| 2002-10-16 | 328.34 |
| 2002-10-17 | 341.45 |
| 2002-10-18 | 337.20 |
| 2002-10-21 | 343.84 |
| 2002-10-22 | 335.24 |
| 2002-10-23 | 339.21 |
| 2002-10-24 | 333.69 |
| 2002-10-25 | 338.05 |
| 2002-10-28 | 330.66 |
| 2002-10-29 | 334.90 |
| 2002-10-30 | 337.19 |
| 2002-10-31 | 339.62 |
| 2002-11-01 | 345.32 |
| 2002-11-04 | 347.81 |
| 2002-11-05 | 348.68 |
| 2002-11-06 | 357.61 |
| 2002-11-07 | 347.52 |
| 2002-11-08 | 345.37 |
| 2002-11-11 | 340.16 |
| 2002-11-12 | 341.39 |
| 2002-11-13 | 342.29 |
| 2002-11-14 | 352.43 |
| 2002-11-15 | 355.23 |
| 2002-11-18 | 348.73 |
| 2002-11-19 | 340.61 |
| 2002-11-20 | 344.67 |
| 2002-11-21 | 353.59 |
| 2002-11-22 | 353.20 |
| 2002-11-25 | 355.97 |
| 2002-11-26 | 351.87 |
| 2002-11-27 | 363.22 |
| 2002-11-28 | . |
| 2002-11-29 | 367.64 |
| 2002-12-02 | 364.53 |
| 2002-12-03 | 356.26 |
| 2002-12-04 | 358.26 |
| 2002-12-05 | 355.48 |
| 2002-12-06 | 357.38 |
| 2002-12-09 | 351.18 |
| 2002-12-10 | 356.33 |
| 2002-12-11 | 356.87 |
| 2002-12-12 | 360.00 |
| 2002-12-13 | 354.05 |
| 2002-12-16 | 364.01 |
| 2002-12-17 | 361.65 |
| 2002-12-18 | 358.32 |
| 2002-12-19 | 356.22 |
| 2002-12-20 | 359.40 |
| 2002-12-23 | 358.92 |
| 2002-12-24 | 358.89 |
| 2002-12-25 | . |
| 2002-12-26 | 360.77 |
| 2002-12-27 | 354.95 |
| 2002-12-30 | 355.47 |
| 2002-12-31 | 358.90 |
| 2003-01-01 | . |
| 2003-01-02 | 369.04 |
| 2003-01-03 | 360.78 |
| 2003-01-06 | 365.59 |
| 2003-01-07 | 361.37 |
| 2003-01-08 | 355.78 |
| 2003-01-09 | 361.77 |
| 2003-01-10 | 361.95 |
| 2003-01-13 | 356.90 |
| 2003-01-14 | 358.78 |
| 2003-01-15 | 354.75 |
| 2003-01-16 | 357.18 |
| 2003-01-17 | 352.69 |
| 2003-01-20 | . |
| 2003-01-21 | 346.18 |
| 2003-01-22 | 343.90 |
| 2003-01-23 | 347.85 |
| 2003-01-24 | 341.85 |
| 2003-01-27 | 333.74 |
| 2003-01-28 | 337.51 |
| 2003-01-29 | 337.42 |
| 2003-01-30 | 332.26 |
| 2003-01-31 | 338.07 |
| 2003-02-03 | 341.51 |
| 2003-02-04 | 338.52 |
| 2003-02-05 | 337.88 |
| 2003-02-06 | 332.62 |
| 2003-02-07 | 329.88 |
| 2003-02-10 | 331.74 |
| 2003-02-11 | 331.75 |
| 2003-02-12 | 326.57 |
| 2003-02-13 | 324.71 |
| 2003-02-14 | 329.01 |
| 2003-02-17 | . |
| 2003-02-18 | 335.37 |
| 2003-02-19 | 331.39 |
| 2003-02-20 | 329.61 |
| 2003-02-21 | 334.83 |
| 2003-02-24 | 330.17 |
| 2003-02-25 | 332.72 |
| 2003-02-26 | 330.30 |
| 2003-02-27 | 332.82 |
| 2003-02-28 | 333.20 |
| 2003-03-03 | 330.89 |
| 2003-03-04 | 323.05 |
| 2003-03-05 | 324.85 |
| 2003-03-06 | 321.43 |
| 2003-03-07 | 324.92 |
| 2003-03-10 | 317.62 |
| 2003-03-11 | 313.89 |
| 2003-03-12 | 313.95 |
| 2003-03-13 | 324.85 |
| 2003-03-14 | 326.67 |
| 2003-03-17 | 336.24 |
| 2003-03-18 | 337.78 |
| 2003-03-19 | 338.83 |
| 2003-03-20 | 338.62 |
| 2003-03-21 | 350.91 |
| 2003-03-24 | 338.24 |
| 2003-03-25 | 341.13 |
| 2003-03-26 | 338.06 |
| 2003-03-27 | 337.76 |
| 2003-03-28 | 339.85 |
| 2003-03-31 | 336.96 |
| 2003-04-01 | 341.25 |
| 2003-04-02 | 348.92 |
| 2003-04-03 | 347.60 |
| 2003-04-04 | 347.53 |
| 2003-04-07 | 351.63 |
| 2003-04-08 | 351.05 |
| 2003-04-09 | 347.81 |
| 2003-04-10 | 349.34 |
| 2003-04-11 | 349.72 |
| 2003-04-14 | 354.95 |
| 2003-04-15 | 353.36 |
| 2003-04-16 | 349.76 |
| 2003-04-17 | 354.59 |
| 2003-04-18 | . |
| 2003-04-21 | 355.01 |
| 2003-04-22 | 361.10 |
| 2003-04-23 | 363.36 |
| 2003-04-24 | 361.98 |
| 2003-04-25 | 357.10 |
| 2003-04-28 | 363.78 |
| 2003-04-29 | 364.88 |
| 2003-04-30 | 367.07 |
| 2003-05-01 | 365.50 |
| 2003-05-02 | 370.99 |
| 2003-05-05 | 369.49 |
| 2003-05-06 | 373.83 |
| 2003-05-07 | 378.66 |
| 2003-05-08 | 377.24 |
| 2003-05-09 | 380.96 |
| 2003-05-12 | 387.16 |
| 2003-05-13 | 384.39 |
| 2003-05-14 | 385.10 |
| 2003-05-15 | 389.01 |
| 2003-05-16 | 387.21 |
| 2003-05-19 | 378.27 |
| 2003-05-20 | 379.21 |
| 2003-05-21 | 378.56 |
| 2003-05-22 | 380.37 |
| 2003-05-23 | 381.97 |
| 2003-05-26 | . |
| 2003-05-27 | 388.25 |
| 2003-05-28 | 391.93 |
| 2003-05-29 | 389.60 |
| 2003-05-30 | 397.77 |
| 2003-06-02 | 400.29 |
| 2003-06-03 | 399.13 |
| 2003-06-04 | 406.21 |
| 2003-06-05 | 408.22 |
| 2003-06-06 | 407.58 |
| 2003-06-09 | 397.82 |
| 2003-06-10 | 401.82 |
| 2003-06-11 | 408.54 |
| 2003-06-12 | 410.16 |
| 2003-06-13 | 406.53 |
| 2003-06-16 | 411.92 |
| 2003-06-17 | 411.68 |
| 2003-06-18 | 408.02 |
| 2003-06-19 | 405.33 |
| 2003-06-20 | 401.89 |
| 2003-06-23 | 398.54 |
| 2003-06-24 | 403.70 |
| 2003-06-25 | 402.57 |
| 2003-06-26 | 406.71 |
| 2003-06-27 | 404.53 |
| 2003-06-30 | 401.53 |
| 2003-07-01 | 403.62 |
| 2003-07-02 | 408.77 |
| 2003-07-03 | 406.04 |
| 2003-07-04 | . |
| 2003-07-07 | 412.95 |
| 2003-07-08 | 415.63 |
| 2003-07-09 | 413.78 |
| 2003-07-10 | 406.56 |
| 2003-07-11 | 408.71 |
| 2003-07-14 | 408.22 |
| 2003-07-15 | 405.40 |
| 2003-07-16 | 405.61 |
| 2003-07-17 | 402.27 |
| 2003-07-18 | 406.34 |
| 2003-07-21 | 402.53 |
| 2003-07-22 | 407.95 |
| 2003-07-23 | 411.98 |
| 2003-07-24 | 412.14 |
| 2003-07-25 | 415.13 |
| 2003-07-28 | 418.18 |
| 2003-07-29 | 418.23 |
| 2003-07-30 | 421.82 |
| 2003-07-31 | 425.11 |
| 2003-08-01 | 420.18 |
| 2003-08-04 | 418.34 |
| 2003-08-05 | 412.09 |
| 2003-08-06 | 413.63 |
| 2003-08-07 | 415.15 |
| 2003-08-08 | 420.60 |
| 2003-08-11 | 420.57 |
| 2003-08-12 | 427.15 |
| 2003-08-13 | 424.44 |
| 2003-08-14 | 428.32 |
| 2003-08-15 | 431.15 |
| 2003-08-18 | 437.13 |
| 2003-08-19 | 441.93 |
| 2003-08-20 | 442.44 |
| 2003-08-21 | 443.97 |
| 2003-08-22 | 438.48 |
| 2003-08-25 | 436.84 |
| 2003-08-26 | 437.28 |
| 2003-08-27 | 438.23 |
| 2003-08-28 | 441.33 |
| 2003-08-29 | 442.65 |
| 2003-09-01 | . |
| 2003-09-02 | 448.88 |
| 2003-09-03 | 453.01 |
| 2003-09-04 | 452.93 |
| 2003-09-05 | 448.60 |
| 2003-09-08 | 451.48 |
| 2003-09-09 | 448.61 |
| 2003-09-10 | 441.81 |
| 2003-09-11 | 443.32 |
| 2003-09-12 | 446.15 |
| 2003-09-15 | 447.47 |
| 2003-09-16 | 453.54 |
| 2003-09-17 | 450.21 |
| 2003-09-18 | 455.25 |
| 2003-09-19 | 455.44 |
| 2003-09-22 | 449.04 |
| 2003-09-23 | 451.65 |
| 2003-09-24 | 446.54 |
| 2003-09-25 | 442.02 |
| 2003-09-26 | 437.53 |
| 2003-09-29 | 444.21 |
| 2003-09-30 | 442.64 |
| 2003-10-01 | 455.04 |
| 2003-10-02 | 454.92 |
| 2003-10-03 | 458.70 |
| 2003-10-06 | 461.33 |
| 2003-10-07 | 464.47 |
| 2003-10-08 | 463.58 |
| 2003-10-09 | 466.82 |
| 2003-10-10 | 467.81 |
| 2003-10-13 | 476.28 |
| 2003-10-14 | 476.51 |
| 2003-10-15 | 477.14 |
| 2003-10-16 | 481.34 |
| 2003-10-17 | 476.97 |
| 2003-10-20 | 478.00 |
| 2003-10-21 | 479.05 |
| 2003-10-22 | 474.27 |
| 2003-10-23 | 476.12 |
| 2003-10-24 | 474.61 |
| 2003-10-27 | 479.84 |
| 2003-10-28 | 488.86 |
| 2003-10-29 | 489.28 |
| 2003-10-30 | 490.94 |
| 2003-10-31 | 490.42 |
| 2003-11-03 | 496.93 |
| 2003-11-04 | 495.19 |
| 2003-11-05 | 494.66 |
| 2003-11-06 | 498.01 |
| 2003-11-07 | 495.81 |
| 2003-11-10 | 492.73 |
| 2003-11-11 | 491.12 |
| 2003-11-12 | 495.97 |
| 2003-11-13 | 493.89 |
| 2003-11-14 | 490.83 |
| 2003-11-17 | 486.37 |
| 2003-11-18 | 483.40 |
| 2003-11-19 | 485.59 |
| 2003-11-20 | 484.74 |
| 2003-11-21 | 488.42 |
| 2003-11-24 | 498.40 |
| 2003-11-25 | 501.89 |
| 2003-11-26 | 501.36 |
| 2003-11-27 | . |
| 2003-11-28 | 502.08 |
| 2003-12-01 | 510.43 |
| 2003-12-02 | 512.91 |
| 2003-12-03 | 511.90 |
| 2003-12-04 | 514.48 |
| 2003-12-05 | 510.88 |
| 2003-12-08 | 516.95 |
| 2003-12-09 | 513.42 |
| 2003-12-10 | 504.32 |
| 2003-12-11 | 513.52 |
| 2003-12-12 | 516.65 |
| 2003-12-15 | 512.98 |
| 2003-12-16 | 511.91 |
| 2003-12-17 | 513.36 |
| 2003-12-18 | 517.04 |
| 2003-12-19 | 517.28 |
| 2003-12-22 | 518.85 |
| 2003-12-23 | 521.46 |
| 2003-12-24 | 520.81 |
| 2003-12-25 | . |
| 2003-12-26 | 522.34 |
| 2003-12-29 | 527.92 |
| 2003-12-30 | 526.34 |
| 2003-12-31 | 525.14 |
| 2004-01-01 | . |
| 2004-01-02 | 522.30 |
| 2004-01-05 | 525.81 |
| 2004-01-06 | 527.26 |
| 2004-01-07 | 528.66 |
| 2004-01-08 | 526.54 |
| 2004-01-09 | 520.96 |
| 2004-01-12 | 523.20 |
| 2004-01-13 | 522.17 |
| 2004-01-14 | 526.34 |
| 2004-01-15 | 528.16 |
| 2004-01-16 | 529.27 |
| 2004-01-19 | . |
| 2004-01-20 | 528.21 |
| 2004-01-21 | 531.77 |
| 2004-01-22 | 531.99 |
| 2004-01-23 | 531.47 |
| 2004-01-26 | 538.01 |
| 2004-01-27 | 534.48 |
| 2004-01-28 | 524.26 |
| 2004-01-29 | 521.47 |
| 2004-01-30 | 521.67 |
| 2004-02-02 | 521.87 |
| 2004-02-03 | 520.78 |
| 2004-02-04 | 512.24 |
| 2004-02-05 | 518.79 |
| 2004-02-06 | 529.87 |
| 2004-02-09 | 529.16 |
| 2004-02-10 | 530.66 |
| 2004-02-11 | 538.00 |
| 2004-02-12 | 536.93 |
| 2004-02-13 | 534.32 |
| 2004-02-16 | . |
| 2004-02-17 | 539.65 |
| 2004-02-18 | 538.99 |
| 2004-02-19 | 535.85 |
| 2004-02-20 | 534.38 |
| 2004-02-23 | 534.61 |
| 2004-02-24 | 535.06 |
| 2004-02-25 | 537.75 |
| 2004-02-26 | 540.99 |
| 2004-02-27 | 543.98 |
| 2004-03-01 | 550.99 |
| 2004-03-02 | 548.64 |
| 2004-03-03 | 548.15 |
| 2004-03-04 | 552.46 |
| 2004-03-05 | 554.30 |
| 2004-03-08 | 548.61 |
| 2004-03-09 | 546.01 |
| 2004-03-10 | 535.40 |
| 2004-03-11 | 531.48 |
| 2004-03-12 | 540.57 |
| 2004-03-15 | 533.19 |
| 2004-03-16 | 534.55 |
| 2004-03-17 | 542.63 |
| 2004-03-18 | 545.04 |
| 2004-03-19 | 541.65 |
| 2004-03-22 | 534.03 |
| 2004-03-23 | 536.67 |
| 2004-03-24 | 534.72 |
| 2004-03-25 | 543.84 |
| 2004-03-26 | 544.93 |
| 2004-03-29 | 552.45 |
| 2004-03-30 | 559.90 |
| 2004-03-31 | 560.39 |
| 2004-04-01 | 564.48 |
| 2004-04-02 | 564.58 |
| 2004-04-05 | 565.58 |
| 2004-04-06 | 561.86 |
| 2004-04-07 | 559.50 |
| 2004-04-08 | 554.81 |
| 2004-04-09 | . |
| 2004-04-12 | 557.66 |
| 2004-04-13 | 549.98 |
| 2004-04-14 | 547.04 |
| 2004-04-15 | 553.72 |
| 2004-04-16 | 560.72 |
| 2004-04-19 | 557.80 |
| 2004-04-20 | 552.62 |
| 2004-04-21 | 553.97 |
| 2004-04-22 | 567.52 |
| 2004-04-23 | 567.05 |
| 2004-04-26 | 564.17 |
| 2004-04-27 | 566.06 |
| 2004-04-28 | 556.02 |
| 2004-04-29 | 547.66 |
| 2004-04-30 | 545.77 |
| 2004-05-03 | 548.21 |
| 2004-05-04 | 549.93 |
| 2004-05-05 | 548.73 |
| 2004-05-06 | 542.80 |
| 2004-05-07 | 525.02 |
| 2004-05-10 | 516.91 |
| 2004-05-11 | 523.08 |
| 2004-05-12 | 525.60 |
| 2004-05-13 | 528.92 |
| 2004-05-14 | 532.32 |
| 2004-05-17 | 523.86 |
| 2004-05-18 | 528.82 |
| 2004-05-19 | 526.97 |
| 2004-05-20 | 529.14 |
| 2004-05-21 | 533.12 |
| 2004-05-24 | 539.47 |
| 2004-05-25 | 549.84 |
| 2004-05-26 | 549.06 |
| 2004-05-27 | 553.89 |
| 2004-05-28 | 554.68 |
| 2004-05-31 | . |
| 2004-06-01 | 556.81 |
| 2004-06-02 | 558.99 |
| 2004-06-03 | 553.69 |
| 2004-06-04 | 555.21 |
| 2004-06-07 | 565.99 |
| 2004-06-08 | 566.32 |
| 2004-06-09 | 562.05 |
| 2004-06-10 | 563.51 |
| 2004-06-11 | . |
| 2004-06-14 | 554.33 |
| 2004-06-15 | 558.88 |
| 2004-06-16 | 559.92 |
| 2004-06-17 | 564.13 |
| 2004-06-18 | 565.32 |
| 2004-06-21 | 565.75 |
| 2004-06-22 | 568.09 |
| 2004-06-23 | 572.58 |
| 2004-06-24 | 573.84 |
| 2004-06-25 | 575.88 |
| 2004-06-28 | 575.97 |
| 2004-06-29 | 576.38 |
| 2004-06-30 | 581.21 |
| 2004-07-01 | 574.07 |
| 2004-07-02 | 573.46 |
| 2004-07-05 | . |
| 2004-07-06 | 568.65 |
| 2004-07-07 | 569.72 |
| 2004-07-08 | 557.57 |
| 2004-07-09 | 561.20 |
| 2004-07-12 | 559.89 |
| 2004-07-13 | 562.28 |
| 2004-07-14 | 560.23 |
| 2004-07-15 | 562.87 |
| 2004-07-16 | 563.98 |
| 2004-07-19 | 563.52 |
| 2004-07-20 | 566.78 |
| 2004-07-21 | 557.44 |
| 2004-07-22 | 555.58 |
| 2004-07-23 | 555.51 |
| 2004-07-26 | 547.67 |
| 2004-07-27 | 553.86 |
| 2004-07-28 | 554.75 |
| 2004-07-29 | 559.30 |
| 2004-07-30 | 560.47 |
| 2004-08-02 | 564.73 |
| 2004-08-03 | 560.65 |
| 2004-08-04 | 560.16 |
| 2004-08-05 | 551.54 |
| 2004-08-06 | 542.53 |
| 2004-08-09 | 540.60 |
| 2004-08-10 | 551.51 |
| 2004-08-11 | 549.38 |
| 2004-08-12 | 544.82 |
| 2004-08-13 | 547.85 |
| 2004-08-16 | 557.09 |
| 2004-08-17 | 561.90 |
| 2004-08-18 | 567.76 |
| 2004-08-19 | 564.22 |
| 2004-08-20 | 569.33 |
| 2004-08-23 | 566.81 |
| 2004-08-24 | 569.67 |
| 2004-08-25 | 569.29 |
| 2004-08-26 | 570.96 |
| 2004-08-27 | 573.33 |
| 2004-08-30 | 567.63 |
| 2004-08-31 | 571.39 |
| 2004-09-01 | 574.19 |
| 2004-09-02 | 583.03 |
| 2004-09-03 | 582.62 |
| 2004-09-06 | . |
| 2004-09-07 | 590.42 |
| 2004-09-08 | 585.03 |
| 2004-09-09 | 586.27 |
| 2004-09-10 | 584.26 |
| 2004-09-13 | 590.51 |
| 2004-09-14 | 589.64 |
| 2004-09-15 | 587.35 |
| 2004-09-16 | 591.68 |
| 2004-09-17 | 592.96 |
| 2004-09-20 | 589.85 |
| 2004-09-21 | 597.85 |
| 2004-09-22 | 588.58 |
| 2004-09-23 | 586.47 |
| 2004-09-24 | 588.24 |
| 2004-09-27 | 582.02 |
| 2004-09-28 | 586.83 |
| 2004-09-29 | 590.77 |
| 2004-09-30 | 599.08 |
| 2004-10-01 | 606.48 |
| 2004-10-04 | 604.24 |
| 2004-10-05 | 599.89 |
| 2004-10-06 | 607.19 |
| 2004-10-07 | 598.42 |
| 2004-10-08 | 595.52 |
| 2004-10-11 | 596.61 |
| 2004-10-12 | 593.70 |
| 2004-10-13 | 585.48 |
| 2004-10-14 | 582.91 |
| 2004-10-15 | 587.55 |
| 2004-10-18 | 583.04 |
| 2004-10-19 | 575.19 |
| 2004-10-20 | 578.95 |
| 2004-10-21 | 583.19 |
| 2004-10-22 | 578.97 |
| 2004-10-25 | 582.21 |
| 2004-10-26 | 589.68 |
| 2004-10-27 | 594.29 |
| 2004-10-28 | 594.94 |
| 2004-10-29 | 596.62 |
| 2004-11-01 | 602.03 |
| 2004-11-02 | 601.35 |
| 2004-11-03 | 613.22 |
| 2004-11-04 | 621.56 |
| 2004-11-05 | 622.09 |
| 2004-11-08 | 620.38 |
| 2004-11-09 | 623.99 |
| 2004-11-10 | 625.95 |
| 2004-11-11 | 628.57 |
| 2004-11-12 | 633.67 |
| 2004-11-15 | 634.60 |
| 2004-11-16 | 630.60 |
| 2004-11-17 | 633.08 |
| 2004-11-18 | 634.22 |
| 2004-11-19 | 627.36 |
| 2004-11-22 | 636.05 |
| 2004-11-23 | 638.80 |
| 2004-11-24 | 642.05 |
| 2004-11-25 | . |
| 2004-11-26 | 644.55 |
| 2004-11-29 | 641.53 |
| 2004-11-30 | 642.60 |
| 2004-12-01 | 654.26 |
| 2004-12-02 | 651.02 |
| 2004-12-03 | 652.97 |
| 2004-12-06 | 649.88 |
| 2004-12-07 | 639.58 |
| 2004-12-08 | 644.75 |
| 2004-12-09 | 648.04 |
| 2004-12-10 | 651.01 |
| 2004-12-13 | 654.89 |
| 2004-12-14 | 656.25 |
| 2004-12-15 | 662.35 |
| 2004-12-16 | 658.91 |
| 2004-12-17 | 654.60 |
| 2004-12-20 | 655.00 |
| 2004-12-21 | 658.78 |
| 2004-12-22 | 663.62 |
| 2004-12-23 | 665.16 |
| 2004-12-24 | . |
| 2004-12-27 | 661.44 |
| 2004-12-28 | 669.11 |
| 2004-12-29 | 670.35 |
| 2004-12-30 | 670.25 |
| 2004-12-31 | 669.74 |
| 2005-01-03 | 661.80 |
| 2005-01-04 | 650.92 |
| 2005-01-05 | 641.25 |
| 2005-01-06 | 644.27 |
| 2005-01-07 | 642.54 |
| 2005-01-10 | 646.73 |
| 2005-01-11 | 642.15 |
| 2005-01-12 | 643.01 |
| 2005-01-13 | 644.85 |
| 2005-01-14 | 653.48 |
| 2005-01-17 | . |
| 2005-01-18 | 655.90 |
| 2005-01-19 | 653.06 |
| 2005-01-20 | 648.31 |
| 2005-01-21 | 648.66 |
| 2005-01-24 | 643.27 |
| 2005-01-25 | 647.98 |
| 2005-01-26 | 650.41 |
| 2005-01-27 | 653.04 |
#2005-01-28| 656.39
#2005-01-31| 665.05
#2005-02-01| 673.31
#2005-02-02| 679.73
#2005-02-03| 683.08
#2005-02-04| 694.94
#2005-02-07| 694.45
#2005-02-08| 693.23
#2005-02-09| 682.20
#2005-02-10| 683.71
#2005-02-11| 690.47
#2005-02-14| 690.38
#2005-02-15| 693.70
#2005-02-16| 697.71
#2005-02-17| 695.11
#2005-02-18| 694.32
#2005-02-21| .
#2005-02-22| 682.24
#2005-02-23| 674.40
#2005-02-24| 682.95
#2005-02-25| 694.35
#2005-02-28| 689.91
#2005-03-01| 693.23
#2005-03-02| 693.58
#2005-03-03| 693.75
#2005-03-04| 710.23
#2005-03-07| 710.17
#2005-03-08| 704.30
#2005-03-09| 695.57
#2005-03-10| 687.86
#2005-03-11| 689.96
#2005-03-14| 693.85
#2005-03-15| 693.36
#2005-03-16| 693.08
#2005-03-17| 694.76
#2005-03-18| 692.22
#2005-03-21| 691.41
#2005-03-22| 690.13
#2005-03-23| 683.15
#2005-03-24| 685.64
#2005-03-25| .
#2005-03-28| 684.93
#2005-03-29| 672.17
#2005-03-30| 677.90
#2005-03-31| 682.11
#2005-04-01| 684.06
#2005-04-04| 683.91
#2005-04-05| 685.54
#2005-04-06| 685.81
#2005-04-07| 690.07
#2005-04-08| 684.07
#2005-04-11| 685.02
#2005-04-12| 697.20
#2005-04-13| 681.03
#2005-04-14| 670.47
#2005-04-15| 655.84
#2005-04-18| 661.21
#2005-04-19| 667.99
#2005-04-20| 654.75
#2005-04-21| 666.62
#2005-04-22| 657.87
#2005-04-25| 668.83
#2005-04-26| 659.72
#2005-04-27| 659.94
#2005-04-28| 647.82
#2005-04-29| 652.16
#2005-05-02| 657.99
#2005-05-03| 647.95
#2005-05-04| 659.01
#2005-05-05| 658.82
#2005-05-06| 663.28
#2005-05-09| 665.82
#2005-05-10| 658.68
#2005-05-11| 658.56
#2005-05-12| 648.08
#2005-05-13| 638.71
#2005-05-16| 650.45
#2005-05-17| 655.59
#2005-05-18| 670.42
#2005-05-19| 670.32
#2005-05-20| 671.11
#2005-05-23| 678.32
#2005-05-24| 676.98
#2005-05-25| 671.22
#2005-05-26| 678.36
#2005-05-27| 680.18
#2005-05-30| .
#2005-05-31| 678.54
#2005-06-01| 686.93
#2005-06-02| 687.06
#2005-06-03| 683.26
#2005-06-06| 685.58
#2005-06-07| 689.39
#2005-06-08| 684.84
#2005-06-09| 688.04
#2005-06-10| 688.66
#2005-06-13| 690.28
#2005-06-14| 693.49
#2005-06-15| 695.59
#2005-06-16| 701.48
#2005-06-17| 706.75
#2005-06-20| 704.28
#2005-06-21| 704.32
#2005-06-22| 701.13
#2005-06-23| 688.40
#2005-06-24| 680.39
#2005-06-27| 680.49
#2005-06-28| 693.76
#2005-06-29| 693.80
#2005-06-30| 691.43
#2005-07-01| 691.94
#2005-07-04| .
#2005-07-05| 700.20
#2005-07-06| 695.54
#2005-07-07| 700.09
#2005-07-08| 711.14
#2005-07-11| 717.66
#2005-07-12| 715.44
#2005-07-13| 715.07
#2005-07-14| 714.75
#2005-07-15| 715.38
#2005-07-18| 716.47
#2005-07-19| 724.05
#2005-07-20| 737.26
#2005-07-21| 730.70
#2005-07-22| 738.23
#2005-07-25| 730.46
#2005-07-26| 736.70
#2005-07-27| 742.14
#2005-07-28| 756.70
#2005-07-29| 749.12
#2005-08-01| 749.66
#2005-08-02| 748.25
#2005-08-03| 743.96
#2005-08-04| 736.82
#2005-08-05| 729.24
#2005-08-08| 726.14
#2005-08-09| 726.14
#2005-08-10| 728.59
#2005-08-11| 730.60
#2005-08-12| 728.63
#2005-08-15| 730.98
#2005-08-16| 719.92
#2005-08-17| 719.72
#2005-08-18| 713.11
#2005-08-19| 714.53
#2005-08-22| 716.57
#2005-08-23| 710.59
#2005-08-24| 708.10
#2005-08-25| 715.95
#2005-08-26| 710.05
#2005-08-29| 716.61
#2005-08-30| 719.08
#2005-08-31| 749.40
#2005-09-01| 750.96
#2005-09-02| 748.53
#2005-09-05| .
#2005-09-06| 761.53
#2005-09-07| 762.84
#2005-09-08| 754.05
#2005-09-09| 761.70
#2005-09-12| 762.39
#2005-09-13| 758.31
#2005-09-14| 754.83
#2005-09-15| 756.27
#2005-09-16| 758.17
#2005-09-19| 752.46
#2005-09-20| 740.98
#2005-09-21| 735.75
#2005-09-22| 747.68
#2005-09-23| 749.76
#2005-09-26| 752.76
#2005-09-27| 759.59
#2005-09-28| 757.81
#2005-09-29| 766.16
#2005-09-30| 773.58
#2005-10-03| 779.66
#2005-10-04| 765.39
#2005-10-05| 743.33
#2005-10-06| 732.01
#2005-10-07| 738.06
#2005-10-10| 728.80
#2005-10-11| 724.28
#2005-10-12| 717.48
#2005-10-13| 714.59
#2005-10-14| 722.27
#2005-10-17| 727.64
#2005-10-18| 706.97
#2005-10-19| 714.55
#2005-10-20| 699.69
#2005-10-21| 705.82
#2005-10-24| 721.00
#2005-10-25| 714.49
#2005-10-26| 711.78
#2005-10-27| 696.78
#2005-10-28| 708.01
#2005-10-31| 718.79
#2005-11-01| 711.30
#2005-11-02| 727.62
#2005-11-03| 726.29
#2005-11-04| 732.66
#2005-11-07| 737.61
#2005-11-08| 722.90
#2005-11-09| 721.67
#2005-11-10| 726.71
#2005-11-11| 727.08
#2005-11-14| 729.11
#2005-11-15| 725.17
#2005-11-16| 724.68
#2005-11-17| 744.61
#2005-11-18| 747.57
#2005-11-21| 751.43
#2005-11-22| 757.00
#2005-11-23| 755.78
#2005-11-24| .
#2005-11-25| 756.46
#2005-11-28| 741.82
#2005-11-29| 744.58
#2005-11-30| 744.17
#2005-12-01| 761.63
#2005-12-02| 763.56
#2005-12-05| 757.91
#2005-12-06| 758.58
#2005-12-07| 749.00
#2005-12-08| 748.57
#2005-12-09| 749.72
#2005-12-12| 753.04
#2005-12-13| 757.92
#2005-12-14| 764.10
#2005-12-15| 756.18
#2005-12-16| 757.07
#2005-12-19| 748.43
#2005-12-20| 747.22
#2005-12-21| 755.67
#2005-12-22| 761.59
#2005-12-23| 762.13
#2005-12-26| .
#2005-12-27| 756.11
#2005-12-28| 758.09
#2005-12-29| 758.74
#2005-12-30| 753.92
#2006-01-02| .
#2006-01-03| 768.12
#2006-01-04| 769.05
#2006-01-05| 771.76
#2006-01-06| 777.83
#2006-01-09| 783.59
#2006-01-10| 787.90
#2006-01-11| 786.54
#2006-01-12| 779.04
#2006-01-13| 781.52
#2006-01-16| .
#2006-01-17| 781.38
#2006-01-18| 783.57
#2006-01-19| 787.56
#2006-01-20| 777.10
#2006-01-23| 783.65
#2006-01-24| 800.58
#2006-01-25| 800.06
#2006-01-26| 813.52
#2006-01-27| 816.88
#2006-01-30| 827.81
#2006-01-31| 823.69
#2006-02-01| 833.72
#2006-02-02| 827.91
#2006-02-03| 830.92
#2006-02-06| 850.20
#2006-02-07| 838.65
#2006-02-08| 838.09
#2006-02-09| 841.77
#2006-02-10| 835.88
#2006-02-13| 829.86
#2006-02-14| 841.85
#2006-02-15| 842.40
#2006-02-16| 851.63
#2006-02-17| 849.99
#2006-02-20| .
#2006-02-21| 850.83
#2006-02-22| 853.67
#2006-02-23| 856.81
#2006-02-24| 861.03
#2006-02-27| 865.52
#2006-02-28| 857.93
#2006-03-01| 865.38
#2006-03-02| 860.89
#2006-03-03| 859.36
#2006-03-06| 850.44
#2006-03-07| 833.37
#2006-03-08| 832.99
#2006-03-09| 834.86
#2006-03-10| 847.10
#2006-03-13| 843.79
#2006-03-14| 857.23
#2006-03-15| 872.37
#2006-03-16| 878.02
#2006-03-17| 883.72
#2006-03-20| 881.47
#2006-03-21| 871.21
#2006-03-22| 877.20
#2006-03-23| 882.18
#2006-03-24| 886.09
#2006-03-27| 885.12
#2006-03-28| 882.22
#2006-03-29| 894.55
#2006-03-30| 893.28
#2006-03-31| 892.81
#2006-04-03| 899.45
#2006-04-04| 908.45
#2006-04-05| 919.89
#2006-04-06| 915.80
#2006-04-07| 907.03
#2006-04-10| 903.56
#2006-04-11| 890.60
#2006-04-12| 896.24
#2006-04-13| 896.50
#2006-04-14| .
#2006-04-17| 894.65
#2006-04-18| 921.45
#2006-04-19| 933.14
#2006-04-20| 928.36
#2006-04-21| 931.90
#2006-04-24| 926.66
#2006-04-25| 921.77
#2006-04-26| 913.51
#2006-04-27| 906.05
#2006-04-28| 905.30
#2006-05-01| 910.62
#2006-05-02| 916.87
#2006-05-03| 915.81
#2006-05-04| 921.26
#2006-05-05| 931.40
#2006-05-08| 934.79
#2006-05-09| 937.48
#2006-05-10| 938.35
#2006-05-11| 926.36
#2006-05-12| 906.13
#2006-05-15| 894.00
#2006-05-16| 886.20
#2006-05-17| 864.26
#2006-05-18| 855.27
#2006-05-19| 854.63
#2006-05-22| 841.37
#2006-05-23| 840.59
#2006-05-24| 832.43
#2006-05-25| 848.35
#2006-05-26| 856.63
#2006-05-29| .
#2006-05-30| 838.52
#2006-05-31| 844.66
#2006-06-01| 862.37
#2006-06-02| 865.89
#2006-06-05| 834.66
#2006-06-06| 818.75
#2006-06-07| 804.44
#2006-06-08| 801.61
#2006-06-09| 796.70
#2006-06-12| 776.03
#2006-06-13| 758.75
#2006-06-14| 767.56
#2006-06-15| 797.84
#2006-06-16| 789.52
#2006-06-19| 778.15
#2006-06-20| 775.48
#2006-06-21| 792.06
#2006-06-22| 792.18
#2006-06-23| 796.43
#2006-06-26| 807.76
#2006-06-27| 798.81
#2006-06-28| 798.90
#2006-06-29| 827.94
#2006-06-30| 832.82
#2006-07-03| 835.54
#2006-07-04| .
#2006-07-05| 824.68
#2006-07-06| 826.28
#2006-07-07| 810.65
#2006-07-10| 807.04
#2006-07-11| 808.02
#2006-07-12| 795.91
#2006-07-13| 780.12
#2006-07-14| 768.18
#2006-07-17| 763.34
#2006-07-18| 761.16
#2006-07-19| 785.01
#2006-07-20| 759.50
#2006-07-21| 745.41
#2006-07-24| 763.43
#2006-07-25| 776.57
#2006-07-26| 765.11
#2006-07-27| 763.56
#2006-07-28| 775.62
#2006-07-31| 771.96
#2006-08-01| 768.22
#2006-08-02| 780.43
#2006-08-03| 794.29
#2006-08-04| 794.44
#2006-08-07| 793.39
#2006-08-08| 782.62
#2006-08-09| 770.76
#2006-08-10| 775.25
#2006-08-11| 770.75
#2006-08-14| 769.12
#2006-08-15| 784.01
#2006-08-16| 802.53
#2006-08-17| 799.02
#2006-08-18| 801.15
#2006-08-21| 790.55
#2006-08-22| 794.41
#2006-08-23| 784.35
#2006-08-24| 782.96
#2006-08-25| 783.12
#2006-08-28| 793.93
#2006-08-29| 795.39
#2006-08-30| 798.99
#2006-08-31| 805.27
#2006-09-01| 809.93
#2006-09-04| .
#2006-09-05| 812.88
#2006-09-06| 794.98
#2006-09-07| 788.42
#2006-09-08| 789.61
#2006-09-11| 786.16
#2006-09-12| 799.80
#2006-09-13| 805.60
#2006-09-14| 806.20
#2006-09-15| 804.05
#2006-09-18| 799.18
#2006-09-19| 790.97
#2006-09-20| 788.54
#2006-09-21| 778.01
#2006-09-22| 776.46
#2006-09-25| 784.95
#2006-09-26| 792.01
#2006-09-27| 795.32
#2006-09-28| 797.53
#2006-09-29| 788.78
#2006-10-02| 787.39
#2006-10-03| 780.13
#2006-10-04| 792.33
#2006-10-05| 803.38
#2006-10-06| 800.81
#2006-10-09| 808.65
#2006-10-10| 814.57
#2006-10-11| 810.94
#2006-10-12| 825.02
#2006-10-13| 826.91
#2006-10-16| 842.50
#2006-10-17| 832.38
#2006-10-18| 830.84
#2006-10-19| 837.46
#2006-10-20| 827.79
#2006-10-23| 828.82
#2006-10-24| 834.32
#2006-10-25| 833.85
#2006-10-26| 840.87
#2006-10-27| 835.63
#2006-10-30| 833.28
#2006-10-31| 833.77
#2006-11-01| 824.46
#2006-11-02| 821.44
#2006-11-03| 826.97
#2006-11-06| 838.31
#2006-11-07| 842.65
#2006-11-08| 853.50
#2006-11-09| 852.51
#2006-11-10| 858.21
#2006-11-13| 858.45
#2006-11-14| 870.16
#2006-11-15| 875.67
#2006-11-16| 876.50
#2006-11-17| 876.76
#2006-11-20| 873.23
#2006-11-21| 879.72
#2006-11-22| 879.55
#2006-11-23| .
#2006-11-24| 881.24
#2006-11-27| 864.13
#2006-11-28| 864.15
#2006-11-29| 878.81
#2006-11-30| 889.46
#2006-12-01| 885.98
#2006-12-04| 895.65
#2006-12-05| 900.48
#2006-12-06| 903.55
#2006-12-07| 901.93
#2006-12-08| 898.62
#2006-12-11| 894.99
#2006-12-12| 886.81
#2006-12-13| 888.68
#2006-12-14| 894.63
#2006-12-15| 887.38
#2006-12-18| 884.79
#2006-12-19| 886.36
#2006-12-20| 890.72
#2006-12-21| 886.81
#2006-12-22| 881.69
#2006-12-25| .
#2006-12-26| 886.37
#2006-12-27| 901.19
#2006-12-28| 899.96
#2006-12-29| 894.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 886.77
#2007-01-04| 882.46
#2007-01-05| 871.51
#2007-01-08| 871.12
#2007-01-09| 873.16
#2007-01-10| 876.48
#2007-01-11| 887.53
#2007-01-12| 894.97
#2007-01-15| .
#2007-01-16| 898.70
#2007-01-17| 904.41
#2007-01-18| 901.03
#2007-01-19| 909.75
#2007-01-22| 903.28
#2007-01-23| 921.67
#2007-01-24| 931.12
#2007-01-25| 926.66
#2007-01-26| 923.23
#2007-01-29| 924.09
#2007-01-30| 930.03
#2007-01-31| 939.61
#2007-02-01| 959.71
#2007-02-02| 961.13
#2007-02-05| 954.44
#2007-02-06| 957.20
#2007-02-07| 957.20
#2007-02-08| 958.59
#2007-02-09| 952.13
#2007-02-12| 948.38
#2007-02-13| 955.94
#2007-02-14| 961.12
#2007-02-15| 963.33
#2007-02-16| 962.63
#2007-02-19| .
#2007-02-20| 983.38
#2007-02-21| 993.27
#2007-02-22| 989.81
#2007-02-23| 989.15
#2007-02-26| 984.66
#2007-02-27| 954.00
#2007-02-28| 956.38
#2007-03-01| 955.03
#2007-03-02| 939.99
#2007-03-05| 922.61
#2007-03-06| 937.46
#2007-03-07| 943.09
#2007-03-08| 952.12
#2007-03-09| 951.91
#2007-03-12| 951.39
#2007-03-13| 929.43
#2007-03-14| 934.01
#2007-03-15| 941.75
#2007-03-16| 934.88
#2007-03-19| 945.61
#2007-03-20| 953.76
#2007-03-21| 969.56
#2007-03-22| 971.23
#2007-03-23| 971.59
#2007-03-26| 968.38
#2007-03-27| 960.09
#2007-03-28| 951.61
#2007-03-29| 955.42
#2007-03-30| 953.72
#2007-04-02| 952.69
#2007-04-03| 962.45
#2007-04-04| 963.22
#2007-04-05| 963.51
#2007-04-06| .
#2007-04-09| 964.30
#2007-04-10| 967.35
#2007-04-11| 963.33
#2007-04-12| 971.13
#2007-04-13| 970.69
#2007-04-16| 979.06
#2007-04-17| 980.21
#2007-04-18| 977.79
#2007-04-19| 980.28
#2007-04-20| 994.49
#2007-04-23|1001.07
#2007-04-24| 996.43
#2007-04-25|1005.38
#2007-04-26|1009.36
#2007-04-27|1006.51
#2007-04-30| 991.76
#2007-05-01| 992.15
#2007-05-02|1007.87
#2007-05-03|1020.16
#2007-05-04|1025.63
#2007-05-07|1028.83
#2007-05-08|1032.97
#2007-05-09|1048.87
#2007-05-10|1033.06
#2007-05-11|1046.57
#2007-05-14|1042.05
#2007-05-15|1038.19
#2007-05-16|1046.51
#2007-05-17|1049.45
#2007-05-18|1054.71
#2007-05-21|1067.11
#2007-05-22|1075.99
#2007-05-23|1076.92
#2007-05-24|1062.19
#2007-05-25|1067.54
#2007-05-28| .
#2007-05-29|1080.49
#2007-05-30|1096.60
#2007-05-31|1100.40
#2007-06-01|1108.78
#2007-06-04|1116.96
#2007-06-05|1109.57
#2007-06-06|1089.48
#2007-06-07|1060.19
#2007-06-08|1077.66
#2007-06-11|1082.48
#2007-06-12|1068.79
#2007-06-13|1087.89
#2007-06-14|1100.04
#2007-06-15|1116.22
#2007-06-18|1119.23
#2007-06-19|1114.74
#2007-06-20|1100.20
#2007-06-21|1105.70
#2007-06-22|1097.65
#2007-06-25|1087.44
#2007-06-26|1073.40
#2007-06-27|1085.52
#2007-06-28|1091.14
#2007-06-29|1097.83
#2007-07-02|1115.03
#2007-07-03|1117.45
#2007-07-04| .
#2007-07-05|1121.42
#2007-07-06|1131.70
#2007-07-09|1129.64
#2007-07-10|1109.04
#2007-07-11|1113.23
#2007-07-12|1142.90
#2007-07-13|1153.15
#2007-07-16|1144.12
#2007-07-17|1149.66
#2007-07-18|1144.59
#2007-07-19|1151.11
#2007-07-20|1131.52
#2007-07-23|1132.35
#2007-07-24|1106.36
#2007-07-25|1090.48
#2007-07-26|1055.92
#2007-07-27|1046.77
#2007-07-30|1066.97
#2007-07-31|1060.98
#2007-08-01|1046.83
#2007-08-02|1065.96
#2007-08-03|1035.24
#2007-08-06|1039.41
#2007-08-07|1050.02
#2007-08-08|1065.44
#2007-08-09|1041.88
#2007-08-10|1045.15
#2007-08-13|1048.13
#2007-08-14|1018.30
#2007-08-15| 982.39
#2007-08-16| 974.67
#2007-08-17| 988.71
#2007-08-20|1003.62
#2007-08-21|1010.90
#2007-08-22|1037.54
#2007-08-23|1027.29
#2007-08-24|1046.90
#2007-08-27|1039.33
#2007-08-28|1006.51
#2007-08-29|1036.50
#2007-08-30|1037.44
#2007-08-31|1053.87
#2007-09-03| .
#2007-09-04|1059.43
#2007-09-05|1048.62
#2007-09-06|1053.91
#2007-09-07|1026.76
#2007-09-10|1018.14
#2007-09-11|1032.69
#2007-09-12|1038.16
#2007-09-13|1044.05
#2007-09-14|1045.64
#2007-09-17|1032.88
#2007-09-18|1073.21
#2007-09-19|1081.29
#2007-09-20|1070.71
#2007-09-21|1083.21
#2007-09-24|1076.69
#2007-09-25|1067.75
#2007-09-26|1072.41
#2007-09-27|1082.41
#2007-09-28|1079.05
#2007-10-01|1103.52
#2007-10-02|1111.58
#2007-10-03|1110.20
#2007-10-04|1113.23
#2007-10-05|1136.55
#2007-10-08|1131.16
#2007-10-09|1140.23
#2007-10-10|1148.33
#2007-10-11|1134.85
#2007-10-12|1148.58
#2007-10-15|1142.88
#2007-10-16|1121.69
#2007-10-17|1125.50
#2007-10-18|1124.68
#2007-10-19|1087.03
#2007-10-22|1092.96
#2007-10-23|1105.48
#2007-10-24|1115.00
#2007-10-25|1119.67
#2007-10-26|1130.26
#2007-10-29|1143.75
#2007-10-30|1128.94
#2007-10-31|1141.89
#2007-11-01|1110.82
#2007-11-02|1109.77
#2007-11-05|1096.44
#2007-11-06|1116.59
#2007-11-07|1090.78
#2007-11-08|1097.62
#2007-11-09|1080.05
#2007-11-12|1036.47
#2007-11-13|1061.14
#2007-11-14|1070.03
#2007-11-15|1052.84
#2007-11-16|1046.44
#2007-11-19|1018.89
#2007-11-20|1020.91
#2007-11-21|1001.62
#2007-11-22| .
#2007-11-23|1018.14
#2007-11-26|1014.26
#2007-11-27|1021.08
#2007-11-28|1066.87
#2007-11-29|1068.98
#2007-11-30|1079.96
#2007-12-03|1080.60
#2007-12-04|1067.64
#2007-12-05|1087.28
#2007-12-06|1116.77
#2007-12-07|1127.54
#2007-12-10|1137.16
#2007-12-11|1093.80
#2007-12-12|1098.62
#2007-12-13|1099.86
#2007-12-14|1078.95
#2007-12-17|1064.90
#2007-12-18|1074.83
#2007-12-19|1078.35
#2007-12-20|1090.47
#2007-12-21|1110.40
#2007-12-24|1118.32
#2007-12-25| .
#2007-12-26|1115.24
#2007-12-27|1102.88
#2007-12-28|1103.34
#2007-12-31|1095.63
#2008-01-01| .
#2008-01-02|1089.60
#2008-01-03|1103.45
#2008-01-04|1062.95
#2008-01-07|1038.05
#2008-01-08|1013.42
#2008-01-09|1008.23
#2008-01-10|1029.43
#2008-01-11|1012.77
#2008-01-14|1021.28
#2008-01-15| 984.11
#2008-01-16| 961.20
#2008-01-17| 922.68
#2008-01-18| 927.05
#2008-01-21| .
#2008-01-22| 927.34
#2008-01-23| 949.48
#2008-01-24| 970.63
#2008-01-25| 958.15
#2008-01-28| 974.07
#2008-01-29| 987.84
#2008-01-30| 977.13
#2008-01-31|1001.89
#2008-02-01|1029.02
#2008-02-04|1005.22
#2008-02-05| 956.51
#2008-02-06| 948.75
#2008-02-07| 944.62
#2008-02-08| 949.68
#2008-02-11| 962.50
#2008-02-12| 962.18
#2008-02-13| 984.96
#2008-02-14| 971.39
#2008-02-15| 970.49
#2008-02-18| .
#2008-02-19| 977.82
#2008-02-20| 990.17
#2008-02-21| 991.05
#2008-02-22|1001.40
#2008-02-25|1027.60
#2008-02-26|1020.63
#2008-02-27|1015.91
#2008-02-28|1017.42
#2008-02-29| 994.69
#2008-03-03| 992.47
#2008-03-04| 980.76
#2008-03-05| 991.31
#2008-03-06| 974.84
#2008-03-07| 964.10
#2008-03-10| 928.35
#2008-03-11| 968.68
#2008-03-12| 962.29
#2008-03-13| 975.62
#2008-03-14| 953.45
#2008-03-17| 922.44
#2008-03-18| 963.30
#2008-03-19| 931.13
#2008-03-20| 942.18
#2008-03-21| .
#2008-03-24| 975.07
#2008-03-25| 988.21
#2008-03-26| 980.77
#2008-03-27| 971.98
#2008-03-28| 965.55
#2008-03-31| 971.80
#2008-04-01|1012.34
#2008-04-02|1017.09
#2008-04-03|1026.69
#2008-04-04|1032.16
#2008-04-07|1031.06
#2008-04-08|1030.56
#2008-04-09|1016.95
#2008-04-10|1027.43
#2008-04-11|1006.87
#2008-04-14| 997.43
#2008-04-15|1006.18
#2008-04-16|1045.43
#2008-04-17|1038.99
#2008-04-18|1061.89
#2008-04-21|1068.21
#2008-04-22|1054.16
#2008-04-23|1044.23
#2008-04-24|1039.41
#2008-04-25|1056.31
#2008-04-28|1058.56
#2008-04-29|1038.01
#2008-04-30|1026.19
#2008-05-01|1032.24
#2008-05-02|1041.45
#2008-05-05|1046.71
#2008-05-06|1056.46
#2008-05-07|1046.56
#2008-05-08|1061.89
#2008-05-09|1054.88
#2008-05-12|1072.74
#2008-05-13|1112.53
#2008-05-14|1108.42
#2008-05-15|1135.99
#2008-05-16|1148.91
#2008-05-19|1151.38
#2008-05-20|1148.84
#2008-05-21|1128.80
#2008-05-22|1122.59
#2008-05-23|1110.49
#2008-05-26| .
#2008-05-27|1109.78
#2008-05-28|1126.75
#2008-05-29|1124.20
#2008-05-30|1141.39
#2008-06-02|1136.03
#2008-06-03|1131.62
#2008-06-04|1128.59
#2008-06-05|1148.93
#2008-06-06|1118.49
#2008-06-09|1121.38
#2008-06-10|1109.45
#2008-06-11|1087.14
#2008-06-12|1084.49
#2008-06-13|1112.23
#2008-06-16|1122.05
#2008-06-17|1122.74
#2008-06-18|1111.58
#2008-06-19|1112.35
#2008-06-20|1098.56
#2008-06-23|1110.47
#2008-06-24|1089.79
#2008-06-25|1090.77
#2008-06-26|1057.44
#2008-06-27|1062.74
#2008-06-30|1060.97
#2008-07-01|1055.86
#2008-07-02|1008.24
#2008-07-03| 998.32
#2008-07-04| .
#2008-07-07| 980.07
#2008-07-08| 981.18
#2008-07-09| 967.73
#2008-07-10| 989.06
#2008-07-11| 980.05
#2008-07-14| 977.94
#2008-07-15| 964.74
#2008-07-16| 984.69
#2008-07-17|1009.04
#2008-07-18|1006.61
#2008-07-21|1013.82
#2008-07-22|1027.73
#2008-07-23|1017.08
#2008-07-24| 973.18
#2008-07-25| 988.07
#2008-07-28| 965.77
#2008-07-29| 990.73
#2008-07-30|1026.04
#2008-07-31| 995.58
#2008-08-01| 987.30
#2008-08-04| 949.40
#2008-08-05| 964.99
#2008-08-06| 986.02
#2008-08-07| 973.19
#2008-08-08| 979.69
#2008-08-11| 983.75
#2008-08-12| 955.95
#2008-08-13| 973.61
#2008-08-14| 977.02
#2008-08-15| 969.49
#2008-08-18| 957.17
#2008-08-19| 945.08
#2008-08-20| 964.90
#2008-08-21| 974.98
#2008-08-22| 976.75
#2008-08-25| 949.43
#2008-08-26| 959.42
#2008-08-27| 985.07
#2008-08-28| 999.72
#2008-08-29| 985.73
#2008-09-01| .
#2008-09-02| 957.47
#2008-09-03| 945.50
#2008-09-04| 906.09
#2008-09-05| 905.22
#2008-09-08| 909.16
#2008-09-09| 850.78
#2008-09-10| 872.89
#2008-09-11| 888.02
#2008-09-12| 912.00
#2008-09-15| 854.07
#2008-09-16| 876.75
#2008-09-17| 842.02
#2008-09-18| 878.21
#2008-09-19| 938.49
#2008-09-22| 894.51
#2008-09-23| 868.80
#2008-09-24| 862.46
#2008-09-25| 870.26
#2008-09-26| 852.58
#2008-09-29| 768.53
#2008-09-30| 813.38
#2008-10-01| 790.60
#2008-10-02| 729.58
#2008-10-03| 713.63
#2008-10-06| 681.82
#2008-10-07| 635.07
#2008-10-08| 637.47
#2008-10-09| 602.15
#2008-10-10| 600.23
#2008-10-13| 657.62
#2008-10-14| 647.89
#2008-10-15| 567.24
#2008-10-16| 591.17
#2008-10-17| 601.92
#2008-10-20| 634.29
#2008-10-21| 607.52
#2008-10-22| 555.49
#2008-10-23| 536.20
#2008-10-24| 506.84
#2008-10-27| 480.29
#2008-10-28| 513.49
#2008-10-29| 534.92
#2008-10-30| 562.87
#2008-10-31| 577.59
#2008-11-03| 572.38
#2008-11-04| 608.46
#2008-11-05| 566.44
#2008-11-06| 526.96
#2008-11-07| 547.08
#2008-11-10| 542.94
#2008-11-11| 520.36
#2008-11-12| 487.59
#2008-11-13| 527.00
#2008-11-14| 497.62
#2008-11-17| 484.72
#2008-11-18| 484.72
#2008-11-19| 449.19
#2008-11-20| 413.01
#2008-11-21| 443.81
#2008-11-24| 490.62
#2008-11-25| 512.39
#2008-11-26| 559.59
#2008-11-27| .
#2008-11-28| 569.69
#2008-12-01| 511.94
#2008-12-02| 541.48
#2008-12-03| 555.64
#2008-12-04| 542.48
#2008-12-05| 564.93
#2008-12-08| 615.26
#2008-12-09| 601.68
#2008-12-10| 620.30
#2008-12-11| 588.59
#2008-12-12| 601.67
#2008-12-15| 588.93
#2008-12-16| 627.87
#2008-12-17| 627.64
#2008-12-18| 606.82
#2008-12-19| 599.30
#2008-12-22| 577.80
#2008-12-23| 572.27
#2008-12-24| 575.70
#2008-12-25| .
#2008-12-26| 583.01
#2008-12-29| 582.09
#2008-12-30| 600.06
#2008-12-31| 610.23
#2009-01-01| .
#2009-01-02| 633.32
#2009-01-05| 642.54
#2009-01-06| 648.11
#2009-01-07| 618.84
#2009-01-08| 636.59
#2009-01-09| 619.94
#2009-01-12| 586.75
#2009-01-13| 592.07
#2009-01-14| 562.50
#2009-01-15| 577.87
#2009-01-16| 589.40
#2009-01-19| .
#2009-01-20| 546.54
#2009-01-21| 562.52
#2009-01-22| 537.16
#2009-01-23| 543.52
#2009-01-26| 542.28
#2009-01-27| 550.36
#2009-01-28| 574.96
#2009-01-29| 543.90
#2009-01-30| 521.86
#2009-02-02| 517.12
#2009-02-03| 526.55
#2009-02-04| 527.13
#2009-02-05| 534.20
#2009-02-06| 554.61
#2009-02-09| 554.54
#2009-02-10| 529.78
#2009-02-11| 526.64
#2009-02-12| 527.27
#2009-02-13| 520.20
#2009-02-16| .
#2009-02-17| 490.89
#2009-02-18| 481.78
#2009-02-19| 473.34
#2009-02-20| 466.59
#2009-02-23| 444.77
#2009-02-24| 465.35
#2009-02-25| 451.49
#2009-02-26| 451.65
#2009-02-27| 441.27
#2009-03-02| 411.45
#2009-03-03| 406.16
#2009-03-04| 425.28
#2009-03-05| 402.14
#2009-03-06| 400.43
#2009-03-09| 401.41
#2009-03-10| 439.64
#2009-03-11| 442.89
#2009-03-12| 466.77
#2009-03-13| 469.14
#2009-03-16| 463.04
#2009-03-17| 480.83
#2009-03-18| 486.03
#2009-03-19| 488.83
#2009-03-20| 469.76
#2009-03-23| 505.25
#2009-03-24| 494.91
#2009-03-25| 505.44
#2009-03-26| 531.32
#2009-03-27| 513.22
#2009-03-30| 488.86
#2009-03-31| 491.97
#2009-04-01| 503.17
#2009-04-02| 535.07
#2009-04-03| 542.40
#2009-04-06| 540.61
#2009-04-07| 519.07
#2009-04-08| 526.97
#2009-04-09| 556.76
#2009-04-10| .
#2009-04-13| 554.40
#2009-04-14| 540.83
#2009-04-15| 553.84
#2009-04-16| 579.75
#2009-04-17| 588.20
#2009-04-20| 549.99
#2009-04-21| 566.57
#2009-04-22| 576.64
#2009-04-23| 577.76
#2009-04-24| 603.31
#2009-04-27| 593.26
#2009-04-28| 581.56
#2009-04-29| 592.87
#2009-04-30| 585.64
#2009-05-01| 585.37
#2009-05-04| 618.75
#2009-05-05| 625.87
#2009-05-06| 622.51
#2009-05-07| 604.23
#2009-05-08| 629.39
#2009-05-11| 605.72
#2009-05-12| 602.18
#2009-05-13| 570.05
#2009-05-14| 575.49
#2009-05-15| 574.68
#2009-05-18| 599.73
#2009-05-19| 601.03
#2009-05-20| 595.44
#2009-05-21| 579.29
#2009-05-22| 578.81
#2009-05-25| .
#2009-05-26| 602.55
#2009-05-27| 593.36
#2009-05-28| 598.65
#2009-05-29| 611.33
#2009-06-01| 643.53
#2009-06-02| 646.80
#2009-06-03| 626.20
#2009-06-04| 639.11
#2009-06-05| 640.11
#2009-06-08| 632.65
#2009-06-09| 642.49
#2009-06-10| 643.64
#2009-06-11| 642.46
#2009-06-12| 642.78
#2009-06-15| 619.51
#2009-06-16| 607.50
#2009-06-17| 598.61
#2009-06-18| 597.11
#2009-06-19| 599.86
#2009-06-22| 569.81
#2009-06-23| 578.36
#2009-06-24| 590.44
#2009-06-25| 608.03
#2009-06-26| 606.73
#2009-06-29| 608.73
#2009-06-30| 602.52
#2009-07-01| 603.11
#2009-07-02| 582.50
#2009-07-03| .
#2009-07-06| 574.84
#2009-07-07| 555.25
#2009-07-08| 549.71
#2009-07-09| 559.07
#2009-07-10| 550.54
#2009-07-13| 563.73
#2009-07-14| 571.01
#2009-07-15| 593.27
#2009-07-16| 604.49
#2009-07-17| 604.97
#2009-07-20| 620.37
#2009-07-21| 619.30
#2009-07-22| 621.70
#2009-07-23| 649.39
#2009-07-24| 654.29
#2009-07-27| 660.27
#2009-07-28| 655.87
#2009-07-29| 643.57
#2009-07-30| 657.32
#2009-07-31| 662.17
#2009-08-03| 677.26
#2009-08-04| 686.95
#2009-08-05| 693.16
#2009-08-06| 687.12
#2009-08-07| 709.05
#2009-08-10| 700.42
#2009-08-11| 686.50
#2009-08-12| 700.57
#2009-08-13| 709.49
#2009-08-14| 692.40
#2009-08-17| 666.33
#2009-08-18| 681.26
#2009-08-19| 686.94
#2009-08-20| 695.76
#2009-08-21| 718.16
#2009-08-24| 712.67
#2009-08-25| 714.38
#2009-08-26| 708.26
#2009-08-27| 707.02
#2009-08-28| 708.62
#2009-08-31| 694.26
#2009-09-01| 676.80
#2009-09-02| 668.94
#2009-09-03| 681.75
#2009-09-04| 691.81
#2009-09-07| .
#2009-09-08| 708.76
#2009-09-09| 714.13
#2009-09-10| 724.19
#2009-09-11| 729.34
#2009-09-14| 728.89
#2009-09-15| 734.91
#2009-09-16| 759.88
#2009-09-17| 755.75
#2009-09-18| 753.04
#2009-09-21| 739.64
#2009-09-22| 741.82
#2009-09-23| 731.26
#2009-09-24| 712.91
#2009-09-25| 702.55
#2009-09-28| 719.40
#2009-09-29| 720.46
#2009-09-30| 713.71
#2009-10-01| 688.67
#2009-10-02| 676.04
#2009-10-05| 689.10
#2009-10-06| 701.22
#2009-10-07| 699.75
#2009-10-08| 711.40
#2009-10-09| 712.13
#2009-10-12| 713.47
#2009-10-13| 714.29
#2009-10-14| 727.21
#2009-10-15| 734.60
#2009-10-16| 724.71
#2009-10-19| 733.02
#2009-10-20| 724.26
#2009-10-21| 711.83
#2009-10-22| 723.59
#2009-10-23| 709.30
#2009-10-26| 691.73
#2009-10-27| 683.85
#2009-10-28| 654.47
#2009-10-29| 673.83
#2009-10-30| 649.83
#2009-11-02| 650.50
#2009-11-03| 657.32
#2009-11-04| 659.04
#2009-11-05| 678.62
#2009-11-06| 679.34
#2009-11-09| 699.88
#2009-11-10| 690.19
#2009-11-11| 695.86
#2009-11-12| 681.85
#2009-11-13| 688.54
#2009-11-16| 707.10
#2009-11-17| 699.93
#2009-11-18| 696.77
#2009-11-19| 679.85
#2009-11-20| 677.20
#2009-11-23| 687.39
#2009-11-24| 678.34
#2009-11-25| 684.26
#2009-11-26| .
#2009-11-27| 667.83
#2009-11-30| 668.58
#2009-12-01| 680.17
#2009-12-02| 685.90
#2009-12-03| 678.87
#2009-12-04| 684.37
#2009-12-07| 683.15
#2009-12-08| 672.27
#2009-12-09| 675.57
#2009-12-10| 674.42
#2009-12-11| 680.83
#2009-12-14| 690.43
#2009-12-15| 694.42
#2009-12-16| 703.21
#2009-12-17| 695.09
#2009-12-18| 699.43
#2009-12-21| 708.83
#2009-12-22| 718.38
#2009-12-23| 725.74
#2009-12-24| 730.90
#2009-12-25| .
#2009-12-28| 728.00
#2009-12-29| 727.40
#2009-12-30| 722.78
#2009-12-31| 715.47
#2010-01-01| .
#2010-01-04| 730.19
#2010-01-05| 730.82
#2010-01-06| 735.40
#2010-01-07| 746.46
#2010-01-08| 750.08
#2010-01-11| 747.19
#2010-01-12| 736.99
#2010-01-13| 740.86
#2010-01-14| 737.82
#2010-01-15| 727.25
#2010-01-18| .
#2010-01-19| 735.91
#2010-01-20| 723.85
#2010-01-21| 707.40
#2010-01-22| 695.80
#2010-01-25| 697.30
#2010-01-26| 695.31
#2010-01-27| 695.61
#2010-01-28| 685.12
#2010-01-29| 677.94
#2010-02-01| 687.79
#2010-02-02| 702.64
#2010-02-03| 695.79
#2010-02-04| 669.68
#2010-02-05| 663.50
#2010-02-08| 657.71
#2010-02-09| 665.44
#2010-02-10| 664.89
#2010-02-11| 672.48
#2010-02-12| 674.24
#2010-02-15| .
#2010-02-16| 690.22
#2010-02-17| 690.94
#2010-02-18| 699.74
#2010-02-19| 702.34
#2010-02-22| 705.29
#2010-02-23| 691.45
#2010-02-24| 695.57
#2010-02-25| 691.61
#2010-02-26| 684.20
#2010-03-01| 696.52
#2010-03-02| 702.35
#2010-03-03| 707.64
#2010-03-04| 708.33
#2010-03-05| 721.59
#2010-03-08| 724.58
#2010-03-09| 726.28
#2010-03-10| 726.38
#2010-03-11| 730.94
#2010-03-12| 732.68
#2010-03-15| 730.63
#2010-03-16| 739.26
#2010-03-17| 748.56
#2010-03-18| 740.96
#2010-03-19| 732.54
#2010-03-22| 740.12
#2010-03-23| 750.69
#2010-03-24| 745.62
#2010-03-25| 739.03
#2010-03-26| 735.54
#2010-03-29| 745.52
#2010-03-30| 745.19
#2010-03-31| 740.85
#2010-04-01| 753.75
#2010-04-02| .
#2010-04-05| 768.59
#2010-04-06| 770.51
#2010-04-07| 762.75
#2010-04-08| 764.03
#2010-04-09| 777.67
#2010-04-12| 778.72
#2010-04-13| 780.82
#2010-04-14| 793.54
#2010-04-15| 794.34
#2010-04-16| 788.58
#2010-04-19| 788.40
#2010-04-20| 805.45
#2010-04-21| 812.95
#2010-04-22| 828.39
#2010-04-23| 840.34
#2010-04-26| 838.87
#2010-04-27| 811.04
#2010-04-28| 817.29
#2010-04-29| 835.25
#2010-04-30| 812.77
#2010-05-03| 824.52
#2010-05-04| 792.82
#2010-05-05| 778.85
#2010-05-06| 754.31
#2010-05-07| 727.59
#2010-05-10| 772.09
#2010-05-11| 771.01
#2010-05-12| 796.22
#2010-05-13| 789.86
#2010-05-14| 769.88
#2010-05-17| 768.19
#2010-05-18| 754.69
#2010-05-19| 739.75
#2010-05-20| 703.60
#2010-05-21| 716.37
#2010-05-24| 706.81
#2010-05-25| 704.93
#2010-05-26| 708.18
#2010-05-27| 737.54
#2010-05-28| 727.42
#2010-05-31| .
#2010-06-01| 703.37
#2010-06-02| 723.06
#2010-06-03| 729.81
#2010-06-04| 693.68
#2010-06-07| 671.81
#2010-06-08| 676.62
#2010-06-09| 681.76
#2010-06-10| 707.55
#2010-06-11| 712.78
#2010-06-14| 714.34
#2010-06-15| 732.39
#2010-06-16| 727.53
#2010-06-17| 722.19
#2010-06-18| 721.53
#2010-06-21| 723.04
#2010-06-22| 703.57
#2010-06-23| 701.09
#2010-06-24| 685.99
#2010-06-25| 692.29
#2010-06-28| 687.38
#2010-06-29| 658.94
#2010-06-30| 650.72
#2010-07-01| 645.47
#2010-07-02| 642.64
#2010-07-05| .
#2010-07-06| 643.92
#2010-07-07| 664.30
#2010-07-08| 673.17
#2010-07-09| 682.62
#2010-07-12| 678.13
#2010-07-13| 696.79
#2010-07-14| 689.38
#2010-07-15| 686.18
#2010-07-16| 662.06
#2010-07-19| 666.74
#2010-07-20| 683.30
#2010-07-21| 676.64
#2010-07-22| 696.00
#2010-07-23| 710.93
#2010-07-26| 722.96
#2010-07-27| 711.84
#2010-07-28| 699.98
#2010-07-29| 696.72
#2010-07-30| 696.49
#2010-08-02| 709.55
#2010-08-03| 700.12
#2010-08-04| 702.11
#2010-08-05| 696.04
#2010-08-06| 696.22
#2010-08-09| 704.51
#2010-08-10| 694.04
#2010-08-11| 668.06
#2010-08-12| 664.29
#2010-08-13| 662.20
#2010-08-16| 660.40
#2010-08-17| 674.38
#2010-08-18| 679.63
#2010-08-19| 663.35
#2010-08-20| 661.31
#2010-08-23| 653.81
#2010-08-24| 645.75
#2010-08-25| 650.75
#2010-08-26| 647.05
#2010-08-27| 663.47
#2010-08-30| 653.58
#2010-08-31| 653.30
#2010-09-01| 675.77
#2010-09-02| 686.10
#2010-09-03| 692.23
#2010-09-06| .
#2010-09-07| 681.85
#2010-09-08| 682.74
#2010-09-09| 682.92
#2010-09-10| 685.27
#2010-09-13| 693.85
#2010-09-14| 688.77
#2010-09-15| 687.41
#2010-09-16| 682.45
#2010-09-17| 683.18
#2010-09-20| 692.22
#2010-09-21| 694.94
#2010-09-22| 690.46
#2010-09-23| 680.76
#2010-09-24| 698.23
#2010-09-27| 697.27
#2010-09-28| 704.11
#2010-09-29| 703.77
#2010-09-30| 702.80
#2010-10-01| 708.62
#2010-10-04| 699.48
#2010-10-05| 716.33
#2010-10-06| 718.71
#2010-10-07| 717.47
#2010-10-08| 727.73
#2010-10-11| 725.13
#2010-10-12| 725.22
#2010-10-13| 734.77
#2010-10-14| 728.61
#2010-10-15| 724.92
#2010-10-18| 721.66
#2010-10-19| 710.17
#2010-10-20| 717.50
#2010-10-21| 721.47
#2010-10-22| 721.68
#2010-10-25| 724.94
#2010-10-26| 720.63
#2010-10-27| 712.04
#2010-10-28| 710.31
#2010-10-29| 712.56
#2010-11-01| 714.82
#2010-11-02| 726.25
#2010-11-03| 721.21
#2010-11-04| 739.91
#2010-11-05| 756.37
#2010-11-08| 762.35
#2010-11-09| 754.00
#2010-11-10| 760.81
#2010-11-11| 761.37
#2010-11-12| 752.32
#2010-11-15| 750.61
#2010-11-16| 735.45
#2010-11-17| 739.97
#2010-11-18| 752.57
#2010-11-19| 754.83
#2010-11-22| 757.47
#2010-11-23| 746.52
#2010-11-24| 762.25
#2010-11-25| .
#2010-11-26| 754.45
#2010-11-29| 755.13
#2010-11-30| 752.35
#2010-12-01| 773.72
#2010-12-02| 791.56
#2010-12-03| 795.57
#2010-12-06| 797.21
#2010-12-07| 798.61
#2010-12-08| 801.01
#2010-12-09| 807.91
#2010-12-10| 816.44
#2010-12-13| 817.74
#2010-12-14| 819.53
#2010-12-15| 815.12
#2010-12-16| 825.31
#2010-12-17| 826.35
#2010-12-20| 828.28
#2010-12-21| 835.79
#2010-12-22| 840.79
#2010-12-23| 837.91
#2010-12-24| .
#2010-12-27| 840.70
#2010-12-28| 839.78
#2010-12-29| 844.32
#2010-12-30| 842.74
#2010-12-31| 840.65
#2011-01-03| 854.30
#2011-01-04| 836.78
#2011-01-05| 839.97
#2011-01-06| 840.95
#2011-01-07| 840.43
#2011-01-10| 842.09
#2011-01-11| 853.77
#2011-01-12| 865.47
#2011-01-13| 862.67
#2011-01-14| 873.08
#2011-01-17| .
#2011-01-18| 878.48
#2011-01-19| 862.98
#2011-01-20| 859.31
#2011-01-21| 862.18
#2011-01-24| 877.38
#2011-01-25| 872.40
#2011-01-26| 885.96
#2011-01-27| 884.71
#2011-01-28| 863.22
#2011-01-31| 873.98
#2011-02-01| 890.93
#2011-02-02| 883.91
#2011-02-03| 884.13
#2011-02-04| 888.51
#2011-02-07| 897.72
#2011-02-08| 905.39
#2011-02-09| 898.60
#2011-02-10| 902.88
#2011-02-11| 911.46
#2011-02-14| 912.96
#2011-02-15| 902.92
#2011-02-16| 916.06
#2011-02-17| 926.77
#2011-02-18| 926.76
#2011-02-21| .
#2011-02-22| 891.21
#2011-02-23| 872.18
#2011-02-24| 872.67
#2011-02-25| 887.45
#2011-02-28| 894.91
#2011-03-01| 874.77
#2011-03-02| 882.74
#2011-03-03| 901.15
#2011-03-04| 894.45
#2011-03-07| 881.26
#2011-03-08| 894.34
#2011-03-09| 894.93
#2011-03-10| 867.58
#2011-03-11| 883.67
#2011-03-14| 881.14
#2011-03-15| 874.96
#2011-03-16| 860.18
#2011-03-17| 870.79
#2011-03-18| 879.29
#2011-03-21| 901.17
#2011-03-22| 893.13
#2011-03-23| 893.64
#2011-03-24| 903.07
#2011-03-25| 905.72
#2011-03-28| 899.07
#2011-03-29| 904.03
#2011-03-30| 916.75
#2011-03-31| 917.50
#2011-04-01| 926.33
#2011-04-04| 925.01
#2011-04-05| 926.85
#2011-04-06| 926.38
#2011-04-07| 921.11
#2011-04-08| 910.08
#2011-04-11| 903.70
#2011-04-12| 888.00
#2011-04-13| 885.84
#2011-04-14| 886.80
#2011-04-15| 895.59
#2011-04-18| 878.36
#2011-04-19| 885.71
#2011-04-20| 897.71
#2011-04-21| 906.68
#2011-04-22| .
#2011-04-25| 903.67
#2011-04-26| 903.41
#2011-04-27| 901.90
#2011-04-28| 905.88
#2011-04-29| 913.75
#2011-05-02| 907.41
#2011-05-03| 899.14
#2011-05-04| 883.13
#2011-05-05| 875.92
#2011-05-06| 884.87
#2011-05-09| 889.63
#2011-05-10| 900.45
#2011-05-11| 891.44
#2011-05-12| 890.02
#2011-05-13| 878.49
#2011-05-16| 874.01
#2011-05-17| 865.81
#2011-05-18| 873.77
#2011-05-19| 879.75
#2011-05-20| 872.58
#2011-05-23| 856.89
#2011-05-24| 852.53
#2011-05-25| 861.94
#2011-05-26| 866.13
#2011-05-27| 875.07
#2011-05-30| .
#2011-05-31| 887.88
#2011-06-01| 862.60
#2011-06-02| 862.39
#2011-06-03| 849.18
#2011-06-06| 833.97
#2011-06-07| 834.88
#2011-06-08| 829.15
#2011-06-09| 829.50
#2011-06-10| 815.70
#2011-06-13| 813.92
#2011-06-14| 833.77
#2011-06-15| 814.88
#2011-06-16| 812.72
#2011-06-17| 815.35
#2011-06-20| 820.57
#2011-06-21| 835.13
#2011-06-22| 829.01
#2011-06-23| 829.19
#2011-06-24| 819.48
#2011-06-27| 822.35
#2011-06-28| 833.24
#2011-06-29| 835.18
#2011-06-30| 846.55
#2011-07-01| 856.45
#2011-07-04| .
#2011-07-05| 854.95
#2011-07-06| 855.36
#2011-07-07| 864.86
#2011-07-08| 855.75
#2011-07-11| 834.64
#2011-07-12| 829.46
#2011-07-13| 834.19
#2011-07-14| 823.56
#2011-07-15| 827.45
#2011-07-18| 815.83
#2011-07-19| 829.90
#2011-07-20| 829.06
#2011-07-21| 839.08
#2011-07-22| 836.41
#2011-07-25| 835.04
#2011-07-26| 822.35
#2011-07-27| 798.54
#2011-07-28| 788.93
#2011-07-29| 791.21
#2011-08-01| 783.20
#2011-08-02| 756.12
#2011-08-03| 760.31
#2011-08-04| 713.25
#2011-08-05| 710.62
#2011-08-08| 656.39
#2011-08-09| 686.75
#2011-08-10| 663.44
#2011-08-11| 696.15
#2011-08-12| 702.24
#2011-08-15| 720.74
#2011-08-16| 711.21
#2011-08-17| 707.89
#2011-08-18| 663.25
#2011-08-19| 650.42
#2011-08-22| 654.02
#2011-08-23| 680.27
#2011-08-24| 696.23
#2011-08-25| 683.35
#2011-08-26| 702.76
#2011-08-29| 730.56
#2011-08-30| 737.01
#2011-08-31| 737.79
#2011-09-01| 720.90
#2011-09-02| 693.69
#2011-09-05| .
#2011-09-06| 694.01
#2011-09-07| 720.81
#2011-09-08| 709.27
#2011-09-09| 684.56
#2011-09-12| 684.38
#2011-09-13| 696.75
#2011-09-14| 709.57
#2011-09-15| 718.63
#2011-09-16| 711.29
#2011-09-19| 696.84
#2011-09-20| 684.43
#2011-09-21| 656.64
#2011-09-22| 626.41
#2011-09-23| 638.24
#2011-09-26| 654.15
#2011-09-27| 666.30
#2011-09-28| 646.89
#2011-09-29| 654.13
#2011-09-30| 627.53
#2011-10-03| 604.64
#2011-10-04| 628.34
#2011-10-05| 649.81
#2011-10-06| 669.22
#2011-10-07| 654.22
#2011-10-10| 677.01
#2011-10-11| 681.07
#2011-10-12| 694.67
#2011-10-13| 691.83
#2011-10-14| 705.22
#2011-10-17| 681.06
#2011-10-18| 700.88
#2011-10-19| 690.70
#2011-10-20| 690.47
#2011-10-21| 710.49
#2011-10-24| 729.87
#2011-10-25| 716.25
#2011-10-26| 727.66
#2011-10-27| 766.77
#2011-10-28| 758.83
#2011-10-31| 736.37
#2011-11-01| 711.32
#2011-11-02| 730.41
#2011-11-03| 754.32
#2011-11-04| 739.11
#2011-11-07| 738.59
#2011-11-08| 749.11
#2011-11-09| 715.34
#2011-11-10| 723.19
#2011-11-11| 742.08
#2011-11-14| 733.13
#2011-11-15| 745.02
#2011-11-16| 739.38
#2011-11-17| 727.62
#2011-11-18| 727.20
#2011-11-21| 713.85
#2011-11-22| 710.47
#2011-11-23| 690.64
#2011-11-24| .
#2011-11-25| 686.43
#2011-11-28| 711.22
#2011-11-29| 716.22
#2011-11-30| 754.70
#2011-12-01| 749.70
#2011-12-02| 749.80
#2011-12-05| 758.23
#2011-12-06| 756.94
#2011-12-07| 756.65
#2011-12-08| 734.24
#2011-12-09| 748.56
#2011-12-12| 742.52
#2011-12-13| 729.05
#2011-12-14| 712.44
#2011-12-15| 720.15
#2011-12-16| 725.76
#2011-12-19| 713.27
#2011-12-20| 742.50
#2011-12-21| 750.53
#2011-12-22| 761.73
#2011-12-23| 766.54
#2011-12-26| .
#2011-12-27| 766.69
#2011-12-28| 751.19
#2011-12-29| 766.57
#2011-12-30| 766.78
#2012-01-02| .
#2012-01-03| 781.31
#2012-01-04| 783.78
#2012-01-05| 788.25
#2012-01-06| 785.03
#2012-01-09| 788.77
#2012-01-10| 802.12
#2012-01-11| 809.79
#2012-01-12| 819.64
#2012-01-13| 814.95
#2012-01-16| .
#2012-01-17| 818.50
#2012-01-18| 831.45
#2012-01-19| 838.81
#2012-01-20| 831.55
#2012-01-23| 826.29
#2012-01-24| 827.68
#2012-01-25| 839.28
#2012-01-26| 837.16
#2012-01-27| 837.72
#2012-01-30| 831.82
#2012-01-31| 830.17
#2012-02-01| 846.73
#2012-02-02| 848.15
#2012-02-03| 866.23
#2012-02-06| 864.48
#2012-02-07| 861.17
#2012-02-08| 862.99
#2012-02-09| 872.03
#2012-02-10| 856.63
#2012-02-13| 865.16
#2012-02-14| 857.81
#2012-02-15| 849.85
#2012-02-16| 862.87
#2012-02-17| 865.10
#2012-02-20| .
#2012-02-21| 863.09
#2012-02-22| 853.50
#2012-02-23| 870.49
#2012-02-24| 865.47
#2012-02-27| 867.64
#2012-02-28| 853.82
#2012-02-29| 845.22
#2012-03-01| 853.73
#2012-03-02| 844.54
#2012-03-05| 845.97
#2012-03-06| 821.25
#2012-03-07| 833.18
#2012-03-08| 850.14
#2012-03-09| 861.00
#2012-03-12| 862.18
#2012-03-13| 885.63
#2012-03-14| 879.57
#2012-03-15| 890.60
#2012-03-16| 886.26
#2012-03-19| 888.10
#2012-03-20| 876.64
#2012-03-21| 879.98
#2012-03-22| 869.56
#2012-03-23| 874.53
#2012-03-26| 891.50
#2012-03-27| 889.52
#2012-03-28| 877.07
#2012-03-29| 874.11
#2012-03-30| 871.33
#2012-04-02| 875.93
#2012-04-03| 873.04
#2012-04-04| 863.54
#2012-04-05| 862.04
#2012-04-06| .
#2012-04-09| 848.98
#2012-04-10| 827.23
#2012-04-11| 844.26
#2012-04-12| 861.12
#2012-04-13| 848.05
#2012-04-16| 850.51
#2012-04-17| 865.18
#2012-04-18| 853.21
#2012-04-19| 844.86
#2012-04-20| 854.71
#2012-04-23| 840.54
#2012-04-24| 848.97
#2012-04-25| 860.96
#2012-04-26| 867.37
#2012-04-27| 883.15
#2012-04-30| 872.68
#2012-05-01| 877.82
#2012-05-02| 883.03
#2012-05-03| 868.59
#2012-05-04| 854.60
#2012-05-07| 856.58
#2012-05-08| 854.15
#2012-05-09| 847.15
#2012-05-10| 848.21
#2012-05-11| 848.04
#2012-05-14| 831.64
#2012-05-15| 821.83
#2012-05-16| 810.57
#2012-05-17| 782.98
#2012-05-18| 779.36
#2012-05-21| 797.81
#2012-05-22| 795.43
#2012-05-23| 806.52
#2012-05-24| 812.95
#2012-05-25| 811.78
#2012-05-28| .
#2012-05-29| 828.21
#2012-05-30| 803.82
#2012-05-31| 803.63
#2012-06-01| 774.28
#2012-06-04| 765.43
#2012-06-05| 778.07
#2012-06-06| 801.60
#2012-06-07| 805.76
#2012-06-08| 814.48
#2012-06-11| 795.24
#2012-06-12| 806.87
#2012-06-13| 794.27
#2012-06-14| 802.23
#2012-06-15| 809.77
#2012-06-18| 819.16
#2012-06-19| 832.04
#2012-06-20| 822.96
#2012-06-21| 793.28
#2012-06-22| 797.31
#2012-06-25| 782.91
#2012-06-26| 794.18
#2012-06-27| 808.92
#2012-06-28| 818.74
#2012-06-29| 842.08
#2012-07-02| 850.83
#2012-07-03| 860.93
#2012-07-04| .
#2012-07-05| 865.03
#2012-07-06| 857.71
#2012-07-09| 854.02
#2012-07-10| 838.73
#2012-07-11| 833.51
#2012-07-12| 839.29
#2012-07-13| 854.34
#2012-07-16| 846.43
#2012-07-17| 853.40
#2012-07-18| 862.83
#2012-07-19| 863.94
#2012-07-20| 852.83
#2012-07-23| 843.78
#2012-07-24| 831.01
#2012-07-25| 816.72
#2012-07-26| 829.59
#2012-07-27| 849.31
#2012-07-30| 850.60
#2012-07-31| 837.51
#2012-08-01| 830.28
#2012-08-02| 836.08
#2012-08-03| 858.61
#2012-08-06| 861.03
#2012-08-07| 872.60
#2012-08-08| 876.62
#2012-08-09| 881.00
#2012-08-10| 879.53
#2012-08-13| 877.94
#2012-08-14| 876.25
#2012-08-15| 880.64
#2012-08-16| 896.49
#2012-08-17| 902.77
#2012-08-20| 898.39
#2012-08-21| 894.94
#2012-08-22| 894.33
#2012-08-23| 892.81
#2012-08-24| 900.60
#2012-08-27| 897.06
#2012-08-28| 896.90
#2012-08-29| 896.91
#2012-08-30| 884.65
#2012-08-31| 892.39
#2012-09-03| .
#2012-09-04| 895.82
#2012-09-05| 892.62
#2012-09-06| 913.10
#2012-09-07| 922.20
#2012-09-10| 925.54
#2012-09-11| 931.49
#2012-09-12| 944.54
#2012-09-13| 959.55
#2012-09-14| 977.50
#2012-09-17| 964.43
#2012-09-18| 961.47
#2012-09-19| 970.10
#2012-09-20| 967.41
#2012-09-21| 975.31
#2012-09-24| 971.57
#2012-09-25| 951.37
#2012-09-26| 938.67
#2012-09-27| 953.05
#2012-09-28| 944.44
#2012-10-01| 946.51
#2012-10-02| 950.74
#2012-10-03| 956.57
#2012-10-04| 966.43
#2012-10-05| 970.97
#2012-10-08| 959.64
#2012-10-09| 938.67
#2012-10-10| 936.27
#2012-10-11| 937.08
#2012-10-12| 935.03
#2012-10-15| 946.10
#2012-10-16| 959.47
#2012-10-17| 969.13
#2012-10-18| 972.34
#2012-10-19| 954.54
#2012-10-22| 951.81
#2012-10-23| 943.88
#2012-10-24| 951.41
#2012-10-25| 939.14
#2012-10-26| 935.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.58
#2012-11-01| 977.77
#2012-11-02| 962.53
#2012-11-05| 978.23
#2012-11-06| 986.06
#2012-11-07| 971.11
#2012-11-08| 951.17
#2012-11-09| 950.20
#2012-11-12| 956.47
#2012-11-13| 956.33
#2012-11-14| 937.83
#2012-11-15| 932.18
#2012-11-16| 941.46
#2012-11-19| 965.35
#2012-11-20| 975.64
#2012-11-21| 981.55
#2012-11-22| .
#2012-11-23| 993.89
#2012-11-26| 992.45
#2012-11-27| 989.08
#2012-11-28| 990.04
#2012-11-29| 997.12
#2012-11-30|1000.00
#2012-12-03| 994.98
#2012-12-04| 998.91
#2012-12-05| 988.94
#2012-12-06| 991.91
#2012-12-07| 994.73
#2012-12-10|1005.33
#2012-12-11|1011.19
#2012-12-12|1010.84
#2012-12-13|1008.09
#2012-12-14|1008.10
#2012-12-17|1024.50
#2012-12-18|1038.50
#2012-12-19|1034.53
#2012-12-20|1044.82
#2012-12-21|1031.10
#2012-12-24|1032.03
#2012-12-25|1032.03
#2012-12-26|1025.61
#2012-12-27|1024.93
#2012-12-28|1014.78
#2012-12-31|1036.42
#2013-01-01|1036.42
#2013-01-02|1068.23
#2013-01-03|1062.64
#2013-01-04|1071.40
#2013-01-07|1067.95
#2013-01-08|1072.91
#2013-01-09|1081.21
#2013-01-10|1088.31
#2013-01-11|1084.94
#2013-01-14|1079.65
#2013-01-15|1085.03
#2013-01-16|1080.54
#2013-01-17|1096.13
#2013-01-18|1102.64
#2013-01-21|1103.32
#2013-01-22|1112.67
#2013-01-23|1110.41
#2013-01-24|1117.49
#2013-01-25|1128.02
#2013-01-28|1123.90
#2013-01-29|1131.11
#2013-01-30|1114.27
#2013-01-31|1116.08
#2013-02-01|1125.72
#2013-02-04|1113.61
#2013-02-05|1123.97
#2013-02-06|1126.68
#2013-02-07|1120.70
#2013-02-08|1123.02
#2013-02-11|1121.92
#2013-02-12|1136.75
#2013-02-13|1145.96
#2013-02-14|1145.37
#2013-02-15|1150.96
#2013-02-18|1150.64
#2013-02-19|1155.09
#2013-02-20|1119.35
#2013-02-21|1106.42
#2013-02-22|1120.05
#2013-02-25|1085.08
#2013-02-26|1096.70
#2013-02-27|1115.95
#2013-02-28|1114.69
#2013-03-01|1110.67
#2013-03-04|1116.44
#2013-03-05|1135.18
#2013-03-06|1136.92
#2013-03-07|1142.06
#2013-03-08|1152.48
#2013-03-11|1152.17
#2013-03-12|1145.14
#2013-03-13|1153.35
#2013-03-14|1166.30
#2013-03-15|1163.54
#2013-03-18|1161.16
#2013-03-19|1157.58
#2013-03-20|1174.24
#2013-03-21|1157.46
#2013-03-22|1159.08
#2013-03-25|1151.17
#2013-03-26|1157.30
#2013-03-27|1153.98
#2013-03-28|1160.82
#2013-03-29|1160.82
#2013-04-01|1140.61
#2013-04-02|1126.08
#2013-04-03|1099.13
#2013-04-04|1103.66
#2013-04-05|1110.64
#2013-04-08|1122.31
#2013-04-09|1121.86
#2013-04-10|1132.71
#2013-04-11|1136.88
#2013-04-12|1124.83
#2013-04-15|1067.59
#2013-04-16|1094.43
#2013-04-17|1073.43
#2013-04-18|1069.85
#2013-04-19|1083.89
#2013-04-22|1092.31
#2013-04-23|1103.95
#2013-04-24|1118.81
#2013-04-25|1125.67
#2013-04-26|1118.93
#2013-04-29|1123.81
#2013-04-30|1125.27
#2013-05-01|1105.88
#2013-05-02|1131.53
#2013-05-03|1160.63
#2013-05-06|1165.23
#2013-05-07|1172.20
#2013-05-08|1178.76
#2013-05-09|1172.95
#2013-05-10|1180.59
#2013-05-13|1174.52
#2013-05-14|1198.69
#2013-05-15|1210.12
#2013-05-16|1202.90
#2013-05-17|1223.15
#2013-05-20|1227.41
#2013-05-21|1227.75
#2013-05-22|1209.37
#2013-05-23|1208.75
#2013-05-24|1205.35
#2013-05-27|1205.93
#2013-05-28|1220.38
#2013-05-29|1205.03
#2013-05-30|1214.58
#2013-05-31|1203.87
#2013-06-03|1196.78
#2013-06-04|1176.00
#2013-06-05|1155.37
#2013-06-06|1168.71
#2013-06-07|1182.62
#2013-06-10|1184.10
#2013-06-11|1163.08
#2013-06-12|1153.07
#2013-06-13|1179.13
#2013-06-14|1174.37
#2013-06-17|1188.33
#2013-06-18|1201.97
#2013-06-19|1183.80
#2013-06-20|1143.77
#2013-06-21|1130.41
#2013-06-24|1110.71
#2013-06-25|1128.36
#2013-06-26|1132.55
#2013-06-27|1152.18
#2013-06-28|1137.29
#2013-07-01|1150.76
#2013-07-02|1143.24
#2013-07-03|1143.39
#2013-07-04|1144.61
#2013-07-05|1152.26
#2013-07-08|1148.78
#2013-07-09|1171.41
#2013-07-10|1173.67
#2013-07-11|1199.93
#2013-07-12|1204.76
#2013-07-15|1201.26
#2013-07-16|1191.17
#2013-07-17|1194.10
#2013-07-18|1194.43
#2013-07-19|1205.39
#2013-07-22|1206.72
#2013-07-23|1206.59
#2013-07-24|1195.08
#2013-07-25|1190.45
#2013-07-26|1184.07
#2013-07-29|1169.49
#2013-07-30|1174.39
#2013-07-31|1179.63
#2013-08-01|1206.78
#2013-08-02|1213.14
#2013-08-05|1207.71
#2013-08-06|1181.19
#2013-08-07|1169.23
#2013-08-08|1182.43
#2013-08-09|1180.24
#2013-08-12|1181.41
#2013-08-13|1172.25
#2013-08-14|1166.85
#2013-08-15|1154.35
#2013-08-16|1157.50
#2013-08-19|1141.24
#2013-08-20|1157.20
#2013-08-21|1152.14
#2013-08-22|1168.73
#2013-08-23|1162.02
#2013-08-26|1162.33
#2013-08-27|1136.47
#2013-08-28|1138.55
#2013-08-29|1146.83
#2013-08-30|1134.26
#2013-09-02|1134.30
#2013-09-03|1136.05
#2013-09-04|1143.93
#2013-09-05|1151.79
#2013-09-06|1153.96
#2013-09-09|1178.70
#2013-09-10|1192.42
#2013-09-11|1195.04
#2013-09-12|1191.66
#2013-09-13|1192.41
#2013-09-16|1201.82
#2013-09-17|1206.48
#2013-09-18|1233.32
#2013-09-19|1235.17
#2013-09-20|1225.63
#2013-09-23|1216.10
#2013-09-24|1221.56
#2013-09-25|1221.06
#2013-09-26|1226.93
#2013-09-27|1219.66
#2013-09-30|1224.41
#2013-10-01|1242.10
#2013-10-02|1240.91
#2013-10-03|1225.63
#2013-10-04|1232.45
#2013-10-07|1216.75
#2013-10-08|1190.37
#2013-10-09|1187.40
#2013-10-10|1215.57
#2013-10-11|1231.78
#2013-10-14|1235.07
#2013-10-15|1219.38
#2013-10-16|1223.94
#2013-10-17|1242.64
#2013-10-18|1256.64
#2013-10-21|1258.47
#2013-10-22|1274.93
#2013-10-23|1263.35
#2013-10-24|1279.73
#2013-10-25|1289.11
#2013-10-28|1287.24
#2013-10-29|1293.00
#2013-10-30|1281.14
#2013-10-31|1273.05
#2013-11-01|1273.17
#2013-11-04|1292.02
#2013-11-05|1281.28
#2013-11-06|1283.30
#2013-11-07|1264.08
#2013-11-08|1281.27
#2013-11-11|1279.77
#2013-11-12|1276.30
#2013-11-13|1290.18
#2013-11-14|1301.35
#2013-11-15|1306.26
#2013-11-18|1294.11
#2013-11-19|1284.62
#2013-11-20|1280.68
#2013-11-21|1297.03
#2013-11-22|1296.63
#2013-11-25|1292.65
#2013-11-26|1302.22
#2013-11-27|1305.84
#2013-11-28|1306.13
#2013-11-29|1303.19
#2013-12-02|1294.57
#2013-12-03|1282.62
#2013-12-04|1277.05
#2013-12-05|1272.08
#2013-12-06|1290.05
#2013-12-09|1292.73
#2013-12-10|1289.27
#2013-12-11|1267.17
#2013-12-12|1266.96
#2013-12-13|1275.50
#2013-12-16|1283.48
#2013-12-17|1278.96
#2013-12-18|1306.12
#2013-12-19|1301.66
#2013-12-20|1317.55
#2013-12-23|1328.86
#2013-12-24|1335.30
#2013-12-25|1335.30
#2013-12-26|1339.04
#2013-12-27|1338.59
#2013-12-30|1342.62
#2013-12-31|1349.77
#2014-01-01|1349.77
#2014-01-02|1333.70
#2014-01-03|1340.04
#2014-01-06|1327.32
#2014-01-07|1339.81
#2014-01-08|1343.88
#2014-01-09|1356.06
#2014-01-10|1369.69
#2014-01-13|1353.05
#2014-01-14|1369.14
#2014-01-15|1377.63
#2014-01-16|1373.48
#2014-01-17|1367.74
#2014-01-20|1368.40
#2014-01-21|1376.52
#2014-01-22|1383.00
#2014-01-23|1372.17
#2014-01-24|1329.04
#2014-01-27|1318.64
#2014-01-28|1335.23
#2014-01-29|1322.75
#2014-01-30|1319.09
#2014-01-31|1316.18
#2014-02-03|1272.36
#2014-02-04|1289.33
#2014-02-05|1283.64
#2014-02-06|1313.19
#2014-02-07|1328.27
#2014-02-10|1323.45
#2014-02-11|1335.62
#2014-02-12|1358.03
#2014-02-13|1367.17
#2014-02-14|1376.53
#2014-02-17|1376.57
#2014-02-18|1381.17
#2014-02-19|1371.06
#2014-02-20|1382.92
#2014-02-21|1377.73
#2014-02-24|1380.52
#2014-02-25|1380.86
#2014-02-26|1402.74
#2014-02-27|1411.28
#2014-02-28|1409.97
#2014-03-03|1397.87
#2014-03-04|1421.67
#2014-03-05|1419.28
#2014-03-06|1425.72
#2014-03-07|1429.49
#2014-03-10|1417.85
#2014-03-11|1405.72
#2014-03-12|1401.46
#2014-03-13|1380.28
#2014-03-14|1386.17
#2014-03-17|1399.42
#2014-03-18|1417.61
#2014-03-19|1407.65
#2014-03-20|1401.19
#2014-03-21|1398.53
#2014-03-24|1387.11
#2014-03-25|1395.87
#2014-03-26|1372.95
#2014-03-27|1369.65
#2014-03-28|1384.12
#2014-03-31|1402.28
#2014-04-01|1411.48
#2014-04-02|1419.24
#2014-04-03|1415.20
#2014-04-04|1401.10
#2014-04-07|1366.39
#2014-04-08|1372.69
#2014-04-09|1394.08
#2014-04-10|1368.29
#2014-04-11|1349.97
#2014-04-14|1355.12
#2014-04-15|1358.35
#2014-04-16|1376.22
#2014-04-17|1387.32
#2014-04-18|1387.10
#2014-04-21|1391.78
#2014-04-22|1403.50
#2014-04-23|1392.62
#2014-04-24|1389.17
#2014-04-25|1363.56
#2014-04-28|1350.90
#2014-04-29|1353.77
#2014-04-30|1359.75
#2014-05-01|1358.73
#2014-05-02|1369.30
#2014-05-05|1355.98
#2014-05-06|1338.98
#2014-05-07|1341.57
#2014-05-08|1330.82
#2014-05-09|1331.89
#2014-05-12|1358.03
#2014-05-13|1350.48
#2014-05-14|1333.23
#2014-05-15|1317.90
#2014-05-16|1323.29
#2014-05-19|1332.13
#2014-05-20|1316.38
#2014-05-21|1324.43
#2014-05-22|1331.76
#2014-05-23|1347.96
#2014-05-26|1348.10
#2014-05-27|1360.26
#2014-05-28|1355.38
#2014-05-29|1355.20
#2014-05-30|1351.53
#2014-06-02|1351.10
#2014-06-03|1347.79
#2014-06-04|1351.37
#2014-06-05|1370.96
#2014-06-06|1390.46
#2014-06-09|1399.53
#2014-06-10|1398.79
#2014-06-11|1383.27
#2014-06-12|1370.31
#2014-06-13|1370.97
#2014-06-16|1368.67
#2014-06-17|1367.19
#2014-06-18|1373.48
#2014-06-19|1377.01
#2014-06-20|1375.66
#2014-06-23|1372.96
#2014-06-24|1361.82
#2014-06-25|1365.74
#2014-06-26|1362.67
#2014-06-27|1373.85
#2014-06-30|1376.11
#2014-07-01|1379.11
#2014-07-02|1370.71
#2014-07-03|1381.35
#2014-07-04|1381.90
#2014-07-07|1362.18
#2014-07-08|1353.58
#2014-07-09|1354.28
#2014-07-10|1338.62
#2014-07-11|1338.58
#2014-07-14|1345.35
#2014-07-15|1339.43
#2014-07-16|1341.37
#2014-07-17|1329.63
#2014-07-18|1344.50
#2014-07-21|1339.98
#2014-07-22|1355.81
#2014-07-23|1360.14
#2014-07-24|1349.51
#2014-07-25|1338.06
#2014-07-28|1323.62
#2014-07-29|1318.74
#2014-07-30|1317.14
#2014-07-31|1287.60
#2014-08-01|1290.54
#2014-08-04|1302.86
#2014-08-05|1296.25
#2014-08-06|1300.80
#2014-08-07|1293.29
#2014-08-08|1310.81
#2014-08-11|1321.17
#2014-08-12|1312.63
#2014-08-13|1321.34
#2014-08-14|1329.25
#2014-08-15|1326.19
#2014-08-18|1346.77
#2014-08-19|1355.17
#2014-08-20|1358.23
#2014-08-21|1364.11
#2014-08-22|1361.55
#2014-08-25|1366.93
#2014-08-26|1374.39
#2014-08-27|1373.57
#2014-08-28|1370.77
#2014-08-29|1371.19
#2014-09-01|1371.03
#2014-09-02|1371.58
#2014-09-03|1367.01
#2014-09-04|1367.04
#2014-09-05|1370.04
#2014-09-08|1369.06
#2014-09-09|1356.92
#2014-09-10|1355.07
#2014-09-11|1359.78
#2014-09-12|1345.59
#2014-09-15|1338.35
#2014-09-16|1344.74
#2014-09-17|1349.54
#2014-09-18|1352.93
#2014-09-19|1343.10
#2014-09-22|1325.93
#2014-09-23|1319.82
#2014-09-24|1325.62
#2014-09-25|1306.77
#2014-09-26|1313.53
#2014-09-29|1308.12
#2014-09-30|1295.90
#2014-10-01|1275.90
#2014-10-02|1277.96
#2014-10-03|1281.16
#2014-10-06|1274.97
#2014-10-07|1253.78
#2014-10-08|1270.79
#2014-10-09|1239.22
#2014-10-10|1213.25
#2014-10-13|1187.45
#2014-10-14|1190.34
#2014-10-15|1200.44
#2014-10-16|1214.45
#2014-10-17|1237.21
#2014-10-20|1250.59
#2014-10-21|1281.63
#2014-10-22|1263.91
#2014-10-23|1287.53
#2014-10-24|1298.08
#2014-10-27|1286.42
#2014-10-28|1298.63
#2014-10-29|1289.69
#2014-10-30|1296.90
#2014-10-31|1315.95
#2014-11-03|1311.91
#2014-11-04|1294.29
#2014-11-05|1308.19
#2014-11-06|1319.47
#2014-11-07|1329.91
#2014-11-10|1326.62
#2014-11-11|1327.83
#2014-11-12|1332.02
#2014-11-13|1319.95
#2014-11-14|1322.74
#2014-11-17|1314.42
#2014-11-18|1329.75
#2014-11-19|1324.79
#2014-11-20|1345.37
#2014-11-21|1355.73
#2014-11-24|1356.11
#2014-11-25|1352.86
#2014-11-26|1343.24
#2014-11-27|1342.39
#2014-11-28|1309.66
#2014-12-01|1281.40
#2014-12-02|1297.60
#2014-12-03|1317.03
#2014-12-04|1313.13
#2014-12-05|1313.21
#2014-12-08|1290.46
#2014-12-09|1304.60
#2014-12-10|1264.64
#2014-12-11|1271.58
#2014-12-12|1241.89
#2014-12-15|1231.28
#2014-12-16|1230.23
#2014-12-17|1266.53
#2014-12-18|1290.78
#2014-12-19|1299.41
#2014-12-22|1298.16
#2014-12-23|1308.80
#2014-12-24|1310.74
#2014-12-25|1310.74
#2014-12-26|1315.23
#2014-12-29|1324.94
#2014-12-30|1319.93
#2014-12-31|1312.20
#2015-01-01|1312.20
#2015-01-02|1309.02
#2015-01-05|1278.38
#2015-01-06|1266.04
#2015-01-07|1276.34
#2015-01-08|1314.35
#2015-01-09|1305.04
#2015-01-12|1292.89
#2015-01-13|1282.43
#2015-01-14|1273.56
#2015-01-15|1250.75
#2015-01-16|1271.89
#2015-01-19|1272.76
#2015-01-20|1263.32
#2015-01-21|1274.16
#2015-01-22|1287.54
#2015-01-23|1285.85
#2015-01-26|1302.97
#2015-01-27|1295.33
#2015-01-28|1275.55
#2015-01-29|1289.76
#2015-01-30|1269.79
#2015-02-02|1296.61
#2015-02-03|1322.97
#2015-02-04|1307.51
#2015-02-05|1317.20
#2015-02-06|1322.11
#2015-02-09|1322.33
#2015-02-10|1339.03
#2015-02-11|1336.95
#2015-02-12|1356.92
#2015-02-13|1370.82
#2015-02-16|1370.65
#2015-02-17|1376.44
#2015-02-18|1382.69
#2015-02-19|1380.35
#2015-02-20|1382.55
#2015-02-23|1376.92
#2015-02-24|1384.31
#2015-02-25|1386.26
#2015-02-26|1380.00
#2015-02-27|1372.79
#2015-03-02|1389.06
#2015-03-03|1378.98
#2015-03-04|1375.81
#2015-03-05|1377.86
#2015-03-06|1359.10
#2015-03-09|1363.56
#2015-03-10|1344.89
#2015-03-11|1354.86
#2015-03-12|1375.61
#2015-03-13|1358.93
#2015-03-16|1364.54
#2015-03-17|1361.10
#2015-03-18|1374.64
#2015-03-19|1365.71
#2015-03-20|1385.56
#2015-03-23|1387.27
#2015-03-24|1389.96
#2015-03-25|1372.41
#2015-03-26|1374.01
#2015-03-27|1376.02
#2015-03-30|1397.51
#2015-03-31|1392.32
#2015-04-01|1382.47
#2015-04-02|1388.20
#2015-04-03|1388.69
#2015-04-06|1400.88
#2015-04-07|1390.51
#2015-04-08|1395.68
#2015-04-09|1397.45
#2015-04-10|1402.55
#2015-04-13|1400.30
#2015-04-14|1407.70
#2015-04-15|1426.50
#2015-04-16|1409.23
#2015-04-17|1394.15
#2015-04-20|1400.08
#2015-04-21|1399.01
#2015-04-22|1400.25
#2015-04-23|1404.40
#2015-04-24|1406.77
#2015-04-27|1403.29
#2015-04-28|1403.09
#2015-04-29|1400.04
#2015-04-30|1381.19
#2015-05-01|1397.90
#2015-05-04|1399.62
#2015-05-05|1385.70
#2015-05-06|1388.68
#2015-05-07|1400.16
#2015-05-08|1417.26
#2015-05-11|1418.59
#2015-05-12|1407.74
#2015-05-13|1423.14
#2015-05-14|1439.75
#2015-05-15|1439.25
#2015-05-18|1447.15
#2015-05-19|1448.34
#2015-05-20|1444.92
#2015-05-21|1449.15
#2015-05-22|1436.51
#2015-05-25|1436.53
#2015-05-26|1424.04
#2015-05-27|1435.35
#2015-05-28|1432.89
#2015-05-29|1423.04
#2015-06-01|1428.29
#2015-06-02|1435.74
#2015-06-03|1440.84
#2015-06-04|1420.41
#2015-06-05|1426.81
#2015-06-08|1411.47
#2015-06-09|1410.56
#2015-06-10|1430.89
#2015-06-11|1431.75
#2015-06-12|1423.52
#2015-06-15|1411.67
#2015-06-16|1416.02
#2015-06-17|1415.21
#2015-06-18|1429.66
#2015-06-19|1431.00
#2015-06-22|1442.35
#2015-06-23|1440.33
#2015-06-24|1422.61
#2015-06-25|1416.54
#2015-06-26|1417.77
#2015-06-29|1381.35
#2015-06-30|1383.12
#2015-07-01|1393.85
#2015-07-02|1387.77
#2015-07-03|1388.39
#2015-07-06|1379.89
#2015-07-07|1385.57
#2015-07-08|1359.76
#2015-07-09|1360.85
#2015-07-10|1383.17
#2015-07-13|1396.77
#2015-07-14|1402.76
#2015-07-15|1383.92
#2015-07-16|1378.82
#2015-07-17|1379.43
#2015-07-20|1387.68
#2015-07-21|1383.05
#2015-07-22|1391.25
#2015-07-23|1383.54
#2015-07-24|1367.66
#2015-07-27|1350.22
#2015-07-28|1380.20
#2015-07-29|1405.76
#2015-07-30|1412.34
#2015-07-31|1412.28
#2015-08-03|1404.20
#2015-08-04|1417.60
#2015-08-05|1412.22
#2015-08-06|1401.68
#2015-08-07|1398.43
#2015-08-10|1427.52
#2015-08-11|1420.53
#2015-08-12|1425.53
#2015-08-13|1421.76
#2015-08-14|1435.74
#2015-08-17|1443.74
#2015-08-18|1446.36
#2015-08-19|1432.01
#2015-08-20|1389.77
#2015-08-21|1358.40
#2015-08-24|1304.20
#2015-08-25|1282.49
#2015-08-26|1310.81
#2015-08-27|1348.38
#2015-08-28|1356.72
#2015-08-31|1359.55
#2015-09-01|1324.18
#2015-09-02|1349.79
#2015-09-03|1361.75
#2015-09-04|1344.99
#2015-09-07|1344.79
#2015-09-08|1378.87
#2015-09-09|1369.96
#2015-09-10|1368.25
#2015-09-11|1373.77
#2015-09-14|1367.83
#2015-09-15|1378.45
#2015-09-16|1390.02
#2015-09-17|1387.94
#2015-09-18|1357.03
#2015-09-21|1359.55
#2015-09-22|1328.33
#2015-09-23|1307.08
#2015-09-24|1295.75
#2015-09-25|1295.00
#2015-09-28|1251.86
#2015-09-29|1235.78
#2015-09-30|1264.87
#2015-10-01|1278.85
#2015-10-02|1301.97
#2015-10-05|1336.31
#2015-10-06|1328.90
#2015-10-07|1353.15
#2015-10-08|1379.87
#2015-10-09|1379.51
#2015-10-12|1371.87
#2015-10-13|1352.08
#2015-10-14|1336.89
#2015-10-15|1348.66
#2015-10-16|1333.11
#2015-10-19|1333.05
#2015-10-20|1336.06
#2015-10-21|1325.60
#2015-10-22|1360.12
#2015-10-23|1367.15
#2015-10-26|1356.37
#2015-10-27|1332.07
#2015-10-28|1377.82
#2015-10-29|1377.18
#2015-10-30|1395.30
#2015-11-02|1414.60
#2015-11-03|1401.95
#2015-11-04|1408.88
#2015-11-05|1421.20
#2015-11-06|1413.79
#2015-11-09|1401.63
#2015-11-10|1405.98
#2015-11-11|1415.40
#2015-11-12|1381.03
#2015-11-13|1381.35
#2015-11-16|1406.98
#2015-11-17|1404.81
#2015-11-18|1432.94
#2015-11-19|1437.42
#2015-11-20|1436.66
#2015-11-23|1441.01
#2015-11-24|1447.86
#2015-11-25|1449.80
#2015-11-26|1449.56
#2015-11-27|1453.96
#2015-11-30|1448.87
#2015-12-01|1460.91
#2015-12-02|1447.01
#2015-12-03|1421.11
#2015-12-04|1433.81
#2015-12-07|1411.94
#2015-12-08|1401.82
#2015-12-09|1380.29
#2015-12-10|1384.22
#2015-12-11|1364.80
#2015-12-14|1359.93
#2015-12-15|1373.27
#2015-12-16|1394.56
#2015-12-17|1364.36
#2015-12-18|1345.80
#2015-12-21|1354.64
#2015-12-22|1368.03
#2015-12-23|1393.39
#2015-12-24|1392.91
#2015-12-25|1392.91
#2015-12-28|1385.58
#2015-12-29|1392.21
#2015-12-30|1380.28
#2015-12-31|1367.70
#2016-01-01|1367.70
#2016-01-04|1350.96
#2016-01-05|1343.01
#2016-01-06|1316.97
#2016-01-07|1276.47
#2016-01-08|1256.91
#2016-01-11|1244.54
#2016-01-12|1254.82
#2016-01-13|1216.92
#2016-01-14|1227.99
#2016-01-15|1211.57
#2016-01-18|1210.33
#2016-01-19|1194.01
#2016-01-20|1192.55
#2016-01-21|1196.22
#2016-01-22|1228.84
#2016-01-25|1194.40
#2016-01-26|1222.92
#2016-01-27|1214.16
#2016-01-28|1215.06
#2016-01-29|1265.69
#2016-02-01|1256.16
#2016-02-02|1227.04
#2016-02-03|1236.58
#2016-02-04|1260.83
#2016-02-05|1237.50
#2016-02-08|1195.51
#2016-02-09|1211.65
#2016-02-10|1217.71
#2016-02-11|1196.26
#2016-02-12|1227.67
#2016-02-15|1228.01
#2016-02-16|1254.63
#2016-02-17|1283.33
#2016-02-18|1274.17
#2016-02-19|1273.03
#2016-02-22|1296.07
#2016-02-23|1288.79
#2016-02-24|1308.72
#2016-02-25|1324.45
#2016-02-26|1340.55
#2016-02-29|1332.14
#2016-03-01|1369.79
#2016-03-02|1372.14
#2016-03-03|1380.37
#2016-03-04|1387.67
#2016-03-07|1401.33
#2016-03-08|1379.16
#2016-03-09|1384.49
#2016-03-10|1384.41
#2016-03-11|1409.46
#2016-03-14|1407.47
#2016-03-15|1399.62
#2016-03-16|1419.38
#2016-03-17|1444.88
#2016-03-18|1453.22
#2016-03-21|1451.81
#2016-03-22|1462.94
#2016-03-23|1447.74
#2016-03-24|1447.98
#2016-03-25|1447.98
#2016-03-28|1454.00
#2016-03-29|1474.08
#2016-03-30|1474.86
#2016-03-31|1478.46
#2016-04-01|1488.59
#2016-04-04|1474.20
#2016-04-05|1467.75
#2016-04-06|1492.57
#2016-04-07|1478.12
#2016-04-08|1493.51
#2016-04-11|1488.14
#2016-04-12|1500.44
#2016-04-13|1522.04
#2016-04-14|1514.11
#2016-04-15|1519.42
#2016-04-18|1527.59
#2016-04-19|1532.29
#2016-04-20|1537.49
#2016-04-21|1534.03
#2016-04-22|1545.80
#2016-04-25|1532.22
#2016-04-26|1542.94
#2016-04-27|1549.05
#2016-04-28|1521.04
#2016-04-29|1512.26
#2016-05-02|1525.79
#2016-05-03|1513.11
#2016-05-04|1502.87
#2016-05-05|1517.25
#2016-05-06|1531.92
#2016-05-09|1532.97
#2016-05-10|1558.27
#2016-05-11|1547.31
#2016-05-12|1549.57
#2016-05-13|1535.06
#2016-05-16|1552.00
#2016-05-17|1538.03
#2016-05-18|1534.07
#2016-05-19|1522.38
#2016-05-20|1541.17
#2016-05-23|1544.28
#2016-05-24|1569.30
#2016-05-25|1580.33
#2016-05-26|1575.96
#2016-05-27|1582.09
#2016-05-30|1581.70
#2016-05-31|1582.54
#2016-06-01|1583.84
#2016-06-02|1577.66
#2016-06-03|1573.65
#2016-06-06|1582.73
#2016-06-07|1592.08
#2016-06-08|1606.52
#2016-06-09|1596.87
#2016-06-10|1569.28
#2016-06-13|1550.69
#2016-06-14|1545.02
#2016-06-15|1543.25
#2016-06-16|1544.35
#2016-06-17|1546.24
#2016-06-20|1567.72
#2016-06-21|1565.31
#2016-06-22|1562.03
#2016-06-23|1588.73
#2016-06-24|1537.57
#2016-06-27|1488.37
#2016-06-28|1515.85
#2016-06-29|1543.62
#2016-06-30|1576.14
#2016-07-01|1580.02
#2016-07-04|1580.49
#2016-07-05|1567.78
#2016-07-06|1593.25
#2016-07-07|1599.32
#2016-07-08|1630.44
#2016-07-11|1645.24
#2016-07-12|1658.37
#2016-07-13|1658.07
#2016-07-14|1657.19
#2016-07-15|1659.68
#2016-07-18|1665.35
#2016-07-19|1660.82
#2016-07-20|1675.38
#2016-07-21|1649.72
#2016-07-22|1653.90
#2016-07-25|1653.88
#2016-07-26|1668.41
#2016-07-27|1671.27
#2016-07-28|1683.83
#2016-07-29|1671.92
#2016-08-01|1656.02
#2016-08-02|1652.47
#2016-08-03|1660.50
#2016-08-04|1655.29
#2016-08-05|1668.42
#2016-08-08|1667.51
#2016-08-09|1665.84
#2016-08-10|1669.03
#2016-08-11|1671.32
#2016-08-12|1661.11
#2016-08-15|1673.05
#2016-08-16|1653.72
#2016-08-17|1644.59
#2016-08-18|1654.01
#2016-08-19|1647.62
#2016-08-22|1656.90
#2016-08-23|1671.03
#2016-08-24|1660.64
#2016-08-25|1657.11
#2016-08-26|1649.66
#2016-08-29|1659.97
#2016-08-30|1656.55
#2016-08-31|1637.98
#2016-09-01|1638.29
#2016-09-02|1649.84
#2016-09-05|1650.51
#2016-09-06|1639.42
#2016-09-07|1639.70
#2016-09-08|1633.51
#2016-09-09|1570.01
#2016-09-12|1589.44
#2016-09-13|1563.21
#2016-09-14|1558.51
#2016-09-15|1573.65
#2016-09-16|1555.27
#2016-09-19|1567.26
#2016-09-20|1556.27
#2016-09-21|1581.72
#2016-09-22|1608.71
#2016-09-23|1601.29
#2016-09-26|1599.06
#2016-09-27|1608.03
#2016-09-28|1621.95
#2016-09-29|1603.63
#2016-09-30|1607.62
#2016-10-03|1594.54
#2016-10-04|1584.58
#2016-10-05|1591.88
#2016-10-06|1611.02
#2016-10-07|1575.06
#2016-10-10|1588.84
#2016-10-11|1558.53
#2016-10-12|1568.91
#2016-10-13|1564.64
#2016-10-14|1566.38
#2016-10-17|1571.16
#2016-10-18|1572.44
#2016-10-19|1565.58
#2016-10-20|1559.52
#2016-10-21|1563.26
#2016-10-24|1572.38
#2016-10-25|1517.49
#2016-10-26|1521.31
#2016-10-27|1513.77
#2016-10-28|1526.41
#2016-10-31|1535.33
#2016-11-01|1522.64
#2016-11-02|1504.71
#2016-11-03|1502.97
#2016-11-04|1505.74
#2016-11-07|1530.29
#2016-11-08|1545.19
#2016-11-09|1623.02
#2016-11-10|1666.78
#2016-11-11|1664.51
#2016-11-14|1693.31
#2016-11-15|1706.00
#2016-11-16|1683.48
#2016-11-17|1695.68
#2016-11-18|1688.39
#2016-11-21|1705.49
#2016-11-22|1715.60
#2016-11-23|1732.81
#2016-11-24|1732.97
#2016-11-25|1746.77
#2016-11-28|1715.16
#2016-11-29|1716.46
#2016-11-30|1708.79
#2016-12-01|1706.98
#2016-12-02|1705.66
#2016-12-05|1722.55
#2016-12-06|1734.16
#2016-12-07|1759.17
#2016-12-08|1770.56
#2016-12-09|1777.01
#2016-12-12|1759.32
#2016-12-13|1751.63
#2016-12-14|1735.25
#2016-12-15|1724.75
#2016-12-16|1727.28
#2016-12-19|1729.63
#2016-12-20|1734.11
#2016-12-21|1738.20
#2016-12-22|1724.13
#2016-12-23|1727.59
#2016-12-26|1727.59
#2016-12-27|1738.75
#2016-12-28|1714.62
#2016-12-29|1713.56
#2016-12-30|1699.13
#2017-01-02|1699.13
#2017-01-03|1718.10
#2017-01-04|1744.32
#2017-01-05|1731.14
#2017-01-06|1716.58
#2017-01-09|1684.92
#2017-01-10|1701.18
#2017-01-11|1711.11
#2017-01-12|1701.40
#2017-01-13|1716.72
#2017-01-16|1715.82
#2017-01-17|1697.20
#2017-01-18|1707.09
#2017-01-19|1697.76
#2017-01-20|1709.09
#2017-01-23|1707.38
#2017-01-24|1752.48
#2017-01-25|1788.74
#2017-01-26|1795.79
#2017-01-27|1781.57
#2017-01-30|1763.71
#2017-01-31|1753.89
#2017-02-01|1756.27
#2017-02-02|1742.78
#2017-02-03|1763.28
#2017-02-06|1753.34
#2017-02-07|1746.37
#2017-02-08|1742.30
#2017-02-09|1759.25
#2017-02-10|1776.21
#2017-02-13|1779.47
#2017-02-14|1774.87
#2017-02-15|1783.99
#2017-02-16|1783.99
#2017-02-17|1767.70
#2017-02-20|1767.85
#2017-02-21|1789.45
#2017-02-22|1778.08
#2017-02-23|1749.79
#2017-02-24|1753.61
#2017-02-27|1778.86
#2017-02-28|1757.61
#2017-03-01|1797.91
#2017-03-02|1779.46
#2017-03-03|1776.69
#2017-03-06|1760.93
#2017-03-07|1747.44
#2017-03-08|1747.78
#2017-03-09|1736.46
#2017-03-10|1758.59
#2017-03-13|1763.27
#2017-03-14|1747.21
#2017-03-15|1771.93
#2017-03-16|1768.64
#2017-03-17|1767.02
#2017-03-20|1755.22
#2017-03-21|1723.24
#2017-03-22|1732.48
#2017-03-23|1738.36
#2017-03-24|1723.52
#2017-03-27|1721.09
#2017-03-28|1735.87
#2017-03-29|1746.17
#2017-03-30|1749.80
#2017-03-31|1760.95
#2017-04-03|1739.69
#2017-04-04|1732.26
#2017-04-05|1722.71
#2017-04-06|1738.46
#2017-04-07|1746.43
#2017-04-10|1749.69
#2017-04-11|1757.55
#2017-04-12|1728.76
#2017-04-13|1708.83
#2017-04-14|1708.83
#2017-04-17|1729.89
#2017-04-18|1726.97
#2017-04-19|1729.14
#2017-04-20|1754.78
#2017-04-21|1759.14
#2017-04-24|1780.36
#2017-04-25|1797.00
#2017-04-26|1801.02
#2017-04-27|1805.02
#2017-04-28|1782.85
#2017-05-01|1788.49
#2017-05-02|1804.37
#2017-05-03|1795.85
#2017-05-04|1798.38
#2017-05-05|1799.95
#2017-05-08|1787.42
#2017-05-09|1790.76
#2017-05-10|1790.25
#2017-05-11|1779.60
#2017-05-12|1750.66
#2017-05-15|1767.32
#2017-05-16|1759.35
#2017-05-17|1719.60
#2017-05-18|1726.27
#2017-05-19|1739.94
#2017-05-22|1743.47
#2017-05-23|1744.26
#2017-05-24|1738.54
#2017-05-25|1738.14
#2017-05-26|1734.18
#2017-05-29|1735.23
#2017-05-30|1729.65
#2017-05-31|1726.80
#2017-06-01|1756.63
#2017-06-02|1768.69
#2017-06-05|1757.62
#2017-06-06|1749.16
#2017-06-07|1747.90
#2017-06-08|1766.98
#2017-06-09|1793.60
#2017-06-12|1792.33
#2017-06-13|1813.44
#2017-06-14|1805.88
#2017-06-15|1793.08
#2017-06-16|1793.09
#2017-06-19|1813.96
#2017-06-20|1801.36
#2017-06-21|1785.53
#2017-06-22|1790.32
#2017-06-23|1804.00
#2017-06-26|1813.59
#2017-06-27|1802.06
#2017-06-28|1822.79
#2017-06-29|1802.51
#2017-06-30|1811.63
#2017-07-03|1819.96
#2017-07-04|1821.39
#2017-07-05|1823.24
#2017-07-06|1805.17
#2017-07-07|1818.68
#2017-07-10|1812.86
#2017-07-11|1809.32
#2017-07-12|1821.51
#2017-07-13|1824.43
#2017-07-14|1826.81
#2017-07-17|1828.73
#2017-07-18|1813.29
#2017-07-19|1832.33
#2017-07-20|1814.86
#2017-07-21|1811.80
#2017-07-24|1803.82
#2017-07-25|1814.04
#2017-07-26|1804.41
#2017-07-27|1805.53
#2017-07-28|1798.77
#2017-07-31|1794.38
#2017-08-01|1786.94
#2017-08-02|1788.40
#2017-08-03|1774.02
#2017-08-04|1784.26
#2017-08-07|1778.60
#2017-08-08|1773.82
#2017-08-09|1767.98
#2017-08-10|1730.29
#2017-08-11|1732.48
#2017-08-14|1751.03
#2017-08-15|1735.79
#2017-08-16|1731.36
#2017-08-17|1704.04
#2017-08-18|1699.76
#2017-08-21|1694.05
#2017-08-22|1719.06
#2017-08-23|1707.26
#2017-08-24|1704.16
#2017-08-25|1711.44
#2017-08-28|1726.30
#2017-08-29|1731.19
#2017-08-30|1762.58
#2017-08-31|1777.13
#2017-09-01|1788.20
#2017-09-04|1787.86
#2017-09-05|1776.29
#2017-09-06|1790.36
#2017-09-07|1790.82
#2017-09-08|1812.27
#2017-09-11|1801.03
#2017-09-12|1823.15
#2017-09-13|1809.79
#2017-09-14|1803.28
#2017-09-15|1800.29
#2017-09-18|1807.17
#2017-09-19|1805.95
#2017-09-20|1826.68
#2017-09-21|1830.59
#2017-09-22|1838.75
#2017-09-25|1842.01
#2017-09-26|1848.60
#2017-09-27|1866.34
#2017-09-28|1876.55
#2017-09-29|1877.44
#2017-10-02|1888.09
#2017-10-03|1898.82
#2017-10-04|1900.33
#2017-10-05|1906.39
#2017-10-06|1908.89
#2017-10-09|1901.76
#2017-10-10|1897.26
#2017-10-11|1895.04
#2017-10-12|1900.53
#2017-10-13|1895.72
#2017-10-16|1900.00
#2017-10-17|1890.95
#2017-10-18|1892.24
#2017-10-19|1902.77
#2017-10-20|1919.64
#2017-10-23|1916.66
#2017-10-24|1933.28
#2017-10-25|1906.82
#2017-10-26|1935.68
#2017-10-27|1934.40
#2017-10-30|1927.91
#2017-10-31|1940.28
#2017-11-01|1934.77
#2017-11-02|1927.12
#2017-11-03|1939.52
#2017-11-06|1948.36
#2017-11-07|1935.34
#2017-11-08|1938.96
#2017-11-09|1923.29
#2017-11-10|1923.90
#2017-11-13|1923.61
#2017-11-14|1916.91
#2017-11-15|1896.34
#2017-11-16|1923.20
#2017-11-17|1925.77
#2017-11-20|1939.44
#2017-11-21|1958.08
#2017-11-22|1954.86
#2017-11-23|1954.86
#2017-11-24|1953.95
#2017-11-27|1944.67
#2017-11-28|1981.80
#2017-11-29|1996.55
#2017-11-30|2017.66
#2017-12-01|2000.87
#2017-12-04|2033.18
#2017-12-05|2014.59
#2017-12-06|1997.98
#2017-12-07|2016.59
#2017-12-08|2037.61
#2017-12-11|2022.16
#2017-12-12|2010.51
#2017-12-13|2009.44
#2017-12-14|1981.27
#2017-12-15|1998.10
#2017-12-18|2028.54
#2017-12-19|2012.75
#2017-12-20|2027.75
#2017-12-21|2044.39
#2017-12-22|2038.95
#2017-12-25|2038.95
#2017-12-26|2051.83
#2017-12-27|2057.72
#2017-12-28|2065.90
#2017-12-29|2058.99
#2018-01-01|2058.99
#2018-01-02|2071.71
#2018-01-03|2086.91
#2018-01-04|2087.91
#2018-01-05|2106.28
#2018-01-08|2111.00
#2018-01-09|2097.54
#2018-01-10|2076.24
#2018-01-11|2112.47
#2018-01-12|2126.04
#2018-01-15|2127.45
#2018-01-16|2100.76
#2018-01-17|2116.43
#2018-01-18|2121.35
#2018-01-19|2136.48
#2018-01-22|2133.02
#2018-01-23|2134.82
#2018-01-24|2144.88
#2018-01-25|2151.24
#2018-01-26|2157.74
#2018-01-29|2135.88
#2018-01-30|2125.48
#2018-01-31|2103.77
#2018-02-01|2089.86
#2018-02-02|2030.07
#2018-02-05|1954.99
#2018-02-06|1983.50
#2018-02-07|1990.95
#2018-02-08|1920.28
#2018-02-09|1945.14
#2018-02-12|1968.59
#2018-02-13|1972.75
#2018-02-14|1991.81
#2018-02-15|2006.12
#2018-02-16|2003.46
#2018-02-19|2003.17
#2018-02-20|1983.83
#2018-02-21|1970.40
#2018-02-22|1983.46
#2018-02-23|1991.24
#2018-02-26|1998.34
#2018-02-27|1964.38
#2018-02-28|1935.91
#2018-03-01|1914.21
#2018-03-02|1923.04
#2018-03-05|1935.42
#2018-03-06|1960.22
#2018-03-07|1967.45
#2018-03-08|1963.12
#2018-03-09|2006.27
#2018-03-12|2002.90
#2018-03-13|2001.32
#2018-03-14|1984.90
#2018-03-15|1973.63
#2018-03-16|1980.03
#2018-03-19|1960.69
#2018-03-20|1961.87
#2018-03-21|1975.01
#2018-03-22|1925.34
#2018-03-23|1898.28
#2018-03-26|1944.87
#2018-03-27|1917.42
#2018-03-28|1907.57
#2018-03-29|1940.96
#2018-03-30|1940.96
#2018-04-02|1891.61
#2018-04-03|1922.89
#2018-04-04|1947.22
#2018-04-05|1966.00
#2018-04-06|1922.11
#2018-04-09|1914.33
#2018-04-10|1940.58
#2018-04-11|1930.96
#2018-04-12|1934.29
#2018-04-13|1921.26
#2018-04-16|1943.55
#2018-04-17|1971.08
#2018-04-18|1978.56
#2018-04-19|1947.44
#2018-04-20|1927.43
#2018-04-23|1931.30
#2018-04-24|1879.11
#2018-04-25|1878.35
#2018-04-26|1879.04
#2018-04-27|1884.37
#2018-04-30|1858.83
#2018-05-01|1873.82
#2018-05-02|1867.57
#2018-05-03|1865.78
#2018-05-04|1871.21
#2018-05-07|1879.02
#2018-05-08|1908.74
#2018-05-09|1909.72
#2018-05-10|1913.57
#2018-05-11|1919.78
#2018-05-14|1913.81
#2018-05-15|1908.62
#2018-05-16|1922.59
#2018-05-17|1924.70
#2018-05-18|1944.87
#2018-05-21|1956.08
#2018-05-22|1927.06
#2018-05-23|1934.33
#2018-05-24|1935.05
#2018-05-25|1941.20
#2018-05-28|1940.74
#2018-05-29|1940.84
#2018-05-30|1958.81
#2018-05-31|1936.57
#2018-06-01|1950.74
#2018-06-04|1962.76
#2018-06-05|1974.57
#2018-06-06|1989.66
#2018-06-07|1996.30
#2018-06-08|2011.06
#2018-06-11|2006.21
#2018-06-12|2017.53
#2018-06-13|1993.49
#2018-06-14|1995.50
#2018-06-15|1993.77
#2018-06-18|1994.15
#2018-06-19|1985.56
#2018-06-20|1993.35
#2018-06-21|1962.31
#2018-06-22|1963.22
#2018-06-25|1939.61
#2018-06-26|1951.87
#2018-06-27|1933.23
#2018-06-28|1931.90
#2018-06-29|1944.78
#2018-07-02|1946.85
#2018-07-03|1952.97
#2018-07-04|1953.14
#2018-07-05|1971.36
#2018-07-06|1984.39
#2018-07-09|1996.86
#2018-07-10|1994.57
#2018-07-11|1972.58
#2018-07-12|1972.47
#2018-07-13|1985.08
#2018-07-16|1965.77
#2018-07-17|1984.72
#2018-07-18|1988.68
#2018-07-19|2003.14
#2018-07-20|1987.74
#2018-07-23|1971.04
#2018-07-24|1972.00
#2018-07-25|1957.29
#2018-07-26|1965.04
#2018-07-27|1966.01
#2018-07-30|1957.31
#2018-07-31|1980.34
#2018-08-01|1968.95
#2018-08-02|1976.44
#2018-08-03|1984.81
#2018-08-06|2000.06
#2018-08-07|2001.11
#2018-08-08|1984.62
#2018-08-09|1985.15
#2018-08-10|1966.69
#2018-08-13|1943.31
#2018-08-14|1963.62
#2018-08-15|1953.66
#2018-08-16|1967.64
#2018-08-17|1979.93
#2018-08-20|1982.36
#2018-08-21|2003.05
#2018-08-22|1991.79
#2018-08-23|1980.35
#2018-08-24|1987.48
#2018-08-27|2005.80
#2018-08-28|1997.30
#2018-08-29|2006.63
#2018-08-30|1993.10
#2018-08-31|1982.24
#2018-09-03|1981.97
#2018-09-04|1974.81
#2018-09-05|1984.68
#2018-09-06|1982.20
#2018-09-07|1981.89
#2018-09-10|1990.97
#2018-09-11|2000.11
#2018-09-12|2006.16
#2018-09-13|1998.36
#2018-09-14|2002.94
#2018-09-17|1994.99
#2018-09-18|2000.61
#2018-09-19|1999.97
#2018-09-20|2005.70
#2018-09-21|1993.97
#2018-09-24|1976.06
#2018-09-25|1958.08
#2018-09-26|1939.38
#2018-09-27|1934.04
#2018-09-28|1923.86
#2018-10-01|1918.42
#2018-10-02|1915.42
#2018-10-03|1906.84
#2018-10-04|1890.29
#2018-10-05|1873.34
#2018-10-08|1878.90
#2018-10-09|1837.36
#2018-10-10|1790.43
#2018-10-11|1738.56
#2018-10-12|1732.07
#2018-10-15|1733.12
#2018-10-16|1771.42
#2018-10-17|1738.16
#2018-10-18|1704.39
#2018-10-19|1684.98
#2018-10-22|1685.84
#2018-10-23|1681.40
#2018-10-24|1628.28
#2018-10-25|1634.13
#2018-10-26|1604.95
#2018-10-29|1581.76
#2018-10-30|1659.50
#2018-10-31|1676.26
#2018-11-01|1731.17
#2018-11-02|1739.97
#2018-11-05|1745.37
#2018-11-06|1766.72
#2018-11-07|1799.39
#2018-11-08|1783.58
#2018-11-09|1756.75
#2018-11-12|1726.43
#2018-11-13|1739.73
#2018-11-14|1737.17
#2018-11-15|1753.64
#2018-11-16|1752.65
#2018-11-19|1728.64
#2018-11-20|1696.34
#2018-11-21|1715.46
#2018-11-22|1715.95
#2018-11-23|1714.41
#2018-11-26|1734.69
#2018-11-27|1719.56
#2018-11-28|1760.74
#2018-11-29|1750.23
#2018-11-30|1757.75
#2018-12-03|1766.48
#2018-12-04|1680.81
#2018-12-05|1680.24
#2018-12-06|1675.26
#2018-12-07|1641.41
#2018-12-10|1626.97
#2018-12-11|1608.43
#2018-12-12|1623.42
#2018-12-13|1599.27
#2018-12-14|1586.56
#2018-12-17|1563.57
#2018-12-18|1574.80
#2018-12-19|1552.00
#2018-12-20|1530.66
#2018-12-21|1505.16
#2018-12-24|1474.00
#2018-12-25|1474.00
#2018-12-26|1542.47
#2018-12-27|1557.18
#2018-12-28|1553.03
#2018-12-31|1568.59
#2019-01-01|1568.59
#2019-01-02|1574.54
#2019-01-03|1551.20
#2019-01-04|1612.90
#2019-01-07|1637.26
#2019-01-08|1651.71
#2019-01-09|1667.73
#2019-01-10|1676.74
#2019-01-11|1668.90
#2019-01-14|1665.99
#2019-01-15|1641.91
#2019-01-16|1640.42
#2019-01-17|1665.48
#2019-01-18|1697.94
#2019-01-21|1698.14
#2019-01-22|1669.89
#2019-01-23|1652.60
#2019-01-24|1666.74
#2019-01-25|1681.67
#2019-01-28|1676.71
#2019-01-29|1686.01
#2019-01-30|1691.57
#2019-01-31|1719.64
#2019-02-01|1723.56
#2019-02-04|1735.77
#2019-02-05|1742.83
#2019-02-06|1732.79
#2019-02-07|1721.17
#2019-02-08|1727.72
#2019-02-11|1740.40
#2019-02-12|1783.87
#2019-02-13|1787.03
#2019-02-14|1790.05
#2019-02-15|1810.79
#2019-02-18|1811.01
#2019-02-19|1821.00
#2019-02-20|1833.42
#2019-02-21|1834.48
#2019-02-22|1842.88
#2019-02-25|1840.49
#2019-02-26|1831.97
#2019-02-27|1835.16
#2019-02-28|1816.22
#2019-03-01|1841.45
#2019-03-04|1845.15
#2019-03-05|1824.96
#2019-03-06|1810.46
#2019-03-07|1793.72
#2019-03-08|1795.62
#2019-03-11|1820.67
#2019-03-12|1810.81
#2019-03-13|1805.20
#2019-03-14|1801.66
#2019-03-15|1812.82
#2019-03-18|1826.17
#2019-03-19|1818.82
#2019-03-20|1803.31
#2019-03-21|1825.44
#2019-03-22|1770.16
#2019-03-25|1781.55
#2019-03-26|1782.12
#2019-03-27|1789.07
#2019-03-28|1808.15
#2019-03-29|1823.56
#2019-04-01|1851.40
#2019-04-02|1853.09
#2019-04-03|1861.93
#2019-04-04|1880.68
#2019-04-05|1900.98
#2019-04-08|1900.82
#2019-04-09|1876.21
#2019-04-10|1885.73
#2019-04-11|1896.64
#2019-04-12|1912.84
#2019-04-15|1916.75
#2019-04-16|1927.56
#2019-04-17|1917.48
#2019-04-18|1935.02
#2019-04-19|1935.02
#2019-04-22|1927.97
#2019-04-23|1948.85
#2019-04-24|1950.35
#2019-04-25|1918.87
#2019-04-26|1935.96
#2019-04-29|1937.79
#2019-04-30|1942.61
#2019-05-01|1924.87
#2019-05-02|1924.06
#2019-05-03|1948.18
#2019-05-06|1938.05
#2019-05-07|1913.20
#2019-05-08|1901.20
#2019-05-09|1898.84
#2019-05-10|1903.66
#2019-05-13|1855.22
#2019-05-14|1872.48
#2019-05-15|1873.92
#2019-05-16|1879.83
#2019-05-17|1862.58
#2019-05-20|1848.08
#2019-05-21|1881.69
#2019-05-22|1860.60
#2019-05-23|1833.94
#2019-05-24|1840.89
#2019-05-27|1841.68
#2019-05-28|1821.37
#2019-05-29|1809.01
#2019-05-30|1814.02
#2019-05-31|1788.04
#2019-06-03|1818.83
#2019-06-04|1878.90
#2019-06-05|1894.06
#2019-06-06|1909.91
#2019-06-07|1924.07
#2019-06-10|1932.16
#2019-06-11|1913.36
#2019-06-12|1912.22
#2019-06-13|1938.48
#2019-06-14|1928.60
#2019-06-17|1922.64
#2019-06-18|1932.09
#2019-06-19|1928.02
#2019-06-20|1956.51
#2019-06-21|1946.71
#2019-06-24|1942.54
#2019-06-25|1938.68
#2019-06-26|1940.61
#2019-06-27|1965.58
#2019-06-28|1994.65
#2019-07-01|2000.14
#2019-07-02|1992.44
#2019-07-03|2013.07
#2019-07-04|2013.65
#2019-07-05|2008.47
#2019-07-08|1988.93
#2019-07-09|1980.72
#2019-07-10|1965.73
#2019-07-11|1965.73
#2019-07-12|1988.78
#2019-07-15|1987.02
#2019-07-16|1996.36
#2019-07-17|1964.59
#2019-07-18|1955.02
#2019-07-19|1947.98
#2019-07-22|1930.03
#2019-07-23|1975.75
#2019-07-24|2012.43
#2019-07-25|2014.34
#2019-07-26|2023.60
#2019-07-29|2002.53
#2019-07-30|2042.90
#2019-07-31|2022.47
#2019-08-01|1985.20
#2019-08-02|1977.46
#2019-08-05|1944.11
#2019-08-06|1961.78
#2019-08-07|1965.96
#2019-08-08|2003.06
#2019-08-09|1986.88
#2019-08-12|1964.55
#2019-08-13|1990.08
#2019-08-14|1944.95
#2019-08-15|1951.92
#2019-08-16|1988.72
#2019-08-19|2000.06
#2019-08-20|1989.80
#2019-08-21|2010.12
#2019-08-22|2004.51
#2019-08-23|1955.07
#2019-08-26|1962.75
#2019-08-27|1951.97
#2019-08-28|1975.59
#2019-08-29|2007.04
#2019-08-30|2018.75
#2019-09-02|2018.66
#2019-09-03|2000.36
#2019-09-04|2022.33
#2019-09-05|2038.22
#2019-09-06|2042.12
#2019-09-09|2044.47
#2019-09-10|2060.39
#2019-09-11|2091.10
#2019-09-12|2102.58
#2019-09-13|2114.12
#2019-09-16|2101.73
#2019-09-17|2109.99
#2019-09-18|2112.93
#2019-09-19|2114.06
#2019-09-20|2103.85
#2019-09-23|2097.02
#2019-09-24|2084.33
#2019-09-25|2106.05
#2019-09-26|2109.29
#2019-09-27|2097.43
#2019-09-30|2115.60
#2019-10-01|2077.27
#2019-10-02|2039.73
#2019-10-03|2046.22
#2019-10-04|2074.45
#2019-10-07|2069.59
#2019-10-08|2054.17
#2019-10-09|2079.83
#2019-10-10|2089.82
#2019-10-11|2100.28
#2019-10-14|2099.99
#2019-10-15|2124.84
#2019-10-16|2135.79
#2019-10-17|2152.43
#2019-10-18|2156.94
#2019-10-21|2160.24
#2019-10-22|2175.96
#2019-10-23|2163.78
#2019-10-24|2174.02
#2019-10-25|2184.65
#2019-10-28|2190.23
#2019-10-29|2185.36
#2019-10-30|2197.43
#2019-10-31|2176.38
#2019-11-01|2217.93
#2019-11-04|2218.82
#2019-11-05|2209.96
#2019-11-06|2212.40
#2019-11-07|2202.61
#2019-11-08|2204.75
#2019-11-11|2207.43
#2019-11-12|2219.62
#2019-11-13|2221.56
#2019-11-14|2235.43
#2019-11-15|2229.76
#2019-11-18|2222.76
#2019-11-19|2218.76
#2019-11-20|2209.51
#2019-11-21|2189.12
#2019-11-22|2192.14
#2019-11-25|2214.38
#2019-11-26|2236.97
#2019-11-27|2243.68
#2019-11-28|2243.96
#2019-11-29|2223.88
#2019-12-02|2193.91
#2019-12-03|2191.06
#2019-12-04|2187.53
#2019-12-05|2201.04
#2019-12-06|2210.87
#2019-12-09|2195.72
#2019-12-10|2183.74
#2019-12-11|2200.41
#2019-12-12|2218.54
#2019-12-13|2205.26
#2019-12-16|2214.96
#2019-12-17|2225.54
#2019-12-18|2220.53
#2019-12-19|2217.40
#2019-12-20|2231.05
#2019-12-23|2229.18
#2019-12-24|2232.29
#2019-12-25|2232.29
#2019-12-26|2239.15
#2019-12-27|2233.63
#2019-12-30|2227.42
#2019-12-31|2235.10
#2020-01-01|2235.10
#2020-01-02|2226.10
#2020-01-03|2215.05
#2020-01-06|2217.26
#2020-01-07|2208.95
#2020-01-08|2223.89
#2020-01-09|2226.39
#2020-01-10|2224.22
#2020-01-13|2235.53
#2020-01-14|2226.30
#2020-01-15|2247.02
#2020-01-16|2263.48
#2020-01-17|2274.17
#2020-01-20|2274.99
#2020-01-21|2275.79
#2020-01-22|2277.41
#2020-01-23|2286.62
#2020-01-24|2263.12
#2020-01-27|2232.95
#2020-01-28|2258.49
#2020-01-29|2242.14
#2020-01-30|2230.36
#2020-01-31|2184.77
#2020-02-03|2216.74
#2020-02-04|2241.11
#2020-02-05|2275.83
#2020-02-06|2260.97
#2020-02-07|2233.55
#2020-02-10|2250.38
#2020-02-11|2255.17
#2020-02-12|2271.28
#2020-02-13|2276.66
#2020-02-14|2281.59
#2020-02-17|2281.67
#2020-02-18|2251.32
#2020-02-19|2269.17
#2020-02-20|2276.57
#2020-02-21|2255.74
#2020-02-24|2207.78
#2020-02-25|2128.73
#2020-02-26|2095.64
#2020-02-27|2034.65
#2020-02-28|1999.54
#2020-03-02|2079.45
#2020-03-03|2073.54
#2020-03-04|2178.83
#2020-03-05|2105.93
#2020-03-06|2053.49
#2020-03-09|1895.31
#2020-03-10|1949.47
#2020-03-11|1837.74
#2020-03-12|1645.82
#2020-03-13|1751.01
#2020-03-16|1498.12
#2020-03-17|1533.07
#2020-03-18|1400.67
#2020-03-19|1500.13
#2020-03-20|1398.67
#2020-03-23|1349.16
#2020-03-24|1502.04
#2020-03-25|1563.97
#2020-03-26|1659.18
#2020-03-27|1588.32
#2020-03-30|1629.67
#2020-03-31|1631.10
#2020-04-01|1541.28
#2020-04-02|1559.67
#2020-04-03|1491.73
#2020-04-06|1611.59
#2020-04-07|1635.23
#2020-04-08|1715.34
#2020-04-09|1771.05
#2020-04-10|1771.05
#2020-04-13|1715.44
#2020-04-14|1748.20
#2020-04-15|1680.32
#2020-04-16|1654.02
#2020-04-17|1742.88
#2020-04-20|1682.78
#2020-04-21|1634.77
#2020-04-22|1656.32
#2020-04-23|1670.30
#2020-04-24|1692.70
#2020-04-27|1750.43
#2020-04-28|1795.07
#2020-04-29|1873.22
#2020-04-30|1820.88
#2020-05-01|1767.11
#2020-05-04|1774.05
#2020-05-05|1788.57
#2020-05-06|1755.42
#2020-05-07|1771.95
#2020-05-08|1818.92
#2020-05-11|1793.02
#2020-05-12|1739.83
#2020-05-13|1685.16
#2020-05-14|1710.30
#2020-05-15|1745.89
#2020-05-18|1844.60
#2020-05-19|1813.20
#2020-05-20|1849.61
#2020-05-21|1861.76
#2020-05-22|1875.24
#2020-05-25|1875.51
#2020-05-26|1950.59
#2020-05-27|2006.10
#2020-05-28|1977.78
#2020-05-29|1966.44
#2020-06-01|1972.79
#2020-06-02|2021.02
#2020-06-03|2063.22
#2020-06-04|2055.90
#2020-06-05|2132.35
#2020-06-08|2124.02
#2020-06-09|2088.40
#2020-06-10|2047.68
#2020-06-11|1906.53
#2020-06-12|1930.76
#2020-06-15|1989.11
#2020-06-16|2054.55
#2020-06-17|2035.23
#2020-06-18|2028.41
#2020-06-19|2023.26
#2020-06-22|2031.57
#2020-06-23|2034.00
#2020-06-24|1970.89
#2020-06-25|1986.84
#2020-06-26|1954.10
#2020-06-29|2007.01
#2020-06-30|2035.82
#2020-07-01|2008.33
#2020-07-02|2034.86
#2020-07-03|2035.06
#2020-07-06|2061.23
#2020-07-07|2034.32
#2020-07-08|2034.09
#2020-07-09|1996.93
#2020-07-10|2018.48
#2020-07-13|2004.35
#2020-07-14|2054.61
#2020-07-15|2113.22
#2020-07-16|2125.59
#2020-07-17|2144.17
#2020-07-20|2135.78
#2020-07-21|2154.88
#2020-07-22|2180.84
#2020-07-23|2185.21
#2020-07-24|2178.80
#2020-07-27|2218.41
#2020-07-28|2175.06
#2020-07-29|2229.24
#2020-07-30|2209.43
#2020-07-31|2200.50
#2020-08-03|2234.30
#2020-08-04|2253.25
#2020-08-05|2287.93
#2020-08-06|2286.66
#2020-08-07|2321.68
#2020-08-10|2331.58
#2020-08-11|2338.09
#2020-08-12|2369.29
#2020-08-13|2362.79
#2020-08-14|2356.59
#2020-08-17|2370.84
#2020-08-18|2359.45
#2020-08-19|2352.89
#2020-08-20|2338.66
#2020-08-21|2351.00
#2020-08-24|2363.03
#2020-08-25|2355.47
#2020-08-26|2360.29
#2020-08-27|2360.87
#2020-08-28|2376.93
#2020-08-31|2351.26
#2020-09-01|2401.07
#2020-09-02|2427.39
#2020-09-03|2342.13
#2020-09-04|2340.63
#2020-09-07|2340.78
#2020-09-08|2296.83
#2020-09-09|2346.28
#2020-09-10|2340.25
#2020-09-11|2356.98
#2020-09-14|2403.48
#2020-09-15|2402.29
#2020-09-16|2423.89
#2020-09-17|2413.16
#2020-09-18|2377.13
#2020-09-21|2297.53
#2020-09-22|2338.29
#2020-09-23|2284.82
#2020-09-24|2305.69
#2020-09-25|2326.11
#2020-09-28|2387.28
#2020-09-29|2379.89
#2020-09-30|2386.65
#2020-10-01|2402.98
#2020-10-02|2431.07
#2020-10-05|2490.32
#2020-10-06|2475.95
#2020-10-07|2529.80
#2020-10-08|2566.36
#2020-10-09|2572.59
#2020-10-12|2603.51
#2020-10-13|2558.78
#2020-10-14|2560.43
#2020-10-15|2571.49
#2020-10-16|2573.07
#2020-10-19|2532.66
#2020-10-20|2551.45
#2020-10-21|2533.77
#2020-10-22|2546.47
#2020-10-23|2565.08
#2020-10-26|2491.62
#2020-10-27|2467.40
#2020-10-28|2419.04
#2020-10-29|2467.96
#2020-10-30|2456.51
#2020-11-02|2547.36
#2020-11-03|2602.06
#2020-11-04|2556.41
#2020-11-05|2609.37
#2020-11-06|2611.29
#2020-11-09|2597.62
#2020-11-10|2630.32
#2020-11-11|2633.02
#2020-11-12|2605.88
#2020-11-13|2658.00
#2020-11-16|2736.84
#2020-11-17|2723.63
#2020-11-18|2704.98
#2020-11-19|2723.00
#2020-11-20|2695.03
#2020-11-23|2735.86
#2020-11-24|2768.99
#2020-11-25|2736.38
#2020-11-26|2736.11
#2020-11-27|2727.44
#2020-11-30|2710.73
#2020-12-01|2722.49
#2020-12-02|2688.87
#2020-12-03|2714.83
#2020-12-04|2742.98
#2020-12-07|2744.09
#2020-12-08|2746.77
#2020-12-09|2762.67
#2020-12-10|2741.36
#2020-12-11|2737.13
#2020-12-14|2706.77
#2020-12-15|2759.80
#2020-12-16|2740.81
#2020-12-17|2784.08
#2020-12-18|2797.12
#2020-12-21|2797.28
#2020-12-22|2799.37
#2020-12-23|2808.24
#2020-12-24|2818.90
#2020-12-25|2818.90
#2020-12-28|2812.27
#2020-12-29|2785.70
#2020-12-30|2817.01
#2020-12-31|2821.09
#2021-01-01|2821.09
#2021-01-04|2771.68
#2021-01-05|2809.48
#2021-01-06|2966.69
#2021-01-07|3021.41
#2021-01-08|2989.44
#2021-01-11|3003.28
#2021-01-12|3040.65
#2021-01-13|3003.95
#2021-01-14|3020.91
#2021-01-15|3000.53
#2021-01-18|3000.28
#2021-01-19|3034.91
#2021-01-20|3066.87
#2021-01-21|3047.24
#2021-01-22|3051.80
#2021-01-25|3020.81
#2021-01-26|2943.92
#2021-01-27|2849.92
#2021-01-28|2893.78
#2021-01-29|2851.83
#2021-02-01|2916.66
#2021-02-02|2945.45
#2021-02-03|2942.01
#2021-02-04|2987.83
#2021-02-05|3012.44
#2021-02-08|3062.46
#2021-02-09|3042.56
#2021-02-10|3040.22
#2021-02-11|3067.58
#2021-02-12|3091.85
#2021-02-15|3092.50
#2021-02-16|3070.58
#2021-02-17|3059.36
#2021-02-18|3028.02
#2021-02-19|3096.73
#2021-02-22|3086.88
#2021-02-23|3093.54
#2021-02-24|3158.45
#2021-02-25|3078.66
#2021-02-26|3074.85
#2021-03-01|3158.86
#2021-03-02|3120.04
#2021-03-03|3107.39
#2021-03-04|3037.46
#2021-03-05|3121.57
#2021-03-08|3162.88
#2021-03-09|3173.23
#2021-03-10|3255.84
#2021-03-11|3277.66
#2021-03-12|3302.63
#2021-03-15|3335.44
#2021-03-16|3284.74
#2021-03-17|3304.97
#2021-03-18|3282.37
#2021-03-19|3260.09
#2021-03-22|3234.82
#2021-03-23|3148.39
#2021-03-24|3156.32
#2021-03-25|3226.73
#2021-03-26|3315.80
#2021-03-29|3281.41
#2021-03-30|3323.31
#2021-03-31|3327.89
#2021-04-01|3357.15
#2021-04-02|3357.15
#2021-04-05|3406.04
#2021-04-06|3418.38
#2021-04-07|3384.03
#2021-04-08|3397.19
#2021-04-09|3450.06
#2021-04-12|3470.83
#2021-04-13|3448.78
#2021-04-14|3452.27
#2021-04-15|3479.64
#2021-04-16|3517.27
#2021-04-19|3507.79
#2021-04-20|3439.96
#2021-04-21|3480.98
#2021-04-22|3480.10
#2021-04-23|3534.46
#2021-04-26|3542.36
#2021-04-27|3566.61
#2021-04-28|3543.15
#2021-04-29|3568.64
#2021-04-30|3517.32
#2021-05-03|3555.84
#2021-05-04|3586.48
#2021-05-05|3600.93
#2021-05-06|3619.36
#2021-05-07|3666.44
#2021-05-10|3674.54
#2021-05-11|3619.33
#2021-05-12|3484.32
#2021-05-13|3561.85
#2021-05-14|3607.84
#2021-05-17|3598.70
#2021-05-18|3524.71
#2021-05-19|3488.18
#2021-05-20|3500.00
#2021-05-21|3512.14
#2021-05-24|3527.98
#2021-05-25|3514.71
#2021-05-26|3546.02
#2021-05-27|3570.38
#2021-05-28|3570.72
#2021-05-31|3569.00
#2021-06-01|3593.45
#2021-06-02|3535.63
#2021-06-03|3531.14
#2021-06-04|3532.78
#2021-06-07|3531.52
#2021-06-08|3565.83
#2021-06-09|3537.02
#2021-06-10|3497.13
#2021-06-11|3522.29
#2021-06-14|3488.96
#2021-06-15|3501.73
#2021-06-16|3471.75
#2021-06-17|3402.29
#2021-06-18|3336.82
#2021-06-21|3426.71
#2021-06-22|3435.15
#2021-06-23|3433.17
#2021-06-24|3482.87
#2021-06-25|3500.23
#2021-06-28|3500.96
#2021-06-29|3497.77
#2021-06-30|3515.58
#2021-07-01|3530.86
#2021-07-02|3511.95
#2021-07-05|3512.52
#2021-07-06|3466.01
#2021-07-07|3511.74
#2021-07-08|3454.52
#2021-07-09|3514.16
#2021-07-12|3536.79
#2021-07-13|3489.28
#2021-07-14|3469.40
#2021-07-15|3473.16
#2021-07-16|3439.52
#2021-07-19|3378.26
#2021-07-20|3476.90
#2021-07-21|3527.00
#2021-07-22|3497.17
#2021-07-23|3549.54
#2021-07-26|3528.18
#2021-07-27|3529.75
#2021-07-28|3555.90
#2021-07-29|3611.89
#2021-07-30|3616.79
#2021-08-02|3585.38
#2021-08-03|3645.42
#2021-08-04|3613.44
#2021-08-05|3613.19
#2021-08-06|3634.21
#2021-08-09|3617.51
#2021-08-10|3658.02
#2021-08-11|3725.93
#2021-08-12|3724.01
#2021-08-13|3703.02
#2021-08-16|3706.12
#2021-08-17|3639.93
#2021-08-18|3620.56
#2021-08-19|3607.93
#2021-08-20|3637.92
#2021-08-23|3667.76
#2021-08-24|3704.39
#2021-08-25|3750.49
#2021-08-26|3718.82
#2021-08-27|3769.66
#2021-08-30|3762.50
#2021-08-31|3732.68
#2021-09-01|3730.95
#2021-09-02|3785.43
#2021-09-03|3765.26
#2021-09-06|3764.82
#2021-09-07|3692.29
#2021-09-08|3692.02
#2021-09-09|3679.75
#2021-09-10|3666.18
#2021-09-13|3663.08
#2021-09-14|3602.54
#2021-09-15|3634.82
#2021-09-16|3600.95
#2021-09-17|3565.41
#2021-09-20|3522.04
#2021-09-21|3489.13
#2021-09-22|3530.59
#2021-09-23|3591.39
#2021-09-24|3570.20
#2021-09-27|3590.98
#2021-09-28|3526.68
#2021-09-29|3535.59
#2021-09-30|3456.21
#2021-10-01|3512.90
#2021-10-04|3492.47
#2021-10-05|3512.17
#2021-10-06|3525.06
#2021-10-07|3577.39
#2021-10-08|3536.15
#2021-10-11|3507.97
#2021-10-12|3492.18
#2021-10-13|3507.84
#2021-10-14|3593.55
#2021-10-15|3593.68
#2021-10-18|3625.71
#2021-10-19|3619.17
#2021-10-20|3658.84
#2021-10-21|3687.62
#2021-10-22|3695.81
#2021-10-25|3737.58
#2021-10-26|3706.90
#2021-10-27|3660.97
#2021-10-28|3760.30
#2021-10-29|3733.61
#2021-11-01|3760.67
#2021-11-02|3783.14
#2021-11-03|3778.13
#2021-11-04|3811.88
#2021-11-05|3859.25
#2021-11-08|3911.36
#2021-11-09|3949.47
#2021-11-10|3918.33
#2021-11-11|3932.31
#2021-11-12|3990.59
#2021-11-15|3974.13
#2021-11-16|4014.56
#2021-11-17|4001.07
#2021-11-18|3996.29
#2021-11-19|4006.89
#2021-11-22|4018.36
#2021-11-23|4015.21
#2021-11-24|4026.42
#2021-11-25|4026.21
#2021-11-26|3938.57
#2021-11-29|3952.13
#2021-11-30|3830.73
#2021-12-01|3795.32
#2021-12-02|3913.56
#2021-12-03|3903.75
#2021-12-06|3956.61
#2021-12-07|4032.47
#2021-12-08|4056.65
#2021-12-09|4014.23
#2021-12-10|4036.21
#2021-12-13|3987.89
#2021-12-14|3951.55
#2021-12-15|3991.97
#2021-12-16|3968.11
#2021-12-17|3887.34
#2021-12-20|3802.21
#2021-12-21|3896.11
#2021-12-22|3942.86
#2021-12-23|3974.39
#2021-12-24|3974.80
#2021-12-27|4031.28
#2021-12-28|4038.12
#2021-12-29|4058.55
#2021-12-30|4028.60
#2021-12-31|4065.07
#2022-01-03|4011.45
#2022-01-04|4064.57
#2022-01-05|3959.68
#2022-01-06|3969.97
#2022-01-07|3876.65
#2022-01-10|3844.72
#2022-01-11|3889.37
#2022-01-12|3900.80
#2022-01-13|3859.29
#2022-01-14|3774.96
#2022-01-17|3775.70
#2022-01-18|3693.79
#2022-01-19|3632.77
#2022-01-20|3581.49
#2022-01-21|3528.67
#2022-01-24|3590.68
#2022-01-25|3500.64
#2022-01-26|3462.78
#2022-01-27|3414.72
#2022-01-28|3479.64
#2022-01-31|3549.73
#2022-02-01|3555.19
#2022-02-02|3554.17
#2022-02-03|3477.86
#2022-02-04|3436.84
#2022-02-07|3421.36
#2022-02-08|3483.26
#2022-02-09|3558.79
#2022-02-10|3471.10
#2022-02-11|3408.57
#2022-02-14|3394.08
#2022-02-15|3475.57
#2022-02-16|3500.76
#2022-02-17|3429.43
#2022-02-18|3409.77
#2022-02-21|3409.73
#2022-02-22|3359.90
#2022-02-23|3276.73
#2022-02-24|3345.37
#2022-02-25|3424.77
#2022-02-28|3421.32
#2022-03-01|3340.84
#2022-03-02|3432.87
#2022-03-03|3419.83
#2022-03-04|3373.19
#2022-03-07|3247.57
#2022-03-08|3275.05
#2022-03-09|3395.70
#2022-03-10|3387.11
#2022-03-11|3379.48
#2022-03-14|3367.31
#2022-03-15|3436.13
#2022-03-16|3500.46
#2022-03-17|3544.15
#2022-03-18|3579.63
#2022-03-21|3541.40
#2022-03-22|3535.08
#2022-03-23|3448.48
#2022-03-24|3450.43
#2022-03-25|3455.67
#2022-03-28|3479.94
#2022-03-29|3552.42
#2022-03-30|3487.55
#2022-03-31|3399.57
#2022-04-01|3419.39
#2022-04-04|3410.34
#2022-04-05|3352.62
#2022-04-06|3300.19
#2022-04-07|3295.61
#2022-04-08|3290.13
#2022-04-11|3272.23
#2022-04-12|3262.02
#2022-04-13|3303.01
#2022-04-14|3272.05
#2022-04-15|3272.05
#2022-04-18|3256.69
#2022-04-19|3339.97
#2022-04-20|3392.04
#2022-04-21|3340.46
#2022-04-22|3231.25
#2022-04-25|3263.53
#2022-04-26|3161.33
#2022-04-27|3172.90
#2022-04-28|3220.26
#2022-04-29|3130.51
#2022-05-02|3150.09
#2022-05-03|3185.87
#2022-05-04|3288.07
#2022-05-05|3167.43
#2022-05-06|3124.49
#2022-05-09|3058.69
#2022-05-10|3039.49
#2022-05-11|2973.37
#2022-05-12|3040.74
#2022-05-13|3105.56
#2022-05-16|3074.49
#2022-05-17|3144.23
#2022-05-18|3030.86
#2022-05-19|3051.45
#2022-05-20|3038.07
#2022-05-23|3076.96
#2022-05-24|3041.28
#2022-05-25|3087.77
#2022-05-26|3159.98
#2022-05-27|3230.17
#2022-05-30|3231.51
#2022-05-31|3180.30
#2022-06-01|3165.65
#2022-06-02|3250.11
#2022-06-03|3228.40
#2022-06-06|3247.75
#2022-06-07|3280.58
#2022-06-08|3210.35
#2022-06-09|3181.15
#2022-06-10|3059.35
#2022-06-13|2952.25
#2022-06-14|2928.82
#2022-06-15|2946.03
#2022-06-16|2763.07
#2022-06-17|2763.09
#2022-06-20|2764.51
#2022-06-21|2797.41
#2022-06-22|2792.53
#2022-06-23|2826.92
#2022-06-24|2923.61
#2022-06-27|2941.59
#2022-06-28|2892.09
#2022-06-29|2869.62
#2022-06-30|2886.00
#2022-07-01|2925.82
#2022-07-04|2925.60
#2022-07-05|2932.57
#2022-07-06|2930.61
#2022-07-07|2982.57
#2022-07-08|2969.21
#2022-07-11|2963.37
#2022-07-12|2959.78
#2022-07-13|2943.17
#2022-07-14|2928.99
#2022-07-15|2965.32
#2022-07-18|2950.75
#2022-07-19|3058.31
#2022-07-20|3085.62
#2022-07-21|3128.79
#2022-07-22|3127.88
#2022-07-25|3122.98
#2022-07-26|3115.89
#2022-07-27|3171.28
#2022-07-28|3257.58
#2022-07-29|3296.59
#2022-08-01|3296.66
#2022-08-02|3246.38
#2022-08-03|3263.83
#2022-08-04|3305.96
#2022-08-05|3295.58
#2022-08-08|3316.41
#2022-08-09|3252.44
#2022-08-10|3346.91
#2022-08-11|3377.22
#2022-08-12|3445.60
#2022-08-15|3452.74
#2022-08-16|3471.23
#2022-08-17|3440.19
#2022-08-18|3458.04
#2022-08-19|3388.23
#2022-08-22|3307.84
#2022-08-23|3299.97
#2022-08-24|3318.40
#2022-08-25|3370.04
#2022-08-26|3245.55
#2022-08-29|3230.06
#2022-08-30|3189.66
#2022-08-31|3170.26
#2022-09-01|3158.67
#2022-09-02|3142.51
#2022-09-05|3141.69
#2022-09-06|3137.39
#2022-09-07|3220.67
#2022-09-08|3251.39
#2022-09-09|3294.98
#2022-09-12|3311.85
#2022-09-13|3177.89
#2022-09-14|3142.64
#2022-09-15|3137.20
#2022-09-16|3086.54
#2022-09-19|3138.26
#2022-09-20|3078.81
#2022-09-21|3042.81
#2022-09-22|2974.60
#2022-09-23|2923.51
#2022-09-26|2873.24
#2022-09-27|2866.87
#2022-09-28|2973.37
#2022-09-29|2916.77
#2022-09-30|2911.34
#2022-10-03|3009.16
#2022-10-04|3125.68
#2022-10-05|3101.22
#2022-10-06|3071.65
#2022-10-07|2978.85
#2022-10-10|2992.60
#2022-10-11|2992.79
#2022-10-12|2953.95
#2022-10-13|2982.87
#2022-10-14|2879.82
#2022-10-17|2973.34
#2022-10-18|3043.23
#2022-10-19|2958.93
#2022-10-20|2884.52
#2022-10-21|2973.91
#2022-10-24|3010.94
#2022-10-25|3115.20
#2022-10-26|3098.36
#2022-10-27|3120.31
#2022-10-28|3194.80
#2022-10-31|3174.76
#2022-11-01|3173.49
#2022-11-02|3088.38
#2022-11-03|3094.08
#2022-11-04|3154.64
#2022-11-07|3195.89
#2022-11-08|3222.43
#2022-11-09|3146.26
#2022-11-10|3380.52
#2022-11-11|3396.65
#2022-11-14|3329.56
#2022-11-15|3376.78
#2022-11-16|3354.27
#2022-11-17|3322.14
#2022-11-18|3366.90
#2022-11-21|3361.75
#2022-11-22|3393.08
#2022-11-23|3396.63
#2022-11-24|3397.12
#2022-11-25|3409.43
#2022-11-28|3330.12
#2022-11-29|3333.59
#2022-11-30|3402.00
#2022-12-01|3424.08
#2022-12-02|3422.69
#2022-12-05|3344.21
#2022-12-06|3310.19
#2022-12-07|3327.19
#2022-12-08|3364.49
#2022-12-09|3339.93
#2022-12-12|3369.31
#2022-12-13|3423.50
#2022-12-14|3398.38
#2022-12-15|3311.75
#2022-12-16|3278.51
#2022-12-19|3232.15
#2022-12-20|3233.37
#2022-12-21|3274.93
#2022-12-22|3233.56
#2022-12-23|3255.47
#2022-12-26|3255.47
#2022-12-27|3260.01
#2022-12-28|3202.04
#2022-12-29|3264.28
#2022-12-30|3238.05
#2023-01-02|3238.05
#2023-01-03|3262.49
#2023-01-04|3309.84
#2023-01-05|3252.37
#2023-01-06|3351.00
#2023-01-09|3354.87
#2023-01-10|3381.17
#2023-01-11|3448.76
#2023-01-12|3468.27
#2023-01-13|3508.06
#2023-01-16|3506.65
#2023-01-17|3472.97
#2023-01-18|3423.30
#2023-01-19|3337.80
#2023-01-20|3407.05
#2023-01-23|3446.36
#2023-01-24|3468.42
#2023-01-25|3462.07
#2023-01-26|3475.92
#2023-01-27|3496.47
#2023-01-30|3465.68
#2023-01-31|3587.21
#2023-02-01|3635.79
#2023-02-02|3698.01
#2023-02-03|3671.04
#2023-02-06|3623.15
#2023-02-07|3621.19
#2023-02-08|3606.33
#2023-02-09|3582.88
#2023-02-10|3580.11
#2023-02-13|3640.13
#2023-02-14|3633.86
#2023-02-15|3685.35
#2023-02-16|3640.38
#2023-02-17|3634.35
#2023-02-20|3634.93
#2023-02-21|3514.30
#2023-02-22|3523.66
#2023-02-23|3589.96
#2023-02-24|3580.74
#2023-02-27|3600.03
#2023-02-28|3606.97
#2023-03-01|3615.80
#2023-03-02|3648.53
#2023-03-03|3718.88
#2023-03-06|3679.13
#2023-03-07|3649.41
#2023-03-08|3659.49
#2023-03-09|3595.56
#2023-03-10|3499.36
#2023-03-13|3457.85
#2023-03-14|3514.68
#2023-03-15|3404.47
#2023-03-16|3459.79
#2023-03-17|3386.14
#2023-03-20|3438.33
#2023-03-21|3494.45
#2023-03-22|3429.93
#2023-03-23|3429.38
#2023-03-24|3433.38
#2023-03-27|3454.81
#2023-03-28|3487.27
#2023-03-29|3521.43
#2023-03-30|3519.33
#2023-03-31|3575.79
#2023-04-03|3578.37
#2023-04-04|3446.14
#2023-04-05|3376.89
#2023-04-06|3372.37
#2023-04-07|3372.37
#2023-04-10|3417.79
#2023-04-11|3463.37
#2023-04-12|3485.70
#2023-04-13|3509.96
#2023-04-14|3506.79
#2023-04-17|3536.05
#2023-04-18|3549.09
#2023-04-19|3559.14
#2023-04-20|3583.68
#2023-04-21|3564.88
#2023-04-24|3559.71
#2023-04-25|3525.56
#2023-04-26|3470.00
#2023-04-27|3587.54
#2023-04-28|3623.45
#2023-05-01|3627.50
#2023-05-02|3624.37
#2023-05-03|3617.77
#2023-05-04|3600.93
#2023-05-05|3683.86
#2023-05-08|3680.57
#2023-05-09|3695.61
#2023-05-10|3714.87
#2023-05-11|3687.43
#2023-05-12|3682.62
#2023-05-15|3715.12
#2023-05-16|3662.78
#2023-05-17|3710.23
#2023-05-18|3755.06
#2023-05-19|3723.85
#2023-05-22|3709.02
#2023-05-23|3644.87
#2023-05-24|3610.03
#2023-05-25|3638.89
#2023-05-26|3658.05
#2023-05-29|3658.28
#2023-05-30|3673.10
#2023-05-31|3610.65
#2023-06-01|3653.93
#2023-06-02|3807.58
#2023-06-05|3791.53
#2023-06-06|3865.50
#2023-06-07|3924.10
#2023-06-08|3925.22
#2023-06-09|3904.43
#2023-06-12|3928.83
#2023-06-13|3979.44
#2023-06-14|3955.83
#2023-06-15|4003.48
#2023-06-16|3998.98
#2023-06-19|3995.69
#2023-06-20|4016.07
#2023-06-21|4053.05
#2023-06-22|4034.33
#2023-06-23|4023.99
#2023-06-26|4054.35
#2023-06-27|4141.07
#2023-06-28|4135.63
#2023-06-29|4186.44
#2023-06-30|4206.07
#2023-07-03|4198.50
#2023-07-04|4197.92
#2023-07-05|4150.73
#2023-07-06|4095.46
#2023-07-07|4114.11
#2023-07-10|4194.92
#2023-07-11|4240.29
#2023-07-12|4270.24
#2023-07-13|4300.51
#2023-07-14|4301.13
#2023-07-17|4337.62
#2023-07-18|4370.49
#2023-07-19|4343.48
#2023-07-20|4314.56
#2023-07-21|4294.90
#2023-07-24|4305.51
#2023-07-25|4328.09
#2023-07-26|4347.08
#2023-07-27|4340.92
#2023-07-28|4372.92
#2023-07-31|4390.85
#2023-08-01|4430.82
#2023-08-02|4417.44
#2023-08-03|4400.84
#2023-08-04|4398.70
#2023-08-07|4446.87
#2023-08-08|4424.22
#2023-08-09|4393.47
#2023-08-10|4390.01
#2023-08-11|4394.28
#2023-08-14|4430.54
#2023-08-15|4393.56
#2023-08-16|4350.57
#2023-08-17|4215.70
#2023-08-18|4231.02
#2023-08-21|4236.67
#2023-08-22|4249.38
#2023-08-23|4317.33
#2023-08-24|4248.87
#2023-08-25|4268.46
#2023-08-28|4308.63
#2023-08-29|4387.53
#2023-08-30|4401.65
#2023-08-31|4415.45
#2023-09-01|4473.29
#2023-09-04|4472.94
#2023-09-05|4336.96
#2023-09-06|4342.19
#2023-09-07|4334.04
#2023-09-08|4327.77
#2023-09-11|4350.30
#2023-09-12|4297.12
#2023-09-13|4236.19
#2023-09-14|4271.34
#2023-09-15|4205.55
#2023-09-18|4221.33
#2023-09-19|4206.54
#2023-09-20|4182.95
#2023-09-21|4077.75
#2023-09-22|4088.12
#2023-09-25|4106.31
#2023-09-26|4050.11
#2023-09-27|4116.34
#2023-09-28|4165.82
#2023-09-29|4124.01
#2023-10-02|4050.95
#2023-10-03|3977.54
#2023-10-04|4055.07
#2023-10-05|4049.16
#2023-10-06|4101.11
#2023-10-09|4109.06
#2023-10-10|4161.12
#2023-10-11|4218.72
#2023-10-12|4111.58
#2023-10-13|4043.39
#2023-10-16|4106.18
#2023-10-17|4130.76
#2023-10-18|3950.10
#2023-10-19|3885.84
#2023-10-20|3847.79
#2023-10-23|3846.60
#2023-10-24|3842.09
#2023-10-25|3778.10
#2023-10-26|3787.34
#2023-10-27|3760.14
#2023-10-30|3812.19
#2023-10-31|3851.61
#2023-11-01|3972.28
#2023-11-02|4049.38
#2023-11-03|4115.14
#2023-11-06|4087.83
#2023-11-07|4087.22
#2023-11-08|4111.22
#2023-11-09|4087.69
#2023-11-10|4171.05
#2023-11-13|4162.79
#2023-11-14|4345.07
#2023-11-15|4305.40
#2023-11-16|4306.87
#2023-11-17|4345.97
#2023-11-20|4342.25
#2023-11-21|4326.59
#2023-11-22|4353.44
#2023-11-23|4354.88
#2023-11-24|4370.15
#2023-11-27|4379.79
#2023-11-28|4310.49
#2023-11-29|4348.77
#2023-11-30|4379.37
#2023-12-01|4469.38
#2023-12-04|4479.69
#2023-12-05|4458.47
#2023-12-06|4488.07
#2023-12-07|4515.66
#2023-12-08|4575.24
#2023-12-11|4604.45
#2023-12-12|4634.78
#2023-12-13|4696.45
#2023-12-14|4848.39
#2023-12-15|4816.79
#2023-12-18|4793.46
#2023-12-19|4853.77
#2023-12-20|4783.60
#2023-12-21|4839.47
#2023-12-22|4863.93
#2023-12-25|4863.93
#2023-12-26|4891.39
#2023-12-27|4907.43
#2023-12-28|4901.17
#2023-12-29|4882.85
#2024-01-01|4882.85
#2024-01-02|4811.15
#2024-01-03|4688.10
#2024-01-04|4693.18
#2024-01-05|4710.34
#2024-01-08|4782.89
#2024-01-09|4791.35
#2024-01-10|4826.85
#2024-01-11|4818.27
#2024-01-12|4801.05
#2024-01-15|4799.38
#2024-01-16|4776.27
#2024-01-17|4742.18
#2024-01-18|4801.85
#2024-01-19|4827.19
#2024-01-22|4892.24
#2024-01-23|4800.29
#2024-01-24|4742.94
#2024-01-25|4819.67
#2024-01-26|4819.14
#2024-01-29|4897.74
#2024-01-30|4928.64
#2024-01-31|4828.95
#2024-02-01|4969.59
#2024-02-02|5005.57
#2024-02-05|4923.07
#2024-02-06|4941.34
#2024-02-07|5029.82
#2024-02-08|5095.42
#2024-02-09|5134.89
#2024-02-12|5159.31
#2024-02-13|5035.43
#2024-02-14|5142.00
#2024-02-15|5187.30
#2024-02-16|5158.19
#2024-02-19|5157.94
#2024-02-20|5122.68
#2024-02-21|5132.01
#2024-02-22|5249.10
#2024-02-23|5293.87
#2024-02-26|5323.04
#2024-02-27|5377.04
#2024-02-28|5386.86
#2024-02-29|5426.40
#2024-03-01|5500.79
#2024-03-04|5545.07
#2024-03-05|5481.33
#2024-03-06|5531.53
#2024-03-07|5604.00
#2024-03-08|5553.01
#2024-03-11|5478.41
#2024-03-12|5544.48
#2024-03-13|5548.57
#2024-03-14|5522.39
#2024-03-15|5528.55
#2024-03-18|5535.69
#2024-03-19|5607.17
#2024-03-20|5679.14
#2024-03-21|5798.00
#2024-03-22|5754.90
#2024-03-25|5721.11
#2024-03-26|5731.51
#2024-03-27|5776.47
#2024-03-28|5794.30
#2024-03-29|5794.30
#2024-04-01|5748.43
#2024-04-02|5683.16
#2024-04-03|5744.46
#2024-04-04|5672.46
#2024-04-05|5774.82
#2024-04-08|5769.11
#2024-04-09|5704.45
#2024-04-10|5592.98
#2024-04-11|5611.30
#2024-04-12|5572.49
#2024-04-15|5502.19
#2024-04-16|5472.23
#2024-04-17|5409.60
#2024-04-18|5381.95
#2024-04-19|5349.39
#2024-04-22|5393.79
#2024-04-23|5518.50
#2024-04-24|5497.20
#2024-04-25|5551.35
#2024-04-26|5626.81
#2024-04-29|5658.47
#2024-04-30|5593.89
#2024-05-01|5581.02
#2024-05-02|5639.06
#2024-05-03|5692.33
#2024-05-06|5816.81
#2024-05-07|5749.09
#2024-05-08|5761.45
#2024-05-09|5835.40
#2024-05-10|5839.99
#2024-05-13|5774.54
#2024-05-14|5805.39
#2024-05-15|5881.80
#2024-05-16|5715.70
#2024-05-17|5725.39
#2024-05-20|5761.79
#2024-05-21|5793.84
#2024-05-22|5756.91
#2024-05-23|5733.47
#2024-05-24|5829.24
#2024-05-27|5830.50
#2024-05-28|5724.82
#2024-05-29|5640.53
#2024-05-30|5699.88
#2024-05-31|5726.73
#2024-06-03|5630.07
#2024-06-04|5545.03
#2024-06-05|5641.08
#2024-06-06|5558.78
#2024-06-07|5545.19
#2024-06-10|5583.38
#2024-06-11|5549.89
#2024-06-12|5713.35
#2024-06-13|5735.53
#2024-06-14|5663.22
#2024-06-17|5723.62
#2024-06-18|5760.57
#2024-06-19|5757.52
#2024-06-20|5636.74
#2024-06-21|5610.71
#2024-06-24|5644.92
#2024-06-25|5569.56
#2024-06-26|5529.62
#2024-06-27|5565.63
#2024-06-28|5529.36
#2024-07-01|5414.61
#2024-07-02|5442.01
#2024-07-03|5509.42
#2024-07-04|5510.34
#2024-07-05|5470.74
#2024-07-08|5489.80
#2024-07-09|5460.79
#2024-07-10|5565.11
#2024-07-11|5733.83
#2024-07-12|5786.65
#2024-07-15|5800.17
#2024-07-16|6005.12
#2024-07-17|5791.85
#2024-07-18|5806.49
#2024-07-19|5767.30
#2024-07-22|5890.77
#2024-07-23|5917.16
#2024-07-24|5689.89
#2024-07-25|5717.30
#2024-07-26|5916.84
#2024-07-29|5931.23
#2024-07-30|5926.73
#2024-07-31|6030.91
#2024-08-01|5878.53
#2024-08-02|5662.05
#2024-08-05|5547.81
#2024-08-06|5591.62
#2024-08-07|5486.08
#2024-08-08|5599.54
#2024-08-09|5584.96
#2024-08-12|5548.79
#2024-08-13|5647.67
#2024-08-14|5668.47
#2024-08-15|5782.79
#2024-08-16|5726.67
#2024-08-19|5786.68
#2024-08-20|5765.18
#2024-08-21|5854.32
#2024-08-22|5830.13
#2024-08-23|5993.46
#2024-08-26|5952.91
#2024-08-27|5885.92
#2024-08-28|5842.87
#2024-08-29|5876.80
#2024-08-30|5962.68
#2024-09-02|5962.26
#2024-09-03|5706.87
#2024-09-04|5670.50
#2024-09-05|5611.81
#2024-09-06|5572.91
#2024-09-09|5612.85
#2024-09-10|5658.35
#2024-09-11|5750.94
#2024-09-12|5844.54
#2024-09-13|5945.39
#2024-09-16|6017.55
#2024-09-17|6087.25
#2024-09-18|6084.05
#2024-09-19|6301.42
#2024-09-20|6266.23
#2024-09-23|6295.10
#2024-09-24|6278.70
#2024-09-25|6253.08
#2024-09-26|6280.91
#2024-09-27|6294.18
#2024-09-30|6314.60
#2024-10-01|6276.70
#2024-10-02|6275.20
#2024-10-03|6266.49
#2024-10-04|6297.00
#2024-10-07|6315.69
#2024-10-08|6347.98
#2024-10-09|6401.30
#2024-10-10|6322.66
#2024-10-11|6413.53
#2024-10-14|6478.48
#2024-10-15|6436.71
#2024-10-16|6495.49
#2024-10-17|6512.89
#2024-10-18|6538.04
#2024-10-21|6493.25
#2024-10-22|6366.12
#2024-10-23|6336.74
#2024-10-24|6322.05
#2024-10-25|6268.76
#2024-10-28|6354.49
#2024-10-29|6317.83
#2024-10-30|6294.80
#2024-10-31|6234.40
#2024-11-01|6266.00
#2024-11-04|6281.59
#2024-11-05|6439.36
#2024-11-06|6593.31
#2024-11-07|6625.60
#2024-11-08|6696.07
#2024-11-11|6737.50
#2024-11-12|6633.23
#2024-11-13|6634.22
#2024-11-14|6548.20
#2024-11-15|6494.97
#2024-11-18|6533.02
#2024-11-19|6571.68
#2024-11-20|6564.52
#2024-11-21|6694.77
#2024-11-22|6764.98
#2024-11-25|6877.19
#2024-11-26|6836.45
#2024-11-27|6785.12
#2024-11-28|6788.03
#2024-11-29|6824.51
#2024-12-02|6780.99
#2024-12-03|6771.57
#2024-12-04|6775.18
#2024-12-05|6727.49
#2024-12-06|6723.66
#2024-12-09|6598.16
#2024-12-10|6527.89
#2024-12-11|6600.93
#2024-12-12|6559.60
#2024-12-13|6511.37
#2024-12-16|6489.90
#2024-12-17|6402.36
#2024-12-18|6156.99
#2024-12-19|6112.90
#2024-12-20|6173.83
#2024-12-23|6167.02
#2024-12-24|6200.20
#2024-12-25|6200.20
#2024-12-26|6205.56
#2024-12-27|6125.82
#2024-12-30|6070.72
#2024-12-31|6052.55
#2025-01-01|6052.55
#2025-01-02|6046.29
#2025-01-03|6162.28
#2025-01-06|6174.60
#2025-01-07|6091.00
#2025-01-08|6113.37
#2025-01-09|6113.21
#2025-01-10|6018.57
#2025-01-13|6073.02
#2025-01-14|6225.38
#2025-01-15|6349.22
#2025-01-16|6395.54
#2025-01-17|6434.04
#2025-01-20|6435.80
#2025-01-21|6585.75
#2025-01-22|6611.17
#2025-01-23|6598.55
#2025-01-24|6577.54
#2025-01-27|6184.95
#2025-01-28|6166.45
#2025-01-29|6124.79
#2025-01-30|6224.43
#2025-01-31|6148.07
#2025-02-03|6038.34
#2025-02-04|6028.22
#2025-02-05|6094.37
#2025-02-06|6160.95
#2025-02-07|6097.06
#2025-02-10|6127.63
#2025-02-11|6084.76
#2025-02-12|5968.42
#2025-02-13|5987.09
#2025-02-14|5991.44
#2025-02-17|5990.92
#2025-02-18|6010.67
#2025-02-19|5985.96
#2025-02-20|5902.74
#2025-02-21|5717.17
#2025-02-24|5652.92
#2025-02-25|5725.57
#2025-02-26|5755.79
#2025-02-27|5608.84
#2025-02-28|5674.99
#2025-03-03|5518.87
#2025-03-04|5424.59
#2025-03-05|5547.74
#2025-03-06|5459.95
#2025-03-07|5480.98
#2025-03-10|5406.67
#2025-03-11|5369.61
#2025-03-12|5414.68
#2025-03-13|5338.73
#2025-03-14|5502.48
#2025-03-17|5578.82
#2025-03-18|5527.34
#2025-03-19|5624.53
#2025-03-20|5582.86
#2025-03-21|5522.03
#2025-03-24|5710.84
#2025-03-25|5711.71
#2025-03-26|5580.99
#2025-03-27|5509.77
#2025-03-28|5369.89
#2025-03-31|5380.02
#2025-04-01|5434.55
#2025-04-02|5550.52
#2025-04-03|5247.65
#2025-04-04|5061.37
#2025-04-07|5025.68
#2025-04-08|4950.57
#2025-04-09|5412.80
#2025-04-10|5251.65
#2025-04-11|5361.18
#2025-04-14|5409.92
#2025-04-15|5392.57
#2025-04-16|5298.42
#2025-04-17|5327.33
#2025-04-18|5327.33
#2025-04-21|5167.60
#2025-04-22|5302.56
#2025-04-23|5356.51
#2025-04-24|5512.88
#2025-04-25|5527.69
#2025-04-28|5544.96
#2025-04-29|5570.43
#2025-04-30|5679.26
#2025-05-01|5829.73
#2025-05-02|5954.94
#2025-05-05|5955.99
#2025-05-06|5894.54
#2025-05-07|5869.33
#2025-05-08|5974.03
#2025-05-09|5987.39
#2025-05-12|6186.15
#2025-05-13|6243.08
#2025-05-14|6192.07
#2025-05-15|6221.48
#2025-05-16|6319.94
#2025-05-19|6302.47
#2025-05-20|6254.23
#2025-05-21|6126.85
#2025-05-22|6103.91
#2025-05-23|6100.31
#2025-05-26|6105.49
#2025-05-27|6236.33
#2025-05-28|6113.00
#2025-05-29|6128.58
#2025-05-30|6108.47
#2025-06-02|6074.06
#2025-06-03|6170.09
#2025-06-04|6188.06
#2025-06-05|6206.01
#2025-06-06|6228.07
#2025-06-09|6218.57
#2025-06-10|6191.26
#2025-06-11|6182.91
#2025-06-12|6210.42
#2025-06-13|6112.25
#2025-06-16|6165.29
#2025-06-17|6095.98
#2025-06-18|6089.13
#2025-06-19|6088.28
#2025-06-20|6101.62
#2025-06-23|6216.84
#2025-06-24|6292.38
#2025-06-25|6220.30
#2025-06-26|6274.99
#2025-06-27|6348.31
#2025-06-30|6351.17
#2025-07-01|6420.57
#2025-07-02|6474.09
#2025-07-03|6529.53
#2025-07-04|6530.76
#2025-07-07|6483.86
#2025-07-08|6459.48
#2025-07-09|6558.42
#2025-07-10|6596.21
#2025-07-11|6575.18
#2025-07-14|6581.58
#2025-07-15|6482.35
#2025-07-16|6485.05
#2025-07-17|6586.61
#2025-07-18|6596.68
#2025-07-21|6541.09
#2025-07-22|6611.16
#2025-07-23|6755.06
#2025-07-24|6767.84
#2025-07-25|6941.08
#2025-07-28|6882.06
#2025-07-29|6820.81
#2025-07-30|6685.15
#2025-07-31|6670.81
#2025-08-01|6585.52
#2025-08-04|6632.75
#2025-08-05|6666.66
#2025-08-06|6630.99
#2025-08-07|6714.12
#2025-08-08|6748.74
#2025-08-11|6696.22
#2025-08-12|6897.33
#2025-08-13|6955.11
#2025-08-14|6827.28
#2025-08-15|6777.29
#2025-08-18|6811.82
#2025-08-19|6834.71
#2025-08-20|6743.63
#2025-08-21|6735.22
#2025-08-22|6897.32
#2025-08-25|6833.17
#2025-08-26|6899.14
#2025-08-27|6888.96
#2025-08-28|6888.44
#2025-08-29|6807.68
#2025-09-01|6807.05
#2025-09-02|6733.21
#2025-09-03|6712.25
#2025-09-04|6825.11
#2025-09-05|6859.53
#2025-09-08|6864.26
#2025-09-09|6738.83
#2025-09-10|6837.98
#2025-09-11|6949.77
#2025-09-12|6812.14
#2025-09-15|6832.76
#2025-09-16|6781.78
#2025-09-17|6719.78
#2025-09-18|6843.84
#2025-09-19|6837.00
#2025-09-22|6872.07
#2025-09-23|6798.39
#2025-09-24|6732.65
#2025-09-25|6689.96
#2025-09-26|6778.36
#2025-09-29|6803.39
#2025-09-30|6905.61
#2025-10-01|6924.83
#2025-10-02|6955.76
#2025-10-03|6948.88
#2025-10-06|6953.64
#2025-10-07|6885.06
#2025-10-08|7019.68
#2025-10-09|6899.70
#2025-10-10|6759.33
#2025-10-13|6860.79
#2025-10-14|6974.71
#2025-10-15|6964.25
#2025-10-16|6883.17
#2025-10-17|6858.25
#2025-10-20|6940.63
#2025-10-21|6997.85
#2025-10-22|6767.69
#2025-10-23|6881.39
#2025-10-24|7035.55
#2025-10-27|7035.74
#2025-10-28|7015.64
#2025-10-29|7033.03
#2025-10-30|6941.20
#2025-10-31|6978.56
#2025-11-03|6939.12
#2025-11-04|6827.13
#2025-11-05|6860.89
#2025-11-06|6757.63
#2025-11-07|6777.86
#2025-11-10|6821.69
#2025-11-11|6773.84
#2025-11-12|6783.93
#2025-11-13|6593.64
#2025-11-14|6569.99
#2025-11-17|6475.96
#2025-11-18|6458.64
#2025-11-19|6478.56
#2025-11-20|6351.12
#2025-11-21|6467.30
#2025-11-24|6562.99
#2025-11-25|6725.94
#2025-11-26|6819.06
#2025-11-27|6819.57
#2025-11-28|6856.52
#2025-12-01|6762.33
#2025-12-02|6748.29
#2025-12-03|6818.72
#2025-12-04|6848.36
#2025-12-05|6812.34
#2025-12-08|6828.56
#2025-12-09|6769.03
#2025-12-10|6893.91
#2025-12-11|6988.47
#2025-12-12|6811.85
#2025-12-15|6811.52
#2025-12-16|6801.83
#2025-12-17|6600.26
#2025-12-18|6713.81
#2025-12-19|6730.42
#2025-12-22|6778.52
#2025-12-23|6799.48
#2025-12-24|6810.93
#2025-12-25|6810.93
#2025-12-26|6821.11
#2025-12-29|6779.68
#2025-12-30|6728.12
#2025-12-31|6642.36
#2026-01-01|6642.36
#2026-01-02|6816.25
#2026-01-05|6917.15
#2026-01-06|6940.82
#2026-01-07|6787.23
#2026-01-08|6801.68
#2026-01-09|7020.89
#2026-01-12|7073.32
#2026-01-13|7109.94
#2026-01-14|7021.05
#2026-01-15|7124.92
#2026-01-16|7207.28
#2026-01-19|7209.15
#2026-01-20|7084.60
#2026-01-21|7215.35
#2026-01-22|7236.43
#2026-01-23|7154.38
#2026-01-26|7176.48
#2026-01-27|7192.19
#2026-01-28|7183.97
#2026-01-29|7279.16
#2026-01-30|7179.83
#2026-02-02|7280.02
#2026-02-03|7400.68
#2026-02-04|7405.51
#2026-02-05|7404.20
#2026-02-06|7719.60
#2026-02-09|7803.19
#2026-02-10|7878.02
#2026-02-11|7920.32
#2026-02-12|7698.08
#2026-02-13|7784.16
#2026-02-16|7784.31
#2026-02-17|7731.16
#2026-02-18|7686.10
#2026-02-19|7778.63
#2026-02-20|7846.63
#2026-02-23|7705.59
#2026-02-24|7817.09
#2026-02-25|7706.52
#2026-02-26|7735.99
#2026-02-27|7701.15
#2026-03-02|7681.20
#2026-03-03|7486.34
#2026-03-04|7490.51
#2026-03-05|7267.33
#2026-03-06|7063.24
#2026-03-09|7182.61
#2026-03-10|7156.93
#2026-03-11|7128.86
#2026-03-12|6942.28
#2026-03-13|6918.30
#2026-03-16|7023.29
#2026-03-17|7071.34
#2026-03-18|6993.59
#2026-03-19|7001.95
#2026-03-20|6809.90
#2026-03-23|7034.57
#2026-03-24|7127.89
#2026-03-25|7183.47
#2026-03-26|6872.40
#2026-03-27|6854.24
#2026-03-30|6714.28
#2026-03-31|6972.79
#2026-04-01|7109.58
#2026-04-02|7040.28
#2026-04-03|7040.28
#2026-04-06|7063.04
#2026-04-07|7027.06
#2026-04-08|7393.90