Table Data - NASDAQ New Zealand Small Cap Net Total Return Index
| Title | NASDAQ New Zealand Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNZSCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQNZSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 153.42 |
| 2001-04-02 | 153.06 |
| 2001-04-03 | 151.63 |
| 2001-04-04 | 152.86 |
| 2001-04-05 | 152.71 |
| 2001-04-06 | 152.62 |
| 2001-04-09 | 154.10 |
| 2001-04-10 | 153.26 |
| 2001-04-11 | 153.23 |
| 2001-04-12 | 154.19 |
| 2001-04-13 | . |
| 2001-04-16 | 154.49 |
| 2001-04-17 | 153.33 |
| 2001-04-18 | 152.29 |
| 2001-04-19 | 155.71 |
| 2001-04-20 | 159.62 |
| 2001-04-23 | 156.14 |
| 2001-04-24 | 154.18 |
| 2001-04-25 | 155.12 |
| 2001-04-26 | 156.04 |
| 2001-04-27 | 156.60 |
| 2001-04-30 | 158.64 |
| 2001-05-01 | 160.10 |
| 2001-05-02 | 162.01 |
| 2001-05-03 | 162.82 |
| 2001-05-04 | 161.02 |
| 2001-05-07 | 161.86 |
| 2001-05-08 | 161.33 |
| 2001-05-09 | 161.89 |
| 2001-05-10 | 164.99 |
| 2001-05-11 | 164.07 |
| 2001-05-14 | 163.83 |
| 2001-05-15 | 164.44 |
| 2001-05-16 | 165.37 |
| 2001-05-17 | 168.32 |
| 2001-05-18 | 170.15 |
| 2001-05-21 | 170.58 |
| 2001-05-22 | 169.21 |
| 2001-05-23 | 165.43 |
| 2001-05-24 | 166.85 |
| 2001-05-25 | 166.82 |
| 2001-05-28 | . |
| 2001-05-29 | 165.93 |
| 2001-05-30 | 162.77 |
| 2001-05-31 | 159.36 |
| 2001-06-01 | 159.02 |
| 2001-06-04 | 158.64 |
| 2001-06-05 | 161.77 |
| 2001-06-06 | 165.52 |
| 2001-06-07 | 167.27 |
| 2001-06-08 | 168.44 |
| 2001-06-11 | 166.96 |
| 2001-06-12 | 170.47 |
| 2001-06-13 | 173.41 |
| 2001-06-14 | 170.51 |
| 2001-06-15 | 171.47 |
| 2001-06-18 | 169.59 |
| 2001-06-19 | 169.30 |
| 2001-06-20 | 166.37 |
| 2001-06-21 | 168.26 |
| 2001-06-22 | 169.69 |
| 2001-06-25 | 169.77 |
| 2001-06-26 | 171.41 |
| 2001-06-27 | 171.00 |
| 2001-06-28 | 171.09 |
| 2001-06-29 | 167.52 |
| 2001-07-02 | 169.09 |
| 2001-07-03 | 169.05 |
| 2001-07-04 | . |
| 2001-07-05 | 168.86 |
| 2001-07-06 | 169.32 |
| 2001-07-09 | 170.32 |
| 2001-07-10 | 172.28 |
| 2001-07-11 | 173.28 |
| 2001-07-12 | 173.47 |
| 2001-07-13 | 175.81 |
| 2001-07-16 | 175.82 |
| 2001-07-17 | 174.03 |
| 2001-07-18 | 177.25 |
| 2001-07-19 | 180.50 |
| 2001-07-20 | 178.58 |
| 2001-07-23 | 179.76 |
| 2001-07-24 | 179.16 |
| 2001-07-25 | 178.69 |
| 2001-07-26 | 179.52 |
| 2001-07-27 | 179.02 |
| 2001-07-30 | 178.82 |
| 2001-07-31 | 178.07 |
| 2001-08-01 | 179.29 |
| 2001-08-02 | 180.13 |
| 2001-08-03 | 179.01 |
| 2001-08-06 | 176.61 |
| 2001-08-07 | 178.74 |
| 2001-08-08 | 181.08 |
| 2001-08-09 | 183.30 |
| 2001-08-10 | 185.47 |
| 2001-08-13 | 186.65 |
| 2001-08-14 | 187.35 |
| 2001-08-15 | 188.74 |
| 2001-08-16 | 189.21 |
| 2001-08-17 | 191.16 |
| 2001-08-20 | 189.17 |
| 2001-08-21 | 189.79 |
| 2001-08-22 | 192.78 |
| 2001-08-23 | 194.01 |
| 2001-08-24 | 198.48 |
| 2001-08-27 | 201.89 |
| 2001-08-28 | 202.18 |
| 2001-08-29 | 203.56 |
| 2001-08-30 | 202.27 |
| 2001-08-31 | 199.13 |
| 2001-09-03 | . |
| 2001-09-04 | 193.80 |
| 2001-09-05 | 193.22 |
| 2001-09-06 | 193.00 |
| 2001-09-07 | 193.03 |
| 2001-09-10 | 189.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 159.65 |
| 2001-09-18 | 163.67 |
| 2001-09-19 | 164.53 |
| 2001-09-20 | 163.87 |
| 2001-09-21 | 159.20 |
| 2001-09-24 | 159.13 |
| 2001-09-25 | 163.48 |
| 2001-09-26 | 165.80 |
| 2001-09-27 | 165.77 |
| 2001-09-28 | 171.19 |
| 2001-10-01 | 169.04 |
| 2001-10-02 | 171.82 |
| 2001-10-03 | 177.36 |
| 2001-10-04 | 178.74 |
| 2001-10-05 | 179.75 |
| 2001-10-08 | 180.98 |
| 2001-10-09 | 179.18 |
| 2001-10-10 | 179.15 |
| 2001-10-11 | 180.35 |
| 2001-10-12 | 184.50 |
| 2001-10-15 | 188.61 |
| 2001-10-16 | 188.87 |
| 2001-10-17 | 189.48 |
| 2001-10-18 | 185.86 |
| 2001-10-19 | 185.02 |
| 2001-10-22 | 185.19 |
| 2001-10-23 | 188.63 |
| 2001-10-24 | 189.15 |
| 2001-10-25 | 190.94 |
| 2001-10-26 | 189.27 |
| 2001-10-29 | 193.29 |
| 2001-10-30 | 193.57 |
| 2001-10-31 | 192.52 |
| 2001-11-01 | 195.12 |
| 2001-11-02 | 198.25 |
| 2001-11-05 | 201.13 |
| 2001-11-06 | 202.85 |
| 2001-11-07 | 200.35 |
| 2001-11-08 | 194.78 |
| 2001-11-09 | 194.58 |
| 2001-11-12 | 196.03 |
| 2001-11-13 | 199.04 |
| 2001-11-14 | 197.30 |
| 2001-11-15 | 202.67 |
| 2001-11-16 | 200.84 |
| 2001-11-19 | 198.03 |
| 2001-11-20 | 199.34 |
| 2001-11-21 | 198.62 |
| 2001-11-22 | . |
| 2001-11-23 | 201.96 |
| 2001-11-26 | 205.45 |
| 2001-11-27 | 210.81 |
| 2001-11-28 | 211.16 |
| 2001-11-29 | 210.24 |
| 2001-11-30 | 213.79 |
| 2001-12-03 | 208.34 |
| 2001-12-04 | 206.22 |
| 2001-12-05 | 210.02 |
| 2001-12-06 | 211.52 |
| 2001-12-07 | 210.88 |
| 2001-12-10 | 207.11 |
| 2001-12-11 | 208.70 |
| 2001-12-12 | 210.83 |
| 2001-12-13 | 211.37 |
| 2001-12-14 | 209.46 |
| 2001-12-17 | 209.47 |
| 2001-12-18 | 207.35 |
| 2001-12-19 | 208.27 |
| 2001-12-20 | 204.75 |
| 2001-12-21 | 205.99 |
| 2001-12-24 | 208.11 |
| 2001-12-25 | . |
| 2001-12-26 | 208.27 |
| 2001-12-27 | 206.79 |
| 2001-12-28 | 207.57 |
| 2001-12-31 | 209.20 |
| 2002-01-01 | . |
| 2002-01-02 | 211.31 |
| 2002-01-03 | 213.48 |
| 2002-01-04 | 214.71 |
| 2002-01-07 | 215.41 |
| 2002-01-08 | 215.96 |
| 2002-01-09 | 213.41 |
| 2002-01-10 | 213.72 |
| 2002-01-11 | 212.35 |
| 2002-01-14 | 211.99 |
| 2002-01-15 | 212.95 |
| 2002-01-16 | 212.81 |
| 2002-01-17 | 213.39 |
| 2002-01-18 | 214.45 |
| 2002-01-21 | . |
| 2002-01-22 | 217.72 |
| 2002-01-23 | 214.70 |
| 2002-01-24 | 213.88 |
| 2002-01-25 | 211.49 |
| 2002-01-28 | 209.14 |
| 2002-01-29 | 209.38 |
| 2002-01-30 | 205.23 |
| 2002-01-31 | 206.91 |
| 2002-02-01 | 207.29 |
| 2002-02-04 | 207.54 |
| 2002-02-05 | 205.36 |
| 2002-02-06 | 205.50 |
| 2002-02-07 | 202.76 |
| 2002-02-08 | 204.54 |
| 2002-02-11 | 207.12 |
| 2002-02-12 | 204.71 |
| 2002-02-13 | 204.54 |
| 2002-02-14 | 199.47 |
| 2002-02-15 | 197.97 |
| 2002-02-18 | . |
| 2002-02-19 | 197.79 |
| 2002-02-20 | 199.69 |
| 2002-02-21 | 197.56 |
| 2002-02-22 | 198.93 |
| 2002-02-25 | 199.10 |
| 2002-02-26 | 201.05 |
| 2002-02-27 | 199.89 |
| 2002-02-28 | 200.61 |
| 2002-03-01 | 202.46 |
| 2002-03-04 | 204.15 |
| 2002-03-05 | 203.78 |
| 2002-03-06 | 203.78 |
| 2002-03-07 | 206.10 |
| 2002-03-08 | 205.31 |
| 2002-03-11 | 204.59 |
| 2002-03-12 | 205.73 |
| 2002-03-13 | 204.48 |
| 2002-03-14 | 205.12 |
| 2002-03-15 | 208.96 |
| 2002-03-18 | 210.31 |
| 2002-03-19 | 209.69 |
| 2002-03-20 | 212.11 |
| 2002-03-21 | 211.67 |
| 2002-03-22 | 211.51 |
| 2002-03-25 | 210.33 |
| 2002-03-26 | 210.19 |
| 2002-03-27 | 209.17 |
| 2002-03-28 | 211.12 |
| 2002-03-29 | . |
| 2002-04-01 | 212.08 |
| 2002-04-02 | 211.92 |
| 2002-04-03 | 208.81 |
| 2002-04-04 | 209.55 |
| 2002-04-05 | 209.34 |
| 2002-04-08 | 207.51 |
| 2002-04-09 | 208.88 |
| 2002-04-10 | 208.72 |
| 2002-04-11 | 210.39 |
| 2002-04-12 | 211.20 |
| 2002-04-15 | 211.29 |
| 2002-04-16 | 211.10 |
| 2002-04-17 | 213.29 |
| 2002-04-18 | 211.82 |
| 2002-04-19 | 212.25 |
| 2002-04-22 | 211.37 |
| 2002-04-23 | 213.46 |
| 2002-04-24 | 214.69 |
| 2002-04-25 | 216.46 |
| 2002-04-26 | 216.34 |
| 2002-04-29 | 216.33 |
| 2002-04-30 | 216.69 |
| 2002-05-01 | 219.46 |
| 2002-05-02 | 218.82 |
| 2002-05-03 | 219.62 |
| 2002-05-06 | 217.70 |
| 2002-05-07 | 217.78 |
| 2002-05-08 | 218.49 |
| 2002-05-09 | 217.82 |
| 2002-05-10 | 221.04 |
| 2002-05-13 | 223.30 |
| 2002-05-14 | 224.22 |
| 2002-05-15 | 227.88 |
| 2002-05-16 | 227.40 |
| 2002-05-17 | 229.50 |
| 2002-05-20 | 229.18 |
| 2002-05-21 | 229.00 |
| 2002-05-22 | 231.89 |
| 2002-05-23 | 233.27 |
| 2002-05-24 | 232.31 |
| 2002-05-27 | . |
| 2002-05-28 | 235.65 |
| 2002-05-29 | 238.24 |
| 2002-05-30 | 239.87 |
| 2002-05-31 | 241.44 |
| 2002-06-03 | 244.87 |
| 2002-06-04 | 246.87 |
| 2002-06-05 | 241.55 |
| 2002-06-06 | 242.45 |
| 2002-06-07 | 242.95 |
| 2002-06-10 | 241.78 |
| 2002-06-11 | 242.01 |
| 2002-06-12 | 242.54 |
| 2002-06-13 | 241.13 |
| 2002-06-14 | 238.04 |
| 2002-06-17 | 241.22 |
| 2002-06-18 | 246.76 |
| 2002-06-19 | 248.46 |
| 2002-06-20 | 247.72 |
| 2002-06-21 | 246.97 |
| 2002-06-24 | 244.37 |
| 2002-06-25 | 239.93 |
| 2002-06-26 | 234.49 |
| 2002-06-27 | 238.94 |
| 2002-06-28 | 235.78 |
| 2002-07-01 | 235.04 |
| 2002-07-02 | 233.91 |
| 2002-07-03 | 233.08 |
| 2002-07-04 | . |
| 2002-07-05 | 233.08 |
| 2002-07-08 | 237.37 |
| 2002-07-09 | 237.86 |
| 2002-07-10 | 235.15 |
| 2002-07-11 | 229.83 |
| 2002-07-12 | 232.99 |
| 2002-07-15 | 232.12 |
| 2002-07-16 | 231.99 |
| 2002-07-17 | 228.12 |
| 2002-07-18 | 230.43 |
| 2002-07-19 | 233.90 |
| 2002-07-22 | 229.05 |
| 2002-07-23 | 225.35 |
| 2002-07-24 | 216.68 |
| 2002-07-25 | 218.25 |
| 2002-07-26 | 214.80 |
| 2002-07-29 | 217.61 |
| 2002-07-30 | 220.99 |
| 2002-07-31 | 219.36 |
| 2002-08-01 | 217.64 |
| 2002-08-02 | 216.63 |
| 2002-08-05 | 216.93 |
| 2002-08-06 | 211.92 |
| 2002-08-07 | 216.47 |
| 2002-08-08 | 217.52 |
| 2002-08-09 | 219.67 |
| 2002-08-12 | 222.83 |
| 2002-08-13 | 223.26 |
| 2002-08-14 | 222.50 |
| 2002-08-15 | 225.43 |
| 2002-08-16 | 225.49 |
| 2002-08-19 | 225.60 |
| 2002-08-20 | 226.63 |
| 2002-08-21 | 224.70 |
| 2002-08-22 | 226.04 |
| 2002-08-23 | 227.23 |
| 2002-08-26 | 228.73 |
| 2002-08-27 | 231.01 |
| 2002-08-28 | 230.75 |
| 2002-08-29 | 230.48 |
| 2002-08-30 | 229.05 |
| 2002-09-02 | . |
| 2002-09-03 | 231.66 |
| 2002-09-04 | 229.36 |
| 2002-09-05 | 227.78 |
| 2002-09-06 | 227.42 |
| 2002-09-09 | 226.91 |
| 2002-09-10 | 226.94 |
| 2002-09-11 | 228.88 |
| 2002-09-12 | 232.49 |
| 2002-09-13 | 232.87 |
| 2002-09-16 | 231.78 |
| 2002-09-17 | 232.60 |
| 2002-09-18 | 233.05 |
| 2002-09-19 | 235.61 |
| 2002-09-20 | 234.43 |
| 2002-09-23 | 232.75 |
| 2002-09-24 | 230.28 |
| 2002-09-25 | 229.47 |
| 2002-09-26 | 231.08 |
| 2002-09-27 | 229.82 |
| 2002-09-30 | 230.31 |
| 2002-10-01 | 230.17 |
| 2002-10-02 | 232.91 |
| 2002-10-03 | 231.83 |
| 2002-10-04 | 232.39 |
| 2002-10-07 | 235.66 |
| 2002-10-08 | 234.56 |
| 2002-10-09 | 235.56 |
| 2002-10-10 | 233.47 |
| 2002-10-11 | 235.63 |
| 2002-10-14 | 235.30 |
| 2002-10-15 | 235.03 |
| 2002-10-16 | 235.69 |
| 2002-10-17 | 235.59 |
| 2002-10-18 | 236.43 |
| 2002-10-21 | 254.08 |
| 2002-10-22 | 258.13 |
| 2002-10-23 | 258.94 |
| 2002-10-24 | 260.79 |
| 2002-10-25 | 260.82 |
| 2002-10-28 | 262.00 |
| 2002-10-29 | 262.19 |
| 2002-10-30 | 260.35 |
| 2002-10-31 | 263.61 |
| 2002-11-01 | 266.89 |
| 2002-11-04 | 261.36 |
| 2002-11-05 | 257.84 |
| 2002-11-06 | 256.15 |
| 2002-11-07 | 256.00 |
| 2002-11-08 | 255.29 |
| 2002-11-11 | 253.48 |
| 2002-11-12 | 253.93 |
| 2002-11-13 | 257.93 |
| 2002-11-14 | 259.20 |
| 2002-11-15 | 259.92 |
| 2002-11-18 | 261.85 |
| 2002-11-19 | 262.24 |
| 2002-11-20 | 261.15 |
| 2002-11-21 | 263.06 |
| 2002-11-22 | 263.64 |
| 2002-11-25 | 262.18 |
| 2002-11-26 | 258.49 |
| 2002-11-27 | 255.62 |
| 2002-11-28 | . |
| 2002-11-29 | 257.55 |
| 2002-12-02 | 258.54 |
| 2002-12-03 | 257.84 |
| 2002-12-04 | 258.65 |
| 2002-12-05 | 259.61 |
| 2002-12-06 | 260.27 |
| 2002-12-09 | 260.93 |
| 2002-12-10 | 260.45 |
| 2002-12-11 | 260.91 |
| 2002-12-12 | 264.92 |
| 2002-12-13 | 269.84 |
| 2002-12-16 | 270.64 |
| 2002-12-17 | 273.10 |
| 2002-12-18 | 270.02 |
| 2002-12-19 | 269.68 |
| 2002-12-20 | 269.22 |
| 2002-12-23 | 272.19 |
| 2002-12-24 | 273.72 |
| 2002-12-25 | . |
| 2002-12-26 | 274.04 |
| 2002-12-27 | 275.16 |
| 2002-12-30 | 279.07 |
| 2002-12-31 | 279.27 |
| 2003-01-01 | . |
| 2003-01-02 | 279.59 |
| 2003-01-03 | 280.17 |
| 2003-01-06 | 285.28 |
| 2003-01-07 | 287.79 |
| 2003-01-08 | 284.50 |
| 2003-01-09 | 286.67 |
| 2003-01-10 | 289.60 |
| 2003-01-13 | 293.68 |
| 2003-01-14 | 294.75 |
| 2003-01-15 | 294.39 |
| 2003-01-16 | 296.81 |
| 2003-01-17 | 301.78 |
| 2003-01-20 | . |
| 2003-01-21 | 296.75 |
| 2003-01-22 | 295.60 |
| 2003-01-23 | 298.11 |
| 2003-01-24 | 303.24 |
| 2003-01-27 | 303.36 |
| 2003-01-28 | 302.78 |
| 2003-01-29 | 305.70 |
| 2003-01-30 | 300.93 |
| 2003-01-31 | 301.76 |
| 2003-02-03 | 300.47 |
| 2003-02-04 | 305.75 |
| 2003-02-05 | 304.02 |
| 2003-02-06 | 304.08 |
| 2003-02-07 | 300.91 |
| 2003-02-10 | 305.74 |
| 2003-02-11 | 303.83 |
| 2003-02-12 | 301.00 |
| 2003-02-13 | 300.09 |
| 2003-02-14 | 300.85 |
| 2003-02-17 | . |
| 2003-02-18 | 302.72 |
| 2003-02-19 | 304.67 |
| 2003-02-20 | 304.99 |
| 2003-02-21 | 303.07 |
| 2003-02-24 | 303.50 |
| 2003-02-25 | 302.03 |
| 2003-02-26 | 303.87 |
| 2003-02-27 | 305.25 |
| 2003-02-28 | 303.15 |
| 2003-03-03 | 305.88 |
| 2003-03-04 | 306.96 |
| 2003-03-05 | 309.39 |
| 2003-03-06 | 307.72 |
| 2003-03-07 | 305.24 |
| 2003-03-10 | 303.67 |
| 2003-03-11 | 297.47 |
| 2003-03-12 | 297.36 |
| 2003-03-13 | 294.06 |
| 2003-03-14 | 297.90 |
| 2003-03-17 | 298.19 |
| 2003-03-18 | 299.35 |
| 2003-03-19 | 295.72 |
| 2003-03-20 | 295.95 |
| 2003-03-21 | 294.91 |
| 2003-03-24 | 297.28 |
| 2003-03-25 | 294.93 |
| 2003-03-26 | 291.45 |
| 2003-03-27 | 292.31 |
| 2003-03-28 | 290.73 |
| 2003-03-31 | 294.33 |
| 2003-04-01 | 292.32 |
| 2003-04-02 | 291.04 |
| 2003-04-03 | 290.04 |
| 2003-04-04 | 289.71 |
| 2003-04-07 | 291.67 |
| 2003-04-08 | 292.87 |
| 2003-04-09 | 296.17 |
| 2003-04-10 | 294.78 |
| 2003-04-11 | 296.12 |
| 2003-04-14 | 299.86 |
| 2003-04-15 | 303.33 |
| 2003-04-16 | 303.40 |
| 2003-04-17 | 304.02 |
| 2003-04-18 | . |
| 2003-04-21 | 303.04 |
| 2003-04-22 | 304.65 |
| 2003-04-23 | 306.03 |
| 2003-04-24 | 306.91 |
| 2003-04-25 | 305.86 |
| 2003-04-28 | 304.47 |
| 2003-04-29 | 304.53 |
| 2003-04-30 | 309.61 |
| 2003-05-01 | 310.13 |
| 2003-05-02 | 303.98 |
| 2003-05-05 | 306.50 |
| 2003-05-06 | 309.02 |
| 2003-05-07 | 307.53 |
| 2003-05-08 | 314.13 |
| 2003-05-09 | 314.28 |
| 2003-05-12 | 315.24 |
| 2003-05-13 | 316.18 |
| 2003-05-14 | 316.27 |
| 2003-05-15 | 315.11 |
| 2003-05-16 | 320.21 |
| 2003-05-19 | 322.09 |
| 2003-05-20 | 319.92 |
| 2003-05-21 | 315.82 |
| 2003-05-22 | 317.93 |
| 2003-05-23 | 321.93 |
| 2003-05-26 | . |
| 2003-05-27 | 329.15 |
| 2003-05-28 | 323.08 |
| 2003-05-29 | 326.25 |
| 2003-05-30 | 329.42 |
| 2003-06-02 | 331.16 |
| 2003-06-03 | 332.26 |
| 2003-06-04 | 333.92 |
| 2003-06-05 | 337.64 |
| 2003-06-06 | 337.90 |
| 2003-06-09 | 337.27 |
| 2003-06-10 | 337.58 |
| 2003-06-11 | 338.98 |
| 2003-06-12 | 340.04 |
| 2003-06-13 | 342.92 |
| 2003-06-16 | 345.74 |
| 2003-06-17 | 349.99 |
| 2003-06-18 | 352.64 |
| 2003-06-19 | 353.25 |
| 2003-06-20 | 355.85 |
| 2003-06-23 | 355.17 |
| 2003-06-24 | 353.23 |
| 2003-06-25 | 355.58 |
| 2003-06-26 | 352.63 |
| 2003-06-27 | 351.81 |
| 2003-06-30 | 360.68 |
| 2003-07-01 | 363.45 |
| 2003-07-02 | 363.83 |
| 2003-07-03 | 364.85 |
| 2003-07-04 | . |
| 2003-07-07 | 362.34 |
| 2003-07-08 | 355.97 |
| 2003-07-09 | 345.19 |
| 2003-07-10 | 346.71 |
| 2003-07-11 | 351.47 |
| 2003-07-14 | 352.25 |
| 2003-07-15 | 346.23 |
| 2003-07-16 | 345.26 |
| 2003-07-17 | 341.08 |
| 2003-07-18 | 334.93 |
| 2003-07-21 | 340.20 |
| 2003-07-22 | 341.00 |
| 2003-07-23 | 348.27 |
| 2003-07-24 | 357.27 |
| 2003-07-25 | 358.99 |
| 2003-07-28 | 359.56 |
| 2003-07-29 | 361.67 |
| 2003-07-30 | 354.96 |
| 2003-07-31 | 352.89 |
| 2003-08-01 | 357.74 |
| 2003-08-04 | 356.71 |
| 2003-08-05 | 353.95 |
| 2003-08-06 | 354.87 |
| 2003-08-07 | 355.50 |
| 2003-08-08 | 362.59 |
| 2003-08-11 | 367.95 |
| 2003-08-12 | 367.36 |
| 2003-08-13 | 371.41 |
| 2003-08-14 | 370.94 |
| 2003-08-15 | 371.33 |
| 2003-08-18 | 370.40 |
| 2003-08-19 | 369.16 |
| 2003-08-20 | 369.17 |
| 2003-08-21 | 362.21 |
| 2003-08-22 | 362.49 |
| 2003-08-25 | 363.20 |
| 2003-08-26 | 358.93 |
| 2003-08-27 | 354.28 |
| 2003-08-28 | 356.12 |
| 2003-08-29 | 363.52 |
| 2003-09-01 | . |
| 2003-09-02 | 358.35 |
| 2003-09-03 | 357.76 |
| 2003-09-04 | 355.98 |
| 2003-09-05 | 360.10 |
| 2003-09-08 | 361.45 |
| 2003-09-09 | 364.66 |
| 2003-09-10 | 363.15 |
| 2003-09-11 | 364.51 |
| 2003-09-12 | 365.13 |
| 2003-09-15 | 369.75 |
| 2003-09-16 | 367.99 |
| 2003-09-17 | 367.27 |
| 2003-09-18 | 369.71 |
| 2003-09-19 | 372.40 |
| 2003-09-22 | 378.10 |
| 2003-09-23 | 375.21 |
| 2003-09-24 | 377.43 |
| 2003-09-25 | 379.79 |
| 2003-09-26 | 377.56 |
| 2003-09-29 | 376.33 |
| 2003-09-30 | 381.90 |
| 2003-10-01 | 384.54 |
| 2003-10-02 | 386.70 |
| 2003-10-03 | 386.94 |
| 2003-10-06 | 384.91 |
| 2003-10-07 | 386.26 |
| 2003-10-08 | 385.33 |
| 2003-10-09 | 387.39 |
| 2003-10-10 | 385.59 |
| 2003-10-13 | 383.24 |
| 2003-10-14 | 381.21 |
| 2003-10-15 | 382.63 |
| 2003-10-16 | 383.74 |
| 2003-10-17 | 386.46 |
| 2003-10-20 | 386.76 |
| 2003-10-21 | 390.64 |
| 2003-10-22 | 394.11 |
| 2003-10-23 | 394.08 |
| 2003-10-24 | 394.51 |
| 2003-10-27 | 394.99 |
| 2003-10-28 | 395.64 |
| 2003-10-29 | 400.44 |
| 2003-10-30 | 401.22 |
| 2003-10-31 | 402.71 |
| 2003-11-03 | 401.17 |
| 2003-11-04 | 401.09 |
| 2003-11-05 | 406.76 |
| 2003-11-06 | 402.51 |
| 2003-11-07 | 402.74 |
| 2003-11-10 | 407.85 |
| 2003-11-11 | 415.99 |
| 2003-11-12 | 412.83 |
| 2003-11-13 | 414.32 |
| 2003-11-14 | 414.35 |
| 2003-11-17 | 413.45 |
| 2003-11-18 | 416.74 |
| 2003-11-19 | 420.88 |
| 2003-11-20 | 425.91 |
| 2003-11-21 | 421.07 |
| 2003-11-24 | 417.74 |
| 2003-11-25 | 416.51 |
| 2003-11-26 | 421.42 |
| 2003-11-27 | . |
| 2003-11-28 | 418.83 |
| 2003-12-01 | 424.13 |
| 2003-12-02 | 424.01 |
| 2003-12-03 | 426.12 |
| 2003-12-04 | 424.36 |
| 2003-12-05 | 423.71 |
| 2003-12-08 | 426.42 |
| 2003-12-09 | 426.35 |
| 2003-12-10 | 428.71 |
| 2003-12-11 | 426.06 |
| 2003-12-12 | 430.56 |
| 2003-12-15 | 434.77 |
| 2003-12-16 | 435.83 |
| 2003-12-17 | 434.55 |
| 2003-12-18 | 433.00 |
| 2003-12-19 | 429.90 |
| 2003-12-22 | 430.62 |
| 2003-12-23 | 431.35 |
| 2003-12-24 | 434.72 |
| 2003-12-25 | . |
| 2003-12-26 | 435.16 |
| 2003-12-29 | 436.99 |
| 2003-12-30 | 443.44 |
| 2003-12-31 | 446.15 |
| 2004-01-01 | . |
| 2004-01-02 | 447.24 |
| 2004-01-05 | 454.57 |
| 2004-01-06 | 460.36 |
| 2004-01-07 | 461.30 |
| 2004-01-08 | 457.11 |
| 2004-01-09 | 462.29 |
| 2004-01-12 | 462.13 |
| 2004-01-13 | 462.71 |
| 2004-01-14 | 458.28 |
| 2004-01-15 | 451.59 |
| 2004-01-16 | 450.82 |
| 2004-01-19 | . |
| 2004-01-20 | 453.62 |
| 2004-01-21 | 456.73 |
| 2004-01-22 | 456.53 |
| 2004-01-23 | 457.52 |
| 2004-01-26 | 455.65 |
| 2004-01-27 | 460.57 |
| 2004-01-28 | 460.41 |
| 2004-01-29 | 449.10 |
| 2004-01-30 | 445.99 |
| 2004-02-02 | 446.93 |
| 2004-02-03 | 449.91 |
| 2004-02-04 | 447.47 |
| 2004-02-05 | 452.24 |
| 2004-02-06 | 454.01 |
| 2004-02-09 | 460.14 |
| 2004-02-10 | 462.76 |
| 2004-02-11 | 456.93 |
| 2004-02-12 | 455.34 |
| 2004-02-13 | 459.78 |
| 2004-02-16 | . |
| 2004-02-17 | 460.57 |
| 2004-02-18 | 461.45 |
| 2004-02-19 | 458.38 |
| 2004-02-20 | 449.53 |
| 2004-02-23 | 445.77 |
| 2004-02-24 | 448.23 |
| 2004-02-25 | 448.85 |
| 2004-02-26 | 445.69 |
| 2004-02-27 | 443.55 |
| 2004-03-01 | 444.37 |
| 2004-03-02 | 444.24 |
| 2004-03-03 | 435.14 |
| 2004-03-04 | 439.61 |
| 2004-03-05 | 446.38 |
| 2004-03-08 | 443.72 |
| 2004-03-09 | 450.21 |
| 2004-03-10 | 437.36 |
| 2004-03-11 | 425.33 |
| 2004-03-12 | 426.82 |
| 2004-03-15 | 422.72 |
| 2004-03-16 | 428.96 |
| 2004-03-17 | 428.22 |
| 2004-03-18 | 434.60 |
| 2004-03-19 | 434.18 |
| 2004-03-22 | 441.25 |
| 2004-03-23 | 441.81 |
| 2004-03-24 | 437.51 |
| 2004-03-25 | 435.75 |
| 2004-03-26 | 439.80 |
| 2004-03-29 | 442.69 |
| 2004-03-30 | 450.37 |
| 2004-03-31 | 456.49 |
| 2004-04-01 | 459.06 |
| 2004-04-02 | 456.37 |
| 2004-04-05 | 447.74 |
| 2004-04-06 | 456.39 |
| 2004-04-07 | 457.75 |
| 2004-04-08 | 456.30 |
| 2004-04-09 | . |
| 2004-04-12 | 458.79 |
| 2004-04-13 | 452.77 |
| 2004-04-14 | 437.74 |
| 2004-04-15 | 441.88 |
| 2004-04-16 | 445.93 |
| 2004-04-19 | 450.03 |
| 2004-04-20 | 445.61 |
| 2004-04-21 | 443.30 |
| 2004-04-22 | 442.27 |
| 2004-04-23 | 448.75 |
| 2004-04-26 | 450.65 |
| 2004-04-27 | 450.13 |
| 2004-04-28 | 449.42 |
| 2004-04-29 | 445.67 |
| 2004-04-30 | 446.53 |
| 2004-05-03 | 445.30 |
| 2004-05-04 | 452.28 |
| 2004-05-05 | 453.65 |
| 2004-05-06 | 450.73 |
| 2004-05-07 | 438.45 |
| 2004-05-10 | 423.06 |
| 2004-05-11 | 417.62 |
| 2004-05-12 | 425.15 |
| 2004-05-13 | 417.23 |
| 2004-05-14 | 416.88 |
| 2004-05-17 | 421.02 |
| 2004-05-18 | 419.40 |
| 2004-05-19 | 432.08 |
| 2004-05-20 | 428.03 |
| 2004-05-21 | 431.98 |
| 2004-05-24 | 430.75 |
| 2004-05-25 | 432.70 |
| 2004-05-26 | 434.80 |
| 2004-05-27 | 448.82 |
| 2004-05-28 | 445.93 |
| 2004-05-31 | . |
| 2004-06-01 | 448.18 |
| 2004-06-02 | 444.25 |
| 2004-06-03 | 444.70 |
| 2004-06-04 | 443.46 |
| 2004-06-07 | 450.19 |
| 2004-06-08 | 449.70 |
| 2004-06-09 | 443.90 |
| 2004-06-10 | 451.48 |
| 2004-06-11 | . |
| 2004-06-14 | 449.01 |
| 2004-06-15 | 447.52 |
| 2004-06-16 | 447.27 |
| 2004-06-17 | 446.36 |
| 2004-06-18 | 449.79 |
| 2004-06-21 | 449.88 |
| 2004-06-22 | 449.37 |
| 2004-06-23 | 448.65 |
| 2004-06-24 | 452.63 |
| 2004-06-25 | 454.88 |
| 2004-06-28 | 460.09 |
| 2004-06-29 | 455.47 |
| 2004-06-30 | 461.35 |
| 2004-07-01 | 464.72 |
| 2004-07-02 | 470.69 |
| 2004-07-05 | . |
| 2004-07-06 | 473.51 |
| 2004-07-07 | 481.71 |
| 2004-07-08 | 480.38 |
| 2004-07-09 | 479.14 |
| 2004-07-12 | 481.28 |
| 2004-07-13 | 479.21 |
| 2004-07-14 | 474.48 |
| 2004-07-15 | 472.07 |
| 2004-07-16 | 480.11 |
| 2004-07-19 | 483.09 |
| 2004-07-20 | 483.85 |
| 2004-07-21 | 470.70 |
| 2004-07-22 | 478.76 |
| 2004-07-23 | 471.99 |
| 2004-07-26 | 475.79 |
| 2004-07-27 | 470.92 |
| 2004-07-28 | 470.63 |
| 2004-07-29 | 474.73 |
| 2004-07-30 | 478.62 |
| 2004-08-02 | 481.21 |
| 2004-08-03 | 485.04 |
| 2004-08-04 | 484.77 |
| 2004-08-05 | 486.45 |
| 2004-08-06 | 488.80 |
| 2004-08-09 | 487.19 |
| 2004-08-10 | 488.95 |
| 2004-08-11 | 491.88 |
| 2004-08-12 | 497.86 |
| 2004-08-13 | 502.72 |
| 2004-08-16 | 499.85 |
| 2004-08-17 | 496.53 |
| 2004-08-18 | 496.64 |
| 2004-08-19 | 502.03 |
| 2004-08-20 | 502.84 |
| 2004-08-23 | 500.62 |
| 2004-08-24 | 488.44 |
| 2004-08-25 | 485.05 |
| 2004-08-26 | 483.48 |
| 2004-08-27 | 486.26 |
| 2004-08-30 | 486.65 |
| 2004-08-31 | 489.61 |
| 2004-09-01 | 490.85 |
| 2004-09-02 | 480.40 |
| 2004-09-03 | 477.64 |
| 2004-09-06 | . |
| 2004-09-07 | 483.00 |
| 2004-09-08 | 484.76 |
| 2004-09-09 | 494.77 |
| 2004-09-10 | 503.24 |
| 2004-09-13 | 495.63 |
| 2004-09-14 | 503.12 |
| 2004-09-15 | 499.71 |
| 2004-09-16 | 503.20 |
| 2004-09-17 | 501.61 |
| 2004-09-20 | 503.53 |
| 2004-09-21 | 509.14 |
| 2004-09-22 | 511.59 |
| 2004-09-23 | 515.89 |
| 2004-09-24 | 516.26 |
| 2004-09-27 | 516.75 |
| 2004-09-28 | 522.63 |
| 2004-09-29 | 523.78 |
| 2004-09-30 | 530.38 |
| 2004-10-01 | 530.21 |
| 2004-10-04 | 526.51 |
| 2004-10-05 | 531.44 |
| 2004-10-06 | 534.63 |
| 2004-10-07 | 532.11 |
| 2004-10-08 | 535.65 |
| 2004-10-11 | 535.62 |
| 2004-10-12 | 533.65 |
| 2004-10-13 | 527.47 |
| 2004-10-14 | 537.94 |
| 2004-10-15 | 539.60 |
| 2004-10-18 | 538.90 |
| 2004-10-19 | 539.61 |
| 2004-10-20 | 543.22 |
| 2004-10-21 | 540.06 |
| 2004-10-22 | 537.36 |
| 2004-10-25 | 543.01 |
| 2004-10-26 | 538.22 |
| 2004-10-27 | 542.22 |
| 2004-10-28 | 536.99 |
| 2004-10-29 | 537.59 |
| 2004-11-01 | 542.10 |
| 2004-11-02 | 549.70 |
| 2004-11-03 | 555.34 |
| 2004-11-04 | 562.98 |
| 2004-11-05 | 563.70 |
| 2004-11-08 | 561.73 |
| 2004-11-09 | 563.59 |
| 2004-11-10 | 553.77 |
| 2004-11-11 | 557.43 |
| 2004-11-12 | 564.90 |
| 2004-11-15 | 569.00 |
| 2004-11-16 | 568.94 |
| 2004-11-17 | 572.29 |
| 2004-11-18 | 571.53 |
| 2004-11-19 | 578.62 |
| 2004-11-22 | 576.31 |
| 2004-11-23 | 577.02 |
| 2004-11-24 | 581.33 |
| 2004-11-25 | . |
| 2004-11-26 | 595.56 |
| 2004-11-29 | 593.92 |
| 2004-11-30 | 594.07 |
| 2004-12-01 | 594.94 |
| 2004-12-02 | 600.29 |
| 2004-12-03 | 601.58 |
| 2004-12-06 | 605.36 |
| 2004-12-07 | 609.43 |
| 2004-12-08 | 588.87 |
| 2004-12-09 | 585.72 |
| 2004-12-10 | 585.69 |
| 2004-12-13 | 592.02 |
| 2004-12-14 | 591.28 |
| 2004-12-15 | 599.40 |
| 2004-12-16 | 593.67 |
| 2004-12-17 | 595.73 |
| 2004-12-20 | 600.42 |
| 2004-12-21 | 595.84 |
| 2004-12-22 | 600.77 |
| 2004-12-23 | 600.54 |
| 2004-12-24 | . |
| 2004-12-27 | 607.41 |
| 2004-12-28 | 609.31 |
| 2004-12-29 | 610.07 |
| 2004-12-30 | 614.22 |
| 2004-12-31 | 621.99 |
| 2005-01-03 | 614.62 |
| 2005-01-04 | 607.39 |
| 2005-01-05 | 609.73 |
| 2005-01-06 | 607.59 |
| 2005-01-07 | 605.11 |
| 2005-01-10 | 602.60 |
| 2005-01-11 | 606.69 |
| 2005-01-12 | 604.09 |
| 2005-01-13 | 605.25 |
| 2005-01-14 | 597.91 |
| 2005-01-17 | . |
| 2005-01-18 | 598.83 |
| 2005-01-19 | 603.72 |
| 2005-01-20 | 605.50 |
| 2005-01-21 | 613.26 |
| 2005-01-24 | 617.40 |
| 2005-01-25 | 615.17 |
| 2005-01-26 | 622.90 |
| 2005-01-27 | 616.92 |
#2005-01-28| 614.21
#2005-01-31| 609.81
#2005-02-01| 616.37
#2005-02-02| 614.04
#2005-02-03| 614.66
#2005-02-04| 620.17
#2005-02-07| 618.13
#2005-02-08| 613.53
#2005-02-09| 615.45
#2005-02-10| 617.54
#2005-02-11| 621.64
#2005-02-14| 627.50
#2005-02-15| 622.06
#2005-02-16| 618.01
#2005-02-17| 626.25
#2005-02-18| 629.80
#2005-02-21| .
#2005-02-22| 635.33
#2005-02-23| 624.08
#2005-02-24| 619.54
#2005-02-25| 617.87
#2005-02-28| 636.60
#2005-03-01| 631.16
#2005-03-02| 633.27
#2005-03-03| 633.84
#2005-03-04| 636.96
#2005-03-07| 635.51
#2005-03-08| 643.80
#2005-03-09| 643.83
#2005-03-10| 639.46
#2005-03-11| 634.76
#2005-03-14| 633.71
#2005-03-15| 635.92
#2005-03-16| 636.08
#2005-03-17| 626.34
#2005-03-18| 628.69
#2005-03-21| 626.76
#2005-03-22| 625.71
#2005-03-23| 603.42
#2005-03-24| 597.33
#2005-03-25| .
#2005-03-28| 591.73
#2005-03-29| 589.74
#2005-03-30| 588.32
#2005-03-31| 590.38
#2005-04-01| 591.00
#2005-04-04| 589.64
#2005-04-05| 591.20
#2005-04-06| 593.31
#2005-04-07| 596.29
#2005-04-08| 596.31
#2005-04-11| 598.49
#2005-04-12| 595.36
#2005-04-13| 601.50
#2005-04-14| 598.42
#2005-04-15| 589.26
#2005-04-18| 571.53
#2005-04-19| 580.42
#2005-04-20| 583.02
#2005-04-21| 576.18
#2005-04-22| 583.34
#2005-04-25| 580.55
#2005-04-26| 575.49
#2005-04-27| 576.98
#2005-04-28| 584.45
#2005-04-29| 590.34
#2005-05-02| 588.64
#2005-05-03| 586.09
#2005-05-04| 590.31
#2005-05-05| 584.08
#2005-05-06| 577.82
#2005-05-09| 568.15
#2005-05-10| 572.59
#2005-05-11| 576.14
#2005-05-12| 570.56
#2005-05-13| 567.87
#2005-05-16| 567.33
#2005-05-17| 572.92
#2005-05-18| 575.63
#2005-05-19| 579.98
#2005-05-20| 582.49
#2005-05-23| 590.76
#2005-05-24| 589.35
#2005-05-25| 591.02
#2005-05-26| 582.18
#2005-05-27| 585.86
#2005-05-30| .
#2005-05-31| 582.61
#2005-06-01| 568.48
#2005-06-02| 576.09
#2005-06-03| 582.35
#2005-06-06| 588.11
#2005-06-07| 591.53
#2005-06-08| 593.10
#2005-06-09| 591.88
#2005-06-10| 589.30
#2005-06-13| 591.57
#2005-06-14| 600.25
#2005-06-15| 605.36
#2005-06-16| 612.51
#2005-06-17| 617.36
#2005-06-20| 613.74
#2005-06-21| 616.18
#2005-06-22| 619.42
#2005-06-23| 610.98
#2005-06-24| 603.56
#2005-06-27| 607.95
#2005-06-28| 603.97
#2005-06-29| 610.37
#2005-06-30| 619.10
#2005-07-01| 606.27
#2005-07-04| .
#2005-07-05| 610.46
#2005-07-06| 613.19
#2005-07-07| 605.29
#2005-07-08| 604.93
#2005-07-11| 616.39
#2005-07-12| 624.11
#2005-07-13| 611.45
#2005-07-14| 613.61
#2005-07-15| 609.71
#2005-07-18| 613.98
#2005-07-19| 608.26
#2005-07-20| 608.88
#2005-07-21| 616.47
#2005-07-22| 617.83
#2005-07-25| 617.75
#2005-07-26| 618.92
#2005-07-27| 617.30
#2005-07-28| 621.02
#2005-07-29| 622.49
#2005-08-01| 625.54
#2005-08-02| 626.63
#2005-08-03| 629.05
#2005-08-04| 627.67
#2005-08-05| 624.42
#2005-08-08| 627.77
#2005-08-09| 626.31
#2005-08-10| 626.42
#2005-08-11| 639.35
#2005-08-12| 641.47
#2005-08-15| 638.54
#2005-08-16| 641.41
#2005-08-17| 641.20
#2005-08-18| 632.58
#2005-08-19| 625.69
#2005-08-22| 632.00
#2005-08-23| 634.49
#2005-08-24| 638.16
#2005-08-25| 634.50
#2005-08-26| 626.92
#2005-08-29| 622.03
#2005-08-30| 620.03
#2005-08-31| 624.41
#2005-09-01| 638.39
#2005-09-02| 642.67
#2005-09-05| .
#2005-09-06| 642.56
#2005-09-07| 641.42
#2005-09-08| 642.69
#2005-09-09| 646.01
#2005-09-12| 642.27
#2005-09-13| 640.20
#2005-09-14| 655.28
#2005-09-15| 653.82
#2005-09-16| 657.02
#2005-09-19| 652.96
#2005-09-20| 650.33
#2005-09-21| 648.75
#2005-09-22| 637.21
#2005-09-23| 632.29
#2005-09-26| 630.96
#2005-09-27| 630.74
#2005-09-28| 637.68
#2005-09-29| 644.76
#2005-09-30| 649.97
#2005-10-03| 648.87
#2005-10-04| 656.24
#2005-10-05| 652.32
#2005-10-06| 644.55
#2005-10-07| 639.15
#2005-10-10| 643.83
#2005-10-11| 636.39
#2005-10-12| 637.67
#2005-10-13| 619.96
#2005-10-14| 624.05
#2005-10-17| 628.60
#2005-10-18| 621.05
#2005-10-19| 612.70
#2005-10-20| 615.93
#2005-10-21| 605.97
#2005-10-24| 606.36
#2005-10-25| 612.22
#2005-10-26| 614.59
#2005-10-27| 619.82
#2005-10-28| 616.25
#2005-10-31| 614.23
#2005-11-01| 615.38
#2005-11-02| 610.64
#2005-11-03| 614.25
#2005-11-04| 606.59
#2005-11-07| 604.15
#2005-11-08| 608.01
#2005-11-09| 609.50
#2005-11-10| 608.62
#2005-11-11| 605.60
#2005-11-14| 602.88
#2005-11-15| 607.53
#2005-11-16| 609.60
#2005-11-17| 610.05
#2005-11-18| 610.18
#2005-11-21| 614.16
#2005-11-22| 614.51
#2005-11-23| 617.79
#2005-11-24| .
#2005-11-25| 626.48
#2005-11-28| 626.88
#2005-11-29| 623.99
#2005-11-30| 633.55
#2005-12-01| 630.32
#2005-12-02| 635.35
#2005-12-05| 636.79
#2005-12-06| 624.43
#2005-12-07| 616.24
#2005-12-08| 612.56
#2005-12-09| 607.30
#2005-12-12| 614.16
#2005-12-13| 614.10
#2005-12-14| 616.86
#2005-12-15| 609.86
#2005-12-16| 615.98
#2005-12-19| 620.48
#2005-12-20| 616.22
#2005-12-21| 610.17
#2005-12-22| 606.58
#2005-12-23| 605.35
#2005-12-26| .
#2005-12-27| 607.65
#2005-12-28| 617.63
#2005-12-29| 618.58
#2005-12-30| 623.65
#2006-01-02| .
#2006-01-03| 623.93
#2006-01-04| 628.92
#2006-01-05| 621.97
#2006-01-06| 625.65
#2006-01-09| 628.31
#2006-01-10| 635.22
#2006-01-11| 638.98
#2006-01-12| 636.78
#2006-01-13| 639.34
#2006-01-16| .
#2006-01-17| 629.44
#2006-01-18| 622.26
#2006-01-19| 618.14
#2006-01-20| 620.56
#2006-01-23| 618.15
#2006-01-24| 615.54
#2006-01-25| 618.58
#2006-01-26| 618.61
#2006-01-27| 616.81
#2006-01-30| 615.66
#2006-01-31| 622.99
#2006-02-01| 626.49
#2006-02-02| 632.15
#2006-02-03| 627.01
#2006-02-06| 623.26
#2006-02-07| 620.42
#2006-02-08| 616.58
#2006-02-09| 617.91
#2006-02-10| 618.39
#2006-02-13| 619.69
#2006-02-14| 614.14
#2006-02-15| 615.43
#2006-02-16| 605.00
#2006-02-17| 608.25
#2006-02-20| .
#2006-02-21| 608.38
#2006-02-22| 615.61
#2006-02-23| 616.87
#2006-02-24| 615.81
#2006-02-27| 612.94
#2006-02-28| 620.55
#2006-03-01| 621.69
#2006-03-02| 626.34
#2006-03-03| 623.57
#2006-03-06| 619.04
#2006-03-07| 614.23
#2006-03-08| 615.79
#2006-03-09| 615.88
#2006-03-10| 612.18
#2006-03-13| 616.11
#2006-03-14| 625.77
#2006-03-15| 628.82
#2006-03-16| 617.92
#2006-03-17| 618.56
#2006-03-20| 609.47
#2006-03-21| 607.35
#2006-03-22| 617.48
#2006-03-23| 618.65
#2006-03-24| 608.91
#2006-03-27| 612.80
#2006-03-28| 619.96
#2006-03-29| 616.79
#2006-03-30| 627.81
#2006-03-31| 627.54
#2006-04-03| 633.22
#2006-04-04| 629.67
#2006-04-05| 635.64
#2006-04-06| 637.85
#2006-04-07| 632.08
#2006-04-10| 624.31
#2006-04-11| 628.10
#2006-04-12| 633.43
#2006-04-13| 632.88
#2006-04-14| .
#2006-04-17| 638.50
#2006-04-18| 643.91
#2006-04-19| 649.16
#2006-04-20| 639.98
#2006-04-21| 650.60
#2006-04-24| 648.85
#2006-04-25| 642.28
#2006-04-26| 654.19
#2006-04-27| 660.57
#2006-04-28| 664.10
#2006-05-01| 663.38
#2006-05-02| 664.52
#2006-05-03| 668.43
#2006-05-04| 673.59
#2006-05-05| 672.41
#2006-05-08| 664.45
#2006-05-09| 670.80
#2006-05-10| 677.88
#2006-05-11| 677.85
#2006-05-12| 671.11
#2006-05-15| 652.64
#2006-05-16| 659.39
#2006-05-17| 660.82
#2006-05-18| 655.89
#2006-05-19| 653.17
#2006-05-22| 649.37
#2006-05-23| 649.80
#2006-05-24| 655.09
#2006-05-25| 657.63
#2006-05-26| 659.40
#2006-05-29| .
#2006-05-30| 673.30
#2006-05-31| 670.63
#2006-06-01| 663.52
#2006-06-02| 668.35
#2006-06-05| 668.50
#2006-06-06| 663.42
#2006-06-07| 672.93
#2006-06-08| 673.68
#2006-06-09| 677.30
#2006-06-12| 673.54
#2006-06-13| 664.59
#2006-06-14| 660.55
#2006-06-15| 651.45
#2006-06-16| 655.94
#2006-06-19| 655.71
#2006-06-20| 655.57
#2006-06-21| 657.25
#2006-06-22| 654.15
#2006-06-23| 647.34
#2006-06-26| 645.99
#2006-06-27| 653.62
#2006-06-28| 634.82
#2006-06-29| 637.28
#2006-06-30| 652.65
#2006-07-03| 650.79
#2006-07-04| .
#2006-07-05| 649.85
#2006-07-06| 651.41
#2006-07-07| 663.04
#2006-07-10| 665.00
#2006-07-11| 669.39
#2006-07-12| 668.91
#2006-07-13| 672.08
#2006-07-14| 665.25
#2006-07-17| 661.59
#2006-07-18| 664.51
#2006-07-19| 656.49
#2006-07-20| 659.92
#2006-07-21| 661.63
#2006-07-24| 656.91
#2006-07-25| 663.36
#2006-07-26| 662.87
#2006-07-27| 661.49
#2006-07-28| 658.35
#2006-07-31| 660.78
#2006-08-01| 660.43
#2006-08-02| 658.50
#2006-08-03| 660.43
#2006-08-04| 669.28
#2006-08-07| 662.80
#2006-08-08| 670.75
#2006-08-09| 664.68
#2006-08-10| 664.39
#2006-08-11| 663.61
#2006-08-14| 655.75
#2006-08-15| 658.84
#2006-08-16| 665.49
#2006-08-17| 665.32
#2006-08-18| 658.27
#2006-08-21| 650.18
#2006-08-22| 643.92
#2006-08-23| 651.01
#2006-08-24| 651.90
#2006-08-25| 650.15
#2006-08-28| 652.62
#2006-08-29| 659.90
#2006-08-30| 666.08
#2006-08-31| 671.04
#2006-09-01| 670.76
#2006-09-04| .
#2006-09-05| 664.74
#2006-09-06| 667.31
#2006-09-07| 663.17
#2006-09-08| 653.99
#2006-09-11| 657.28
#2006-09-12| 658.24
#2006-09-13| 662.97
#2006-09-14| 678.32
#2006-09-15| 687.42
#2006-09-18| 688.28
#2006-09-19| 690.49
#2006-09-20| 682.02
#2006-09-21| 688.87
#2006-09-22| 684.12
#2006-09-25| 691.25
#2006-09-26| 689.95
#2006-09-27| 688.42
#2006-09-28| 692.92
#2006-09-29| 693.07
#2006-10-02| 696.75
#2006-10-03| 705.59
#2006-10-04| 707.41
#2006-10-05| 711.05
#2006-10-06| 706.79
#2006-10-09| 704.32
#2006-10-10| 709.20
#2006-10-11| 712.11
#2006-10-12| 710.96
#2006-10-13| 709.03
#2006-10-16| 712.74
#2006-10-17| 721.29
#2006-10-18| 718.80
#2006-10-19| 717.19
#2006-10-20| 716.19
#2006-10-23| 712.27
#2006-10-24| 714.89
#2006-10-25| 714.00
#2006-10-26| 710.08
#2006-10-27| 716.86
#2006-10-30| 722.43
#2006-10-31| 732.06
#2006-11-01| 744.03
#2006-11-02| 740.40
#2006-11-03| 733.81
#2006-11-06| 731.66
#2006-11-07| 738.73
#2006-11-08| 734.96
#2006-11-09| 734.53
#2006-11-10| 744.48
#2006-11-13| 727.87
#2006-11-14| 728.46
#2006-11-15| 729.90
#2006-11-16| 735.43
#2006-11-17| 734.51
#2006-11-20| 740.66
#2006-11-21| 744.81
#2006-11-22| 746.22
#2006-11-23| .
#2006-11-24| 749.91
#2006-11-27| 743.50
#2006-11-28| 750.93
#2006-11-29| 756.10
#2006-11-30| 763.23
#2006-12-01| 766.87
#2006-12-04| 767.57
#2006-12-05| 763.88
#2006-12-06| 764.05
#2006-12-07| 768.51
#2006-12-08| 774.49
#2006-12-11| 766.99
#2006-12-12| 776.23
#2006-12-13| 784.29
#2006-12-14| 791.94
#2006-12-15| 794.09
#2006-12-18| 793.18
#2006-12-19| 795.62
#2006-12-20| 805.03
#2006-12-21| 806.32
#2006-12-22| 814.11
#2006-12-25| .
#2006-12-26| 813.82
#2006-12-27| 820.47
#2006-12-28| 822.50
#2006-12-29| 825.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 825.65
#2007-01-04| 815.29
#2007-01-05| 806.07
#2007-01-08| 809.36
#2007-01-09| 816.50
#2007-01-10| 808.00
#2007-01-11| 812.25
#2007-01-12| 808.82
#2007-01-15| .
#2007-01-16| 813.95
#2007-01-17| 813.33
#2007-01-18| 821.50
#2007-01-19| 819.79
#2007-01-22| 830.91
#2007-01-23| 833.83
#2007-01-24| 827.54
#2007-01-25| 829.32
#2007-01-26| 821.77
#2007-01-29| 824.85
#2007-01-30| 815.42
#2007-01-31| 821.66
#2007-02-01| 816.43
#2007-02-02| 817.27
#2007-02-05| 824.67
#2007-02-06| 819.84
#2007-02-07| 838.20
#2007-02-08| 834.85
#2007-02-09| 833.35
#2007-02-12| 832.14
#2007-02-13| 835.13
#2007-02-14| 840.94
#2007-02-15| 844.48
#2007-02-16| 842.89
#2007-02-19| .
#2007-02-20| 833.95
#2007-02-21| 834.37
#2007-02-22| 836.02
#2007-02-23| 840.47
#2007-02-26| 842.92
#2007-02-27| 833.77
#2007-02-28| 816.98
#2007-03-01| 811.79
#2007-03-02| 811.81
#2007-03-05| 784.82
#2007-03-06| 792.14
#2007-03-07| 808.60
#2007-03-08| 806.54
#2007-03-09| 817.79
#2007-03-12| 821.45
#2007-03-13| 829.00
#2007-03-14| 811.61
#2007-03-15| 820.28
#2007-03-16| 822.14
#2007-03-19| 829.95
#2007-03-20| 832.48
#2007-03-21| 832.55
#2007-03-22| 846.05
#2007-03-23| 841.02
#2007-03-26| 850.35
#2007-03-27| 860.53
#2007-03-28| 846.60
#2007-03-29| 854.17
#2007-03-30| 853.12
#2007-04-02| 866.18
#2007-04-03| 870.95
#2007-04-04| 872.49
#2007-04-05| 874.68
#2007-04-06| .
#2007-04-09| 870.33
#2007-04-10| 880.85
#2007-04-11| 876.81
#2007-04-12| 876.02
#2007-04-13| 890.68
#2007-04-16| 890.19
#2007-04-17| 898.01
#2007-04-18| 894.28
#2007-04-19| 895.18
#2007-04-20| 895.24
#2007-04-23| 900.66
#2007-04-24| 889.32
#2007-04-25| 893.39
#2007-04-26| 891.51
#2007-04-27| 899.38
#2007-04-30| 903.69
#2007-05-01| 899.56
#2007-05-02| 898.19
#2007-05-03| 898.68
#2007-05-04| 898.02
#2007-05-07| 904.71
#2007-05-08| 906.90
#2007-05-09| 907.35
#2007-05-10| 903.68
#2007-05-11| 900.24
#2007-05-14| 908.75
#2007-05-15| 905.99
#2007-05-16| 901.79
#2007-05-17| 904.21
#2007-05-18| 904.97
#2007-05-21| 902.82
#2007-05-22| 908.28
#2007-05-23| 914.11
#2007-05-24| 908.04
#2007-05-25| 902.67
#2007-05-28| .
#2007-05-29| 905.49
#2007-05-30| 903.75
#2007-05-31| 912.88
#2007-06-01| 923.16
#2007-06-04| 927.88
#2007-06-05| 938.85
#2007-06-06| 933.77
#2007-06-07| 929.15
#2007-06-08| 920.08
#2007-06-11| 915.68
#2007-06-12| 922.63
#2007-06-13| 911.83
#2007-06-14| 913.62
#2007-06-15| 926.37
#2007-06-18| 952.82
#2007-06-19| 961.98
#2007-06-20| 965.66
#2007-06-21| 961.03
#2007-06-22| 964.89
#2007-06-25| 965.22
#2007-06-26| 961.85
#2007-06-27| 939.03
#2007-06-28| 948.20
#2007-06-29| 958.95
#2007-07-02| 970.32
#2007-07-03| 968.91
#2007-07-04| .
#2007-07-05| 970.24
#2007-07-06| 967.43
#2007-07-09| 966.63
#2007-07-10| 962.51
#2007-07-11| 959.36
#2007-07-12| 967.26
#2007-07-13| 968.48
#2007-07-16| 972.94
#2007-07-17| 975.61
#2007-07-18| 977.52
#2007-07-19| 981.13
#2007-07-20| 990.00
#2007-07-23| 995.37
#2007-07-24|1004.24
#2007-07-25| 995.95
#2007-07-26| 986.19
#2007-07-27| 944.30
#2007-07-30| 937.68
#2007-07-31| 944.97
#2007-08-01| 924.43
#2007-08-02| 925.32
#2007-08-03| 921.39
#2007-08-06| 901.73
#2007-08-07| 916.71
#2007-08-08| 921.99
#2007-08-09| 918.08
#2007-08-10| 891.15
#2007-08-13| 876.06
#2007-08-14| 864.03
#2007-08-15| 837.66
#2007-08-16| 786.81
#2007-08-17| 782.36
#2007-08-20| 814.98
#2007-08-21| 816.83
#2007-08-22| 823.33
#2007-08-23| 847.79
#2007-08-24| 845.89
#2007-08-27| 854.53
#2007-08-28| 842.12
#2007-08-29| 827.12
#2007-08-30| 836.83
#2007-08-31| 830.47
#2007-09-03| .
#2007-09-04| 826.50
#2007-09-05| 815.29
#2007-09-06| 815.61
#2007-09-07| 818.92
#2007-09-10| 818.77
#2007-09-11| 831.95
#2007-09-12| 846.20
#2007-09-13| 853.16
#2007-09-14| 851.09
#2007-09-17| 848.53
#2007-09-18| 841.29
#2007-09-19| 884.38
#2007-09-20| 898.18
#2007-09-21| 913.25
#2007-09-24| 908.48
#2007-09-25| 901.69
#2007-09-26| 908.10
#2007-09-27| 913.63
#2007-09-28| 919.40
#2007-10-01| 935.87
#2007-10-02| 938.10
#2007-10-03| 938.93
#2007-10-04| 930.76
#2007-10-05| 936.48
#2007-10-08| 937.57
#2007-10-09| 933.39
#2007-10-10| 934.31
#2007-10-11| 953.45
#2007-10-12| 957.99
#2007-10-15| 953.97
#2007-10-16| 921.69
#2007-10-17| 932.97
#2007-10-18| 935.96
#2007-10-19| 931.19
#2007-10-22| 921.06
#2007-10-23| 930.07
#2007-10-24| 931.03
#2007-10-25| 942.26
#2007-10-26| 942.04
#2007-10-29| 942.55
#2007-10-30| 941.90
#2007-10-31| 939.61
#2007-11-01| 932.62
#2007-11-02| 923.50
#2007-11-05| 930.62
#2007-11-06| 937.17
#2007-11-07| 964.33
#2007-11-08| 947.49
#2007-11-09| 927.63
#2007-11-12| 896.73
#2007-11-13| 906.67
#2007-11-14| 922.09
#2007-11-15| 908.33
#2007-11-16| 904.63
#2007-11-19| 901.85
#2007-11-20| 899.40
#2007-11-21| 890.86
#2007-11-22| .
#2007-11-23| 884.37
#2007-11-26| 884.08
#2007-11-27| 890.81
#2007-11-28| 895.22
#2007-11-29| 891.07
#2007-11-30| 890.60
#2007-12-03| 891.95
#2007-12-04| 888.43
#2007-12-05| 887.12
#2007-12-06| 900.63
#2007-12-07| 914.61
#2007-12-10| 912.40
#2007-12-11| 902.76
#2007-12-12| 905.60
#2007-12-13| 899.46
#2007-12-14| 884.71
#2007-12-17| 859.33
#2007-12-18| 846.20
#2007-12-19| 854.00
#2007-12-20| 854.77
#2007-12-21| 875.96
#2007-12-24| 893.05
#2007-12-25| .
#2007-12-26| 896.25
#2007-12-27| 896.10
#2007-12-28| 897.44
#2007-12-31| 892.32
#2008-01-01| .
#2008-01-02| 895.16
#2008-01-03| 898.15
#2008-01-04| 886.82
#2008-01-07| 869.23
#2008-01-08| 870.74
#2008-01-09| 865.85
#2008-01-10| 875.62
#2008-01-11| 877.24
#2008-01-14| 869.69
#2008-01-15| 860.66
#2008-01-16| 832.14
#2008-01-17| 831.01
#2008-01-18| 799.21
#2008-01-21| .
#2008-01-22| 793.34
#2008-01-23| 792.45
#2008-01-24| 817.39
#2008-01-25| 828.20
#2008-01-28| 828.84
#2008-01-29| 835.32
#2008-01-30| 840.30
#2008-01-31| 837.19
#2008-02-01| 852.30
#2008-02-04| 852.88
#2008-02-05| 835.61
#2008-02-06| 835.93
#2008-02-07| 832.38
#2008-02-08| 828.98
#2008-02-11| 819.10
#2008-02-12| 821.68
#2008-02-13| 806.43
#2008-02-14| 807.37
#2008-02-15| 792.84
#2008-02-18| .
#2008-02-19| 830.68
#2008-02-20| 818.69
#2008-02-21| 822.86
#2008-02-22| 826.90
#2008-02-25| 832.91
#2008-02-26| 822.34
#2008-02-27| 832.96
#2008-02-28| 833.51
#2008-02-29| 817.05
#2008-03-03| 819.43
#2008-03-04| 814.50
#2008-03-05| 819.75
#2008-03-06| 820.88
#2008-03-07| 809.68
#2008-03-10| 801.03
#2008-03-11| 800.87
#2008-03-12| 812.99
#2008-03-13| 834.46
#2008-03-14| 820.71
#2008-03-17| 788.56
#2008-03-18| 786.58
#2008-03-19| 788.14
#2008-03-20| 764.75
#2008-03-21| .
#2008-03-24| 773.24
#2008-03-25| 777.04
#2008-03-26| 776.85
#2008-03-27| 774.52
#2008-03-28| 781.46
#2008-03-31| 783.68
#2008-04-01| 786.79
#2008-04-02| 809.69
#2008-04-03| 811.68
#2008-04-04| 813.67
#2008-04-07| 831.29
#2008-04-08| 830.78
#2008-04-09| 826.93
#2008-04-10| 823.87
#2008-04-11| 811.33
#2008-04-14| 795.37
#2008-04-15| 798.21
#2008-04-16| 807.85
#2008-04-17| 820.04
#2008-04-18| 813.57
#2008-04-21| 823.90
#2008-04-22| 823.75
#2008-04-23| 826.71
#2008-04-24| 820.19
#2008-04-25| 815.66
#2008-04-28| 821.51
#2008-04-29| 805.52
#2008-04-30| 814.38
#2008-05-01| 807.17
#2008-05-02| 818.00
#2008-05-05| 824.52
#2008-05-06| 825.43
#2008-05-07| 811.78
#2008-05-08| 796.97
#2008-05-09| 791.48
#2008-05-12| 796.28
#2008-05-13| 796.95
#2008-05-14| 791.40
#2008-05-15| 789.20
#2008-05-16| 805.60
#2008-05-19| 808.07
#2008-05-20| 806.78
#2008-05-21| 805.52
#2008-05-22| 805.29
#2008-05-23| 810.24
#2008-05-26| .
#2008-05-27| 799.22
#2008-05-28| 790.41
#2008-05-29| 785.58
#2008-05-30| 800.85
#2008-06-02| 802.07
#2008-06-03| 793.13
#2008-06-04| 794.03
#2008-06-05| 775.52
#2008-06-06| 778.66
#2008-06-09| 761.63
#2008-06-10| 752.61
#2008-06-11| 757.16
#2008-06-12| 742.90
#2008-06-13| 739.39
#2008-06-16| 738.16
#2008-06-17| 737.40
#2008-06-18| 735.85
#2008-06-19| 727.95
#2008-06-20| 719.68
#2008-06-23| 712.52
#2008-06-24| 726.61
#2008-06-25| 720.56
#2008-06-26| 718.15
#2008-06-27| 708.03
#2008-06-30| 703.39
#2008-07-01| 700.52
#2008-07-02| 702.18
#2008-07-03| 683.30
#2008-07-04| .
#2008-07-07| 683.39
#2008-07-08| 685.10
#2008-07-09| 695.80
#2008-07-10| 686.72
#2008-07-11| 690.49
#2008-07-14| 684.04
#2008-07-15| 687.40
#2008-07-16| 685.12
#2008-07-17| 685.61
#2008-07-18| 685.00
#2008-07-21| 686.06
#2008-07-22| 690.80
#2008-07-23| 692.57
#2008-07-24| 709.42
#2008-07-25| 704.23
#2008-07-28| 705.58
#2008-07-29| 698.26
#2008-07-30| 705.06
#2008-07-31| 710.08
#2008-08-01| 702.71
#2008-08-04| 706.19
#2008-08-05| 697.28
#2008-08-06| 703.09
#2008-08-07| 703.10
#2008-08-08| 698.72
#2008-08-11| 704.47
#2008-08-12| 697.35
#2008-08-13| 690.45
#2008-08-14| 696.48
#2008-08-15| 701.48
#2008-08-18| 705.09
#2008-08-19| 708.78
#2008-08-20| 704.69
#2008-08-21| 712.54
#2008-08-22| 703.56
#2008-08-25| 696.94
#2008-08-26| 684.77
#2008-08-27| 694.67
#2008-08-28| 698.29
#2008-08-29| 700.96
#2008-09-01| .
#2008-09-02| 685.82
#2008-09-03| 685.10
#2008-09-04| 679.39
#2008-09-05| 660.29
#2008-09-08| 674.39
#2008-09-09| 675.81
#2008-09-10| 671.20
#2008-09-11| 650.92
#2008-09-12| 674.02
#2008-09-15| 665.80
#2008-09-16| 644.84
#2008-09-17| 659.26
#2008-09-18| 649.51
#2008-09-19| 667.08
#2008-09-22| 681.81
#2008-09-23| 671.23
#2008-09-24| 673.97
#2008-09-25| 668.24
#2008-09-26| 662.65
#2008-09-29| 652.90
#2008-09-30| 623.39
#2008-10-01| 644.97
#2008-10-02| 640.30
#2008-10-03| 632.22
#2008-10-06| 581.24
#2008-10-07| 573.23
#2008-10-08| 534.22
#2008-10-09| 549.40
#2008-10-10| 504.30
#2008-10-13| 509.83
#2008-10-14| 559.01
#2008-10-15| 550.51
#2008-10-16| 516.33
#2008-10-17| 535.66
#2008-10-20| 550.06
#2008-10-21| 564.46
#2008-10-22| 537.99
#2008-10-23| 521.12
#2008-10-24| 481.01
#2008-10-27| 468.08
#2008-10-28| 462.62
#2008-10-29| 501.20
#2008-10-30| 504.39
#2008-10-31| 509.28
#2008-11-03| 522.15
#2008-11-04| 534.50
#2008-11-05| 539.09
#2008-11-06| 522.67
#2008-11-07| 509.83
#2008-11-10| 517.57
#2008-11-11| 494.57
#2008-11-12| 479.46
#2008-11-13| 468.61
#2008-11-14| 475.96
#2008-11-17| 466.96
#2008-11-18| 462.47
#2008-11-19| 458.56
#2008-11-20| 431.40
#2008-11-21| 417.18
#2008-11-24| 433.11
#2008-11-25| 439.39
#2008-11-26| 441.81
#2008-11-27| .
#2008-11-28| 455.55
#2008-12-01| 442.53
#2008-12-02| 431.57
#2008-12-03| 441.22
#2008-12-04| 446.84
#2008-12-05| 434.60
#2008-12-08| 449.64
#2008-12-09| 453.54
#2008-12-10| 453.87
#2008-12-11| 458.94
#2008-12-12| 447.20
#2008-12-15| 451.78
#2008-12-16| 461.32
#2008-12-17| 483.21
#2008-12-18| 495.38
#2008-12-19| 472.44
#2008-12-22| 469.66
#2008-12-23| 463.95
#2008-12-24| 471.67
#2008-12-25| .
#2008-12-26| 472.57
#2008-12-29| 480.54
#2008-12-30| 477.83
#2008-12-31| 488.39
#2009-01-01| .
#2009-01-02| 488.93
#2009-01-05| 500.22
#2009-01-06| 504.86
#2009-01-07| 504.56
#2009-01-08| 499.64
#2009-01-09| 497.99
#2009-01-12| 487.92
#2009-01-13| 463.96
#2009-01-14| 458.01
#2009-01-15| 447.70
#2009-01-16| 460.11
#2009-01-19| .
#2009-01-20| 436.19
#2009-01-21| 429.11
#2009-01-22| 436.91
#2009-01-23| 433.20
#2009-01-26| 438.77
#2009-01-27| 439.96
#2009-01-28| 449.93
#2009-01-29| 436.35
#2009-01-30| 427.72
#2009-02-02| 423.49
#2009-02-03| 430.21
#2009-02-04| 433.23
#2009-02-05| 433.17
#2009-02-06| 443.67
#2009-02-09| 457.04
#2009-02-10| 448.68
#2009-02-11| 435.73
#2009-02-12| 432.60
#2009-02-13| 438.69
#2009-02-16| .
#2009-02-17| 411.98
#2009-02-18| 405.32
#2009-02-19| 407.09
#2009-02-20| 397.53
#2009-02-23| 391.20
#2009-02-24| 381.40
#2009-02-25| 384.29
#2009-02-26| 386.05
#2009-02-27| 383.75
#2009-03-02| 373.48
#2009-03-03| 366.32
#2009-03-04| 376.26
#2009-03-05| 379.68
#2009-03-06| 380.39
#2009-03-09| 373.34
#2009-03-10| 380.32
#2009-03-11| 387.48
#2009-03-12| 391.83
#2009-03-13| 403.67
#2009-03-16| 415.59
#2009-03-17| 411.90
#2009-03-18| 414.75
#2009-03-19| 441.64
#2009-03-20| 433.37
#2009-03-23| 437.04
#2009-03-24| 443.87
#2009-03-25| 443.28
#2009-03-26| 449.83
#2009-03-27| 450.11
#2009-03-30| 440.57
#2009-03-31| 442.19
#2009-04-01| 426.80
#2009-04-02| 443.77
#2009-04-03| 447.34
#2009-04-06| 452.18
#2009-04-07| 437.85
#2009-04-08| 435.05
#2009-04-09| 439.13
#2009-04-10| .
#2009-04-13| 442.30
#2009-04-14| 443.74
#2009-04-15| 436.19
#2009-04-16| 440.14
#2009-04-17| 444.86
#2009-04-20| 436.06
#2009-04-21| 431.26
#2009-04-22| 430.87
#2009-04-23| 428.02
#2009-04-24| 435.69
#2009-04-27| 434.12
#2009-04-28| 427.88
#2009-04-29| 442.61
#2009-04-30| 440.45
#2009-05-01| 440.64
#2009-05-04| 450.82
#2009-05-05| 465.14
#2009-05-06| 466.20
#2009-05-07| 483.37
#2009-05-08| 491.14
#2009-05-11| 496.89
#2009-05-12| 494.99
#2009-05-13| 485.46
#2009-05-14| 477.56
#2009-05-15| 475.99
#2009-05-18| 470.79
#2009-05-19| 486.07
#2009-05-20| 492.34
#2009-05-21| 485.42
#2009-05-22| 494.80
#2009-05-25| .
#2009-05-26| 487.19
#2009-05-27| 492.31
#2009-05-28| 485.40
#2009-05-29| 506.15
#2009-06-01| 512.95
#2009-06-02| 522.79
#2009-06-03| 517.19
#2009-06-04| 504.50
#2009-06-05| 509.24
#2009-06-08| 492.65
#2009-06-09| 500.97
#2009-06-10| 503.16
#2009-06-11| 511.34
#2009-06-12| 509.32
#2009-06-15| 503.84
#2009-06-16| 502.99
#2009-06-17| 497.79
#2009-06-18| 510.01
#2009-06-19| 509.93
#2009-06-22| 504.77
#2009-06-23| 499.32
#2009-06-24| 506.71
#2009-06-25| 505.37
#2009-06-26| 510.41
#2009-06-29| 510.43
#2009-06-30| 513.12
#2009-07-01| 506.50
#2009-07-02| 491.30
#2009-07-03| .
#2009-07-06| 488.13
#2009-07-07| 496.43
#2009-07-08| 487.93
#2009-07-09| 489.43
#2009-07-10| 488.20
#2009-07-13| 487.18
#2009-07-14| 494.42
#2009-07-15| 507.70
#2009-07-16| 509.22
#2009-07-17| 509.88
#2009-07-20| 520.56
#2009-07-21| 535.36
#2009-07-22| 541.43
#2009-07-23| 549.00
#2009-07-24| 552.21
#2009-07-27| 557.52
#2009-07-28| 565.70
#2009-07-29| 561.84
#2009-07-30| 558.71
#2009-07-31| 567.20
#2009-08-03| 579.70
#2009-08-04| 588.95
#2009-08-05| 591.90
#2009-08-06| 588.94
#2009-08-07| 596.73
#2009-08-10| 604.06
#2009-08-11| 594.72
#2009-08-12| 593.66
#2009-08-13| 607.17
#2009-08-14| 613.39
#2009-08-17| 589.16
#2009-08-18| 591.18
#2009-08-19| 593.71
#2009-08-20| 591.61
#2009-08-21| 597.63
#2009-08-24| 604.61
#2009-08-25| 606.79
#2009-08-26| 603.45
#2009-08-27| 596.81
#2009-08-28| 604.39
#2009-08-31| 599.21
#2009-09-01| 597.14
#2009-09-02| 588.03
#2009-09-03| 592.31
#2009-09-04| 599.37
#2009-09-07| .
#2009-09-08| 614.08
#2009-09-09| 613.78
#2009-09-10| 617.06
#2009-09-11| 630.47
#2009-09-14| 622.73
#2009-09-15| 615.38
#2009-09-16| 623.17
#2009-09-17| 630.48
#2009-09-18| 631.34
#2009-09-21| 626.72
#2009-09-22| 639.67
#2009-09-23| 642.28
#2009-09-24| 636.88
#2009-09-25| 630.46
#2009-09-28| 634.03
#2009-09-29| 634.97
#2009-09-30| 643.39
#2009-10-01| 643.47
#2009-10-02| 636.27
#2009-10-05| 640.84
#2009-10-06| 658.43
#2009-10-07| 655.89
#2009-10-08| 662.41
#2009-10-09| 658.61
#2009-10-12| 661.62
#2009-10-13| 660.98
#2009-10-14| 668.08
#2009-10-15| 679.09
#2009-10-16| 675.20
#2009-10-19| 690.70
#2009-10-20| 695.50
#2009-10-21| 692.46
#2009-10-22| 690.87
#2009-10-23| 690.97
#2009-10-26| 685.76
#2009-10-27| 678.45
#2009-10-28| 667.07
#2009-10-29| 664.59
#2009-10-30| 663.83
#2009-11-02| 656.32
#2009-11-03| 649.61
#2009-11-04| 657.14
#2009-11-05| 651.95
#2009-11-06| 657.17
#2009-11-09| 671.04
#2009-11-10| 670.97
#2009-11-11| 667.26
#2009-11-12| 664.48
#2009-11-13| 667.28
#2009-11-16| 678.88
#2009-11-17| 664.85
#2009-11-18| 666.56
#2009-11-19| 654.57
#2009-11-20| 646.96
#2009-11-23| 655.99
#2009-11-24| 647.91
#2009-11-25| 650.02
#2009-11-26| .
#2009-11-27| 633.16
#2009-11-30| 642.09
#2009-12-01| 658.52
#2009-12-02| 657.47
#2009-12-03| 654.60
#2009-12-04| 652.88
#2009-12-07| 652.43
#2009-12-08| 649.56
#2009-12-09| 649.94
#2009-12-10| 665.03
#2009-12-11| 660.78
#2009-12-14| 658.33
#2009-12-15| 658.07
#2009-12-16| 658.94
#2009-12-17| 651.21
#2009-12-18| 649.41
#2009-12-21| 651.39
#2009-12-22| 652.19
#2009-12-23| 659.52
#2009-12-24| 658.90
#2009-12-25| .
#2009-12-28| 662.36
#2009-12-29| 673.93
#2009-12-30| 673.48
#2009-12-31| 681.61
#2010-01-01| .
#2010-01-04| 687.47
#2010-01-05| 697.55
#2010-01-06| 695.49
#2010-01-07| 700.52
#2010-01-08| 701.59
#2010-01-11| 706.72
#2010-01-12| 702.79
#2010-01-13| 698.43
#2010-01-14| 701.16
#2010-01-15| 693.19
#2010-01-18| .
#2010-01-19| 689.04
#2010-01-20| 671.94
#2010-01-21| 664.34
#2010-01-22| 656.82
#2010-01-25| 660.07
#2010-01-26| 654.74
#2010-01-27| 652.60
#2010-01-28| 652.66
#2010-01-29| 649.08
#2010-02-01| 646.94
#2010-02-02| 653.78
#2010-02-03| 650.32
#2010-02-04| 637.16
#2010-02-05| 629.36
#2010-02-08| 628.24
#2010-02-09| 627.23
#2010-02-10| 628.64
#2010-02-11| 626.27
#2010-02-12| 626.99
#2010-02-15| .
#2010-02-16| 632.38
#2010-02-17| 634.23
#2010-02-18| 631.97
#2010-02-19| 625.58
#2010-02-22| 635.69
#2010-02-23| 634.70
#2010-02-24| 630.21
#2010-02-25| 630.72
#2010-02-26| 641.50
#2010-03-01| 644.80
#2010-03-02| 644.96
#2010-03-03| 643.66
#2010-03-04| 639.35
#2010-03-05| 648.43
#2010-03-08| 656.21
#2010-03-09| 653.63
#2010-03-10| 662.33
#2010-03-11| 652.72
#2010-03-12| 654.72
#2010-03-15| 656.52
#2010-03-16| 659.37
#2010-03-17| 667.31
#2010-03-18| 667.37
#2010-03-19| 667.38
#2010-03-22| 662.65
#2010-03-23| 662.59
#2010-03-24| 659.56
#2010-03-25| 665.78
#2010-03-26| 661.60
#2010-03-29| 670.71
#2010-03-30| 669.74
#2010-03-31| 673.72
#2010-04-01| 672.57
#2010-04-02| .
#2010-04-05| 670.14
#2010-04-06| 671.90
#2010-04-07| 681.73
#2010-04-08| 677.67
#2010-04-09| 688.65
#2010-04-12| 689.24
#2010-04-13| 686.00
#2010-04-14| 690.36
#2010-04-15| 685.82
#2010-04-16| 682.53
#2010-04-19| 673.82
#2010-04-20| 679.58
#2010-04-21| 679.78
#2010-04-22| 676.67
#2010-04-23| 684.53
#2010-04-26| 694.24
#2010-04-27| 688.59
#2010-04-28| 683.09
#2010-04-29| 690.57
#2010-04-30| 700.03
#2010-05-03| 697.46
#2010-05-04| 692.67
#2010-05-05| 680.07
#2010-05-06| 676.85
#2010-05-07| 657.63
#2010-05-10| 672.76
#2010-05-11| 667.55
#2010-05-12| 665.73
#2010-05-13| 670.31
#2010-05-14| 667.03
#2010-05-17| 651.15
#2010-05-18| 646.16
#2010-05-19| 614.84
#2010-05-20| 607.35
#2010-05-21| 606.10
#2010-05-24| 605.23
#2010-05-25| 590.37
#2010-05-26| 592.97
#2010-05-27| 604.04
#2010-05-28| 604.77
#2010-05-31| .
#2010-06-01| 609.13
#2010-06-02| 595.08
#2010-06-03| 600.65
#2010-06-04| 594.43
#2010-06-07| 582.96
#2010-06-08| 576.60
#2010-06-09| 591.03
#2010-06-10| 599.94
#2010-06-11| 610.29
#2010-06-14| 622.34
#2010-06-15| 618.53
#2010-06-16| 625.09
#2010-06-17| 624.93
#2010-06-18| 630.42
#2010-06-21| 637.45
#2010-06-22| 634.39
#2010-06-23| 634.90
#2010-06-24| 630.69
#2010-06-25| 628.67
#2010-06-28| 626.01
#2010-06-29| 608.67
#2010-06-30| 600.54
#2010-07-01| 593.35
#2010-07-02| 600.03
#2010-07-05| .
#2010-07-06| 607.80
#2010-07-07| 610.44
#2010-07-08| 621.09
#2010-07-09| 623.54
#2010-07-12| 628.05
#2010-07-13| 630.38
#2010-07-14| 640.63
#2010-07-15| 639.83
#2010-07-16| 628.07
#2010-07-19| 615.91
#2010-07-20| 626.23
#2010-07-21| 634.20
#2010-07-22| 634.90
#2010-07-23| 639.71
#2010-07-26| 647.48
#2010-07-27| 648.13
#2010-07-28| 644.93
#2010-07-29| 645.58
#2010-07-30| 645.94
#2010-08-02| 656.53
#2010-08-03| 657.55
#2010-08-04| 653.72
#2010-08-05| 646.94
#2010-08-06| 646.87
#2010-08-09| 646.97
#2010-08-10| 639.87
#2010-08-11| 633.36
#2010-08-12| 622.79
#2010-08-13| 625.11
#2010-08-16| 623.98
#2010-08-17| 621.68
#2010-08-18| 628.59
#2010-08-19| 625.69
#2010-08-20| 614.73
#2010-08-23| 623.07
#2010-08-24| 623.67
#2010-08-25| 612.52
#2010-08-26| 622.67
#2010-08-27| 624.46
#2010-08-30| 629.93
#2010-08-31| 620.89
#2010-09-01| 637.77
#2010-09-02| 646.07
#2010-09-03| 652.26
#2010-09-06| .
#2010-09-07| 663.95
#2010-09-08| 662.58
#2010-09-09| 667.41
#2010-09-10| 668.10
#2010-09-13| 675.23
#2010-09-14| 680.91
#2010-09-15| 681.01
#2010-09-16| 670.65
#2010-09-17| 675.20
#2010-09-20| 682.29
#2010-09-21| 683.73
#2010-09-22| 693.58
#2010-09-23| 683.17
#2010-09-24| 683.13
#2010-09-27| 690.10
#2010-09-28| 689.78
#2010-09-29| 687.48
#2010-09-30| 680.00
#2010-10-01| 695.57
#2010-10-04| 698.30
#2010-10-05| 705.29
#2010-10-06| 711.81
#2010-10-07| 710.84
#2010-10-08| 710.84
#2010-10-11| 712.19
#2010-10-12| 712.69
#2010-10-13| 720.06
#2010-10-14| 720.52
#2010-10-15| 714.94
#2010-10-18| 720.38
#2010-10-19| 711.61
#2010-10-20| 715.82
#2010-10-21| 719.03
#2010-10-22| 718.99
#2010-10-25| 726.50
#2010-10-26| 723.37
#2010-10-27| 715.92
#2010-10-28| 724.16
#2010-10-29| 741.12
#2010-11-01| 745.69
#2010-11-02| 755.27
#2010-11-03| 760.36
#2010-11-04| 776.89
#2010-11-05| 775.36
#2010-11-08| 766.46
#2010-11-09| 770.03
#2010-11-10| 760.49
#2010-11-11| 763.29
#2010-11-12| 753.85
#2010-11-15| 757.40
#2010-11-16| 747.16
#2010-11-17| 745.72
#2010-11-18| 745.13
#2010-11-19| 745.61
#2010-11-22| 745.05
#2010-11-23| 728.75
#2010-11-24| 726.06
#2010-11-25| .
#2010-11-26| 716.26
#2010-11-29| 709.73
#2010-11-30| 709.89
#2010-12-01| 714.94
#2010-12-02| 724.49
#2010-12-03| 735.06
#2010-12-06| 734.78
#2010-12-07| 736.63
#2010-12-08| 724.16
#2010-12-09| 722.54
#2010-12-10| 722.10
#2010-12-13| 731.78
#2010-12-14| 726.32
#2010-12-15| 720.80
#2010-12-16| 710.56
#2010-12-17| 717.16
#2010-12-20| 721.75
#2010-12-21| 730.23
#2010-12-22| 731.04
#2010-12-23| 735.93
#2010-12-24| .
#2010-12-27| 737.88
#2010-12-28| 745.43
#2010-12-29| 755.47
#2010-12-30| 763.32
#2010-12-31| 769.19
#2011-01-03| 763.29
#2011-01-04| 756.29
#2011-01-05| 754.92
#2011-01-06| 750.09
#2011-01-07| 751.41
#2011-01-10| 753.21
#2011-01-11| 752.37
#2011-01-12| 753.99
#2011-01-13| 768.11
#2011-01-14| 765.28
#2011-01-17| .
#2011-01-18| 764.40
#2011-01-19| 767.50
#2011-01-20| 749.77
#2011-01-21| 755.20
#2011-01-24| 760.16
#2011-01-25| 763.25
#2011-01-26| 763.69
#2011-01-27| 768.18
#2011-01-28| 769.57
#2011-01-31| 769.10
#2011-02-01| 779.53
#2011-02-02| 782.66
#2011-02-03| 771.36
#2011-02-04| 771.94
#2011-02-07| 774.03
#2011-02-08| 781.82
#2011-02-09| 777.54
#2011-02-10| 765.11
#2011-02-11| 757.15
#2011-02-14| 753.20
#2011-02-15| 752.50
#2011-02-16| 751.18
#2011-02-17| 758.39
#2011-02-18| 766.05
#2011-02-21| .
#2011-02-22| 741.61
#2011-02-23| 737.35
#2011-02-24| 739.20
#2011-02-25| 741.65
#2011-02-28| 740.05
#2011-03-01| 741.76
#2011-03-02| 733.19
#2011-03-03| 734.95
#2011-03-04| 733.14
#2011-03-07| 736.92
#2011-03-08| 738.63
#2011-03-09| 737.99
#2011-03-10| 729.89
#2011-03-11| 730.46
#2011-03-14| 725.73
#2011-03-15| 706.66
#2011-03-16| 710.05
#2011-03-17| 701.97
#2011-03-18| 714.26
#2011-03-21| 718.85
#2011-03-22| 730.88
#2011-03-23| 731.36
#2011-03-24| 745.95
#2011-03-25| 748.72
#2011-03-28| 747.39
#2011-03-29| 754.44
#2011-03-30| 764.31
#2011-03-31| 765.61
#2011-04-01| 771.71
#2011-04-04| 774.16
#2011-04-05| 781.15
#2011-04-06| 787.71
#2011-04-07| 784.46
#2011-04-08| 787.19
#2011-04-11| 789.62
#2011-04-12| 792.28
#2011-04-13| 801.72
#2011-04-14| 804.29
#2011-04-15| 809.51
#2011-04-18| 797.98
#2011-04-19| 794.09
#2011-04-20| 808.85
#2011-04-21| 816.07
#2011-04-22| .
#2011-04-25| 814.59
#2011-04-26| 820.44
#2011-04-27| 821.00
#2011-04-28| 821.94
#2011-04-29| 832.56
#2011-05-02| 833.35
#2011-05-03| 826.53
#2011-05-04| 812.37
#2011-05-05| 811.63
#2011-05-06| 823.45
#2011-05-09| 821.24
#2011-05-10| 826.47
#2011-05-11| 825.53
#2011-05-12| 821.96
#2011-05-13| 819.43
#2011-05-16| 815.24
#2011-05-17| 812.37
#2011-05-18| 820.24
#2011-05-19| 822.43
#2011-05-20| 829.74
#2011-05-23| 820.96
#2011-05-24| 828.31
#2011-05-25| 826.34
#2011-05-26| 831.34
#2011-05-27| 842.99
#2011-05-30| .
#2011-05-31| 850.22
#2011-06-01| 851.81
#2011-06-02| 841.65
#2011-06-03| 837.82
#2011-06-06| 841.22
#2011-06-07| 847.68
#2011-06-08| 847.26
#2011-06-09| 851.97
#2011-06-10| 848.33
#2011-06-13| 837.46
#2011-06-14| 842.72
#2011-06-15| 836.34
#2011-06-16| 823.05
#2011-06-17| 827.61
#2011-06-20| 828.35
#2011-06-21| 829.42
#2011-06-22| 833.14
#2011-06-23| 821.49
#2011-06-24| 817.49
#2011-06-27| 808.75
#2011-06-28| 816.85
#2011-06-29| 819.74
#2011-06-30| 831.40
#2011-07-01| 838.27
#2011-07-04| .
#2011-07-05| 843.59
#2011-07-06| 841.55
#2011-07-07| 844.65
#2011-07-08| 848.61
#2011-07-11| 840.69
#2011-07-12| 827.53
#2011-07-13| 846.54
#2011-07-14| 853.69
#2011-07-15| 849.64
#2011-07-18| 843.51
#2011-07-19| 855.80
#2011-07-20| 857.74
#2011-07-21| 867.35
#2011-07-22| 871.95
#2011-07-25| 869.67
#2011-07-26| 873.54
#2011-07-27| 870.24
#2011-07-28| 869.87
#2011-07-29| 873.03
#2011-08-01| 879.54
#2011-08-02| 874.94
#2011-08-03| 857.62
#2011-08-04| 850.93
#2011-08-05| 814.47
#2011-08-08| 779.92
#2011-08-09| 754.31
#2011-08-10| 770.61
#2011-08-11| 773.41
#2011-08-12| 785.92
#2011-08-15| 792.97
#2011-08-16| 802.32
#2011-08-17| 807.29
#2011-08-18| 795.08
#2011-08-19| 786.80
#2011-08-22| 789.37
#2011-08-23| 795.53
#2011-08-24| 796.32
#2011-08-25| 797.76
#2011-08-26| 800.01
#2011-08-29| 813.04
#2011-08-30| 824.75
#2011-08-31| 834.73
#2011-09-01| 836.82
#2011-09-02| 836.32
#2011-09-05| .
#2011-09-06| 801.35
#2011-09-07| 809.43
#2011-09-08| 820.89
#2011-09-09| 805.40
#2011-09-12| 794.62
#2011-09-13| 801.47
#2011-09-14| 793.06
#2011-09-15| 801.32
#2011-09-16| 809.12
#2011-09-19| 803.16
#2011-09-20| 809.57
#2011-09-21| 803.10
#2011-09-22| 768.77
#2011-09-23| 762.34
#2011-09-26| 749.46
#2011-09-27| 777.58
#2011-09-28| 769.60
#2011-09-29| 763.17
#2011-09-30| 755.76
#2011-10-03| 747.17
#2011-10-04| 743.40
#2011-10-05| 753.78
#2011-10-06| 758.73
#2011-10-07| 776.72
#2011-10-10| 782.13
#2011-10-11| 783.00
#2011-10-12| 797.94
#2011-10-13| 790.18
#2011-10-14| 798.09
#2011-10-17| 795.80
#2011-10-18| 786.68
#2011-10-19| 795.94
#2011-10-20| 787.57
#2011-10-21| 795.52
#2011-10-24| 800.63
#2011-10-25| 793.13
#2011-10-26| 788.03
#2011-10-27| 812.42
#2011-10-28| 822.13
#2011-10-31| 815.27
#2011-11-01| 798.37
#2011-11-02| 791.28
#2011-11-03| 787.83
#2011-11-04| 797.71
#2011-11-07| 804.03
#2011-11-08| 801.50
#2011-11-09| 790.94
#2011-11-10| 777.62
#2011-11-11| 789.22
#2011-11-14| 780.71
#2011-11-15| 773.98
#2011-11-16| 769.36
#2011-11-17| 765.59
#2011-11-18| 758.67
#2011-11-21| 746.63
#2011-11-22| 746.14
#2011-11-23| 739.56
#2011-11-24| .
#2011-11-25| 729.78
#2011-11-28| 741.15
#2011-11-29| 750.49
#2011-11-30| 774.06
#2011-12-01| 772.28
#2011-12-02| 776.20
#2011-12-05| 778.00
#2011-12-06| 775.16
#2011-12-07| 769.31
#2011-12-08| 763.93
#2011-12-09| 762.70
#2011-12-12| 759.94
#2011-12-13| 759.26
#2011-12-14| 748.24
#2011-12-15| 749.87
#2011-12-16| 754.56
#2011-12-19| 749.62
#2011-12-20| 753.75
#2011-12-21| 753.32
#2011-12-22| 758.67
#2011-12-23| 758.12
#2011-12-26| .
#2011-12-27| 755.82
#2011-12-28| 760.48
#2011-12-29| 762.71
#2011-12-30| 778.68
#2012-01-02| .
#2012-01-03| 789.01
#2012-01-04| 792.52
#2012-01-05| 782.99
#2012-01-06| 776.26
#2012-01-09| 783.33
#2012-01-10| 786.50
#2012-01-11| 787.47
#2012-01-12| 783.35
#2012-01-13| 781.67
#2012-01-16| .
#2012-01-17| 792.79
#2012-01-18| 796.63
#2012-01-19| 796.65
#2012-01-20| 800.41
#2012-01-23| 810.91
#2012-01-24| 801.92
#2012-01-25| 797.93
#2012-01-26| 813.80
#2012-01-27| 817.53
#2012-01-30| 813.13
#2012-01-31| 820.76
#2012-02-01| 829.28
#2012-02-02| 833.91
#2012-02-03| 834.91
#2012-02-06| 830.32
#2012-02-07| 834.31
#2012-02-08| 837.04
#2012-02-09| 837.71
#2012-02-10| 833.92
#2012-02-13| 838.31
#2012-02-14| 830.54
#2012-02-15| 830.49
#2012-02-16| 824.54
#2012-02-17| 829.35
#2012-02-20| .
#2012-02-21| 842.66
#2012-02-22| 836.59
#2012-02-23| 839.98
#2012-02-24| 843.68
#2012-02-27| 840.09
#2012-02-28| 841.19
#2012-02-29| 846.64
#2012-03-01| 842.99
#2012-03-02| 849.21
#2012-03-05| 839.03
#2012-03-06| 831.80
#2012-03-07| 836.54
#2012-03-08| 843.83
#2012-03-09| 848.07
#2012-03-12| 843.80
#2012-03-13| 851.57
#2012-03-14| 842.99
#2012-03-15| 860.86
#2012-03-16| 861.96
#2012-03-19| 858.69
#2012-03-20| 848.30
#2012-03-21| 841.14
#2012-03-22| 835.47
#2012-03-23| 841.26
#2012-03-26| 849.45
#2012-03-27| 843.45
#2012-03-28| 841.58
#2012-03-29| 840.57
#2012-03-30| 852.58
#2012-04-02| 850.48
#2012-04-03| 850.86
#2012-04-04| 845.13
#2012-04-05| 848.04
#2012-04-06| .
#2012-04-09| 853.59
#2012-04-10| 847.41
#2012-04-11| 849.22
#2012-04-12| 860.21
#2012-04-13| 857.91
#2012-04-16| 844.88
#2012-04-17| 850.88
#2012-04-18| 857.36
#2012-04-19| 854.90
#2012-04-20| 858.60
#2012-04-23| 849.41
#2012-04-24| 850.08
#2012-04-25| 849.50
#2012-04-26| 852.16
#2012-04-27| 858.52
#2012-04-30| 863.73
#2012-05-01| 866.27
#2012-05-02| 869.60
#2012-05-03| 853.89
#2012-05-04| 841.89
#2012-05-07| 836.63
#2012-05-08| 834.22
#2012-05-09| 829.86
#2012-05-10| 836.28
#2012-05-11| 834.73
#2012-05-14| 824.22
#2012-05-15| 814.29
#2012-05-16| 805.35
#2012-05-17| 805.10
#2012-05-18| 792.00
#2012-05-21| 792.53
#2012-05-22| 800.37
#2012-05-23| 783.81
#2012-05-24| 786.08
#2012-05-25| 785.04
#2012-05-28| .
#2012-05-29| 788.68
#2012-05-30| 784.14
#2012-05-31| 779.15
#2012-06-01| 774.73
#2012-06-04| 781.59
#2012-06-05| 771.37
#2012-06-06| 793.37
#2012-06-07| 798.96
#2012-06-08| 794.53
#2012-06-11| 799.07
#2012-06-12| 795.80
#2012-06-13| 793.51
#2012-06-14| 803.16
#2012-06-15| 812.15
#2012-06-18| 818.35
#2012-06-19| 826.92
#2012-06-20| 820.19
#2012-06-21| 816.30
#2012-06-22| 807.01
#2012-06-25| 804.70
#2012-06-26| 805.72
#2012-06-27| 810.67
#2012-06-28| 809.77
#2012-06-29| 828.82
#2012-07-02| 831.74
#2012-07-03| 835.29
#2012-07-04| .
#2012-07-05| 842.93
#2012-07-06| 836.03
#2012-07-09| 834.52
#2012-07-10| 831.46
#2012-07-11| 835.91
#2012-07-12| 829.47
#2012-07-13| 838.79
#2012-07-16| 837.85
#2012-07-17| 833.81
#2012-07-18| 839.47
#2012-07-19| 845.85
#2012-07-20| 836.26
#2012-07-23| 825.44
#2012-07-24| 823.41
#2012-07-25| 817.76
#2012-07-26| 840.70
#2012-07-27| 851.78
#2012-07-30| 852.06
#2012-07-31| 858.32
#2012-08-01| 856.57
#2012-08-02| 860.36
#2012-08-03| 865.80
#2012-08-06| 869.60
#2012-08-07| 870.02
#2012-08-08| 866.18
#2012-08-09| 861.86
#2012-08-10| 861.77
#2012-08-13| 859.75
#2012-08-14| 858.59
#2012-08-15| 860.39
#2012-08-16| 863.15
#2012-08-17| 869.70
#2012-08-20| 873.99
#2012-08-21| 878.56
#2012-08-22| 874.23
#2012-08-23| 883.60
#2012-08-24| 876.30
#2012-08-27| 878.92
#2012-08-28| 875.39
#2012-08-29| 871.12
#2012-08-30| 871.23
#2012-08-31| 884.82
#2012-09-03| .
#2012-09-04| 881.94
#2012-09-05| 880.32
#2012-09-06| 895.98
#2012-09-07| 915.18
#2012-09-10| 919.98
#2012-09-11| 926.73
#2012-09-12| 939.96
#2012-09-13| 947.53
#2012-09-14| 954.46
#2012-09-17| 952.41
#2012-09-18| 952.63
#2012-09-19| 951.84
#2012-09-20| 956.22
#2012-09-21| 956.99
#2012-09-24| 943.38
#2012-09-25| 954.40
#2012-09-26| 940.82
#2012-09-27| 949.91
#2012-09-28| 959.22
#2012-10-01| 954.85
#2012-10-02| 964.96
#2012-10-03| 955.01
#2012-10-04| 957.81
#2012-10-05| 963.34
#2012-10-08| 962.36
#2012-10-09| 962.29
#2012-10-10| 958.87
#2012-10-11| 954.30
#2012-10-12| 959.30
#2012-10-15| 957.69
#2012-10-16| 957.40
#2012-10-17| 980.27
#2012-10-18| 983.07
#2012-10-19| 981.02
#2012-10-22| 980.96
#2012-10-23| 977.85
#2012-10-24| 980.00
#2012-10-25| 990.71
#2012-10-26| 990.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.99
#2012-11-01| 985.69
#2012-11-02| 977.80
#2012-11-05| 975.65
#2012-11-06| 981.18
#2012-11-07| 981.49
#2012-11-08| 971.06
#2012-11-09| 970.69
#2012-11-12| 978.19
#2012-11-13| 979.91
#2012-11-14| 965.07
#2012-11-15| 963.00
#2012-11-16| 960.55
#2012-11-19| 975.13
#2012-11-20| 973.84
#2012-11-21| 969.80
#2012-11-22| .
#2012-11-23| 986.95
#2012-11-26| 987.88
#2012-11-27| 984.60
#2012-11-28| 990.54
#2012-11-29| 991.65
#2012-11-30|1000.00
#2012-12-03| 993.14
#2012-12-04| 988.37
#2012-12-05| 989.88
#2012-12-06|1003.74
#2012-12-07|1001.90
#2012-12-10|1001.07
#2012-12-11|1003.52
#2012-12-12|1003.81
#2012-12-13|1001.16
#2012-12-14|1000.01
#2012-12-17|1003.30
#2012-12-18| 997.54
#2012-12-19|1001.87
#2012-12-20|1008.93
#2012-12-21| 997.92
#2012-12-24| 996.07
#2012-12-25| 996.07
#2012-12-26| 989.24
#2012-12-27| 992.43
#2012-12-28| 995.33
#2012-12-31|1003.53
#2013-01-01|1003.53
#2013-01-02|1013.93
#2013-01-03|1018.30
#2013-01-04|1009.99
#2013-01-07|1020.06
#2013-01-08|1020.04
#2013-01-09|1026.11
#2013-01-10|1031.65
#2013-01-11|1031.17
#2013-01-14|1033.36
#2013-01-15|1039.54
#2013-01-16|1037.28
#2013-01-17|1040.61
#2013-01-18|1023.59
#2013-01-21|1027.83
#2013-01-22|1034.59
#2013-01-23|1039.69
#2013-01-24|1039.97
#2013-01-25|1041.08
#2013-01-28|1033.69
#2013-01-29|1038.25
#2013-01-30|1045.14
#2013-01-31|1050.24
#2013-02-01|1056.29
#2013-02-04|1061.25
#2013-02-05|1054.92
#2013-02-06|1054.30
#2013-02-07|1041.76
#2013-02-08|1055.99
#2013-02-11|1055.32
#2013-02-12|1062.92
#2013-02-13|1063.21
#2013-02-14|1078.81
#2013-02-15|1069.85
#2013-02-18|1070.97
#2013-02-19|1072.62
#2013-02-20|1062.83
#2013-02-21|1057.12
#2013-02-22|1063.04
#2013-02-25|1067.10
#2013-02-26|1050.55
#2013-02-27|1057.68
#2013-02-28|1066.14
#2013-03-01|1065.39
#2013-03-04|1048.25
#2013-03-05|1054.53
#2013-03-06|1068.27
#2013-03-07|1070.32
#2013-03-08|1068.57
#2013-03-11| .
#2013-03-12|1084.12
#2013-03-13|1079.58
#2013-03-14|1085.27
#2013-03-15|1099.38
#2013-03-18|1087.00
#2013-03-19|1090.46
#2013-03-20|1094.40
#2013-03-21|1104.48
#2013-03-22|1105.98
#2013-03-25|1106.44
#2013-03-26|1115.38
#2013-03-27|1120.06
#2013-03-28|1122.49
#2013-03-29| .
#2013-04-01|1121.35
#2013-04-02|1126.78
#2013-04-03|1127.61
#2013-04-04|1122.02
#2013-04-05|1125.90
#2013-04-08|1119.74
#2013-04-09|1124.74
#2013-04-10|1137.12
#2013-04-11|1146.32
#2013-04-12|1143.88
#2013-04-15|1141.19
#2013-04-16|1136.83
#2013-04-17|1151.87
#2013-04-18|1140.28
#2013-04-19|1144.06
#2013-04-22|1153.80
#2013-04-23|1149.56
#2013-04-24|1163.68
#2013-04-25|1173.87
#2013-04-26|1180.13
#2013-04-29|1193.63
#2013-04-30|1199.62
#2013-05-01|1190.80
#2013-05-02|1179.58
#2013-05-03|1182.83
#2013-05-06|1190.28
#2013-05-07|1186.18
#2013-05-08|1183.24
#2013-05-09|1190.97
#2013-05-10|1169.97
#2013-05-13|1177.14
#2013-05-14|1167.78
#2013-05-15|1169.60
#2013-05-16|1170.32
#2013-05-17|1148.06
#2013-05-20|1167.01
#2013-05-21|1164.94
#2013-05-22|1163.90
#2013-05-23|1169.24
#2013-05-24|1153.65
#2013-05-27|1137.21
#2013-05-28|1133.94
#2013-05-29|1143.78
#2013-05-30|1135.46
#2013-05-31|1127.35
#2013-06-03|1140.07
#2013-06-04|1117.32
#2013-06-05|1107.96
#2013-06-06|1110.13
#2013-06-07|1101.97
#2013-06-10|1111.15
#2013-06-11|1104.62
#2013-06-12|1118.10
#2013-06-13|1118.43
#2013-06-14|1131.41
#2013-06-17|1124.22
#2013-06-18|1122.38
#2013-06-19|1128.67
#2013-06-20|1071.54
#2013-06-21|1061.05
#2013-06-24|1066.50
#2013-06-25|1046.88
#2013-06-26|1076.78
#2013-06-27|1074.84
#2013-06-28|1078.13
#2013-07-01|1088.14
#2013-07-02|1087.83
#2013-07-03|1090.76
#2013-07-04|1106.33
#2013-07-05|1091.64
#2013-07-08|1110.82
#2013-07-09|1120.41
#2013-07-10|1121.03
#2013-07-11|1124.12
#2013-07-12|1120.54
#2013-07-15|1125.64
#2013-07-16|1125.59
#2013-07-17|1133.10
#2013-07-18|1130.17
#2013-07-19|1133.43
#2013-07-22|1138.87
#2013-07-23|1147.46
#2013-07-24|1151.08
#2013-07-25|1161.59
#2013-07-26|1164.95
#2013-07-29|1157.28
#2013-07-30|1147.31
#2013-07-31|1139.59
#2013-08-01|1125.02
#2013-08-02|1128.07
#2013-08-05|1123.90
#2013-08-06|1134.66
#2013-08-07|1140.45
#2013-08-08|1145.12
#2013-08-09|1143.75
#2013-08-12|1145.69
#2013-08-13|1129.15
#2013-08-14|1141.04
#2013-08-15|1140.08
#2013-08-16|1145.96
#2013-08-19|1138.33
#2013-08-20|1122.30
#2013-08-21|1107.98
#2013-08-22|1102.49
#2013-08-23|1097.12
#2013-08-26|1111.37
#2013-08-27|1100.22
#2013-08-28|1096.13
#2013-08-29|1088.87
#2013-08-30|1092.86
#2013-09-02|1119.55
#2013-09-03|1118.96
#2013-09-04|1132.86
#2013-09-05|1132.61
#2013-09-06|1145.58
#2013-09-09|1151.64
#2013-09-10|1160.27
#2013-09-11|1161.95
#2013-09-12|1173.94
#2013-09-13|1176.22
#2013-09-16|1192.26
#2013-09-17|1200.57
#2013-09-18|1197.86
#2013-09-19|1229.61
#2013-09-20|1226.11
#2013-09-23|1218.97
#2013-09-24|1207.65
#2013-09-25|1218.26
#2013-09-26|1221.97
#2013-09-27|1218.21
#2013-09-30|1220.23
#2013-10-01|1213.00
#2013-10-02|1218.61
#2013-10-03|1225.78
#2013-10-04|1236.69
#2013-10-07|1233.20
#2013-10-08|1227.88
#2013-10-09|1214.52
#2013-10-10|1211.01
#2013-10-11|1222.05
#2013-10-14|1229.60
#2013-10-15|1240.43
#2013-10-16|1250.78
#2013-10-17|1281.24
#2013-10-18|1275.47
#2013-10-21|1278.58
#2013-10-22|1298.79
#2013-10-23|1291.31
#2013-10-24|1274.54
#2013-10-25|1270.76
#2013-10-28|1269.15
#2013-10-29|1261.78
#2013-10-30|1261.03
#2013-10-31|1268.82
#2013-11-01|1268.29
#2013-11-04|1280.43
#2013-11-05|1297.67
#2013-11-06|1329.17
#2013-11-07|1302.76
#2013-11-08|1295.97
#2013-11-11|1293.00
#2013-11-12|1291.77
#2013-11-13|1295.39
#2013-11-14|1303.23
#2013-11-15|1307.51
#2013-11-18|1309.88
#2013-11-19|1303.60
#2013-11-20|1285.37
#2013-11-21|1260.96
#2013-11-22|1255.99
#2013-11-25|1261.29
#2013-11-26|1245.21
#2013-11-27|1240.41
#2013-11-28|1245.16
#2013-11-29|1244.08
#2013-12-02|1240.35
#2013-12-03|1250.35
#2013-12-04|1219.17
#2013-12-05|1215.57
#2013-12-06|1230.88
#2013-12-09|1236.97
#2013-12-10|1244.46
#2013-12-11|1229.51
#2013-12-12|1232.58
#2013-12-13|1239.96
#2013-12-16|1249.28
#2013-12-17|1241.77
#2013-12-18|1229.34
#2013-12-19|1222.77
#2013-12-20|1225.70
#2013-12-23|1235.04
#2013-12-24|1245.30
#2013-12-25|1245.30
#2013-12-26|1239.83
#2013-12-27|1246.12
#2013-12-30|1250.55
#2013-12-31|1242.92
#2014-01-01|1242.92
#2014-01-02|1240.28
#2014-01-03|1254.09
#2014-01-06|1257.17
#2014-01-07|1262.13
#2014-01-08|1278.77
#2014-01-09|1288.39
#2014-01-10|1308.07
#2014-01-13|1331.38
#2014-01-14|1332.87
#2014-01-15|1341.65
#2014-01-16|1334.78
#2014-01-17|1320.66
#2014-01-20|1318.46
#2014-01-21|1336.51
#2014-01-22|1342.91
#2014-01-23|1332.99
#2014-01-24|1311.89
#2014-01-27|1301.52
#2014-01-28|1304.80
#2014-01-29|1313.81
#2014-01-30|1284.19
#2014-01-31|1284.76
#2014-02-03|1279.01
#2014-02-04|1263.40
#2014-02-05|1274.81
#2014-02-06|1284.67
#2014-02-07|1294.81
#2014-02-10|1284.95
#2014-02-11|1292.68
#2014-02-12|1296.04
#2014-02-13|1306.08
#2014-02-14|1309.93
#2014-02-17|1311.56
#2014-02-18|1303.11
#2014-02-19|1303.09
#2014-02-20|1306.50
#2014-02-21|1304.47
#2014-02-24|1318.74
#2014-02-25|1329.87
#2014-02-26|1321.28
#2014-02-27|1333.94
#2014-02-28|1341.54
#2014-03-03|1346.76
#2014-03-04|1361.84
#2014-03-05|1377.59
#2014-03-06|1402.90
#2014-03-07|1402.76
#2014-03-10|1403.38
#2014-03-11|1408.46
#2014-03-12|1401.82
#2014-03-13|1411.70
#2014-03-14|1398.64
#2014-03-17|1400.48
#2014-03-18|1422.26
#2014-03-19|1432.01
#2014-03-20|1426.94
#2014-03-21|1416.88
#2014-03-24|1420.93
#2014-03-25|1424.17
#2014-03-26|1426.85
#2014-03-27|1439.36
#2014-03-28|1443.02
#2014-03-31|1450.32
#2014-04-01|1444.98
#2014-04-02|1425.34
#2014-04-03|1420.52
#2014-04-04|1426.34
#2014-04-07|1420.10
#2014-04-08|1421.37
#2014-04-09|1431.25
#2014-04-10|1453.36
#2014-04-11|1443.31
#2014-04-14|1435.77
#2014-04-15|1434.71
#2014-04-16|1431.28
#2014-04-17|1433.23
#2014-04-18|1432.50
#2014-04-21|1431.06
#2014-04-22|1430.07
#2014-04-23|1432.85
#2014-04-24|1440.99
#2014-04-25|1444.01
#2014-04-28|1424.51
#2014-04-29|1433.46
#2014-04-30|1464.11
#2014-05-01|1460.32
#2014-05-02|1474.04
#2014-05-05|1472.02
#2014-05-06|1483.44
#2014-05-07|1475.21
#2014-05-08|1466.76
#2014-05-09|1458.92
#2014-05-12|1459.57
#2014-05-13|1469.70
#2014-05-14|1481.29
#2014-05-15|1473.66
#2014-05-16|1472.32
#2014-05-19|1463.72
#2014-05-20|1449.38
#2014-05-21|1440.50
#2014-05-22|1446.41
#2014-05-23|1455.25
#2014-05-26|1458.53
#2014-05-27|1455.12
#2014-05-28|1453.80
#2014-05-29|1453.88
#2014-05-30|1470.55
#2014-06-02|1467.52
#2014-06-03|1453.00
#2014-06-04|1451.69
#2014-06-05|1459.60
#2014-06-06|1469.34
#2014-06-09|1470.70
#2014-06-10|1469.63
#2014-06-11|1477.59
#2014-06-12|1504.63
#2014-06-13|1501.67
#2014-06-16|1508.64
#2014-06-17|1508.29
#2014-06-18|1513.97
#2014-06-19|1526.33
#2014-06-20|1505.01
#2014-06-23|1512.26
#2014-06-24|1500.49
#2014-06-25|1502.76
#2014-06-26|1515.55
#2014-06-27|1520.69
#2014-06-30|1519.91
#2014-07-01|1528.03
#2014-07-02|1525.95
#2014-07-03|1531.74
#2014-07-04|1532.00
#2014-07-07|1533.94
#2014-07-08|1530.39
#2014-07-09|1523.95
#2014-07-10|1521.85
#2014-07-11|1510.68
#2014-07-14|1520.24
#2014-07-15|1508.39
#2014-07-16|1497.61
#2014-07-17|1494.95
#2014-07-18|1489.56
#2014-07-21|1500.70
#2014-07-22|1498.50
#2014-07-23|1503.85
#2014-07-24|1494.67
#2014-07-25|1492.29
#2014-07-28|1487.80
#2014-07-29|1478.03
#2014-07-30|1476.06
#2014-07-31|1477.42
#2014-08-01|1471.43
#2014-08-04|1462.74
#2014-08-05|1462.13
#2014-08-06|1456.26
#2014-08-07|1457.06
#2014-08-08|1448.59
#2014-08-11|1446.12
#2014-08-12|1444.39
#2014-08-13|1449.26
#2014-08-14|1461.14
#2014-08-15|1466.82
#2014-08-18|1465.79
#2014-08-19|1468.19
#2014-08-20|1466.54
#2014-08-21|1468.15
#2014-08-22|1475.32
#2014-08-25|1471.73
#2014-08-26|1468.88
#2014-08-27|1480.39
#2014-08-28|1487.76
#2014-08-29|1487.03
#2014-09-01|1485.05
#2014-09-02|1473.98
#2014-09-03|1481.19
#2014-09-04|1477.80
#2014-09-05|1481.81
#2014-09-08|1477.67
#2014-09-09|1468.53
#2014-09-10|1467.17
#2014-09-11|1464.93
#2014-09-12|1454.57
#2014-09-15|1455.96
#2014-09-16|1444.34
#2014-09-17|1438.21
#2014-09-18|1435.98
#2014-09-19|1438.23
#2014-09-22|1451.86
#2014-09-23|1440.22
#2014-09-24|1445.79
#2014-09-25|1426.69
#2014-09-26|1409.02
#2014-09-29|1389.42
#2014-09-30|1394.26
#2014-10-01|1396.03
#2014-10-02|1404.56
#2014-10-03|1385.27
#2014-10-06|1397.49
#2014-10-07|1403.31
#2014-10-08|1396.93
#2014-10-09|1419.85
#2014-10-10|1391.48
#2014-10-13|1382.13
#2014-10-14|1373.96
#2014-10-15|1387.48
#2014-10-16|1381.36
#2014-10-17|1388.79
#2014-10-20|1406.47
#2014-10-21|1419.03
#2014-10-22|1431.36
#2014-10-23|1411.83
#2014-10-24|1428.11
#2014-10-27|1433.65
#2014-10-28|1447.40
#2014-10-29|1458.81
#2014-10-30|1442.98
#2014-10-31|1435.50
#2014-11-03|1431.95
#2014-11-04|1441.00
#2014-11-05|1436.78
#2014-11-06|1440.70
#2014-11-07|1446.48
#2014-11-10|1461.48
#2014-11-11|1465.22
#2014-11-12|1492.30
#2014-11-13|1486.98
#2014-11-14|1489.66
#2014-11-17|1492.27
#2014-11-18|1498.46
#2014-11-19|1487.14
#2014-11-20|1487.74
#2014-11-21|1483.67
#2014-11-24|1476.78
#2014-11-25|1477.14
#2014-11-26|1486.62
#2014-11-27|1484.93
#2014-11-28|1475.03
#2014-12-01|1482.59
#2014-12-02|1475.06
#2014-12-03|1493.15
#2014-12-04|1498.43
#2014-12-05|1484.90
#2014-12-08|1470.66
#2014-12-09|1485.24
#2014-12-10|1476.70
#2014-12-11|1479.26
#2014-12-12|1485.87
#2014-12-15|1474.43
#2014-12-16|1482.51
#2014-12-17|1471.80
#2014-12-18|1485.97
#2014-12-19|1485.90
#2014-12-22|1482.83
#2014-12-23|1479.10
#2014-12-24|1476.00
#2014-12-25|1476.00
#2014-12-26|1484.42
#2014-12-29|1504.90
#2014-12-30|1510.10
#2014-12-31|1504.27
#2015-01-01|1504.27
#2015-01-02|1486.66
#2015-01-05|1486.08
#2015-01-06|1491.47
#2015-01-07|1482.85
#2015-01-08|1504.06
#2015-01-09|1512.76
#2015-01-12|1500.07
#2015-01-13|1498.18
#2015-01-14|1501.87
#2015-01-15|1505.81
#2015-01-16|1497.20
#2015-01-19|1501.43
#2015-01-20|1484.59
#2015-01-21|1478.61
#2015-01-22|1466.03
#2015-01-23|1464.11
#2015-01-26|1449.66
#2015-01-27|1467.11
#2015-01-28|1475.57
#2015-01-29|1436.99
#2015-01-30|1428.11
#2015-02-02|1433.20
#2015-02-03|1429.08
#2015-02-04|1442.91
#2015-02-05|1452.26
#2015-02-06|1450.39
#2015-02-09|1457.13
#2015-02-10|1454.95
#2015-02-11|1456.81
#2015-02-12|1456.43
#2015-02-13|1474.74
#2015-02-16|1481.62
#2015-02-17|1484.53
#2015-02-18|1492.25
#2015-02-19|1496.26
#2015-02-20|1498.28
#2015-02-23|1505.91
#2015-02-24|1487.45
#2015-02-25|1533.85
#2015-02-26|1543.56
#2015-02-27|1552.34
#2015-03-02|1543.35
#2015-03-03|1546.36
#2015-03-04|1547.43
#2015-03-05|1532.76
#2015-03-06|1522.94
#2015-03-09|1513.17
#2015-03-10|1493.29
#2015-03-11|1476.20
#2015-03-12|1517.24
#2015-03-13|1508.72
#2015-03-16|1527.94
#2015-03-17|1509.12
#2015-03-18|1509.03
#2015-03-19|1516.73
#2015-03-20|1555.46
#2015-03-23|1564.12
#2015-03-24|1564.27
#2015-03-25|1568.68
#2015-03-26|1552.63
#2015-03-27|1551.99
#2015-03-30|1537.75
#2015-03-31|1539.45
#2015-04-01|1524.62
#2015-04-02|1535.22
#2015-04-03|1555.60
#2015-04-06|1560.11
#2015-04-07|1549.25
#2015-04-08|1567.39
#2015-04-09|1565.39
#2015-04-10|1563.63
#2015-04-13|1541.56
#2015-04-14|1575.07
#2015-04-15|1569.79
#2015-04-16|1593.20
#2015-04-17|1594.84
#2015-04-20|1582.91
#2015-04-21|1592.93
#2015-04-22|1579.15
#2015-04-23|1558.36
#2015-04-24|1555.62
#2015-04-27|1566.38
#2015-04-28|1578.07
#2015-04-29|1568.14
#2015-04-30|1551.69
#2015-05-01|1541.21
#2015-05-04|1539.45
#2015-05-05|1549.96
#2015-05-06|1539.13
#2015-05-07|1506.42
#2015-05-08|1513.00
#2015-05-11|1494.75
#2015-05-12|1492.62
#2015-05-13|1521.62
#2015-05-14|1523.89
#2015-05-15|1527.86
#2015-05-18|1509.34
#2015-05-19|1495.22
#2015-05-20|1490.98
#2015-05-21|1498.20
#2015-05-22|1508.82
#2015-05-25|1510.96
#2015-05-26|1496.94
#2015-05-27|1487.70
#2015-05-28|1472.05
#2015-05-29|1480.29
#2015-06-01|1477.69
#2015-06-02|1502.82
#2015-06-03|1507.12
#2015-06-04|1500.30
#2015-06-05|1479.51
#2015-06-08|1487.15
#2015-06-09|1494.17
#2015-06-10|1497.83
#2015-06-11|1460.61
#2015-06-12|1461.69
#2015-06-15|1458.22
#2015-06-16|1455.53
#2015-06-17|1439.10
#2015-06-18|1434.18
#2015-06-19|1431.41
#2015-06-22|1425.67
#2015-06-23|1420.69
#2015-06-24|1421.58
#2015-06-25|1427.70
#2015-06-26|1413.00
#2015-06-29|1394.97
#2015-06-30|1387.86
#2015-07-01|1399.46
#2015-07-02|1409.24
#2015-07-03|1397.97
#2015-07-06|1389.11
#2015-07-07|1380.74
#2015-07-08|1387.98
#2015-07-09|1379.81
#2015-07-10|1373.54
#2015-07-13|1365.13
#2015-07-14|1375.14
#2015-07-15|1371.61
#2015-07-16|1351.97
#2015-07-17|1361.54
#2015-07-20|1374.63
#2015-07-21|1393.03
#2015-07-22|1389.99
#2015-07-23|1403.58
#2015-07-24|1391.41
#2015-07-27|1402.03
#2015-07-28|1402.20
#2015-07-29|1411.20
#2015-07-30|1392.44
#2015-07-31|1406.27
#2015-08-03|1398.52
#2015-08-04|1387.29
#2015-08-05|1380.67
#2015-08-06|1387.30
#2015-08-07|1384.25
#2015-08-10|1383.85
#2015-08-11|1359.88
#2015-08-12|1368.82
#2015-08-13|1350.59
#2015-08-14|1342.33
#2015-08-17|1347.31
#2015-08-18|1348.63
#2015-08-19|1341.33
#2015-08-20|1356.22
#2015-08-21|1363.84
#2015-08-24|1295.25
#2015-08-25|1293.22
#2015-08-26|1268.17
#2015-08-27|1281.59
#2015-08-28|1291.79
#2015-08-31|1253.54
#2015-09-01|1258.54
#2015-09-02|1247.05
#2015-09-03|1256.31
#2015-09-04|1237.64
#2015-09-07|1236.96
#2015-09-08|1258.26
#2015-09-09|1287.36
#2015-09-10|1260.02
#2015-09-11|1264.95
#2015-09-14|1276.82
#2015-09-15|1266.25
#2015-09-16|1285.97
#2015-09-17|1285.25
#2015-09-18|1307.08
#2015-09-21|1284.15
#2015-09-22|1277.12
#2015-09-23|1263.65
#2015-09-24|1284.56
#2015-09-25|1292.04
#2015-09-28|1292.50
#2015-09-29|1283.78
#2015-09-30|1284.01
#2015-10-01|1279.45
#2015-10-02|1284.36
#2015-10-05|1307.59
#2015-10-06|1317.97
#2015-10-07|1339.42
#2015-10-08|1331.64
#2015-10-09|1350.67
#2015-10-12|1371.02
#2015-10-13|1367.03
#2015-10-14|1388.50
#2015-10-15|1418.68
#2015-10-16|1414.33
#2015-10-19|1420.22
#2015-10-20|1424.20
#2015-10-21|1422.53
#2015-10-22|1432.88
#2015-10-23|1433.68
#2015-10-26|1441.43
#2015-10-27|1449.97
#2015-10-28|1434.24
#2015-10-29|1427.34
#2015-10-30|1442.99
#2015-11-02|1440.96
#2015-11-03|1425.12
#2015-11-04|1423.76
#2015-11-05|1433.18
#2015-11-06|1415.42
#2015-11-09|1416.12
#2015-11-10|1407.09
#2015-11-11|1409.27
#2015-11-12|1405.81
#2015-11-13|1406.85
#2015-11-16|1388.89
#2015-11-17|1390.63
#2015-11-18|1392.70
#2015-11-19|1426.42
#2015-11-20|1423.16
#2015-11-23|1430.03
#2015-11-24|1440.95
#2015-11-25|1435.50
#2015-11-26|1439.26
#2015-11-27|1433.26
#2015-11-30|1445.60
#2015-12-01|1475.85
#2015-12-02|1470.39
#2015-12-03|1463.91
#2015-12-04|1491.26
#2015-12-07|1461.35
#2015-12-08|1455.40
#2015-12-09|1457.27
#2015-12-10|1482.36
#2015-12-11|1478.76
#2015-12-14|1482.41
#2015-12-15|1485.41
#2015-12-16|1496.10
#2015-12-17|1483.23
#2015-12-18|1500.83
#2015-12-21|1511.92
#2015-12-22|1524.23
#2015-12-23|1527.89
#2015-12-24|1542.92
#2015-12-25|1542.92
#2015-12-28|1547.10
#2015-12-29|1565.89
#2015-12-30|1562.36
#2015-12-31|1564.23
#2016-01-01|1564.23
#2016-01-04|1538.18
#2016-01-05|1518.48
#2016-01-06|1503.27
#2016-01-07|1490.64
#2016-01-08|1457.38
#2016-01-11|1444.17
#2016-01-12|1441.78
#2016-01-13|1457.27
#2016-01-14|1425.92
#2016-01-15|1431.19
#2016-01-18|1419.00
#2016-01-19|1432.41
#2016-01-20|1409.83
#2016-01-21|1418.28
#2016-01-22|1434.07
#2016-01-25|1449.98
#2016-01-26|1442.45
#2016-01-27|1447.79
#2016-01-28|1440.06
#2016-01-29|1443.37
#2016-02-01|1448.96
#2016-02-02|1442.95
#2016-02-03|1467.26
#2016-02-04|1478.11
#2016-02-05|1463.69
#2016-02-08|1461.70
#2016-02-09|1449.72
#2016-02-10|1442.19
#2016-02-11|1437.47
#2016-02-12|1409.75
#2016-02-15|1442.13
#2016-02-16|1435.77
#2016-02-17|1462.88
#2016-02-18|1464.49
#2016-02-19|1454.13
#2016-02-22|1480.52
#2016-02-23|1477.20
#2016-02-24|1478.86
#2016-02-25|1490.35
#2016-02-26|1481.11
#2016-02-29|1464.65
#2016-03-01|1473.82
#2016-03-02|1491.95
#2016-03-03|1518.67
#2016-03-04|1536.42
#2016-03-07|1540.21
#2016-03-08|1533.24
#2016-03-09|1546.13
#2016-03-10|1535.02
#2016-03-11|1555.34
#2016-03-14|1559.40
#2016-03-15|1548.68
#2016-03-16|1546.37
#2016-03-17|1603.55
#2016-03-18|1613.60
#2016-03-21|1604.32
#2016-03-22|1606.69
#2016-03-23|1584.90
#2016-03-24|1587.49
#2016-03-25|1587.49
#2016-03-28|1596.39
#2016-03-29|1615.49
#2016-03-30|1654.81
#2016-03-31|1663.82
#2016-04-01|1642.60
#2016-04-04|1651.03
#2016-04-05|1642.43
#2016-04-06|1637.65
#2016-04-07|1631.48
#2016-04-08|1632.46
#2016-04-11|1641.39
#2016-04-12|1651.03
#2016-04-13|1666.99
#2016-04-14|1663.20
#2016-04-15|1673.80
#2016-04-18|1686.34
#2016-04-19|1710.76
#2016-04-20|1713.62
#2016-04-21|1704.15
#2016-04-22|1684.41
#2016-04-25|1684.41
#2016-04-26|1674.09
#2016-04-27|1651.11
#2016-04-28|1683.78
#2016-04-29|1699.33
#2016-05-02|1701.84
#2016-05-03|1697.73
#2016-05-04|1680.85
#2016-05-05|1686.76
#2016-05-06|1666.67
#2016-05-09|1643.82
#2016-05-10|1644.15
#2016-05-11|1662.02
#2016-05-12|1662.44
#2016-05-13|1637.02
#2016-05-16|1651.72
#2016-05-17|1668.49
#2016-05-18|1647.87
#2016-05-19|1627.36
#2016-05-20|1636.65
#2016-05-23|1637.70
#2016-05-24|1624.30
#2016-05-25|1632.63
#2016-05-26|1636.05
#2016-05-27|1642.43
#2016-05-30|1649.92
#2016-05-31|1672.14
#2016-06-01|1674.66
#2016-06-02|1681.41
#2016-06-03|1713.87
#2016-06-06|1715.47
#2016-06-07|1715.43
#2016-06-08|1730.45
#2016-06-09|1768.58
#2016-06-10|1758.27
#2016-06-13|1743.21
#2016-06-14|1695.72
#2016-06-15|1712.20
#2016-06-16|1692.90
#2016-06-17|1711.17
#2016-06-20|1727.77
#2016-06-21|1730.80
#2016-06-22|1726.70
#2016-06-23|1745.40
#2016-06-24|1688.54
#2016-06-27|1661.22
#2016-06-28|1663.81
#2016-06-29|1707.77
#2016-06-30|1729.58
#2016-07-01|1747.47
#2016-07-04|1769.14
#2016-07-05|1755.96
#2016-07-06|1740.15
#2016-07-07|1770.02
#2016-07-08|1785.14
#2016-07-11|1780.51
#2016-07-12|1796.30
#2016-07-13|1801.93
#2016-07-14|1785.64
#2016-07-15|1773.65
#2016-07-18|1769.48
#2016-07-19|1758.79
#2016-07-20|1768.70
#2016-07-21|1767.32
#2016-07-22|1761.22
#2016-07-25|1783.53
#2016-07-26|1797.15
#2016-07-27|1792.14
#2016-07-28|1799.28
#2016-07-29|1841.17
#2016-08-01|1838.61
#2016-08-02|1851.55
#2016-08-03|1825.43
#2016-08-04|1834.86
#2016-08-05|1821.10
#2016-08-08|1832.94
#2016-08-09|1842.85
#2016-08-10|1853.19
#2016-08-11|1858.82
#2016-08-12|1860.93
#2016-08-15|1864.05
#2016-08-16|1861.03
#2016-08-17|1862.54
#2016-08-18|1881.37
#2016-08-19|1878.28
#2016-08-22|1893.74
#2016-08-23|1909.04
#2016-08-24|1891.17
#2016-08-25|1898.58
#2016-08-26|1903.95
#2016-08-29|1868.90
#2016-08-30|1859.13
#2016-08-31|1872.32
#2016-09-01|1882.21
#2016-09-02|1882.00
#2016-09-05|1899.54
#2016-09-06|1933.97
#2016-09-07|1970.54
#2016-09-08|1953.59
#2016-09-09|1918.67
#2016-09-12|1868.02
#2016-09-13|1856.28
#2016-09-14|1847.43
#2016-09-15|1842.56
#2016-09-16|1846.15
#2016-09-19|1859.09
#2016-09-20|1859.42
#2016-09-21|1851.99
#2016-09-22|1860.56
#2016-09-23|1839.44
#2016-09-26|1843.72
#2016-09-27|1842.92
#2016-09-28|1836.97
#2016-09-29|1854.82
#2016-09-30|1854.05
#2016-10-03|1854.25
#2016-10-04|1851.97
#2016-10-05|1811.04
#2016-10-06|1791.91
#2016-10-07|1777.99
#2016-10-10|1769.31
#2016-10-11|1757.67
#2016-10-12|1756.36
#2016-10-13|1747.39
#2016-10-14|1756.19
#2016-10-17|1746.57
#2016-10-18|1750.62
#2016-10-19|1760.76
#2016-10-20|1747.60
#2016-10-21|1726.98
#2016-10-24|1719.62
#2016-10-25|1732.76
#2016-10-26|1715.45
#2016-10-27|1715.72
#2016-10-28|1720.29
#2016-10-31|1715.41
#2016-11-01|1708.86
#2016-11-02|1727.85
#2016-11-03|1716.81
#2016-11-04|1701.36
#2016-11-07|1734.70
#2016-11-08|1750.34
#2016-11-09|1679.84
#2016-11-10|1671.24
#2016-11-11|1651.48
#2016-11-14|1639.37
#2016-11-15|1650.36
#2016-11-16|1662.16
#2016-11-17|1673.81
#2016-11-18|1670.37
#2016-11-21|1684.61
#2016-11-22|1678.39
#2016-11-23|1686.33
#2016-11-24|1691.21
#2016-11-25|1700.66
#2016-11-28|1711.34
#2016-11-29|1726.12
#2016-11-30|1717.38
#2016-12-01|1721.48
#2016-12-02|1719.76
#2016-12-05|1704.90
#2016-12-06|1715.79
#2016-12-07|1723.42
#2016-12-08|1736.27
#2016-12-09|1733.33
#2016-12-12|1739.50
#2016-12-13|1739.09
#2016-12-14|1721.38
#2016-12-15|1654.64
#2016-12-16|1636.11
#2016-12-19|1644.76
#2016-12-20|1638.04
#2016-12-21|1636.68
#2016-12-22|1640.96
#2016-12-23|1633.35
#2016-12-26|1633.35
#2016-12-27|1637.99
#2016-12-28|1646.95
#2016-12-29|1667.76
#2016-12-30|1685.17
#2017-01-02|1685.17
#2017-01-03|1668.50
#2017-01-04|1691.90
#2017-01-05|1709.16
#2017-01-06|1699.88
#2017-01-09|1713.86
#2017-01-10|1719.91
#2017-01-11|1719.09
#2017-01-12|1758.29
#2017-01-13|1758.14
#2017-01-16|1761.24
#2017-01-17|1782.46
#2017-01-18|1779.87
#2017-01-19|1772.67
#2017-01-20|1764.92
#2017-01-23|1783.50
#2017-01-24|1800.65
#2017-01-25|1804.28
#2017-01-26|1797.31
#2017-01-27|1810.76
#2017-01-30|1803.16
#2017-01-31|1808.74
#2017-02-01|1792.54
#2017-02-02|1804.60
#2017-02-03|1812.52
#2017-02-06|1804.97
#2017-02-07|1798.93
#2017-02-08|1807.10
#2017-02-09|1797.16
#2017-02-10|1795.26
#2017-02-13|1794.15
#2017-02-14|1794.00
#2017-02-15|1810.39
#2017-02-16|1816.02
#2017-02-17|1810.98
#2017-02-20|1802.05
#2017-02-21|1793.00
#2017-02-22|1783.83
#2017-02-23|1804.20
#2017-02-24|1795.49
#2017-02-27|1801.68
#2017-02-28|1820.90
#2017-03-01|1789.52
#2017-03-02|1787.44
#2017-03-03|1763.72
#2017-03-06|1770.42
#2017-03-07|1760.43
#2017-03-08|1748.25
#2017-03-09|1743.19
#2017-03-10|1756.51
#2017-03-13|1758.85
#2017-03-14|1758.81
#2017-03-15|1760.01
#2017-03-16|1761.80
#2017-03-17|1771.76
#2017-03-20|1775.14
#2017-03-21|1787.80
#2017-03-22|1785.28
#2017-03-23|1788.31
#2017-03-24|1782.55
#2017-03-27|1786.84
#2017-03-28|1786.03
#2017-03-29|1798.13
#2017-03-30|1808.58
#2017-03-31|1808.78
#2017-04-03|1811.62
#2017-04-04|1810.72
#2017-04-05|1818.52
#2017-04-06|1831.12
#2017-04-07|1822.03
#2017-04-10|1821.81
#2017-04-11|1824.36
#2017-04-12|1822.29
#2017-04-13|1837.04
#2017-04-14|1837.04
#2017-04-17|1844.65
#2017-04-18|1842.89
#2017-04-19|1839.13
#2017-04-20|1827.14
#2017-04-21|1826.25
#2017-04-24|1841.28
#2017-04-25|1824.37
#2017-04-26|1827.40
#2017-04-27|1827.70
#2017-04-28|1827.15
#2017-05-01|1841.86
#2017-05-02|1856.70
#2017-05-03|1845.57
#2017-05-04|1823.51
#2017-05-05|1839.08
#2017-05-08|1856.48
#2017-05-09|1862.82
#2017-05-10|1879.43
#2017-05-11|1873.07
#2017-05-12|1867.25
#2017-05-15|1870.68
#2017-05-16|1872.89
#2017-05-17|1881.57
#2017-05-18|1868.86
#2017-05-19|1869.07
#2017-05-22|1891.27
#2017-05-23|1900.10
#2017-05-24|1906.24
#2017-05-25|1915.59
#2017-05-26|1915.23
#2017-05-29|1914.48
#2017-05-30|1919.84
#2017-05-31|1931.62
#2017-06-01|1930.08
#2017-06-02|1956.57
#2017-06-05|1957.94
#2017-06-06|1972.41
#2017-06-07|1966.48
#2017-06-08|1969.22
#2017-06-09|1956.19
#2017-06-12|1957.66
#2017-06-13|1966.55
#2017-06-14|2002.45
#2017-06-15|1981.52
#2017-06-16|2003.46
#2017-06-19|2011.01
#2017-06-20|2016.20
#2017-06-21|1995.60
#2017-06-22|2012.24
#2017-06-23|2019.15
#2017-06-26|2032.23
#2017-06-27|2028.62
#2017-06-28|2030.57
#2017-06-29|2042.93
#2017-06-30|2035.18
#2017-07-03|2020.94
#2017-07-04|2026.81
#2017-07-05|2018.68
#2017-07-06|2025.09
#2017-07-07|2022.42
#2017-07-10|2019.09
#2017-07-11|2015.16
#2017-07-12|2023.34
#2017-07-13|2040.58
#2017-07-14|2060.42
#2017-07-17|2068.46
#2017-07-18|2080.63
#2017-07-19|2083.89
#2017-07-20|2081.00
#2017-07-21|2094.75
#2017-07-24|2094.52
#2017-07-25|2095.92
#2017-07-26|2106.05
#2017-07-27|2131.45
#2017-07-28|2115.79
#2017-07-31|2128.80
#2017-08-01|2130.32
#2017-08-02|2121.67
#2017-08-03|2127.41
#2017-08-04|2116.71
#2017-08-07|2111.01
#2017-08-08|2096.10
#2017-08-09|2093.52
#2017-08-10|2077.83
#2017-08-11|2062.46
#2017-08-14|2078.66
#2017-08-15|2071.47
#2017-08-16|2086.47
#2017-08-17|2103.82
#2017-08-18|2107.84
#2017-08-21|2108.58
#2017-08-22|2092.60
#2017-08-23|2077.36
#2017-08-24|2081.67
#2017-08-25|2098.54
#2017-08-28|2089.13
#2017-08-29|2079.73
#2017-08-30|2063.48
#2017-08-31|2058.05
#2017-09-01|2059.21
#2017-09-04|2057.88
#2017-09-05|2073.30
#2017-09-06|2072.03
#2017-09-07|2069.25
#2017-09-08|2086.98
#2017-09-11|2090.79
#2017-09-12|2097.82
#2017-09-13|2085.21
#2017-09-14|2067.76
#2017-09-15|2075.15
#2017-09-18|2078.11
#2017-09-19|2097.28
#2017-09-20|2129.32
#2017-09-21|2102.25
#2017-09-22|2111.23
#2017-09-25|2106.22
#2017-09-26|2089.99
#2017-09-27|2108.56
#2017-09-28|2114.96
#2017-09-29|2125.34
#2017-10-02|2125.30
#2017-10-03|2113.05
#2017-10-04|2126.70
#2017-10-05|2132.89
#2017-10-06|2118.75
#2017-10-09|2124.61
#2017-10-10|2136.74
#2017-10-11|2143.53
#2017-10-12|2166.65
#2017-10-13|2201.99
#2017-10-16|2189.46
#2017-10-17|2187.13
#2017-10-18|2179.56
#2017-10-19|2142.73
#2017-10-20|2120.16
#2017-10-23|2120.01
#2017-10-24|2100.08
#2017-10-25|2102.00
#2017-10-26|2093.82
#2017-10-27|2103.53
#2017-10-30|2118.36
#2017-10-31|2117.78
#2017-11-01|2099.04
#2017-11-02|2127.33
#2017-11-03|2117.33
#2017-11-06|2109.70
#2017-11-07|2096.55
#2017-11-08|2096.87
#2017-11-09|2100.54
#2017-11-10|2088.95
#2017-11-13|2077.33
#2017-11-14|2069.65
#2017-11-15|2076.42
#2017-11-16|2084.47
#2017-11-17|2071.64
#2017-11-20|2082.50
#2017-11-21|2096.27
#2017-11-22|2127.06
#2017-11-23|2137.55
#2017-11-24|2137.34
#2017-11-27|2155.92
#2017-11-28|2148.26
#2017-11-29|2137.03
#2017-11-30|2145.11
#2017-12-01|2134.85
#2017-12-04|2135.31
#2017-12-05|2136.70
#2017-12-06|2124.93
#2017-12-07|2111.32
#2017-12-08|2126.90
#2017-12-11|2155.61
#2017-12-12|2156.05
#2017-12-13|2176.29
#2017-12-14|2179.73
#2017-12-15|2197.65
#2017-12-18|2200.95
#2017-12-19|2212.56
#2017-12-20|2202.74
#2017-12-21|2218.33
#2017-12-22|2226.39
#2017-12-25|2226.39
#2017-12-26|2229.72
#2017-12-27|2236.38
#2017-12-28|2249.98
#2017-12-29|2257.85
#2018-01-01|2257.85
#2018-01-02|2257.06
#2018-01-03|2253.29
#2018-01-04|2279.61
#2018-01-05|2286.36
#2018-01-08|2289.05
#2018-01-09|2298.20
#2018-01-10|2285.69
#2018-01-11|2269.53
#2018-01-12|2278.36
#2018-01-15|2293.87
#2018-01-16|2296.77
#2018-01-17|2295.63
#2018-01-18|2306.68
#2018-01-19|2304.61
#2018-01-22|2332.14
#2018-01-23|2344.80
#2018-01-24|2371.00
#2018-01-25|2372.44
#2018-01-26|2345.22
#2018-01-29|2343.06
#2018-01-30|2336.96
#2018-01-31|2393.51
#2018-02-01|2377.59
#2018-02-02|2356.74
#2018-02-05|2302.69
#2018-02-06|2301.11
#2018-02-07|2287.21
#2018-02-08|2260.03
#2018-02-09|2245.01
#2018-02-12|2239.18
#2018-02-13|2273.11
#2018-02-14|2284.76
#2018-02-15|2295.17
#2018-02-16|2311.56
#2018-02-19|2298.92
#2018-02-20|2292.21
#2018-02-21|2369.97
#2018-02-22|2404.45
#2018-02-23|2386.66
#2018-02-26|2409.69
#2018-02-27|2391.26
#2018-02-28|2391.62
#2018-03-01|2389.71
#2018-03-02|2372.59
#2018-03-05|2368.98
#2018-03-06|2397.81
#2018-03-07|2385.00
#2018-03-08|2410.13
#2018-03-09|2432.72
#2018-03-12|2460.42
#2018-03-13|2484.74
#2018-03-14|2471.98
#2018-03-15|2470.58
#2018-03-16|2446.05
#2018-03-19|2445.23
#2018-03-20|2427.23
#2018-03-21|2447.18
#2018-03-22|2460.19
#2018-03-23|2451.52
#2018-03-26|2452.41
#2018-03-27|2463.78
#2018-03-28|2426.59
#2018-03-29|2421.13
#2018-03-30|2421.13
#2018-04-02|2425.15
#2018-04-03|2437.41
#2018-04-04|2464.97
#2018-04-05|2447.68
#2018-04-06|2454.91
#2018-04-09|2474.39
#2018-04-10|2504.40
#2018-04-11|2517.20
#2018-04-12|2512.72
#2018-04-13|2510.69
#2018-04-16|2498.54
#2018-04-17|2484.19
#2018-04-18|2492.04
#2018-04-19|2473.91
#2018-04-20|2438.18
#2018-04-23|2413.39
#2018-04-24|2389.77
#2018-04-25|2372.13
#2018-04-26|2370.11
#2018-04-27|2385.19
#2018-04-30|2405.76
#2018-05-01|2386.87
#2018-05-02|2399.62
#2018-05-03|2416.56
#2018-05-04|2409.20
#2018-05-07|2422.44
#2018-05-08|2409.69
#2018-05-09|2418.42
#2018-05-10|2406.94
#2018-05-11|2419.78
#2018-05-14|2411.64
#2018-05-15|2385.09
#2018-05-16|2390.12
#2018-05-17|2403.64
#2018-05-18|2433.08
#2018-05-21|2430.68
#2018-05-22|2433.48
#2018-05-23|2433.00
#2018-05-24|2441.88
#2018-05-25|2440.56
#2018-05-28|2448.63
#2018-05-29|2448.65
#2018-05-30|2457.90
#2018-05-31|2485.97
#2018-06-01|2466.90
#2018-06-04|2485.27
#2018-06-05|2495.16
#2018-06-06|2513.07
#2018-06-07|2524.35
#2018-06-08|2527.36
#2018-06-11|2522.07
#2018-06-12|2522.42
#2018-06-13|2533.16
#2018-06-14|2527.71
#2018-06-15|2499.97
#2018-06-18|2496.95
#2018-06-19|2484.60
#2018-06-20|2456.17
#2018-06-21|2477.29
#2018-06-22|2476.96
#2018-06-25|2488.82
#2018-06-26|2438.25
#2018-06-27|2453.31
#2018-06-28|2433.09
#2018-06-29|2449.53
#2018-07-02|2417.46
#2018-07-03|2443.58
#2018-07-04|2456.56
#2018-07-05|2468.00
#2018-07-06|2489.86
#2018-07-09|2493.56
#2018-07-10|2489.33
#2018-07-11|2465.80
#2018-07-12|2449.87
#2018-07-13|2461.13
#2018-07-16|2458.00
#2018-07-17|2470.52
#2018-07-18|2461.86
#2018-07-19|2439.45
#2018-07-20|2466.30
#2018-07-23|2449.73
#2018-07-24|2463.44
#2018-07-25|2468.73
#2018-07-26|2465.40
#2018-07-27|2481.09
#2018-07-30|2469.57
#2018-07-31|2470.98
#2018-08-01|2456.44
#2018-08-02|2434.26
#2018-08-03|2434.19
#2018-08-06|2435.56
#2018-08-07|2430.64
#2018-08-08|2436.94
#2018-08-09|2399.55
#2018-08-10|2407.62
#2018-08-13|2388.88
#2018-08-14|2393.55
#2018-08-15|2379.79
#2018-08-16|2396.73
#2018-08-17|2411.20
#2018-08-20|2422.88
#2018-08-21|2447.06
#2018-08-22|2463.87
#2018-08-23|2440.32
#2018-08-24|2447.70
#2018-08-27|2455.50
#2018-08-28|2463.93
#2018-08-29|2480.62
#2018-08-30|2455.95
#2018-08-31|2440.77
#2018-09-03|2428.17
#2018-09-04|2423.63
#2018-09-05|5635.60
#2018-09-06|2452.51
#2018-09-07|2430.71
#2018-09-10|2418.52
#2018-09-11|2439.39
#2018-09-12|2444.13
#2018-09-13|2463.22
#2018-09-14|2476.71
#2018-09-17|2480.66
#2018-09-18|2496.28
#2018-09-19|2511.37
#2018-09-20|2537.04
#2018-09-21|2539.43
#2018-09-24|2523.20
#2018-09-25|2525.49
#2018-09-26|2527.59
#2018-09-27|2505.47
#2018-09-28|2521.13
#2018-10-01|2510.98
#2018-10-02|2504.55
#2018-10-03|2483.18
#2018-10-04|2462.44
#2018-10-05|2428.17
#2018-10-08|2408.44
#2018-10-09|2401.83
#2018-10-10|2413.96
#2018-10-11|2361.63
#2018-10-12|2365.19
#2018-10-15|2384.68
#2018-10-16|2397.96
#2018-10-17|2404.31
#2018-10-18|2398.34
#2018-10-19|2380.46
#2018-10-22|2366.92
#2018-10-23|2341.31
#2018-10-24|2332.18
#2018-10-25|2305.82
#2018-10-26|2302.68
#2018-10-29|2309.24
#2018-10-30|2322.52
#2018-10-31|2333.76
#2018-11-01|2386.93
#2018-11-02|2389.68
#2018-11-05|2386.19
#2018-11-06|2394.65
#2018-11-07|2453.20
#2018-11-08|2465.30
#2018-11-09|2472.01
#2018-11-12|2470.48
#2018-11-13|2464.06
#2018-11-14|2482.91
#2018-11-15|2497.57
#2018-11-16|2507.34
#2018-11-19|2501.09
#2018-11-20|2491.03
#2018-11-21|2510.64
#2018-11-22|2490.26
#2018-11-23|2476.55
#2018-11-26|2477.15
#2018-11-27|2463.23
#2018-11-28|2472.43
#2018-11-29|2516.08
#2018-11-30|2542.48
#2018-12-03|2567.25
#2018-12-04|2562.28
#2018-12-05|2533.25
#2018-12-06|2528.86
#2018-12-07|2520.20
#2018-12-10|2504.96
#2018-12-11|2507.45
#2018-12-12|2512.29
#2018-12-13|2514.70
#2018-12-14|2502.32
#2018-12-17|2500.00
#2018-12-18|2499.49
#2018-12-19|2523.47
#2018-12-20|2482.47
#2018-12-21|2445.83
#2018-12-24|2446.90
#2018-12-25|2446.90
#2018-12-26|2453.28
#2018-12-27|2449.17
#2018-12-28|2456.76
#2018-12-31|2470.07
#2019-01-01|2470.07
#2019-01-02|2455.70
#2019-01-03|2425.46
#2019-01-04|2445.01
#2019-01-07|2472.64
#2019-01-08|2463.92
#2019-01-09|2512.65
#2019-01-10|2508.84
#2019-01-11|2535.61
#2019-01-14|2536.59
#2019-01-15|2537.98
#2019-01-16|2533.41
#2019-01-17|2523.27
#2019-01-18|2541.25
#2019-01-21|2539.65
#2019-01-22|2538.00
#2019-01-23|2553.90
#2019-01-24|2545.67
#2019-01-25|2577.76
#2019-01-28|2582.94
#2019-01-29|2570.80
#2019-01-30|2552.46
#2019-01-31|2597.16
#2019-02-01|2588.01
#2019-02-04|2576.79
#2019-02-05|2591.21
#2019-02-06|2572.60
#2019-02-07|2561.47
#2019-02-08|2560.99
#2019-02-11|2564.82
#2019-02-12|2587.13
#2019-02-13|2625.43
#2019-02-14|2625.60
#2019-02-15|2637.91
#2019-02-18|2634.53
#2019-02-19|2631.99
#2019-02-20|2636.04
#2019-02-21|2609.07
#2019-02-22|2623.96
#2019-02-25|2651.21
#2019-02-26|2638.99
#2019-02-27|2609.75
#2019-02-28|2607.42
#2019-03-01|2611.58
#2019-03-04|2625.03
#2019-03-05|2614.82
#2019-03-06|2613.93
#2019-03-07|2617.39
#2019-03-08|2627.27
#2019-03-11|2640.11
#2019-03-12|2655.81
#2019-03-13|2662.96
#2019-03-14|2656.36
#2019-03-15|2683.76
#2019-03-18|2703.04
#2019-03-19|2703.01
#2019-03-20|2688.86
#2019-03-21|2689.36
#2019-03-22|2721.91
#2019-03-25|2719.37
#2019-03-26|2734.94
#2019-03-27|2712.90
#2019-03-28|2735.95
#2019-03-29|2776.19
#2019-04-01|2785.37
#2019-04-02|2781.72
#2019-04-03|2805.61
#2019-04-04|2780.50
#2019-04-05|2764.11
#2019-04-08|2749.20
#2019-04-09|2750.02
#2019-04-10|2730.37
#2019-04-11|2750.30
#2019-04-12|2762.41
#2019-04-15|2765.42
#2019-04-16|2775.82
#2019-04-17|2776.54
#2019-04-18|2762.17
#2019-04-19|2762.17
#2019-04-22|2761.55
#2019-04-23|2745.36
#2019-04-24|2742.94
#2019-04-25|2746.88
#2019-04-26|2744.18
#2019-04-29|2738.19
#2019-04-30|2735.13
#2019-05-01|2724.17
#2019-05-02|2763.17
#2019-05-03|2758.77
#2019-05-06|2728.64
#2019-05-07|2733.54
#2019-05-08|2749.96
#2019-05-09|2749.43
#2019-05-10|2775.41
#2019-05-13|2762.36
#2019-05-14|2732.81
#2019-05-15|2735.49
#2019-05-16|2743.91
#2019-05-17|2732.97
#2019-05-20|2754.61
#2019-05-21|2726.47
#2019-05-22|2731.21
#2019-05-23|2747.05
#2019-05-24|2760.73
#2019-05-27|2743.89
#2019-05-28|2752.69
#2019-05-29|2726.68
#2019-05-30|2718.21
#2019-05-31|2726.46
#2019-06-03|2748.21
#2019-06-04|2751.44
#2019-06-05|2766.87
#2019-06-06|2766.07
#2019-06-07|2798.39
#2019-06-10|2783.92
#2019-06-11|2791.31
#2019-06-12|2809.73
#2019-06-13|2808.38
#2019-06-14|2787.64
#2019-06-17|2781.92
#2019-06-18|2802.08
#2019-06-19|2817.69
#2019-06-20|2815.85
#2019-06-21|2853.53
#2019-06-24|2874.77
#2019-06-25|2891.45
#2019-06-26|2913.11
#2019-06-27|2909.99
#2019-06-28|2934.76
#2019-07-01|2899.79
#2019-07-02|2916.92
#2019-07-03|2933.38
#2019-07-04|2936.67
#2019-07-05|2919.15
#2019-07-08|2918.52
#2019-07-09|2884.61
#2019-07-10|2911.54
#2019-07-11|2935.82
#2019-07-12|2936.37
#2019-07-15|2948.02
#2019-07-16|2960.11
#2019-07-17|2944.78
#2019-07-18|2964.58
#2019-07-19|2972.67
#2019-07-22|2993.81
#2019-07-23|2962.67
#2019-07-24|2966.79
#2019-07-25|2970.52
#2019-07-26|2936.12
#2019-07-29|2931.69
#2019-07-30|2926.44
#2019-07-31|2920.32
#2019-08-01|2908.45
#2019-08-02|2899.38
#2019-08-05|2873.26
#2019-08-06|2831.40
#2019-08-07|2855.87
#2019-08-08|2901.31
#2019-08-09|2906.02
#2019-08-12|2894.84
#2019-08-13|2894.91
#2019-08-14|2885.03
#2019-08-15|2847.09
#2019-08-16|2828.27
#2019-08-19|2826.53
#2019-08-20|2835.15
#2019-08-21|2846.69
#2019-08-22|2849.07
#2019-08-23|2848.69
#2019-08-26|2798.31
#2019-08-27|2789.19
#2019-08-28|2787.42
#2019-08-29|2779.67
#2019-08-30|2808.45
#2019-09-02|2825.53
#2019-09-03|2865.42
#2019-09-04|2894.96
#2019-09-05|2927.43
#2019-09-06|2989.70
#2019-09-09|2992.89
#2019-09-10|2981.37
#2019-09-11|2932.59
#2019-09-12|2937.56
#2019-09-13|2906.35
#2019-09-16|2867.07
#2019-09-17|2875.72
#2019-09-18|2854.87
#2019-09-19|2846.74
#2019-09-20|2842.10
#2019-09-23|2849.60
#2019-09-24|2869.11
#2019-09-25|2846.78
#2019-09-26|2848.00
#2019-09-27|2862.60
#2019-09-30|2870.06
#2019-10-01|2849.98
#2019-10-02|2844.97
#2019-10-03|2834.22
#2019-10-04|2850.65
#2019-10-07|2858.77
#2019-10-08|2870.99
#2019-10-09|2855.26
#2019-10-10|2853.14
#2019-10-11|2864.09
#2019-10-14|2863.62
#2019-10-15|2864.67
#2019-10-16|2868.92
#2019-10-17|2910.69
#2019-10-18|2922.07
#2019-10-21|2913.08
#2019-10-22|2920.18
#2019-10-23|2911.33
#2019-10-24|2886.01
#2019-10-25|2868.81
#2019-10-28|2859.34
#2019-10-29|2854.50
#2019-10-30|2856.81
#2019-10-31|2877.80
#2019-11-01|2882.12
#2019-11-04|2883.32
#2019-11-05|2881.58
#2019-11-06|2873.05
#2019-11-07|2850.20
#2019-11-08|2863.50
#2019-11-11|2886.13
#2019-11-12|2874.87
#2019-11-13|2886.81
#2019-11-14|2897.79
#2019-11-15|2916.25
#2019-11-18|2903.12
#2019-11-19|2891.47
#2019-11-20|2906.24
#2019-11-21|2886.86
#2019-11-22|2884.15
#2019-11-25|2869.50
#2019-11-26|2931.64
#2019-11-27|2933.04
#2019-11-28|2944.44
#2019-11-29|2963.69
#2019-12-02|3003.55
#2019-12-03|3001.43
#2019-12-04|3005.23
#2019-12-05|3009.33
#2019-12-06|3023.23
#2019-12-09|3023.58
#2019-12-10|3008.13
#2019-12-11|3030.34
#2019-12-12|3039.67
#2019-12-13|3018.86
#2019-12-16|3036.63
#2019-12-17|3038.90
#2019-12-18|3062.17
#2019-12-19|3090.71
#2019-12-20|3113.54
#2019-12-23|3139.09
#2019-12-24|3161.20
#2019-12-25|3161.20
#2019-12-26|3171.43
#2019-12-27|3191.91
#2019-12-30|3199.75
#2019-12-31|3201.59
#2020-01-01|3201.59
#2020-01-02|3185.45
#2020-01-03|3192.24
#2020-01-06|3192.29
#2020-01-07|3179.57
#2020-01-08|3156.68
#2020-01-09|3165.93
#2020-01-10|3183.10
#2020-01-13|3187.31
#2020-01-14|3190.81
#2020-01-15|3214.46
#2020-01-16|3229.52
#2020-01-17|3232.45
#2020-01-20|3214.55
#2020-01-21|3233.52
#2020-01-22|3238.13
#2020-01-23|3243.68
#2020-01-24|3250.98
#2020-01-27|3202.46
#2020-01-28|3152.52
#2020-01-29|3151.87
#2020-01-30|3124.63
#2020-01-31|3114.85
#2020-02-03|3064.50
#2020-02-04|3067.05
#2020-02-05|3083.18
#2020-02-06|3076.04
#2020-02-07|3065.29
#2020-02-10|3034.84
#2020-02-11|3057.72
#2020-02-12|3086.26
#2020-02-13|3077.92
#2020-02-14|3055.02
#2020-02-17|3054.96
#2020-02-18|3063.25
#2020-02-19|3055.63
#2020-02-20|3065.23
#2020-02-21|3057.68
#2020-02-24|3020.86
#2020-02-25|2968.78
#2020-02-26|2905.05
#2020-02-27|2888.49
#2020-02-28|2778.72
#2020-03-02|2743.60
#2020-03-03|2834.53
#2020-03-04|2838.98
#2020-03-05|2898.91
#2020-03-06|2867.82
#2020-03-09|2786.05
#2020-03-10|2682.60
#2020-03-11|2687.86
#2020-03-12|2479.77
#2020-03-13|2313.73
#2020-03-16|2210.40
#2020-03-17|2147.26
#2020-03-18|2068.38
#2020-03-19|1959.40
#2020-03-20|1965.23
#2020-03-23|1710.66
#2020-03-24|1906.21
#2020-03-25|1975.23
#2020-03-26|2104.41
#2020-03-27|2119.63
#2020-03-30|2104.95
#2020-03-31|2141.93
#2020-04-01|2157.69
#2020-04-02|2133.84
#2020-04-03|2137.38
#2020-04-06|2110.53
#2020-04-07|2165.93
#2020-04-08|2222.88
#2020-04-09|2262.81
#2020-04-10|2262.81
#2020-04-13|2268.97
#2020-04-14|2314.60
#2020-04-15|2342.33
#2020-04-16|2342.26
#2020-04-17|2439.85
#2020-04-20|2441.11
#2020-04-21|2347.65
#2020-04-22|2305.95
#2020-04-23|2362.51
#2020-04-24|2322.15
#2020-04-27|2344.03
#2020-04-28|2382.12
#2020-04-29|2413.09
#2020-04-30|2433.29
#2020-05-01|2375.22
#2020-05-04|2339.16
#2020-05-05|2369.33
#2020-05-06|2375.17
#2020-05-07|2396.94
#2020-05-08|2440.44
#2020-05-11|2435.55
#2020-05-12|2453.36
#2020-05-13|2387.23
#2020-05-14|2377.12
#2020-05-15|2354.20
#2020-05-18|2396.84
#2020-05-19|2446.06
#2020-05-20|2470.55
#2020-05-21|2453.44
#2020-05-22|2434.44
#2020-05-25|2448.70
#2020-05-26|2510.91
#2020-05-27|2549.14
#2020-05-28|2540.31
#2020-05-29|2535.60
#2020-06-01|2574.30
#2020-06-02|2658.45
#2020-06-03|2716.02
#2020-06-04|2763.64
#2020-06-05|2793.75
#2020-06-08|2868.32
#2020-06-09|2847.16
#2020-06-10|2827.09
#2020-06-11|2764.48
#2020-06-12|2668.49
#2020-06-15|2668.51
#2020-06-16|2695.21
#2020-06-17|2751.55
#2020-06-18|2728.37
#2020-06-19|2747.83
#2020-06-22|2768.45
#2020-06-23|2763.59
#2020-06-24|2736.29
#2020-06-25|2683.81
#2020-06-26|2664.11
#2020-06-29|2651.83
#2020-06-30|2675.45
#2020-07-01|2695.36
#2020-07-02|2744.88
#2020-07-03|2767.60
#2020-07-06|2800.80
#2020-07-07|2818.27
#2020-07-08|2791.58
#2020-07-09|2733.38
#2020-07-10|2718.27
#2020-07-13|2732.37
#2020-07-14|2714.55
#2020-07-15|2756.99
#2020-07-16|2746.22
#2020-07-17|2750.69
#2020-07-20|2745.32
#2020-07-21|2787.57
#2020-07-22|2823.71
#2020-07-23|2822.01
#2020-07-24|2807.72
#2020-07-27|2818.45
#2020-07-28|2806.01
#2020-07-29|2795.07
#2020-07-30|2806.41
#2020-07-31|2828.51
#2020-08-03|2774.61
#2020-08-04|2801.08
#2020-08-05|2823.15
#2020-08-06|2844.48
#2020-08-07|2808.59
#2020-08-10|2821.73
#2020-08-11|2827.87
#2020-08-12|2779.48
#2020-08-13|2765.96
#2020-08-14|2732.88
#2020-08-17|2771.65
#2020-08-18|2834.05
#2020-08-19|2844.58
#2020-08-20|2793.96
#2020-08-21|2841.39
#2020-08-24|2872.39
#2020-08-25|2883.18
#2020-08-26|2925.91
#2020-08-27|2933.44
#2020-08-28|3002.52
#2020-08-31|3012.25
#2020-09-01|2995.28
#2020-09-02|3011.83
#2020-09-03|3031.09
#2020-09-04|2974.13
#2020-09-07|3000.09
#2020-09-08|3002.34
#2020-09-09|2991.28
#2020-09-10|2999.98
#2020-09-11|2986.87
#2020-09-14|3028.30
#2020-09-15|3032.63
#2020-09-16|3053.10
#2020-09-17|3045.19
#2020-09-18|3048.24
#2020-09-21|2970.81
#2020-09-22|2976.75
#2020-09-23|2946.89
#2020-09-24|2915.92
#2020-09-25|2941.21
#2020-09-28|2982.07
#2020-09-29|2999.23
#2020-09-30|3026.12
#2020-10-01|3059.22
#2020-10-02|3075.75
#2020-10-05|3095.98
#2020-10-06|3126.65
#2020-10-07|3113.01
#2020-10-08|3151.86
#2020-10-09|3224.23
#2020-10-12|3239.86
#2020-10-13|3242.24
#2020-10-14|3298.58
#2020-10-15|3257.03
#2020-10-16|3262.90
#2020-10-19|3265.58
#2020-10-20|3258.31
#2020-10-21|3295.41
#2020-10-22|3303.95
#2020-10-23|3313.77
#2020-10-26|3325.46
#2020-10-27|3295.89
#2020-10-28|3248.70
#2020-10-29|3195.42
#2020-10-30|3199.85
#2020-11-02|3181.79
#2020-11-03|3247.83
#2020-11-04|3247.22
#2020-11-05|3288.50
#2020-11-06|3321.44
#2020-11-09|3385.47
#2020-11-10|3474.13
#2020-11-11|3492.25
#2020-11-12|3513.43
#2020-11-13|3478.36
#2020-11-16|3511.63
#2020-11-17|3513.10
#2020-11-18|3509.43
#2020-11-19|3507.37
#2020-11-20|3508.58
#2020-11-23|3532.26
#2020-11-24|3520.20
#2020-11-25|3588.86
#2020-11-26|3589.45
#2020-11-27|3594.86
#2020-11-30|3587.54
#2020-12-01|3606.53
#2020-12-02|3617.63
#2020-12-03|3643.63
#2020-12-04|3645.74
#2020-12-07|3639.10
#2020-12-08|3652.57
#2020-12-09|3732.29
#2020-12-10|3735.41
#2020-12-11|3767.13
#2020-12-14|3779.25
#2020-12-15|3737.07
#2020-12-16|3747.71
#2020-12-17|3785.73
#2020-12-18|3758.99
#2020-12-21|3751.05
#2020-12-22|3763.31
#2020-12-23|3859.10
#2020-12-24|3859.17
#2020-12-25|3859.17
#2020-12-28|3852.65
#2020-12-29|3959.23
#2020-12-30|4016.27
#2020-12-31|3979.20
#2021-01-01|3979.20
#2021-01-04|3973.68
#2021-01-05|4034.58
#2021-01-06|4062.71
#2021-01-07|4113.85
#2021-01-08|4128.06
#2021-01-11|4013.70
#2021-01-12|4004.26
#2021-01-13|3997.82
#2021-01-14|3997.39
#2021-01-15|3966.80
#2021-01-18|3915.09
#2021-01-19|3928.77
#2021-01-20|3956.95
#2021-01-21|3995.65
#2021-01-22|4026.16
#2021-01-25|4041.66
#2021-01-26|4072.38
#2021-01-27|4038.36
#2021-01-28|3951.82
#2021-01-29|3967.26
#2021-02-01|3958.41
#2021-02-02|3942.31
#2021-02-03|3989.08
#2021-02-04|3933.14
#2021-02-05|3995.36
#2021-02-08|4012.01
#2021-02-09|4016.62
#2021-02-10|3978.58
#2021-02-11|3992.08
#2021-02-12|3937.21
#2021-02-15|3931.79
#2021-02-16|3923.73
#2021-02-17|3906.26
#2021-02-18|3902.90
#2021-02-19|3923.18
#2021-02-22|3881.39
#2021-02-23|3900.52
#2021-02-24|3922.26
#2021-02-25|3953.04
#2021-02-26|3882.62
#2021-03-01|3902.29
#2021-03-02|3915.06
#2021-03-03|3918.15
#2021-03-04|3913.54
#2021-03-05|3826.96
#2021-03-08|3833.99
#2021-03-09|3850.58
#2021-03-10|3885.10
#2021-03-11|3912.20
#2021-03-12|3936.78
#2021-03-15|3971.68
#2021-03-16|3987.94
#2021-03-17|3948.21
#2021-03-18|3923.87
#2021-03-19|3901.55
#2021-03-22|3883.90
#2021-03-23|3792.49
#2021-03-24|3745.99
#2021-03-25|3733.85
#2021-03-26|3764.21
#2021-03-29|3754.53
#2021-03-30|3759.02
#2021-03-31|3798.81
#2021-04-01|3785.67
#2021-04-02|3785.67
#2021-04-05|3812.12
#2021-04-06|3802.95
#2021-04-07|3786.04
#2021-04-08|3813.13
#2021-04-09|3809.78
#2021-04-12|3806.80
#2021-04-13|3812.37
#2021-04-14|3898.52
#2021-04-15|3894.08
#2021-04-16|3897.76
#2021-04-19|3948.06
#2021-04-20|3926.92
#2021-04-21|3925.34
#2021-04-22|3902.29
#2021-04-23|3922.81
#2021-04-26|3958.65
#2021-04-27|3931.98
#2021-04-28|3951.90
#2021-04-29|3967.38
#2021-04-30|3944.23
#2021-05-03|3985.03
#2021-05-04|3993.97
#2021-05-05|4023.41
#2021-05-06|4013.90
#2021-05-07|4058.75
#2021-05-10|4079.58
#2021-05-11|4062.24
#2021-05-12|3967.70
#2021-05-13|3944.66
#2021-05-14|3972.54
#2021-05-17|3966.86
#2021-05-18|4009.70
#2021-05-19|3950.40
#2021-05-20|3993.82
#2021-05-21|3974.55
#2021-05-24|4017.95
#2021-05-25|4027.22
#2021-05-26|4093.31
#2021-05-27|4084.41
#2021-05-28|4029.35
#2021-05-31|4104.15
#2021-06-01|4121.13
#2021-06-02|4125.88
#2021-06-03|4079.88
#2021-06-04|4136.83
#2021-06-07|4155.80
#2021-06-08|4139.38
#2021-06-09|4136.20
#2021-06-10|4133.24
#2021-06-11|4098.70
#2021-06-14|4152.61
#2021-06-15|4128.73
#2021-06-16|4107.19
#2021-06-17|4007.48
#2021-06-18|3946.16
#2021-06-21|3949.75
#2021-06-22|3952.53
#2021-06-23|3996.01
#2021-06-24|3986.90
#2021-06-25|4018.71
#2021-06-28|3982.85
#2021-06-29|3982.50
#2021-06-30|4002.67
#2021-07-01|4011.70
#2021-07-02|4027.70
#2021-07-05|4065.29
#2021-07-06|4050.19
#2021-07-07|4033.68
#2021-07-08|3992.61
#2021-07-09|4007.84
#2021-07-12|4014.77
#2021-07-13|4010.21
#2021-07-14|4019.88
#2021-07-15|3978.30
#2021-07-16|3993.91
#2021-07-19|3920.32
#2021-07-20|3893.35
#2021-07-21|3938.15
#2021-07-22|3966.25
#2021-07-23|3963.69
#2021-07-26|3977.06
#2021-07-27|3939.80
#2021-07-28|3924.91
#2021-07-29|4009.40
#2021-07-30|3954.15
#2021-08-02|3974.74
#2021-08-03|3967.31
#2021-08-04|4017.15
#2021-08-05|4020.95
#2021-08-06|4015.38
#2021-08-09|3969.90
#2021-08-10|3998.31
#2021-08-11|4055.45
#2021-08-12|4021.20
#2021-08-13|4050.89
#2021-08-16|4022.20
#2021-08-17|3901.71
#2021-08-18|3896.62
#2021-08-19|3960.42
#2021-08-20|3936.15
#2021-08-23|3989.70
#2021-08-24|4050.05
#2021-08-25|4098.93
#2021-08-26|4098.94
#2021-08-27|4123.86
#2021-08-30|4161.17
#2021-08-31|4192.43
#2021-09-01|4206.84
#2021-09-02|4243.60
#2021-09-03|4267.28
#2021-09-06|4251.10
#2021-09-07|4237.85
#2021-09-08|4204.80
#2021-09-09|4190.04
#2021-09-10|4186.24
#2021-09-13|4212.15
#2021-09-14|4222.74
#2021-09-15|4215.93
#2021-09-16|4195.47
#2021-09-17|4231.30
#2021-09-20|4201.87
#2021-09-21|4162.02
#2021-09-22|4184.01
#2021-09-23|4256.99
#2021-09-24|4211.97
#2021-09-27|4202.94
#2021-09-28|4173.87
#2021-09-29|4093.38
#2021-09-30|4153.86
#2021-10-01|4196.74
#2021-10-04|4238.70
#2021-10-05|4209.96
#2021-10-06|4163.36
#2021-10-07|4159.71
#2021-10-08|4168.70
#2021-10-11|4161.59
#2021-10-12|4137.34
#2021-10-13|4177.22
#2021-10-14|4240.22
#2021-10-15|4267.35
#2021-10-18|4256.35
#2021-10-19|4318.19
#2021-10-20|4370.33
#2021-10-21|4371.56
#2021-10-22|4307.33
#2021-10-25|4316.06
#2021-10-26|4324.81
#2021-10-27|4273.59
#2021-10-28|4287.92
#2021-10-29|4295.45
#2021-11-01|4307.56
#2021-11-02|4222.87
#2021-11-03|4225.97
#2021-11-04|4190.85
#2021-11-05|4224.29
#2021-11-08|4254.98
#2021-11-09|4235.62
#2021-11-10|4194.39
#2021-11-11|4158.95
#2021-11-12|4155.09
#2021-11-15|4162.22
#2021-11-16|4115.62
#2021-11-17|4079.84
#2021-11-18|4089.99
#2021-11-19|4078.37
#2021-11-22|4009.85
#2021-11-23|4008.05
#2021-11-24|3963.19
#2021-11-25|3942.75
#2021-11-26|3903.50
#2021-11-29|3839.66
#2021-11-30|3858.14
#2021-12-01|3916.15
#2021-12-02|3893.38
#2021-12-03|3876.69
#2021-12-06|3843.71
#2021-12-07|3882.22
#2021-12-08|3971.09
#2021-12-09|3932.88
#2021-12-10|3969.65
#2021-12-13|3984.15
#2021-12-14|3976.82
#2021-12-15|3958.14
#2021-12-16|3977.97
#2021-12-17|3929.88
#2021-12-20|3895.08
#2021-12-21|3927.01
#2021-12-22|3968.15
#2021-12-23|3979.52
#2021-12-24|3991.64
#2021-12-27|3985.79
#2021-12-28|3978.76
#2021-12-29|4034.63
#2021-12-30|4069.24
#2021-12-31|4078.19
#2022-01-03|4037.09
#2022-01-04|4060.62
#2022-01-05|4111.68
#2022-01-06|4022.50
#2022-01-07|4020.67
#2022-01-10|3995.09
#2022-01-11|3983.62
#2022-01-12|4023.92
#2022-01-13|4042.65
#2022-01-14|3994.04
#2022-01-17|3987.45
#2022-01-18|3985.84
#2022-01-19|3953.33
#2022-01-20|3912.23
#2022-01-21|3820.37
#2022-01-24|3724.48
#2022-01-25|3709.39
#2022-01-26|3737.11
#2022-01-27|3657.89
#2022-01-28|3601.93
#2022-01-31|3633.53
#2022-02-01|3692.69
#2022-02-02|3745.39
#2022-02-03|3770.42
#2022-02-04|3718.92
#2022-02-07|3738.09
#2022-02-08|3751.54
#2022-02-09|3819.96
#2022-02-10|3830.63
#2022-02-11|3748.40
#2022-02-14|3631.64
#2022-02-15|3637.79
#2022-02-16|3707.89
#2022-02-17|3799.88
#2022-02-18|3765.25
#2022-02-21|3820.21
#2022-02-22|3805.41
#2022-02-23|3840.31
#2022-02-24|3636.87
#2022-02-25|3748.34
#2022-02-28|3791.20
#2022-03-01|3841.44
#2022-03-02|3783.68
#2022-03-03|3841.60
#2022-03-04|3850.18
#2022-03-07|3786.26
#2022-03-08|3724.44
#2022-03-09|3755.16
#2022-03-10|3798.82
#2022-03-11|3750.95
#2022-03-14|3708.43
#2022-03-15|3680.54
#2022-03-16|3727.40
#2022-03-17|3803.98
#2022-03-18|3847.36
#2022-03-21|3853.77
#2022-03-22|3891.95
#2022-03-23|3894.16
#2022-03-24|3887.59
#2022-03-25|3879.97
#2022-03-28|3807.70
#2022-03-29|3829.54
#2022-03-30|3912.18
#2022-03-31|3900.73
#2022-04-01|3857.70
#2022-04-04|3848.52
#2022-04-05|3869.47
#2022-04-06|3824.71
#2022-04-07|3810.73
#2022-04-08|3796.93
#2022-04-11|3764.08
#2022-04-12|3771.52
#2022-04-13|3719.55
#2022-04-14|3729.66
#2022-04-15|3729.66
#2022-04-18|3698.87
#2022-04-19|3685.41
#2022-04-20|3740.95
#2022-04-21|3711.29
#2022-04-22|3639.75
#2022-04-25|3619.17
#2022-04-26|3589.73
#2022-04-27|3526.76
#2022-04-28|3555.30
#2022-04-29|3565.65
#2022-05-02|3491.71
#2022-05-03|3466.45
#2022-05-04|3443.10
#2022-05-05|3458.26
#2022-05-06|3408.01
#2022-05-09|3288.82
#2022-05-10|3227.88
#2022-05-11|3271.49
#2022-05-12|3226.50
#2022-05-13|3202.61
#2022-05-16|3204.04
#2022-05-17|3245.25
#2022-05-18|3294.14
#2022-05-19|3313.11
#2022-05-20|3328.70
#2022-05-23|3392.49
#2022-05-24|3344.16
#2022-05-25|3345.98
#2022-05-26|3331.29
#2022-05-27|3347.39
#2022-05-30|3387.42
#2022-05-31|3374.45
#2022-06-01|3381.73
#2022-06-02|3398.83
#2022-06-03|3393.07
#2022-06-06|3391.24
#2022-06-07|3339.74
#2022-06-08|3316.18
#2022-06-09|3260.40
#2022-06-10|3218.04
#2022-06-13|3114.20
#2022-06-14|3016.28
#2022-06-15|2999.49
#2022-06-16|3039.04
#2022-06-17|3044.97
#2022-06-20|3056.56
#2022-06-21|3098.05
#2022-06-22|3062.38
#2022-06-23|3107.58
#2022-06-24|3114.24
#2022-06-27|3173.30
#2022-06-28|3154.35
#2022-06-29|3114.88
#2022-06-30|3083.29
#2022-07-01|3030.52
#2022-07-04|3083.67
#2022-07-05|3060.60
#2022-07-06|3109.64
#2022-07-07|3126.62
#2022-07-08|3152.20
#2022-07-11|3101.29
#2022-07-12|3096.29
#2022-07-13|3108.26
#2022-07-14|3105.83
#2022-07-15|3130.80
#2022-07-18|3158.86
#2022-07-19|3189.96
#2022-07-20|3197.42
#2022-07-21|3193.15
#2022-07-22|3228.92
#2022-07-25|3199.61
#2022-07-26|3192.67
#2022-07-27|3159.05
#2022-07-28|3244.74
#2022-07-29|3299.16
#2022-08-01|3370.87
#2022-08-02|3340.45
#2022-08-03|3361.64
#2022-08-04|3410.52
#2022-08-05|3395.90
#2022-08-08|3413.65
#2022-08-09|3406.48
#2022-08-10|3469.33
#2022-08-11|3500.84
#2022-08-12|3497.76
#2022-08-15|3475.43
#2022-08-16|3479.66
#2022-08-17|3444.58
#2022-08-18|3442.06
#2022-08-19|3370.37
#2022-08-22|3378.14
#2022-08-23|3388.62
#2022-08-24|3364.49
#2022-08-25|3381.81
#2022-08-26|3350.11
#2022-08-29|3321.04
#2022-08-30|3352.83
#2022-08-31|3350.78
#2022-09-01|3311.92
#2022-09-02|3360.26
#2022-09-05|3341.16
#2022-09-06|3320.31
#2022-09-07|3290.67
#2022-09-08|3311.78
#2022-09-09|3368.21
#2022-09-12|3400.71
#2022-09-13|3310.31
#2022-09-14|3288.57
#2022-09-15|3271.57
#2022-09-16|3264.57
#2022-09-19|3226.84
#2022-09-20|3213.32
#2022-09-21|3178.59
#2022-09-22|3162.17
#2022-09-23|3104.98
#2022-09-26|3075.34
#2022-09-27|2979.30
#2022-09-28|2955.02
#2022-09-29|2963.61
#2022-09-30|2945.74
#2022-10-03|2942.41
#2022-10-04|2992.45
#2022-10-05|2980.04
#2022-10-06|2963.63
#2022-10-07|2943.36
#2022-10-10|2853.80
#2022-10-11|2874.05
#2022-10-12|2852.50
#2022-10-13|2828.41
#2022-10-14|2823.49
#2022-10-17|2826.67
#2022-10-18|2856.34
#2022-10-19|2890.95
#2022-10-20|2886.71
#2022-10-21|2859.95
#2022-10-24|2848.17
#2022-10-25|2891.38
#2022-10-26|2973.82
#2022-10-27|2988.53
#2022-10-28|2978.36
#2022-10-31|3041.27
#2022-11-01|3040.26
#2022-11-02|3050.21
#2022-11-03|2998.80
#2022-11-04|3067.22
#2022-11-07|3099.24
#2022-11-08|3090.72
#2022-11-09|3039.15
#2022-11-10|3091.91
#2022-11-11|3190.76
#2022-11-14|3166.41
#2022-11-15|3205.22
#2022-11-16|3218.97
#2022-11-17|3184.57
#2022-11-18|3234.99
#2022-11-21|3187.28
#2022-11-22|3206.74
#2022-11-23|3210.46
#2022-11-24|3224.32
#2022-11-25|3236.70
#2022-11-28|3199.13
#2022-11-29|3202.06
#2022-11-30|3225.50
#2022-12-01|3332.68
#2022-12-02|3331.24
#2022-12-05|3323.33
#2022-12-06|3306.49
#2022-12-07|3331.96
#2022-12-08|3342.90
#2022-12-09|3365.54
#2022-12-12|3323.08
#2022-12-13|3407.26
#2022-12-14|3389.92
#2022-12-15|3326.47
#2022-12-16|3329.42
#2022-12-19|3304.17
#2022-12-20|3248.97
#2022-12-21|3244.64
#2022-12-22|3235.68
#2022-12-23|3237.04
#2022-12-26|3237.04
#2022-12-27|3236.01
#2022-12-28|3255.15
#2022-12-29|3267.30
#2022-12-30|3238.52
#2023-01-02|3238.52
#2023-01-03|3201.13
#2023-01-04|3263.97
#2023-01-05|3218.56
#2023-01-06|3270.20
#2023-01-09|3318.63
#2023-01-10|3304.28
#2023-01-11|3304.02
#2023-01-12|3310.56
#2023-01-13|3335.52
#2023-01-16|3357.18
#2023-01-17|3390.34
#2023-01-18|3408.27
#2023-01-19|3345.10
#2023-01-20|3402.48
#2023-01-23|3426.86
#2023-01-24|3441.08
#2023-01-25|3439.14
#2023-01-26|3457.69
#2023-01-27|3467.88
#2023-01-30|3478.18
#2023-01-31|3440.53
#2023-02-01|3448.69
#2023-02-02|3503.25
#2023-02-03|3443.99
#2023-02-06|3391.33
#2023-02-07|3369.80
#2023-02-08|3392.07
#2023-02-09|3405.84
#2023-02-10|3401.79
#2023-02-13|3410.73
#2023-02-14|3364.52
#2023-02-15|3325.79
#2023-02-16|3326.46
#2023-02-17|3310.07
#2023-02-20|3239.29
#2023-02-21|3184.60
#2023-02-22|3197.49
#2023-02-23|3211.00
#2023-02-24|3177.99
#2023-02-27|3146.39
#2023-02-28|3218.59
#2023-03-01|3248.80
#2023-03-02|3220.44
#2023-03-03|3203.64
#2023-03-06|3201.41
#2023-03-07|3183.54
#2023-03-08|3153.27
#2023-03-09|3153.70
#2023-03-10|3138.31
#2023-03-13|3160.90
#2023-03-14|3124.38
#2023-03-15|3112.74
#2023-03-16|3116.49
#2023-03-17|3176.88
#2023-03-20|3106.26
#2023-03-21|3057.24
#2023-03-22|3078.74
#2023-03-23|3099.02
#2023-03-24|3062.62
#2023-03-27|3076.63
#2023-03-28|3147.72
#2023-03-29|3136.01
#2023-03-30|3220.00
#2023-03-31|3192.68
#2023-04-03|3203.47
#2023-04-04|3239.27
#2023-04-05|3227.06
#2023-04-06|3184.97
#2023-04-07|3184.97
#2023-04-10|3160.24
#2023-04-11|3166.40
#2023-04-12|3184.18
#2023-04-13|3228.09
#2023-04-14|3198.23
#2023-04-17|3166.81
#2023-04-18|3184.16
#2023-04-19|3189.41
#2023-04-20|3170.06
#2023-04-21|3131.05
#2023-04-24|3152.52
#2023-04-25|3148.93
#2023-04-26|3114.76
#2023-04-27|3113.47
#2023-04-28|3153.73
#2023-05-01|3160.52
#2023-05-02|3187.47
#2023-05-03|3157.56
#2023-05-04|3196.25
#2023-05-05|3181.83
#2023-05-08|3236.23
#2023-05-09|3199.68
#2023-05-10|3246.61
#2023-05-11|3202.55
#2023-05-12|3165.43
#2023-05-15|3175.37
#2023-05-16|3191.10
#2023-05-17|3199.13
#2023-05-18|3198.35
#2023-05-19|3283.26
#2023-05-22|3240.48
#2023-05-23|3234.91
#2023-05-24|3184.03
#2023-05-25|3160.46
#2023-05-26|3154.04
#2023-05-29|3183.64
#2023-05-30|3167.53
#2023-05-31|3132.90
#2023-06-01|3171.34
#2023-06-02|3178.87
#2023-06-05|3180.18
#2023-06-06|3211.36
#2023-06-07|3192.15
#2023-06-08|3190.54
#2023-06-09|3203.21
#2023-06-12|3187.28
#2023-06-13|3199.89
#2023-06-14|3261.76
#2023-06-15|3251.57
#2023-06-16|3259.68
#2023-06-19|3245.52
#2023-06-20|3228.02
#2023-06-21|3250.85
#2023-06-22|3240.92
#2023-06-23|3209.68
#2023-06-26|3212.23
#2023-06-27|3202.45
#2023-06-28|3180.39
#2023-06-29|3192.03
#2023-06-30|3255.36
#2023-07-03|3271.52
#2023-07-04|3330.35
#2023-07-05|3328.04
#2023-07-06|3304.25
#2023-07-07|3335.18
#2023-07-10|3321.69
#2023-07-11|3301.30
#2023-07-12|3362.91
#2023-07-13|3445.23
#2023-07-14|3443.07
#2023-07-17|3392.93
#2023-07-18|3379.38
#2023-07-19|3336.88
#2023-07-20|3330.88
#2023-07-21|3311.81
#2023-07-24|3344.29
#2023-07-25|3339.54
#2023-07-26|3337.13
#2023-07-27|3320.62
#2023-07-28|3313.36
#2023-07-31|3366.38
#2023-08-01|3309.10
#2023-08-02|3262.93
#2023-08-03|3252.36
#2023-08-04|3282.17
#2023-08-07|3283.68
#2023-08-08|3236.89
#2023-08-09|3242.86
#2023-08-10|3243.24
#2023-08-11|3205.64
#2023-08-14|3192.98
#2023-08-15|3195.73
#2023-08-16|3153.16
#2023-08-17|3125.54
#2023-08-18|3124.41
#2023-08-21|3049.73
#2023-08-22|3082.09
#2023-08-23|3113.55
#2023-08-24|3084.32
#2023-08-25|3061.38
#2023-08-28|3074.93
#2023-08-29|3095.69
#2023-08-30|3109.23
#2023-08-31|3111.01
#2023-09-01|3098.13
#2023-09-04|3071.54
#2023-09-05|3026.23
#2023-09-06|3027.98
#2023-09-07|3033.43
#2023-09-08|3033.17
#2023-09-11|3029.81
#2023-09-12|3004.34
#2023-09-13|3029.27
#2023-09-14|3034.59
#2023-09-15|3053.85
#2023-09-18|3058.08
#2023-09-19|3053.34
#2023-09-20|3068.08
#2023-09-21|3043.83
#2023-09-22|3100.35
#2023-09-25|3083.86
#2023-09-26|3075.55
#2023-09-27|3046.71
#2023-09-28|3027.19
#2023-09-29|3083.62
#2023-10-02|3042.17
#2023-10-03|3017.69
#2023-10-04|2992.74
#2023-10-05|3036.42
#2023-10-06|3032.87
#2023-10-09|3042.24
#2023-10-10|3068.51
#2023-10-11|3075.69
#2023-10-12|3039.47
#2023-10-13|3014.11
#2023-10-16|2982.18
#2023-10-17|2977.14
#2023-10-18|2968.83
#2023-10-19|2928.21
#2023-10-20|2901.89
#2023-10-23|2904.87
#2023-10-24|2888.05
#2023-10-25|2857.18
#2023-10-26|2840.38
#2023-10-27|2826.59
#2023-10-30|2815.26
#2023-10-31|2808.15
#2023-11-01|2847.49
#2023-11-02|2917.06
#2023-11-03|2989.00
#2023-11-06|3002.07
#2023-11-07|2973.75
#2023-11-08|2945.53
#2023-11-09|2991.80
#2023-11-10|2949.16
#2023-11-13|2930.12
#2023-11-14|2990.32
#2023-11-15|3086.53
#2023-11-16|3028.32
#2023-11-17|3008.84
#2023-11-20|3025.28
#2023-11-21|3029.66
#2023-11-22|2991.07
#2023-11-23|3007.93
#2023-11-24|3038.41
#2023-11-27|3015.96
#2023-11-28|3053.80
#2023-11-29|3055.75
#2023-11-30|3092.47
#2023-12-01|3099.89
#2023-12-04|3105.33
#2023-12-05|3095.55
#2023-12-06|3124.31
#2023-12-07|3129.15
#2023-12-08|3103.75
#2023-12-11|3085.72
#2023-12-12|3055.27
#2023-12-13|3069.49
#2023-12-14|3125.39
#2023-12-15|3140.90
#2023-12-18|3149.13
#2023-12-19|3184.62
#2023-12-20|3197.42
#2023-12-21|3209.79
#2023-12-22|3221.23
#2023-12-25|3221.23
#2023-12-26|3226.08
#2023-12-27|3252.37
#2023-12-28|3275.98
#2023-12-29|3267.41
#2024-01-01|3267.41
#2024-01-02|3231.29
#2024-01-03|3212.80
#2024-01-04|3224.64
#2024-01-05|3237.86
#2024-01-08|3218.42
#2024-01-09|3234.13
#2024-01-10|3220.28
#2024-01-11|3218.38
#2024-01-12|3252.56
#2024-01-15|3197.79
#2024-01-16|3187.63
#2024-01-17|3161.29
#2024-01-18|3141.61
#2024-01-19|3135.29
#2024-01-22|3146.34
#2024-01-23|3161.34
#2024-01-24|3204.24
#2024-01-25|3213.70
#2024-01-26|3203.31
#2024-01-29|3225.94
#2024-01-30|3232.19
#2024-01-31|3236.28
#2024-02-01|3223.77
#2024-02-02|3199.51
#2024-02-05|3155.50
#2024-02-06|3165.94
#2024-02-07|3202.16
#2024-02-08|3173.56
#2024-02-09|3211.23
#2024-02-12|3186.47
#2024-02-13|3145.97
#2024-02-14|3122.11
#2024-02-15|3120.90
#2024-02-16|3148.85
#2024-02-19|3155.41
#2024-02-20|3143.27
#2024-02-21|3133.62
#2024-02-22|3170.45
#2024-02-23|3159.05
#2024-02-26|3143.94
#2024-02-27|3148.07
#2024-02-28|3128.96
#2024-02-29|3141.39
#2024-03-01|3144.49
#2024-03-04|3134.44
#2024-03-05|3146.71
#2024-03-06|3172.92
#2024-03-07|3203.12
#2024-03-08|3243.13
#2024-03-11|3228.93
#2024-03-12|3207.85
#2024-03-13|3206.95
#2024-03-14|3206.66
#2024-03-15|3185.50
#2024-03-18|3158.18
#2024-03-19|3164.56
#2024-03-20|3147.81
#2024-03-21|3158.81
#2024-03-22|3141.57
#2024-03-25|3156.82
#2024-03-26|3159.00
#2024-03-27|3142.03
#2024-03-28|3176.72
#2024-03-29|3176.72
#2024-04-01|3160.25
#2024-04-02|3154.87
#2024-04-03|3168.80
#2024-04-04|3182.65
#2024-04-05|3158.76
#2024-04-08|3165.38
#2024-04-09|3156.39
#2024-04-10|3127.53
#2024-04-11|3121.43
#2024-04-12|3109.58
#2024-04-15|3079.95
#2024-04-16|3028.06
#2024-04-17|3067.06
#2024-04-18|3057.80
#2024-04-19|3041.18
#2024-04-22|3062.62
#2024-04-23|3062.93
#2024-04-24|3081.37
#2024-04-25|3085.01
#2024-04-26|3053.63
#2024-04-29|3099.80
#2024-04-30|3059.74
#2024-05-01|3032.45
#2024-05-02|3049.13
#2024-05-03|3096.98
#2024-05-06|3062.43
#2024-05-07|3074.74
#2024-05-08|3058.40
#2024-05-09|3049.93
#2024-05-10|3048.65
#2024-05-13|3020.17
#2024-05-14|3015.87
#2024-05-15|3030.97
#2024-05-16|3110.69
#2024-05-17|3117.26
#2024-05-20|3117.49
#2024-05-21|3094.21
#2024-05-22|3108.95
#2024-05-23|3141.85
#2024-05-24|3140.52
#2024-05-27|3145.37
#2024-05-28|3142.67
#2024-05-29|3105.29
#2024-05-30|3066.94
#2024-05-31|3109.04
#2024-06-03|3125.74
#2024-06-04|3156.06
#2024-06-05|3155.22
#2024-06-06|3182.62
#2024-06-07|3129.37
#2024-06-10|3105.41
#2024-06-11|3115.71
#2024-06-12|3127.38
#2024-06-13|3130.76
#2024-06-14|3120.51
#2024-06-17|3059.94
#2024-06-18|3083.33
#2024-06-19|3055.41
#2024-06-20|3074.90
#2024-06-21|3033.52
#2024-06-24|3049.78
#2024-06-25|3049.54
#2024-06-26|3055.81
#2024-06-27|3037.56
#2024-06-28|3037.31
#2024-07-01|3047.79
#2024-07-02|3049.62
#2024-07-03|3073.90
#2024-07-04|3052.81
#2024-07-05|3080.44
#2024-07-08|3076.20
#2024-07-09|3094.80
#2024-07-10|3077.28
#2024-07-11|3135.34
#2024-07-12|3179.55
#2024-07-15|3146.89
#2024-07-16|3130.42
#2024-07-17|3180.39
#2024-07-18|3198.30
#2024-07-19|3160.07
#2024-07-22|3138.31
#2024-07-23|3145.14
#2024-07-24|3186.59
#2024-07-25|3113.37
#2024-07-26|3107.47
#2024-07-29|3085.94
#2024-07-30|3128.10
#2024-07-31|3150.46
#2024-08-01|3165.89
#2024-08-02|3163.57
#2024-08-05|3097.45
#2024-08-06|3096.96
#2024-08-07|3143.48
#2024-08-08|3128.36
#2024-08-09|3143.75
#2024-08-12|3147.65
#2024-08-13|3174.04
#2024-08-14|3235.46
#2024-08-15|3254.71
#2024-08-16|3279.64
#2024-08-19|3291.84
#2024-08-20|3299.00
#2024-08-21|3286.11
#2024-08-22|3283.65
#2024-08-23|3298.21
#2024-08-26|3306.87
#2024-08-27|3297.86
#2024-08-28|3311.31
#2024-08-29|3276.05
#2024-08-30|3301.64
#2024-09-02|3325.40
#2024-09-03|3277.75
#2024-09-04|3282.88
#2024-09-05|3334.96
#2024-09-06|3316.01
#2024-09-09|3287.14
#2024-09-10|3300.56
#2024-09-11|3288.35
#2024-09-12|3348.62
#2024-09-13|3349.48
#2024-09-16|3325.40
#2024-09-17|3322.87
#2024-09-18|3311.99
#2024-09-19|3364.94
#2024-09-20|3323.88
#2024-09-23|3311.06
#2024-09-24|3318.49
#2024-09-25|3298.87
#2024-09-26|3375.92
#2024-09-27|3410.61
#2024-09-30|3414.07
#2024-10-01|3374.89
#2024-10-02|3365.82
#2024-10-03|3360.26
#2024-10-04|3355.67
#2024-10-07|3350.65
#2024-10-08|3312.75
#2024-10-09|3347.11
#2024-10-10|3339.42
#2024-10-11|3378.58
#2024-10-14|3353.63
#2024-10-15|3373.61
#2024-10-16|3287.15
#2024-10-17|3326.05
#2024-10-18|3335.06
#2024-10-21|3345.38
#2024-10-22|3335.91
#2024-10-23|3318.14
#2024-10-24|3327.97
#2024-10-25|3320.33
#2024-10-28|3305.96
#2024-10-29|3309.14
#2024-10-30|3306.77
#2024-10-31|3253.97
#2024-11-01|3245.34
#2024-11-04|3252.82
#2024-11-05|3262.37
#2024-11-06|3248.12
#2024-11-07|3265.59
#2024-11-08|3277.30
#2024-11-11|3226.50
#2024-11-12|3225.80
#2024-11-13|3211.40
#2024-11-14|3210.06
#2024-11-15|3198.97
#2024-11-18|3207.73
#2024-11-19|3222.20
#2024-11-20|3203.95
#2024-11-21|3209.99
#2024-11-22|3253.89
#2024-11-25|3288.88
#2024-11-26|3263.41
#2024-11-27|3320.44
#2024-11-28|3264.54
#2024-11-29|3293.11
#2024-12-02|3254.72
#2024-12-03|3252.18
#2024-12-04|3194.01
#2024-12-05|3211.17
#2024-12-06|3174.42
#2024-12-09|3188.72
#2024-12-10|3116.19
#2024-12-11|3113.07
#2024-12-12|3108.61
#2024-12-13|3106.80
#2024-12-16|3119.26
#2024-12-17|3138.87
#2024-12-18|3109.56
#2024-12-19|3042.75
#2024-12-20|3072.53
#2024-12-23|3089.08
#2024-12-24|3102.04
#2024-12-25|3102.04
#2024-12-26|3094.61
#2024-12-27|3133.53
#2024-12-30|3148.19
#2024-12-31|3094.03
#2025-01-01|3094.03
#2025-01-02|3094.03
#2025-01-03|3093.07
#2025-01-06|3090.06
#2025-01-07|3088.32
#2025-01-08|3074.32
#2025-01-09|3051.50
#2025-01-10|3013.49
#2025-01-13|2983.58
#2025-01-14|3023.78
#2025-01-15|3054.90
#2025-01-16|3068.56
#2025-01-17|3079.97
#2025-01-20|3090.27
#2025-01-21|3093.83
#2025-01-22|3094.55
#2025-01-23|3082.55
#2025-01-24|3114.55
#2025-01-27|3076.57
#2025-01-28|3064.63
#2025-01-29|3066.29
#2025-01-30|3061.27
#2025-01-31|3087.24
#2025-02-03|3036.67
#2025-02-04|3072.66
#2025-02-05|3110.63
#2025-02-06|3095.89
#2025-02-07|3098.23
#2025-02-10|3094.84
#2025-02-11|3096.67
#2025-02-12|3094.29
#2025-02-13|3109.44
#2025-02-14|3159.57
#2025-02-17|3199.81
#2025-02-18|3195.26
#2025-02-19|3182.50
#2025-02-20|3186.81
#2025-02-21|3132.96
#2025-02-24|3072.14
#2025-02-25|2980.47
#2025-02-26|3019.42
#2025-02-27|3023.83
#2025-02-28|3017.47
#2025-03-03|3013.69
#2025-03-04|2985.16
#2025-03-05|3003.91
#2025-03-06|3040.84
#2025-03-07|3019.92
#2025-03-10|3045.83
#2025-03-11|3001.66
#2025-03-12|2990.40
#2025-03-13|2968.27
#2025-03-14|3004.97
#2025-03-17|3027.38
#2025-03-18|3011.83
#2025-03-19|2975.83
#2025-03-20|2955.49
#2025-03-21|2969.84
#2025-03-24|2961.97
#2025-03-25|2982.97
#2025-03-26|2991.46
#2025-03-27|2975.64
#2025-03-28|2973.29
#2025-03-31|2927.57
#2025-04-01|2948.83
#2025-04-02|2959.05
#2025-04-03|2960.41
#2025-04-04|2876.43
#2025-04-07|2734.32
#2025-04-08|2786.02
#2025-04-09|2749.82
#2025-04-10|2935.23
#2025-04-11|2919.58
#2025-04-14|2987.02
#2025-04-15|2987.14
#2025-04-16|3008.86
#2025-04-17|3054.35
#2025-04-18|3054.35
#2025-04-21|3077.93
#2025-04-22|2996.55
#2025-04-23|3005.42
#2025-04-24|3024.97
#2025-04-25|3012.35
#2025-04-28|3032.41
#2025-04-29|3005.02
#2025-04-30|2973.99
#2025-05-01|3024.61
#2025-05-02|3108.63
#2025-05-05|3138.32
#2025-05-06|3140.14
#2025-05-07|3151.62
#2025-05-08|3123.68
#2025-05-09|3160.15
#2025-05-12|3173.59
#2025-05-13|3222.97
#2025-05-14|3219.66
#2025-05-15|3198.93
#2025-05-16|3181.35
#2025-05-19|3180.07
#2025-05-20|3193.27
#2025-05-21|3212.57
#2025-05-22|3163.84
#2025-05-23|3192.08
#2025-05-26|3194.47
#2025-05-27|3167.52
#2025-05-28|3134.66
#2025-05-29|3111.99
#2025-05-30|3127.96
#2025-06-02|3162.28
#2025-06-03|3105.33
#2025-06-04|3150.72
#2025-06-05|3195.45
#2025-06-06|3168.68
#2025-06-09|3182.88
#2025-06-10|3180.98
#2025-06-11|3189.47
#2025-06-12|3203.33
#2025-06-13|3157.88
#2025-06-16|3202.07
#2025-06-17|3201.56
#2025-06-18|3193.10
#2025-06-19|3141.59
#2025-06-20|3144.75
#2025-06-23|3119.52
#2025-06-24|3140.08
#2025-06-25|3133.50
#2025-06-26|3172.22
#2025-06-27|3200.38
#2025-06-30|3210.82
#2025-07-01|3245.36
#2025-07-02|3252.89
#2025-07-03|3237.65
#2025-07-04|3263.80
#2025-07-07|3263.69
#2025-07-08|3247.32
#2025-07-09|3231.29
#2025-07-10|3246.04
#2025-07-11|3237.71
#2025-07-14|3218.60
#2025-07-15|3217.07
#2025-07-16|3221.55
#2025-07-17|3243.82
#2025-07-18|3279.69
#2025-07-21|3286.91
#2025-07-22|3269.20
#2025-07-23|3280.32
#2025-07-24|3288.37
#2025-07-25|3295.58
#2025-07-28|3292.72
#2025-07-29|3288.28
#2025-07-30|3243.62
#2025-07-31|3220.32
#2025-08-01|3205.72
#2025-08-04|3196.76
#2025-08-05|3234.48
#2025-08-06|3258.90
#2025-08-07|3268.18
#2025-08-08|3265.87
#2025-08-11|3267.44
#2025-08-12|3227.43
#2025-08-13|3251.38
#2025-08-14|3234.15
#2025-08-15|3250.40
#2025-08-18|3273.43
#2025-08-19|3274.72
#2025-08-20|3248.11
#2025-08-21|3281.46
#2025-08-22|3270.08
#2025-08-25|3285.64
#2025-08-26|3264.02
#2025-08-27|3204.27
#2025-08-28|3234.19
#2025-08-29|3255.93
#2025-09-01|3302.33
#2025-09-02|3301.45
#2025-09-03|3283.58
#2025-09-04|3275.04
#2025-09-05|3321.31
#2025-09-08|3361.39
#2025-09-09|3347.75
#2025-09-10|3360.28
#2025-09-11|3349.94
#2025-09-12|3342.82
#2025-09-15|3337.68
#2025-09-16|3361.78
#2025-09-17|3355.52
#2025-09-18|3266.72
#2025-09-19|3269.81
#2025-09-22|3244.38
#2025-09-23|3249.01
#2025-09-24|3234.08
#2025-09-25|3233.83
#2025-09-26|3206.48
#2025-09-29|3223.49
#2025-09-30|3276.99
#2025-10-01|3313.54
#2025-10-02|3311.66
#2025-10-03|3332.37
#2025-10-06|3333.06
#2025-10-07|3322.57
#2025-10-08|3324.44
#2025-10-09|3302.51
#2025-10-10|3285.95
#2025-10-13|3247.09
#2025-10-14|3222.31
#2025-10-15|3241.98
#2025-10-16|3267.40
#2025-10-17|3246.50
#2025-10-20|3273.91
#2025-10-21|3278.76
#2025-10-22|3272.36
#2025-10-23|3285.87
#2025-10-24|3280.60
#2025-10-27|3293.17
#2025-10-28|3302.18
#2025-10-29|3315.49
#2025-10-30|3294.49
#2025-10-31|3301.42
#2025-11-03|3294.52
#2025-11-04|3281.48
#2025-11-05|3269.10
#2025-11-06|3238.07
#2025-11-07|3227.84
#2025-11-10|3248.30
#2025-11-11|3254.20
#2025-11-12|3277.94
#2025-11-13|3271.55
#2025-11-14|3247.06
#2025-11-17|3260.52
#2025-11-18|3209.87
#2025-11-19|3174.19
#2025-11-20|3210.80
#2025-11-21|3195.70
#2025-11-24|3214.62
#2025-11-25|3217.39
#2025-11-26|3253.63
#2025-11-27|3250.15
#2025-11-28|3286.10
#2025-12-01|3275.12
#2025-12-02|3279.64
#2025-12-03|3302.57
#2025-12-04|3291.87
#2025-12-05|3293.70
#2025-12-08|3278.19
#2025-12-09|3283.07
#2025-12-10|3256.20
#2025-12-11|3285.38
#2025-12-12|3283.66
#2025-12-15|3282.30
#2025-12-16|3281.99
#2025-12-17|3249.15
#2025-12-18|3236.32
#2025-12-19|3243.52
#2025-12-22|3310.29
#2025-12-23|3327.81
#2025-12-24|3338.91
#2025-12-25|3338.91
#2025-12-26|3337.19
#2025-12-29|3331.46
#2025-12-30|3330.43
#2025-12-31|3292.00
#2026-01-01|3292.00
#2026-01-02|3304.31
#2026-01-05|3325.33
#2026-01-06|3350.52
#2026-01-07|3341.27
#2026-01-08|3326.04
#2026-01-09|3315.43
#2026-01-12|3330.51
#2026-01-13|3302.58
#2026-01-14|3329.67
#2026-01-15|3299.20
#2026-01-16|3317.74
#2026-01-19|3307.08
#2026-01-20|3335.57
#2026-01-21|3295.69
#2026-01-22|3358.02
#2026-01-23|3335.98
#2026-01-26|3381.38
#2026-01-27|3408.68
#2026-01-28|3393.15
#2026-01-29|3368.50
#2026-01-30|3401.55
#2026-02-02|3375.60
#2026-02-03|3388.25
#2026-02-04|3375.33
#2026-02-05|3353.76
#2026-02-06|3375.37
#2026-02-09|3406.69
#2026-02-10|3421.45
#2026-02-11|3422.01
#2026-02-12|3438.03
#2026-02-13|3359.44
#2026-02-16|3347.57
#2026-02-17|3326.91
#2026-02-18|3364.97
#2026-02-19|3397.41
#2026-02-20|3360.59
#2026-02-23|3364.61
#2026-02-24|3375.20
#2026-02-25|3385.75
#2026-02-26|3410.32
#2026-02-27|3438.49
#2026-03-02|3375.52
#2026-03-03|3332.37
#2026-03-04|3340.04
#2026-03-05|3345.39
#2026-03-06|3326.20
#2026-03-09|3251.90
#2026-03-10|3269.11
#2026-03-11|3287.51
#2026-03-12|3239.96
#2026-03-13|3197.75
#2026-03-16|3227.13
#2026-03-17|3232.67
#2026-03-18|3256.81
#2026-03-19|3195.71
#2026-03-20|3196.86
#2026-03-23|3162.91
#2026-03-24|3107.44
#2026-03-25|3158.74
#2026-03-26|3161.07
#2026-03-27|3149.70
#2026-03-30|3086.57
#2026-03-31|3102.65
#2026-04-01|3103.45
#2026-04-02|3124.02