Table Data - NASDAQ New Zealand Small Cap Total Return Index
| Title | NASDAQ New Zealand Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNZSCT |
| 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 10:57 PM CDT |
| Notes | For more information about this series, see: NQNZSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 137.35 |
| 2001-04-02 | 137.03 |
| 2001-04-03 | 135.75 |
| 2001-04-04 | 136.86 |
| 2001-04-05 | 136.72 |
| 2001-04-06 | 136.64 |
| 2001-04-09 | 138.06 |
| 2001-04-10 | 137.31 |
| 2001-04-11 | 137.28 |
| 2001-04-12 | 138.14 |
| 2001-04-13 | . |
| 2001-04-16 | 138.41 |
| 2001-04-17 | 137.40 |
| 2001-04-18 | 136.47 |
| 2001-04-19 | 139.54 |
| 2001-04-20 | 143.04 |
| 2001-04-23 | 139.92 |
| 2001-04-24 | 138.16 |
| 2001-04-25 | 139.01 |
| 2001-04-26 | 139.83 |
| 2001-04-27 | 140.33 |
| 2001-04-30 | 142.16 |
| 2001-05-01 | 143.47 |
| 2001-05-02 | 145.18 |
| 2001-05-03 | 145.90 |
| 2001-05-04 | 144.29 |
| 2001-05-07 | 145.04 |
| 2001-05-08 | 144.57 |
| 2001-05-09 | 145.07 |
| 2001-05-10 | 147.85 |
| 2001-05-11 | 147.03 |
| 2001-05-14 | 146.81 |
| 2001-05-15 | 147.36 |
| 2001-05-16 | 148.19 |
| 2001-05-17 | 150.83 |
| 2001-05-18 | 152.48 |
| 2001-05-21 | 152.92 |
| 2001-05-22 | 151.69 |
| 2001-05-23 | 148.30 |
| 2001-05-24 | 149.58 |
| 2001-05-25 | 149.54 |
| 2001-05-28 | . |
| 2001-05-29 | 148.75 |
| 2001-05-30 | 145.92 |
| 2001-05-31 | 142.86 |
| 2001-06-01 | 142.56 |
| 2001-06-04 | 142.21 |
| 2001-06-05 | 145.02 |
| 2001-06-06 | 148.38 |
| 2001-06-07 | 149.95 |
| 2001-06-08 | 151.00 |
| 2001-06-11 | 149.68 |
| 2001-06-12 | 152.82 |
| 2001-06-13 | 155.45 |
| 2001-06-14 | 152.85 |
| 2001-06-15 | 153.71 |
| 2001-06-18 | 152.03 |
| 2001-06-19 | 151.77 |
| 2001-06-20 | 149.14 |
| 2001-06-21 | 150.84 |
| 2001-06-22 | 152.12 |
| 2001-06-25 | 152.27 |
| 2001-06-26 | 153.74 |
| 2001-06-27 | 153.37 |
| 2001-06-28 | 153.45 |
| 2001-06-29 | 150.26 |
| 2001-07-02 | 151.66 |
| 2001-07-03 | 151.62 |
| 2001-07-04 | . |
| 2001-07-05 | 151.46 |
| 2001-07-06 | 151.87 |
| 2001-07-09 | 152.77 |
| 2001-07-10 | 154.52 |
| 2001-07-11 | 155.42 |
| 2001-07-12 | 155.59 |
| 2001-07-13 | 157.69 |
| 2001-07-16 | 157.77 |
| 2001-07-17 | 156.16 |
| 2001-07-18 | 159.05 |
| 2001-07-19 | 161.96 |
| 2001-07-20 | 160.25 |
| 2001-07-23 | 161.31 |
| 2001-07-24 | 160.77 |
| 2001-07-25 | 160.34 |
| 2001-07-26 | 161.09 |
| 2001-07-27 | 160.64 |
| 2001-07-30 | 160.46 |
| 2001-07-31 | 159.79 |
| 2001-08-01 | 160.88 |
| 2001-08-02 | 161.64 |
| 2001-08-03 | 160.63 |
| 2001-08-06 | 158.48 |
| 2001-08-07 | 160.39 |
| 2001-08-08 | 162.49 |
| 2001-08-09 | 164.48 |
| 2001-08-10 | 166.42 |
| 2001-08-13 | 167.48 |
| 2001-08-14 | 168.11 |
| 2001-08-15 | 169.36 |
| 2001-08-16 | 169.78 |
| 2001-08-17 | 171.53 |
| 2001-08-20 | 169.75 |
| 2001-08-21 | 170.30 |
| 2001-08-22 | 172.99 |
| 2001-08-23 | 174.08 |
| 2001-08-24 | 178.10 |
| 2001-08-27 | 181.16 |
| 2001-08-28 | 181.42 |
| 2001-08-29 | 182.66 |
| 2001-08-30 | 181.51 |
| 2001-08-31 | 178.68 |
| 2001-09-03 | . |
| 2001-09-04 | 173.90 |
| 2001-09-05 | 173.38 |
| 2001-09-06 | 173.18 |
| 2001-09-07 | 173.21 |
| 2001-09-10 | 169.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 143.26 |
| 2001-09-18 | 146.87 |
| 2001-09-19 | 147.63 |
| 2001-09-20 | 147.04 |
| 2001-09-21 | 142.86 |
| 2001-09-24 | 143.12 |
| 2001-09-25 | 147.03 |
| 2001-09-26 | 149.11 |
| 2001-09-27 | 149.08 |
| 2001-09-28 | 153.96 |
| 2001-10-01 | 152.03 |
| 2001-10-02 | 154.53 |
| 2001-10-03 | 159.51 |
| 2001-10-04 | 160.76 |
| 2001-10-05 | 161.66 |
| 2001-10-08 | 162.84 |
| 2001-10-09 | 161.22 |
| 2001-10-10 | 161.20 |
| 2001-10-11 | 162.28 |
| 2001-10-12 | 166.01 |
| 2001-10-15 | 169.71 |
| 2001-10-16 | 169.94 |
| 2001-10-17 | 170.49 |
| 2001-10-18 | 167.23 |
| 2001-10-19 | 166.47 |
| 2001-10-22 | 166.63 |
| 2001-10-23 | 169.72 |
| 2001-10-24 | 170.19 |
| 2001-10-25 | 171.80 |
| 2001-10-26 | 170.30 |
| 2001-10-29 | 173.92 |
| 2001-10-30 | 174.17 |
| 2001-10-31 | 173.22 |
| 2001-11-01 | 175.56 |
| 2001-11-02 | 178.38 |
| 2001-11-05 | 180.97 |
| 2001-11-06 | 182.52 |
| 2001-11-07 | 180.27 |
| 2001-11-08 | 175.25 |
| 2001-11-09 | 175.08 |
| 2001-11-12 | 176.54 |
| 2001-11-13 | 179.25 |
| 2001-11-14 | 177.69 |
| 2001-11-15 | 182.52 |
| 2001-11-16 | 180.87 |
| 2001-11-19 | 178.46 |
| 2001-11-20 | 179.64 |
| 2001-11-21 | 178.99 |
| 2001-11-22 | . |
| 2001-11-23 | 182.00 |
| 2001-11-26 | 185.14 |
| 2001-11-27 | 189.97 |
| 2001-11-28 | 190.29 |
| 2001-11-29 | 189.46 |
| 2001-11-30 | 192.66 |
| 2001-12-03 | 187.74 |
| 2001-12-04 | 185.84 |
| 2001-12-05 | 189.26 |
| 2001-12-06 | 190.61 |
| 2001-12-07 | 190.03 |
| 2001-12-10 | 186.64 |
| 2001-12-11 | 188.07 |
| 2001-12-12 | 189.99 |
| 2001-12-13 | 190.47 |
| 2001-12-14 | 188.76 |
| 2001-12-17 | 188.76 |
| 2001-12-18 | 186.86 |
| 2001-12-19 | 187.68 |
| 2001-12-20 | 184.51 |
| 2001-12-21 | 185.63 |
| 2001-12-24 | 187.54 |
| 2001-12-25 | . |
| 2001-12-26 | 187.68 |
| 2001-12-27 | 186.35 |
| 2001-12-28 | 187.05 |
| 2001-12-31 | 188.52 |
| 2002-01-01 | . |
| 2002-01-02 | 190.42 |
| 2002-01-03 | 192.38 |
| 2002-01-04 | 193.49 |
| 2002-01-07 | 194.12 |
| 2002-01-08 | 194.61 |
| 2002-01-09 | 192.31 |
| 2002-01-10 | 192.60 |
| 2002-01-11 | 191.36 |
| 2002-01-14 | 191.12 |
| 2002-01-15 | 191.99 |
| 2002-01-16 | 191.86 |
| 2002-01-17 | 192.39 |
| 2002-01-18 | 193.34 |
| 2002-01-21 | . |
| 2002-01-22 | 196.29 |
| 2002-01-23 | 193.57 |
| 2002-01-24 | 192.83 |
| 2002-01-25 | 190.67 |
| 2002-01-28 | 188.56 |
| 2002-01-29 | 188.77 |
| 2002-01-30 | 185.03 |
| 2002-01-31 | 186.55 |
| 2002-02-01 | 186.89 |
| 2002-02-04 | 187.11 |
| 2002-02-05 | 185.14 |
| 2002-02-06 | 185.28 |
| 2002-02-07 | 182.81 |
| 2002-02-08 | 184.41 |
| 2002-02-11 | 186.73 |
| 2002-02-12 | 184.56 |
| 2002-02-13 | 184.41 |
| 2002-02-14 | 179.84 |
| 2002-02-15 | 178.48 |
| 2002-02-18 | . |
| 2002-02-19 | 178.33 |
| 2002-02-20 | 180.04 |
| 2002-02-21 | 178.12 |
| 2002-02-22 | 179.35 |
| 2002-02-25 | 179.50 |
| 2002-02-26 | 181.26 |
| 2002-02-27 | 180.22 |
| 2002-02-28 | 180.86 |
| 2002-03-01 | 182.53 |
| 2002-03-04 | 184.06 |
| 2002-03-05 | 183.72 |
| 2002-03-06 | 183.73 |
| 2002-03-07 | 185.82 |
| 2002-03-08 | 185.11 |
| 2002-03-11 | 184.46 |
| 2002-03-12 | 185.48 |
| 2002-03-13 | 184.36 |
| 2002-03-14 | 184.93 |
| 2002-03-15 | 188.40 |
| 2002-03-18 | 189.75 |
| 2002-03-19 | 189.19 |
| 2002-03-20 | 191.37 |
| 2002-03-21 | 190.98 |
| 2002-03-22 | 190.83 |
| 2002-03-25 | 189.91 |
| 2002-03-26 | 189.79 |
| 2002-03-27 | 188.87 |
| 2002-03-28 | 190.63 |
| 2002-03-29 | . |
| 2002-04-01 | 191.50 |
| 2002-04-02 | 191.36 |
| 2002-04-03 | 188.55 |
| 2002-04-04 | 189.21 |
| 2002-04-05 | 189.02 |
| 2002-04-08 | 187.37 |
| 2002-04-09 | 188.60 |
| 2002-04-10 | 188.46 |
| 2002-04-11 | 189.97 |
| 2002-04-12 | 190.70 |
| 2002-04-15 | 190.81 |
| 2002-04-16 | 190.64 |
| 2002-04-17 | 192.62 |
| 2002-04-18 | 191.29 |
| 2002-04-19 | 191.68 |
| 2002-04-22 | 190.89 |
| 2002-04-23 | 192.77 |
| 2002-04-24 | 193.88 |
| 2002-04-25 | 195.48 |
| 2002-04-26 | 195.37 |
| 2002-04-29 | 195.36 |
| 2002-04-30 | 195.69 |
| 2002-05-01 | 198.19 |
| 2002-05-02 | 197.61 |
| 2002-05-03 | 198.34 |
| 2002-05-06 | 196.60 |
| 2002-05-07 | 196.67 |
| 2002-05-08 | 197.32 |
| 2002-05-09 | 196.71 |
| 2002-05-10 | 199.62 |
| 2002-05-13 | 201.66 |
| 2002-05-14 | 202.49 |
| 2002-05-15 | 205.80 |
| 2002-05-16 | 205.37 |
| 2002-05-17 | 207.26 |
| 2002-05-20 | 206.97 |
| 2002-05-21 | 206.81 |
| 2002-05-22 | 209.42 |
| 2002-05-23 | 210.66 |
| 2002-05-24 | 209.80 |
| 2002-05-27 | . |
| 2002-05-28 | 212.89 |
| 2002-05-29 | 215.23 |
| 2002-05-30 | 216.71 |
| 2002-05-31 | 218.12 |
| 2002-06-03 | 221.22 |
| 2002-06-04 | 223.03 |
| 2002-06-05 | 218.22 |
| 2002-06-06 | 219.04 |
| 2002-06-07 | 219.48 |
| 2002-06-10 | 218.43 |
| 2002-06-11 | 218.64 |
| 2002-06-12 | 219.12 |
| 2002-06-13 | 217.84 |
| 2002-06-14 | 215.05 |
| 2002-06-17 | 218.03 |
| 2002-06-18 | 223.04 |
| 2002-06-19 | 224.57 |
| 2002-06-20 | 223.91 |
| 2002-06-21 | 223.22 |
| 2002-06-24 | 220.94 |
| 2002-06-25 | 216.93 |
| 2002-06-26 | 212.01 |
| 2002-06-27 | 216.04 |
| 2002-06-28 | 213.18 |
| 2002-07-01 | 212.51 |
| 2002-07-02 | 211.49 |
| 2002-07-03 | 210.74 |
| 2002-07-04 | . |
| 2002-07-05 | 210.74 |
| 2002-07-08 | 214.61 |
| 2002-07-09 | 215.06 |
| 2002-07-10 | 212.61 |
| 2002-07-11 | 207.80 |
| 2002-07-12 | 210.65 |
| 2002-07-15 | 209.95 |
| 2002-07-16 | 209.84 |
| 2002-07-17 | 206.34 |
| 2002-07-18 | 208.43 |
| 2002-07-19 | 211.56 |
| 2002-07-22 | 207.32 |
| 2002-07-23 | 203.97 |
| 2002-07-24 | 196.12 |
| 2002-07-25 | 197.54 |
| 2002-07-26 | 194.42 |
| 2002-07-29 | 196.96 |
| 2002-07-30 | 200.02 |
| 2002-07-31 | 198.55 |
| 2002-08-01 | 196.99 |
| 2002-08-02 | 196.08 |
| 2002-08-05 | 196.35 |
| 2002-08-06 | 191.82 |
| 2002-08-07 | 195.93 |
| 2002-08-08 | 196.88 |
| 2002-08-09 | 198.83 |
| 2002-08-12 | 201.69 |
| 2002-08-13 | 202.08 |
| 2002-08-14 | 201.40 |
| 2002-08-15 | 204.04 |
| 2002-08-16 | 204.10 |
| 2002-08-19 | 204.20 |
| 2002-08-20 | 205.13 |
| 2002-08-21 | 203.38 |
| 2002-08-22 | 204.60 |
| 2002-08-23 | 205.67 |
| 2002-08-26 | 207.03 |
| 2002-08-27 | 209.10 |
| 2002-08-28 | 208.86 |
| 2002-08-29 | 208.61 |
| 2002-08-30 | 207.32 |
| 2002-09-02 | . |
| 2002-09-03 | 209.68 |
| 2002-09-04 | 207.60 |
| 2002-09-05 | 206.17 |
| 2002-09-06 | 205.85 |
| 2002-09-09 | 205.38 |
| 2002-09-10 | 205.41 |
| 2002-09-11 | 207.17 |
| 2002-09-12 | 210.43 |
| 2002-09-13 | 210.78 |
| 2002-09-16 | 209.79 |
| 2002-09-17 | 210.54 |
| 2002-09-18 | 210.95 |
| 2002-09-19 | 213.25 |
| 2002-09-20 | 212.19 |
| 2002-09-23 | 210.85 |
| 2002-09-24 | 208.62 |
| 2002-09-25 | 207.89 |
| 2002-09-26 | 209.35 |
| 2002-09-27 | 208.21 |
| 2002-09-30 | 208.65 |
| 2002-10-01 | 208.52 |
| 2002-10-02 | 211.01 |
| 2002-10-03 | 210.02 |
| 2002-10-04 | 210.53 |
| 2002-10-07 | 213.49 |
| 2002-10-08 | 212.50 |
| 2002-10-09 | 213.40 |
| 2002-10-10 | 211.51 |
| 2002-10-11 | 213.46 |
| 2002-10-14 | 213.25 |
| 2002-10-15 | 213.01 |
| 2002-10-16 | 213.61 |
| 2002-10-17 | 213.52 |
| 2002-10-18 | 214.28 |
| 2002-10-21 | 233.11 |
| 2002-10-22 | 236.82 |
| 2002-10-23 | 237.57 |
| 2002-10-24 | 239.26 |
| 2002-10-25 | 239.29 |
| 2002-10-28 | 240.37 |
| 2002-10-29 | 240.71 |
| 2002-10-30 | 239.03 |
| 2002-10-31 | 242.01 |
| 2002-11-01 | 245.03 |
| 2002-11-04 | 239.95 |
| 2002-11-05 | 236.72 |
| 2002-11-06 | 235.17 |
| 2002-11-07 | 235.03 |
| 2002-11-08 | 234.38 |
| 2002-11-11 | 232.71 |
| 2002-11-12 | 233.13 |
| 2002-11-13 | 236.80 |
| 2002-11-14 | 237.97 |
| 2002-11-15 | 238.63 |
| 2002-11-18 | 240.41 |
| 2002-11-19 | 240.77 |
| 2002-11-20 | 239.77 |
| 2002-11-21 | 241.53 |
| 2002-11-22 | 242.06 |
| 2002-11-25 | 241.09 |
| 2002-11-26 | 237.70 |
| 2002-11-27 | 235.05 |
| 2002-11-28 | . |
| 2002-11-29 | 236.83 |
| 2002-12-02 | 237.77 |
| 2002-12-03 | 237.13 |
| 2002-12-04 | 237.87 |
| 2002-12-05 | 238.76 |
| 2002-12-06 | 239.36 |
| 2002-12-09 | 239.97 |
| 2002-12-10 | 239.53 |
| 2002-12-11 | 239.95 |
| 2002-12-12 | 243.64 |
| 2002-12-13 | 248.16 |
| 2002-12-16 | 249.09 |
| 2002-12-17 | 251.35 |
| 2002-12-18 | 248.52 |
| 2002-12-19 | 248.21 |
| 2002-12-20 | 247.79 |
| 2002-12-23 | 250.52 |
| 2002-12-24 | 251.93 |
| 2002-12-25 | . |
| 2002-12-26 | 252.22 |
| 2002-12-27 | 253.26 |
| 2002-12-30 | 256.85 |
| 2002-12-31 | 257.03 |
| 2003-01-01 | . |
| 2003-01-02 | 257.33 |
| 2003-01-03 | 257.87 |
| 2003-01-06 | 262.56 |
| 2003-01-07 | 264.88 |
| 2003-01-08 | 261.85 |
| 2003-01-09 | 263.85 |
| 2003-01-10 | 266.55 |
| 2003-01-13 | 270.30 |
| 2003-01-14 | 271.29 |
| 2003-01-15 | 270.95 |
| 2003-01-16 | 273.18 |
| 2003-01-17 | 277.76 |
| 2003-01-20 | . |
| 2003-01-21 | 273.12 |
| 2003-01-22 | 272.06 |
| 2003-01-23 | 274.38 |
| 2003-01-24 | 279.10 |
| 2003-01-27 | 279.21 |
| 2003-01-28 | 278.67 |
| 2003-01-29 | 281.36 |
| 2003-01-30 | 276.97 |
| 2003-01-31 | 277.73 |
| 2003-02-03 | 276.55 |
| 2003-02-04 | 281.41 |
| 2003-02-05 | 279.82 |
| 2003-02-06 | 279.87 |
| 2003-02-07 | 276.95 |
| 2003-02-10 | 281.40 |
| 2003-02-11 | 279.64 |
| 2003-02-12 | 277.03 |
| 2003-02-13 | 276.19 |
| 2003-02-14 | 276.89 |
| 2003-02-17 | . |
| 2003-02-18 | 278.62 |
| 2003-02-19 | 280.41 |
| 2003-02-20 | 280.71 |
| 2003-02-21 | 278.94 |
| 2003-02-24 | 279.34 |
| 2003-02-25 | 277.98 |
| 2003-02-26 | 279.67 |
| 2003-02-27 | 280.94 |
| 2003-02-28 | 279.01 |
| 2003-03-03 | 281.53 |
| 2003-03-04 | 282.52 |
| 2003-03-05 | 284.76 |
| 2003-03-06 | 283.22 |
| 2003-03-07 | 280.94 |
| 2003-03-10 | 279.49 |
| 2003-03-11 | 273.78 |
| 2003-03-12 | 273.69 |
| 2003-03-13 | 270.65 |
| 2003-03-14 | 274.18 |
| 2003-03-17 | 274.45 |
| 2003-03-18 | 275.52 |
| 2003-03-19 | 272.18 |
| 2003-03-20 | 272.39 |
| 2003-03-21 | 271.43 |
| 2003-03-24 | 274.13 |
| 2003-03-25 | 271.96 |
| 2003-03-26 | 268.75 |
| 2003-03-27 | 269.54 |
| 2003-03-28 | 268.08 |
| 2003-03-31 | 271.40 |
| 2003-04-01 | 269.55 |
| 2003-04-02 | 268.37 |
| 2003-04-03 | 267.45 |
| 2003-04-04 | 267.15 |
| 2003-04-07 | 268.95 |
| 2003-04-08 | 270.06 |
| 2003-04-09 | 273.10 |
| 2003-04-10 | 271.82 |
| 2003-04-11 | 273.06 |
| 2003-04-14 | 276.55 |
| 2003-04-15 | 279.75 |
| 2003-04-16 | 279.81 |
| 2003-04-17 | 280.39 |
| 2003-04-18 | . |
| 2003-04-21 | 279.48 |
| 2003-04-22 | 280.96 |
| 2003-04-23 | 282.24 |
| 2003-04-24 | 283.06 |
| 2003-04-25 | 282.09 |
| 2003-04-28 | 280.80 |
| 2003-04-29 | 280.85 |
| 2003-04-30 | 285.54 |
| 2003-05-01 | 286.02 |
| 2003-05-02 | 280.35 |
| 2003-05-05 | 282.68 |
| 2003-05-06 | 285.00 |
| 2003-05-07 | 283.62 |
| 2003-05-08 | 289.71 |
| 2003-05-09 | 289.85 |
| 2003-05-12 | 290.74 |
| 2003-05-13 | 291.61 |
| 2003-05-14 | 291.68 |
| 2003-05-15 | 290.62 |
| 2003-05-16 | 295.32 |
| 2003-05-19 | 297.05 |
| 2003-05-20 | 295.05 |
| 2003-05-21 | 291.27 |
| 2003-05-22 | 293.21 |
| 2003-05-23 | 296.91 |
| 2003-05-26 | . |
| 2003-05-27 | 303.65 |
| 2003-05-28 | 298.04 |
| 2003-05-29 | 300.97 |
| 2003-05-30 | 303.89 |
| 2003-06-02 | 305.49 |
| 2003-06-03 | 306.51 |
| 2003-06-04 | 308.05 |
| 2003-06-05 | 311.47 |
| 2003-06-06 | 311.71 |
| 2003-06-09 | 311.13 |
| 2003-06-10 | 311.42 |
| 2003-06-11 | 312.71 |
| 2003-06-12 | 313.69 |
| 2003-06-13 | 316.35 |
| 2003-06-16 | 319.27 |
| 2003-06-17 | 323.18 |
| 2003-06-18 | 325.63 |
| 2003-06-19 | 326.19 |
| 2003-06-20 | 328.60 |
| 2003-06-23 | 328.01 |
| 2003-06-24 | 326.21 |
| 2003-06-25 | 328.39 |
| 2003-06-26 | 325.66 |
| 2003-06-27 | 324.90 |
| 2003-06-30 | 333.09 |
| 2003-07-01 | 335.65 |
| 2003-07-02 | 336.01 |
| 2003-07-03 | 336.95 |
| 2003-07-04 | . |
| 2003-07-07 | 334.63 |
| 2003-07-08 | 328.74 |
| 2003-07-09 | 318.79 |
| 2003-07-10 | 320.19 |
| 2003-07-11 | 324.59 |
| 2003-07-14 | 325.31 |
| 2003-07-15 | 319.75 |
| 2003-07-16 | 318.85 |
| 2003-07-17 | 314.99 |
| 2003-07-18 | 309.31 |
| 2003-07-21 | 314.18 |
| 2003-07-22 | 314.92 |
| 2003-07-23 | 321.63 |
| 2003-07-24 | 329.94 |
| 2003-07-25 | 331.53 |
| 2003-07-28 | 332.06 |
| 2003-07-29 | 334.01 |
| 2003-07-30 | 327.81 |
| 2003-07-31 | 325.90 |
| 2003-08-01 | 330.38 |
| 2003-08-04 | 329.42 |
| 2003-08-05 | 326.88 |
| 2003-08-06 | 327.73 |
| 2003-08-07 | 328.31 |
| 2003-08-08 | 334.86 |
| 2003-08-11 | 339.80 |
| 2003-08-12 | 339.26 |
| 2003-08-13 | 343.00 |
| 2003-08-14 | 342.57 |
| 2003-08-15 | 342.93 |
| 2003-08-18 | 342.07 |
| 2003-08-19 | 340.93 |
| 2003-08-20 | 340.94 |
| 2003-08-21 | 334.51 |
| 2003-08-22 | 334.76 |
| 2003-08-25 | 335.42 |
| 2003-08-26 | 331.48 |
| 2003-08-27 | 327.18 |
| 2003-08-28 | 328.88 |
| 2003-08-29 | 335.72 |
| 2003-09-01 | . |
| 2003-09-02 | 330.94 |
| 2003-09-03 | 330.39 |
| 2003-09-04 | 328.75 |
| 2003-09-05 | 332.55 |
| 2003-09-08 | 333.80 |
| 2003-09-09 | 336.77 |
| 2003-09-10 | 335.38 |
| 2003-09-11 | 336.63 |
| 2003-09-12 | 337.20 |
| 2003-09-15 | 341.47 |
| 2003-09-16 | 339.84 |
| 2003-09-17 | 339.18 |
| 2003-09-18 | 341.43 |
| 2003-09-19 | 343.91 |
| 2003-09-22 | 349.48 |
| 2003-09-23 | 346.81 |
| 2003-09-24 | 348.86 |
| 2003-09-25 | 351.04 |
| 2003-09-26 | 348.98 |
| 2003-09-29 | 347.84 |
| 2003-09-30 | 352.99 |
| 2003-10-01 | 355.43 |
| 2003-10-02 | 357.42 |
| 2003-10-03 | 357.65 |
| 2003-10-06 | 355.81 |
| 2003-10-07 | 357.06 |
| 2003-10-08 | 356.20 |
| 2003-10-09 | 358.11 |
| 2003-10-10 | 356.44 |
| 2003-10-13 | 354.41 |
| 2003-10-14 | 352.53 |
| 2003-10-15 | 353.84 |
| 2003-10-16 | 354.86 |
| 2003-10-17 | 357.39 |
| 2003-10-20 | 357.66 |
| 2003-10-21 | 361.25 |
| 2003-10-22 | 364.46 |
| 2003-10-23 | 364.43 |
| 2003-10-24 | 364.82 |
| 2003-10-27 | 365.27 |
| 2003-10-28 | 366.17 |
| 2003-10-29 | 370.61 |
| 2003-10-30 | 371.32 |
| 2003-10-31 | 372.70 |
| 2003-11-03 | 371.29 |
| 2003-11-04 | 371.21 |
| 2003-11-05 | 376.45 |
| 2003-11-06 | 372.52 |
| 2003-11-07 | 372.74 |
| 2003-11-10 | 377.47 |
| 2003-11-11 | 384.99 |
| 2003-11-12 | 382.08 |
| 2003-11-13 | 383.45 |
| 2003-11-14 | 383.48 |
| 2003-11-17 | 382.67 |
| 2003-11-18 | 385.71 |
| 2003-11-19 | 389.54 |
| 2003-11-20 | 394.20 |
| 2003-11-21 | 389.72 |
| 2003-11-24 | 386.68 |
| 2003-11-25 | 385.54 |
| 2003-11-26 | 390.08 |
| 2003-11-27 | . |
| 2003-11-28 | 387.69 |
| 2003-12-01 | 392.82 |
| 2003-12-02 | 392.71 |
| 2003-12-03 | 394.66 |
| 2003-12-04 | 393.04 |
| 2003-12-05 | 392.43 |
| 2003-12-08 | 395.37 |
| 2003-12-09 | 395.30 |
| 2003-12-10 | 397.48 |
| 2003-12-11 | 395.03 |
| 2003-12-12 | 399.21 |
| 2003-12-15 | 403.11 |
| 2003-12-16 | 404.09 |
| 2003-12-17 | 402.90 |
| 2003-12-18 | 401.46 |
| 2003-12-19 | 398.59 |
| 2003-12-22 | 399.26 |
| 2003-12-23 | 399.94 |
| 2003-12-24 | 403.06 |
| 2003-12-25 | . |
| 2003-12-26 | 403.47 |
| 2003-12-29 | 405.16 |
| 2003-12-30 | 411.14 |
| 2003-12-31 | 413.66 |
| 2004-01-01 | . |
| 2004-01-02 | 414.67 |
| 2004-01-05 | 421.46 |
| 2004-01-06 | 426.83 |
| 2004-01-07 | 427.71 |
| 2004-01-08 | 423.82 |
| 2004-01-09 | 428.63 |
| 2004-01-12 | 428.48 |
| 2004-01-13 | 429.01 |
| 2004-01-14 | 424.90 |
| 2004-01-15 | 418.70 |
| 2004-01-16 | 417.99 |
| 2004-01-19 | . |
| 2004-01-20 | 420.58 |
| 2004-01-21 | 423.47 |
| 2004-01-22 | 423.28 |
| 2004-01-23 | 424.20 |
| 2004-01-26 | 422.46 |
| 2004-01-27 | 427.03 |
| 2004-01-28 | 426.88 |
| 2004-01-29 | 416.40 |
| 2004-01-30 | 413.51 |
| 2004-02-02 | 414.38 |
| 2004-02-03 | 417.15 |
| 2004-02-04 | 414.88 |
| 2004-02-05 | 419.30 |
| 2004-02-06 | 420.95 |
| 2004-02-09 | 426.63 |
| 2004-02-10 | 429.06 |
| 2004-02-11 | 423.65 |
| 2004-02-12 | 422.18 |
| 2004-02-13 | 426.30 |
| 2004-02-16 | . |
| 2004-02-17 | 427.03 |
| 2004-02-18 | 427.85 |
| 2004-02-19 | 425.00 |
| 2004-02-20 | 416.80 |
| 2004-02-23 | 413.31 |
| 2004-02-24 | 415.59 |
| 2004-02-25 | 416.16 |
| 2004-02-26 | 413.23 |
| 2004-02-27 | 411.25 |
| 2004-03-01 | 412.01 |
| 2004-03-02 | 411.89 |
| 2004-03-03 | 403.45 |
| 2004-03-04 | 407.59 |
| 2004-03-05 | 413.87 |
| 2004-03-08 | 411.43 |
| 2004-03-09 | 417.45 |
| 2004-03-10 | 405.53 |
| 2004-03-11 | 394.38 |
| 2004-03-12 | 395.76 |
| 2004-03-15 | 391.95 |
| 2004-03-16 | 397.74 |
| 2004-03-17 | 397.05 |
| 2004-03-18 | 402.97 |
| 2004-03-19 | 402.58 |
| 2004-03-22 | 410.14 |
| 2004-03-23 | 410.67 |
| 2004-03-24 | 406.67 |
| 2004-03-25 | 405.03 |
| 2004-03-26 | 408.79 |
| 2004-03-29 | 411.48 |
| 2004-03-30 | 418.63 |
| 2004-03-31 | 424.31 |
| 2004-04-01 | 426.70 |
| 2004-04-02 | 424.20 |
| 2004-04-05 | 416.17 |
| 2004-04-06 | 424.22 |
| 2004-04-07 | 425.48 |
| 2004-04-08 | 424.13 |
| 2004-04-09 | . |
| 2004-04-12 | 426.45 |
| 2004-04-13 | 420.85 |
| 2004-04-14 | 406.88 |
| 2004-04-15 | 410.73 |
| 2004-04-16 | 414.49 |
| 2004-04-19 | 418.35 |
| 2004-04-20 | 414.24 |
| 2004-04-21 | 412.10 |
| 2004-04-22 | 411.14 |
| 2004-04-23 | 417.16 |
| 2004-04-26 | 418.93 |
| 2004-04-27 | 418.45 |
| 2004-04-28 | 417.79 |
| 2004-04-29 | 414.31 |
| 2004-04-30 | 415.10 |
| 2004-05-03 | 413.96 |
| 2004-05-04 | 420.44 |
| 2004-05-05 | 421.72 |
| 2004-05-06 | 419.01 |
| 2004-05-07 | 407.59 |
| 2004-05-10 | 393.28 |
| 2004-05-11 | 388.23 |
| 2004-05-12 | 395.22 |
| 2004-05-13 | 387.87 |
| 2004-05-14 | 387.54 |
| 2004-05-17 | 391.48 |
| 2004-05-18 | 389.98 |
| 2004-05-19 | 401.77 |
| 2004-05-20 | 398.00 |
| 2004-05-21 | 401.67 |
| 2004-05-24 | 400.53 |
| 2004-05-25 | 402.34 |
| 2004-05-26 | 404.30 |
| 2004-05-27 | 417.33 |
| 2004-05-28 | 414.64 |
| 2004-05-31 | . |
| 2004-06-01 | 416.74 |
| 2004-06-02 | 413.08 |
| 2004-06-03 | 413.50 |
| 2004-06-04 | 412.35 |
| 2004-06-07 | 418.61 |
| 2004-06-08 | 418.33 |
| 2004-06-09 | 412.94 |
| 2004-06-10 | 419.99 |
| 2004-06-11 | . |
| 2004-06-14 | 417.95 |
| 2004-06-15 | 416.56 |
| 2004-06-16 | 416.33 |
| 2004-06-17 | 415.48 |
| 2004-06-18 | 418.68 |
| 2004-06-21 | 418.76 |
| 2004-06-22 | 418.29 |
| 2004-06-23 | 417.62 |
| 2004-06-24 | 421.32 |
| 2004-06-25 | 423.42 |
| 2004-06-28 | 428.26 |
| 2004-06-29 | 423.96 |
| 2004-06-30 | 429.44 |
| 2004-07-01 | 432.57 |
| 2004-07-02 | 438.13 |
| 2004-07-05 | . |
| 2004-07-06 | 440.85 |
| 2004-07-07 | 448.49 |
| 2004-07-08 | 447.25 |
| 2004-07-09 | 446.10 |
| 2004-07-12 | 448.09 |
| 2004-07-13 | 446.17 |
| 2004-07-14 | 441.76 |
| 2004-07-15 | 439.51 |
| 2004-07-16 | 447.00 |
| 2004-07-19 | 449.77 |
| 2004-07-20 | 450.48 |
| 2004-07-21 | 438.24 |
| 2004-07-22 | 445.75 |
| 2004-07-23 | 439.44 |
| 2004-07-26 | 442.98 |
| 2004-07-27 | 438.45 |
| 2004-07-28 | 438.18 |
| 2004-07-29 | 442.00 |
| 2004-07-30 | 445.62 |
| 2004-08-02 | 448.02 |
| 2004-08-03 | 451.59 |
| 2004-08-04 | 451.34 |
| 2004-08-05 | 452.91 |
| 2004-08-06 | 455.09 |
| 2004-08-09 | 453.60 |
| 2004-08-10 | 455.23 |
| 2004-08-11 | 457.96 |
| 2004-08-12 | 463.53 |
| 2004-08-13 | 468.05 |
| 2004-08-16 | 465.38 |
| 2004-08-17 | 462.29 |
| 2004-08-18 | 462.39 |
| 2004-08-19 | 467.56 |
| 2004-08-20 | 468.31 |
| 2004-08-23 | 466.26 |
| 2004-08-24 | 454.92 |
| 2004-08-25 | 451.76 |
| 2004-08-26 | 450.30 |
| 2004-08-27 | 452.89 |
| 2004-08-30 | 453.25 |
| 2004-08-31 | 456.01 |
| 2004-09-01 | 457.17 |
| 2004-09-02 | 447.43 |
| 2004-09-03 | 444.86 |
| 2004-09-06 | . |
| 2004-09-07 | 449.86 |
| 2004-09-08 | 451.50 |
| 2004-09-09 | 460.82 |
| 2004-09-10 | 468.70 |
| 2004-09-13 | 461.64 |
| 2004-09-14 | 468.61 |
| 2004-09-15 | 465.44 |
| 2004-09-16 | 468.69 |
| 2004-09-17 | 467.20 |
| 2004-09-20 | 469.04 |
| 2004-09-21 | 474.26 |
| 2004-09-22 | 476.55 |
| 2004-09-23 | 480.55 |
| 2004-09-24 | 480.90 |
| 2004-09-27 | 481.76 |
| 2004-09-28 | 487.25 |
| 2004-09-29 | 488.31 |
| 2004-09-30 | 494.46 |
| 2004-10-01 | 494.31 |
| 2004-10-04 | 490.94 |
| 2004-10-05 | 495.54 |
| 2004-10-06 | 498.52 |
| 2004-10-07 | 496.17 |
| 2004-10-08 | 499.47 |
| 2004-10-11 | 499.44 |
| 2004-10-12 | 497.61 |
| 2004-10-13 | 491.84 |
| 2004-10-14 | 501.61 |
| 2004-10-15 | 503.15 |
| 2004-10-18 | 502.75 |
| 2004-10-19 | 503.40 |
| 2004-10-20 | 506.77 |
| 2004-10-21 | 503.83 |
| 2004-10-22 | 501.31 |
| 2004-10-25 | 506.58 |
| 2004-10-26 | 502.11 |
| 2004-10-27 | 505.85 |
| 2004-10-28 | 500.96 |
| 2004-10-29 | 501.52 |
| 2004-11-01 | 505.73 |
| 2004-11-02 | 512.82 |
| 2004-11-03 | 518.09 |
| 2004-11-04 | 525.21 |
| 2004-11-05 | 525.88 |
| 2004-11-08 | 524.04 |
| 2004-11-09 | 525.78 |
| 2004-11-10 | 516.64 |
| 2004-11-11 | 520.06 |
| 2004-11-12 | 527.03 |
| 2004-11-15 | 530.88 |
| 2004-11-16 | 530.82 |
| 2004-11-17 | 533.94 |
| 2004-11-18 | 533.24 |
| 2004-11-19 | 539.85 |
| 2004-11-22 | 537.77 |
| 2004-11-23 | 538.42 |
| 2004-11-24 | 542.62 |
| 2004-11-25 | . |
| 2004-11-26 | 555.90 |
| 2004-11-29 | 554.50 |
| 2004-11-30 | 554.64 |
| 2004-12-01 | 555.45 |
| 2004-12-02 | 560.45 |
| 2004-12-03 | 561.66 |
| 2004-12-06 | 565.36 |
| 2004-12-07 | 569.16 |
| 2004-12-08 | 550.10 |
| 2004-12-09 | 547.16 |
| 2004-12-10 | 547.13 |
| 2004-12-13 | 553.08 |
| 2004-12-14 | 552.40 |
| 2004-12-15 | 559.98 |
| 2004-12-16 | 554.63 |
| 2004-12-17 | 556.55 |
| 2004-12-20 | 560.94 |
| 2004-12-21 | 556.66 |
| 2004-12-22 | 561.26 |
| 2004-12-23 | 561.04 |
| 2004-12-24 | . |
| 2004-12-27 | 567.46 |
| 2004-12-28 | 569.24 |
| 2004-12-29 | 569.95 |
| 2004-12-30 | 573.82 |
| 2004-12-31 | 581.08 |
| 2005-01-03 | 574.20 |
| 2005-01-04 | 567.44 |
| 2005-01-05 | 569.63 |
| 2005-01-06 | 567.63 |
| 2005-01-07 | 565.31 |
| 2005-01-10 | 562.97 |
| 2005-01-11 | 566.79 |
| 2005-01-12 | 564.36 |
| 2005-01-13 | 565.44 |
| 2005-01-14 | 558.59 |
| 2005-01-17 | . |
| 2005-01-18 | 559.45 |
| 2005-01-19 | 564.02 |
| 2005-01-20 | 565.68 |
| 2005-01-21 | 572.93 |
| 2005-01-24 | 576.80 |
| 2005-01-25 | 574.72 |
| 2005-01-26 | 581.93 |
| 2005-01-27 | 576.35 |
#2005-01-28| 573.82
#2005-01-31| 569.70
#2005-02-01| 575.84
#2005-02-02| 573.66
#2005-02-03| 574.23
#2005-02-04| 579.38
#2005-02-07| 577.47
#2005-02-08| 573.18
#2005-02-09| 574.98
#2005-02-10| 576.92
#2005-02-11| 580.76
#2005-02-14| 586.23
#2005-02-15| 581.15
#2005-02-16| 577.40
#2005-02-17| 585.09
#2005-02-18| 588.41
#2005-02-21| .
#2005-02-22| 593.58
#2005-02-23| 583.07
#2005-02-24| 578.82
#2005-02-25| 577.27
#2005-02-28| 594.77
#2005-03-01| 589.68
#2005-03-02| 591.66
#2005-03-03| 592.18
#2005-03-04| 595.11
#2005-03-07| 593.90
#2005-03-08| 601.65
#2005-03-09| 601.67
#2005-03-10| 597.62
#2005-03-11| 593.23
#2005-03-14| 592.28
#2005-03-15| 594.35
#2005-03-16| 594.50
#2005-03-17| 585.40
#2005-03-18| 587.59
#2005-03-21| 586.49
#2005-03-22| 585.51
#2005-03-23| 564.65
#2005-03-24| 558.95
#2005-03-25| .
#2005-03-28| 553.72
#2005-03-29| 551.88
#2005-03-30| 550.55
#2005-03-31| 552.48
#2005-04-01| 553.06
#2005-04-04| 551.82
#2005-04-05| 553.28
#2005-04-06| 555.25
#2005-04-07| 558.05
#2005-04-08| 558.06
#2005-04-11| 560.10
#2005-04-12| 557.17
#2005-04-13| 562.92
#2005-04-14| 560.03
#2005-04-15| 551.47
#2005-04-18| 535.02
#2005-04-19| 543.33
#2005-04-20| 545.77
#2005-04-21| 539.37
#2005-04-22| 546.07
#2005-04-25| 543.46
#2005-04-26| 538.72
#2005-04-27| 540.12
#2005-04-28| 547.11
#2005-04-29| 552.62
#2005-05-02| 551.04
#2005-05-03| 548.64
#2005-05-04| 552.59
#2005-05-05| 546.77
#2005-05-06| 540.90
#2005-05-09| 531.85
#2005-05-10| 536.01
#2005-05-11| 539.33
#2005-05-12| 534.10
#2005-05-13| 531.59
#2005-05-16| 531.23
#2005-05-17| 536.46
#2005-05-18| 539.00
#2005-05-19| 543.10
#2005-05-20| 545.45
#2005-05-23| 553.19
#2005-05-24| 551.88
#2005-05-25| 553.44
#2005-05-26| 545.16
#2005-05-27| 548.60
#2005-05-30| .
#2005-05-31| 545.56
#2005-06-01| 532.33
#2005-06-02| 539.46
#2005-06-03| 545.32
#2005-06-06| 550.72
#2005-06-07| 554.18
#2005-06-08| 555.85
#2005-06-09| 554.70
#2005-06-10| 552.29
#2005-06-13| 554.50
#2005-06-14| 562.64
#2005-06-15| 567.43
#2005-06-16| 574.14
#2005-06-17| 578.68
#2005-06-20| 575.29
#2005-06-21| 577.57
#2005-06-22| 580.61
#2005-06-23| 572.70
#2005-06-24| 565.75
#2005-06-27| 569.86
#2005-06-28| 567.39
#2005-06-29| 573.41
#2005-06-30| 581.61
#2005-07-01| 569.56
#2005-07-04| .
#2005-07-05| 573.49
#2005-07-06| 576.05
#2005-07-07| 568.63
#2005-07-08| 568.29
#2005-07-11| 579.06
#2005-07-12| 586.31
#2005-07-13| 574.41
#2005-07-14| 576.45
#2005-07-15| 572.79
#2005-07-18| 576.82
#2005-07-19| 571.44
#2005-07-20| 572.03
#2005-07-21| 579.16
#2005-07-22| 580.44
#2005-07-25| 580.36
#2005-07-26| 581.46
#2005-07-27| 579.93
#2005-07-28| 583.43
#2005-07-29| 584.81
#2005-08-01| 588.24
#2005-08-02| 589.27
#2005-08-03| 591.54
#2005-08-04| 590.24
#2005-08-05| 587.18
#2005-08-08| 590.34
#2005-08-09| 588.96
#2005-08-10| 589.07
#2005-08-11| 601.23
#2005-08-12| 603.22
#2005-08-15| 600.47
#2005-08-16| 603.16
#2005-08-17| 602.96
#2005-08-18| 594.86
#2005-08-19| 588.38
#2005-08-22| 594.35
#2005-08-23| 596.69
#2005-08-24| 600.14
#2005-08-25| 596.69
#2005-08-26| 589.57
#2005-08-29| 585.01
#2005-08-30| 583.13
#2005-08-31| 587.25
#2005-09-01| 600.58
#2005-09-02| 604.60
#2005-09-05| .
#2005-09-06| 604.60
#2005-09-07| 603.53
#2005-09-08| 604.72
#2005-09-09| 607.85
#2005-09-12| 604.33
#2005-09-13| 602.38
#2005-09-14| 616.57
#2005-09-15| 615.20
#2005-09-16| 618.21
#2005-09-19| 614.50
#2005-09-20| 612.02
#2005-09-21| 610.53
#2005-09-22| 599.67
#2005-09-23| 595.04
#2005-09-26| 594.18
#2005-09-27| 593.96
#2005-09-28| 600.50
#2005-09-29| 607.17
#2005-09-30| 612.07
#2005-10-03| 611.14
#2005-10-04| 618.09
#2005-10-05| 614.39
#2005-10-06| 607.08
#2005-10-07| 601.99
#2005-10-10| 606.44
#2005-10-11| 599.43
#2005-10-12| 600.64
#2005-10-13| 583.95
#2005-10-14| 587.80
#2005-10-17| 592.33
#2005-10-18| 585.21
#2005-10-19| 577.34
#2005-10-20| 580.39
#2005-10-21| 571.00
#2005-10-24| 571.37
#2005-10-25| 576.90
#2005-10-26| 579.12
#2005-10-27| 584.05
#2005-10-28| 580.69
#2005-10-31| 578.81
#2005-11-01| 579.90
#2005-11-02| 575.44
#2005-11-03| 578.84
#2005-11-04| 571.63
#2005-11-07| 569.34
#2005-11-08| 572.97
#2005-11-09| 574.37
#2005-11-10| 573.55
#2005-11-11| 570.70
#2005-11-14| 568.16
#2005-11-15| 572.54
#2005-11-16| 574.49
#2005-11-17| 574.92
#2005-11-18| 575.04
#2005-11-21| 578.79
#2005-11-22| 579.12
#2005-11-23| 582.21
#2005-11-24| .
#2005-11-25| 590.52
#2005-11-28| 591.02
#2005-11-29| 588.29
#2005-11-30| 597.31
#2005-12-01| 594.26
#2005-12-02| 599.17
#2005-12-05| 600.68
#2005-12-06| 589.02
#2005-12-07| 581.30
#2005-12-08| 577.98
#2005-12-09| 573.02
#2005-12-12| 579.52
#2005-12-13| 579.47
#2005-12-14| 582.06
#2005-12-15| 575.46
#2005-12-16| 581.24
#2005-12-19| 585.49
#2005-12-20| 581.46
#2005-12-21| 575.75
#2005-12-22| 572.36
#2005-12-23| 571.21
#2005-12-26| .
#2005-12-27| 573.37
#2005-12-28| 582.80
#2005-12-29| 583.69
#2005-12-30| 588.48
#2006-01-02| .
#2006-01-03| 588.73
#2006-01-04| 593.45
#2006-01-05| 586.89
#2006-01-06| 590.36
#2006-01-09| 592.87
#2006-01-10| 599.39
#2006-01-11| 602.94
#2006-01-12| 600.86
#2006-01-13| 603.28
#2006-01-16| .
#2006-01-17| 593.94
#2006-01-18| 587.16
#2006-01-19| 583.27
#2006-01-20| 585.56
#2006-01-23| 583.28
#2006-01-24| 580.82
#2006-01-25| 583.69
#2006-01-26| 583.72
#2006-01-27| 582.02
#2006-01-30| 580.93
#2006-01-31| 587.85
#2006-02-01| 591.15
#2006-02-02| 596.50
#2006-02-03| 591.64
#2006-02-06| 588.11
#2006-02-07| 585.43
#2006-02-08| 581.80
#2006-02-09| 583.06
#2006-02-10| 583.51
#2006-02-13| 584.73
#2006-02-14| 579.50
#2006-02-15| 580.72
#2006-02-16| 570.87
#2006-02-17| 573.97
#2006-02-20| .
#2006-02-21| 574.10
#2006-02-22| 580.91
#2006-02-23| 582.11
#2006-02-24| 581.10
#2006-02-27| 578.39
#2006-02-28| 585.58
#2006-03-01| 586.65
#2006-03-02| 591.04
#2006-03-03| 588.45
#2006-03-06| 584.28
#2006-03-07| 579.74
#2006-03-08| 581.21
#2006-03-09| 581.30
#2006-03-10| 577.96
#2006-03-13| 581.85
#2006-03-14| 590.98
#2006-03-15| 593.85
#2006-03-16| 583.56
#2006-03-17| 584.17
#2006-03-20| 575.85
#2006-03-21| 573.86
#2006-03-22| 583.42
#2006-03-23| 584.53
#2006-03-24| 575.33
#2006-03-27| 579.09
#2006-03-28| 585.86
#2006-03-29| 582.87
#2006-03-30| 593.28
#2006-03-31| 593.03
#2006-04-03| 598.48
#2006-04-04| 595.12
#2006-04-05| 600.76
#2006-04-06| 602.85
#2006-04-07| 597.39
#2006-04-10| 590.06
#2006-04-11| 593.63
#2006-04-12| 598.67
#2006-04-13| 598.15
#2006-04-14| .
#2006-04-17| 603.47
#2006-04-18| 608.63
#2006-04-19| 613.59
#2006-04-20| 604.91
#2006-04-21| 614.95
#2006-04-24| 613.30
#2006-04-25| 607.09
#2006-04-26| 618.35
#2006-04-27| 624.38
#2006-04-28| 627.72
#2006-05-01| 627.03
#2006-05-02| 628.11
#2006-05-03| 631.81
#2006-05-04| 636.68
#2006-05-05| 635.57
#2006-05-08| 628.04
#2006-05-09| 634.05
#2006-05-10| 640.74
#2006-05-11| 640.75
#2006-05-12| 634.38
#2006-05-15| 616.92
#2006-05-16| 623.30
#2006-05-17| 624.65
#2006-05-18| 619.99
#2006-05-19| 617.42
#2006-05-22| 613.83
#2006-05-23| 614.23
#2006-05-24| 619.23
#2006-05-25| 621.63
#2006-05-26| 623.31
#2006-05-29| .
#2006-05-30| 636.45
#2006-05-31| 633.92
#2006-06-01| 627.21
#2006-06-02| 631.84
#2006-06-05| 631.98
#2006-06-06| 627.33
#2006-06-07| 636.32
#2006-06-08| 637.03
#2006-06-09| 640.45
#2006-06-12| 637.01
#2006-06-13| 628.55
#2006-06-14| 624.84
#2006-06-15| 616.23
#2006-06-16| 620.48
#2006-06-19| 620.46
#2006-06-20| 620.33
#2006-06-21| 621.91
#2006-06-22| 618.98
#2006-06-23| 612.53
#2006-06-26| 611.26
#2006-06-27| 618.48
#2006-06-28| 600.68
#2006-06-29| 603.01
#2006-06-30| 617.56
#2006-07-03| 615.80
#2006-07-04| .
#2006-07-05| 614.91
#2006-07-06| 616.38
#2006-07-07| 627.39
#2006-07-10| 629.24
#2006-07-11| 633.40
#2006-07-12| 632.94
#2006-07-13| 635.95
#2006-07-14| 629.49
#2006-07-17| 626.05
#2006-07-18| 628.82
#2006-07-19| 621.22
#2006-07-20| 624.47
#2006-07-21| 626.09
#2006-07-24| 621.63
#2006-07-25| 627.73
#2006-07-26| 627.26
#2006-07-27| 625.96
#2006-07-28| 622.98
#2006-07-31| 625.28
#2006-08-01| 624.96
#2006-08-02| 623.13
#2006-08-03| 624.95
#2006-08-04| 633.33
#2006-08-07| 627.19
#2006-08-08| 634.72
#2006-08-09| 628.98
#2006-08-10| 628.70
#2006-08-11| 627.96
#2006-08-14| 620.53
#2006-08-15| 623.45
#2006-08-16| 629.74
#2006-08-17| 629.58
#2006-08-18| 622.95
#2006-08-21| 615.30
#2006-08-22| 609.37
#2006-08-23| 616.08
#2006-08-24| 616.93
#2006-08-25| 615.27
#2006-08-28| 617.60
#2006-08-29| 624.58
#2006-08-30| 630.43
#2006-08-31| 635.12
#2006-09-01| 634.86
#2006-09-04| .
#2006-09-05| 629.20
#2006-09-06| 631.64
#2006-09-07| 627.72
#2006-09-08| 619.03
#2006-09-11| 622.85
#2006-09-12| 623.76
#2006-09-13| 628.24
#2006-09-14| 642.78
#2006-09-15| 651.41
#2006-09-18| 652.40
#2006-09-19| 654.49
#2006-09-20| 646.46
#2006-09-21| 652.96
#2006-09-22| 648.45
#2006-09-25| 655.27
#2006-09-26| 654.02
#2006-09-27| 652.58
#2006-09-28| 656.85
#2006-09-29| 656.98
#2006-10-02| 660.48
#2006-10-03| 668.85
#2006-10-04| 670.58
#2006-10-05| 674.03
#2006-10-06| 669.99
#2006-10-09| 667.76
#2006-10-10| 672.38
#2006-10-11| 675.14
#2006-10-12| 674.06
#2006-10-13| 672.22
#2006-10-16| 675.97
#2006-10-17| 684.09
#2006-10-18| 681.72
#2006-10-19| 680.19
#2006-10-20| 679.25
#2006-10-23| 675.53
#2006-10-24| 678.02
#2006-10-25| 677.17
#2006-10-26| 673.45
#2006-10-27| 679.88
#2006-10-30| 685.16
#2006-10-31| 694.30
#2006-11-01| 705.65
#2006-11-02| 702.21
#2006-11-03| 696.00
#2006-11-06| 693.96
#2006-11-07| 700.66
#2006-11-08| 697.09
#2006-11-09| 696.68
#2006-11-10| 706.12
#2006-11-13| 692.90
#2006-11-14| 693.47
#2006-11-15| 694.83
#2006-11-16| 700.10
#2006-11-17| 699.22
#2006-11-20| 705.08
#2006-11-21| 709.03
#2006-11-22| 710.37
#2006-11-23| .
#2006-11-24| 714.19
#2006-11-27| 708.08
#2006-11-28| 715.16
#2006-11-29| 720.08
#2006-11-30| 726.87
#2006-12-01| 730.34
#2006-12-04| 731.17
#2006-12-05| 727.83
#2006-12-06| 727.99
#2006-12-07| 732.24
#2006-12-08| 737.94
#2006-12-11| 731.01
#2006-12-12| 739.81
#2006-12-13| 747.50
#2006-12-14| 754.79
#2006-12-15| 756.84
#2006-12-18| 755.97
#2006-12-19| 758.30
#2006-12-20| 767.27
#2006-12-21| 768.50
#2006-12-22| 775.92
#2006-12-25| .
#2006-12-26| 775.64
#2006-12-27| 781.98
#2006-12-28| 783.91
#2006-12-29| 786.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 786.92
#2007-01-04| 777.05
#2007-01-05| 768.25
#2007-01-08| 771.40
#2007-01-09| 778.20
#2007-01-10| 770.10
#2007-01-11| 774.15
#2007-01-12| 770.88
#2007-01-15| .
#2007-01-16| 775.83
#2007-01-17| 775.24
#2007-01-18| 783.02
#2007-01-19| 781.40
#2007-01-22| 791.99
#2007-01-23| 794.78
#2007-01-24| 788.78
#2007-01-25| 790.48
#2007-01-26| 783.28
#2007-01-29| 786.22
#2007-01-30| 777.24
#2007-01-31| 783.18
#2007-02-01| 778.19
#2007-02-02| 779.00
#2007-02-05| 786.05
#2007-02-06| 781.44
#2007-02-07| 798.94
#2007-02-08| 795.75
#2007-02-09| 794.32
#2007-02-12| 793.17
#2007-02-13| 796.02
#2007-02-14| 801.55
#2007-02-15| 804.93
#2007-02-16| 803.41
#2007-02-19| .
#2007-02-20| 794.89
#2007-02-21| 795.30
#2007-02-22| 796.86
#2007-02-23| 801.11
#2007-02-26| 803.49
#2007-02-27| 794.77
#2007-02-28| 778.76
#2007-03-01| 773.82
#2007-03-02| 773.84
#2007-03-05| 748.29
#2007-03-06| 755.26
#2007-03-07| 770.95
#2007-03-08| 768.99
#2007-03-09| 779.72
#2007-03-12| 783.38
#2007-03-13| 790.58
#2007-03-14| 774.23
#2007-03-15| 782.54
#2007-03-16| 784.32
#2007-03-19| 792.11
#2007-03-20| 794.56
#2007-03-21| 794.62
#2007-03-22| 807.51
#2007-03-23| 802.70
#2007-03-26| 811.72
#2007-03-27| 821.44
#2007-03-28| 808.14
#2007-03-29| 815.36
#2007-03-30| 814.36
#2007-04-02| 826.93
#2007-04-03| 831.49
#2007-04-04| 832.95
#2007-04-05| 835.04
#2007-04-06| .
#2007-04-09| 830.89
#2007-04-10| 840.93
#2007-04-11| 837.07
#2007-04-12| 836.33
#2007-04-13| 850.32
#2007-04-16| 849.91
#2007-04-17| 857.37
#2007-04-18| 853.81
#2007-04-19| 854.74
#2007-04-20| 854.79
#2007-04-23| 860.00
#2007-04-24| 849.17
#2007-04-25| 853.06
#2007-04-26| 851.27
#2007-04-27| 858.78
#2007-04-30| 862.89
#2007-05-01| 858.95
#2007-05-02| 857.64
#2007-05-03| 858.11
#2007-05-04| 857.50
#2007-05-07| 863.89
#2007-05-08| 865.99
#2007-05-09| 866.44
#2007-05-10| 862.92
#2007-05-11| 859.64
#2007-05-14| 867.82
#2007-05-15| 865.18
#2007-05-16| 861.17
#2007-05-17| 863.48
#2007-05-18| 864.21
#2007-05-21| 862.16
#2007-05-22| 867.37
#2007-05-23| 872.94
#2007-05-24| 867.14
#2007-05-25| 862.01
#2007-05-28| .
#2007-05-29| 864.71
#2007-05-30| 863.04
#2007-05-31| 871.76
#2007-06-01| 881.58
#2007-06-04| 886.09
#2007-06-05| 896.82
#2007-06-06| 891.97
#2007-06-07| 887.65
#2007-06-08| 878.99
#2007-06-11| 874.98
#2007-06-12| 881.62
#2007-06-13| 871.31
#2007-06-14| 873.01
#2007-06-15| 885.20
#2007-06-18| 910.54
#2007-06-19| 919.29
#2007-06-20| 922.81
#2007-06-21| 918.63
#2007-06-22| 922.31
#2007-06-25| 922.64
#2007-06-26| 919.42
#2007-06-27| 897.60
#2007-06-28| 906.36
#2007-06-29| 916.64
#2007-07-02| 927.51
#2007-07-03| 926.16
#2007-07-04| .
#2007-07-05| 927.43
#2007-07-06| 924.75
#2007-07-09| 923.99
#2007-07-10| 920.05
#2007-07-11| 917.03
#2007-07-12| 924.58
#2007-07-13| 925.75
#2007-07-16| 930.07
#2007-07-17| 932.62
#2007-07-18| 934.44
#2007-07-19| 937.90
#2007-07-20| 946.38
#2007-07-23| 951.55
#2007-07-24| 960.03
#2007-07-25| 952.13
#2007-07-26| 942.79
#2007-07-27| 902.75
#2007-07-30| 896.42
#2007-07-31| 903.38
#2007-08-01| 883.75
#2007-08-02| 884.61
#2007-08-03| 880.84
#2007-08-06| 862.05
#2007-08-07| 876.37
#2007-08-08| 881.42
#2007-08-09| 877.68
#2007-08-10| 851.93
#2007-08-13| 837.51
#2007-08-14| 826.01
#2007-08-15| 800.80
#2007-08-16| 752.19
#2007-08-17| 747.94
#2007-08-20| 779.11
#2007-08-21| 780.89
#2007-08-22| 787.10
#2007-08-23| 810.48
#2007-08-24| 808.66
#2007-08-27| 816.93
#2007-08-28| 805.11
#2007-08-29| 790.77
#2007-08-30| 800.16
#2007-08-31| 794.07
#2007-09-03| .
#2007-09-04| 790.41
#2007-09-05| 779.69
#2007-09-06| 779.99
#2007-09-07| 783.16
#2007-09-10| 783.06
#2007-09-11| 796.01
#2007-09-12| 809.93
#2007-09-13| 816.60
#2007-09-14| 814.61
#2007-09-17| 812.33
#2007-09-18| 805.39
#2007-09-19| 846.64
#2007-09-20| 859.86
#2007-09-21| 874.29
#2007-09-24| 870.05
#2007-09-25| 863.56
#2007-09-26| 869.69
#2007-09-27| 874.98
#2007-09-28| 880.51
#2007-10-01| 896.46
#2007-10-02| 898.59
#2007-10-03| 899.39
#2007-10-04| 891.56
#2007-10-05| 897.04
#2007-10-08| 898.20
#2007-10-09| 894.20
#2007-10-10| 895.08
#2007-10-11| 913.42
#2007-10-12| 917.77
#2007-10-15| 914.18
#2007-10-16| 883.25
#2007-10-17| 894.05
#2007-10-18| 896.92
#2007-10-19| 892.34
#2007-10-22| 882.64
#2007-10-23| 891.27
#2007-10-24| 892.19
#2007-10-25| 902.95
#2007-10-26| 902.75
#2007-10-29| 903.23
#2007-10-30| 902.61
#2007-10-31| 900.42
#2007-11-01| 893.72
#2007-11-02| 884.97
#2007-11-05| 891.80
#2007-11-06| 898.08
#2007-11-07| 924.11
#2007-11-08| 907.96
#2007-11-09| 888.95
#2007-11-12| 859.35
#2007-11-13| 868.87
#2007-11-14| 883.65
#2007-11-15| 870.46
#2007-11-16| 866.98
#2007-11-19| 864.31
#2007-11-20| 861.96
#2007-11-21| 853.78
#2007-11-22| .
#2007-11-23| 847.56
#2007-11-26| 847.50
#2007-11-27| 853.95
#2007-11-28| 858.18
#2007-11-29| 854.21
#2007-11-30| 853.76
#2007-12-03| 855.24
#2007-12-04| 851.86
#2007-12-05| 850.60
#2007-12-06| 863.74
#2007-12-07| 877.15
#2007-12-10| 875.30
#2007-12-11| 866.06
#2007-12-12| 868.78
#2007-12-13| 862.89
#2007-12-14| 848.74
#2007-12-17| 824.39
#2007-12-18| 811.80
#2007-12-19| 819.27
#2007-12-20| 820.01
#2007-12-21| 840.34
#2007-12-24| 856.74
#2007-12-25| .
#2007-12-26| 859.81
#2007-12-27| 859.66
#2007-12-28| 860.95
#2007-12-31| 856.04
#2008-01-01| .
#2008-01-02| 858.76
#2008-01-03| 861.63
#2008-01-04| 850.76
#2008-01-07| 833.89
#2008-01-08| 835.34
#2008-01-09| 830.65
#2008-01-10| 840.01
#2008-01-11| 841.57
#2008-01-14| 834.33
#2008-01-15| 825.67
#2008-01-16| 798.31
#2008-01-17| 797.22
#2008-01-18| 766.71
#2008-01-21| .
#2008-01-22| 761.09
#2008-01-23| 760.23
#2008-01-24| 784.15
#2008-01-25| 794.53
#2008-01-28| 795.20
#2008-01-29| 801.42
#2008-01-30| 806.20
#2008-01-31| 803.22
#2008-02-01| 817.72
#2008-02-04| 818.27
#2008-02-05| 801.70
#2008-02-06| 802.01
#2008-02-07| 798.60
#2008-02-08| 795.34
#2008-02-11| 785.86
#2008-02-12| 788.33
#2008-02-13| 773.71
#2008-02-14| 774.61
#2008-02-15| 760.67
#2008-02-18| .
#2008-02-19| 797.04
#2008-02-20| 785.53
#2008-02-21| 789.54
#2008-02-22| 793.41
#2008-02-25| 799.18
#2008-02-26| 789.04
#2008-02-27| 799.23
#2008-02-28| 799.76
#2008-02-29| 784.06
#2008-03-03| 786.35
#2008-03-04| 781.62
#2008-03-05| 786.72
#2008-03-06| 787.81
#2008-03-07| 777.09
#2008-03-10| 769.44
#2008-03-11| 769.28
#2008-03-12| 781.00
#2008-03-13| 802.00
#2008-03-14| 788.78
#2008-03-17| 758.16
#2008-03-18| 756.26
#2008-03-19| 757.76
#2008-03-20| 735.27
#2008-03-21| .
#2008-03-24| 743.43
#2008-03-25| 747.19
#2008-03-26| 747.00
#2008-03-27| 744.76
#2008-03-28| 751.44
#2008-03-31| 753.57
#2008-04-01| 756.67
#2008-04-02| 778.70
#2008-04-03| 780.72
#2008-04-04| 782.62
#2008-04-07| 799.70
#2008-04-08| 799.21
#2008-04-09| 795.49
#2008-04-10| 792.55
#2008-04-11| 780.49
#2008-04-14| 765.22
#2008-04-15| 767.95
#2008-04-16| 777.22
#2008-04-17| 788.95
#2008-04-18| 782.72
#2008-04-21| 792.66
#2008-04-22| 792.52
#2008-04-23| 795.37
#2008-04-24| 789.09
#2008-04-25| 784.74
#2008-04-28| 790.36
#2008-04-29| 774.98
#2008-04-30| 783.57
#2008-05-01| 776.64
#2008-05-02| 787.08
#2008-05-05| 793.35
#2008-05-06| 794.22
#2008-05-07| 781.09
#2008-05-08| 766.84
#2008-05-09| 761.56
#2008-05-12| 766.18
#2008-05-13| 766.82
#2008-05-14| 761.49
#2008-05-15| 759.37
#2008-05-16| 775.14
#2008-05-19| 777.52
#2008-05-20| 776.28
#2008-05-21| 775.07
#2008-05-22| 774.84
#2008-05-23| 779.61
#2008-05-26| .
#2008-05-27| 769.01
#2008-05-28| 760.53
#2008-05-29| 755.88
#2008-05-30| 770.68
#2008-06-02| 771.86
#2008-06-03| 763.26
#2008-06-04| 764.12
#2008-06-05| 746.50
#2008-06-06| 749.53
#2008-06-09| 733.23
#2008-06-10| 724.55
#2008-06-11| 728.92
#2008-06-12| 715.26
#2008-06-13| 711.89
#2008-06-16| 710.76
#2008-06-17| 710.02
#2008-06-18| 708.53
#2008-06-19| 701.14
#2008-06-20| 693.18
#2008-06-23| 686.41
#2008-06-24| 699.99
#2008-06-25| 694.16
#2008-06-26| 691.83
#2008-06-27| 682.08
#2008-06-30| 677.61
#2008-07-01| 674.85
#2008-07-02| 676.45
#2008-07-03| 658.26
#2008-07-04| .
#2008-07-07| 658.34
#2008-07-08| 659.99
#2008-07-09| 670.30
#2008-07-10| 661.55
#2008-07-11| 665.19
#2008-07-14| 658.97
#2008-07-15| 662.21
#2008-07-16| 660.01
#2008-07-17| 660.48
#2008-07-18| 659.89
#2008-07-21| 660.99
#2008-07-22| 665.55
#2008-07-23| 667.26
#2008-07-24| 683.49
#2008-07-25| 678.50
#2008-07-28| 679.80
#2008-07-29| 672.74
#2008-07-30| 679.30
#2008-07-31| 684.13
#2008-08-01| 677.03
#2008-08-04| 680.38
#2008-08-05| 671.80
#2008-08-06| 677.39
#2008-08-07| 677.41
#2008-08-08| 673.20
#2008-08-11| 678.75
#2008-08-12| 671.89
#2008-08-13| 665.24
#2008-08-14| 671.05
#2008-08-15| 675.86
#2008-08-18| 679.34
#2008-08-19| 682.89
#2008-08-20| 678.95
#2008-08-21| 686.52
#2008-08-22| 677.86
#2008-08-25| 671.49
#2008-08-26| 659.77
#2008-08-27| 669.30
#2008-08-28| 672.79
#2008-08-29| 675.36
#2008-09-01| .
#2008-09-02| 660.80
#2008-09-03| 660.17
#2008-09-04| 654.67
#2008-09-05| 636.35
#2008-09-08| 650.08
#2008-09-09| 651.45
#2008-09-10| 647.35
#2008-09-11| 627.79
#2008-09-12| 650.16
#2008-09-15| 642.70
#2008-09-16| 622.47
#2008-09-17| 636.38
#2008-09-18| 626.98
#2008-09-19| 643.94
#2008-09-22| 658.30
#2008-09-23| 648.09
#2008-09-24| 650.73
#2008-09-25| 645.19
#2008-09-26| 639.80
#2008-09-29| 630.39
#2008-09-30| 601.89
#2008-10-01| 622.73
#2008-10-02| 618.22
#2008-10-03| 610.42
#2008-10-06| 561.29
#2008-10-07| 553.55
#2008-10-08| 515.89
#2008-10-09| 530.54
#2008-10-10| 486.99
#2008-10-13| 492.33
#2008-10-14| 539.82
#2008-10-15| 531.62
#2008-10-16| 498.61
#2008-10-17| 517.27
#2008-10-20| 531.31
#2008-10-21| 545.22
#2008-10-22| 519.65
#2008-10-23| 503.36
#2008-10-24| 464.62
#2008-10-27| 452.12
#2008-10-28| 446.85
#2008-10-29| 484.11
#2008-10-30| 487.19
#2008-10-31| 491.92
#2008-11-03| 504.35
#2008-11-04| 516.28
#2008-11-05| 520.72
#2008-11-06| 504.85
#2008-11-07| 492.50
#2008-11-10| 500.01
#2008-11-11| 477.79
#2008-11-12| 463.19
#2008-11-13| 452.71
#2008-11-14| 459.81
#2008-11-17| 451.12
#2008-11-18| 446.79
#2008-11-19| 443.02
#2008-11-20| 416.78
#2008-11-21| 403.04
#2008-11-24| 418.43
#2008-11-25| 424.49
#2008-11-26| 426.84
#2008-11-27| .
#2008-11-28| 440.24
#2008-12-01| 427.71
#2008-12-02| 417.11
#2008-12-03| 426.44
#2008-12-04| 432.01
#2008-12-05| 420.29
#2008-12-08| 434.98
#2008-12-09| 438.75
#2008-12-10| 439.08
#2008-12-11| 443.98
#2008-12-12| 432.62
#2008-12-15| 437.06
#2008-12-16| 446.28
#2008-12-17| 467.46
#2008-12-18| 479.23
#2008-12-19| 457.04
#2008-12-22| 454.35
#2008-12-23| 448.82
#2008-12-24| 456.29
#2008-12-25| .
#2008-12-26| 457.16
#2008-12-29| 464.87
#2008-12-30| 462.25
#2008-12-31| 472.47
#2009-01-01| .
#2009-01-02| 472.99
#2009-01-05| 483.91
#2009-01-06| 488.40
#2009-01-07| 488.11
#2009-01-08| 483.35
#2009-01-09| 481.75
#2009-01-12| 472.01
#2009-01-13| 448.83
#2009-01-14| 443.08
#2009-01-15| 433.11
#2009-01-16| 445.11
#2009-01-19| .
#2009-01-20| 421.97
#2009-01-21| 415.12
#2009-01-22| 422.67
#2009-01-23| 419.07
#2009-01-26| 424.54
#2009-01-27| 425.68
#2009-01-28| 435.33
#2009-01-29| 422.20
#2009-01-30| 413.84
#2009-02-02| 409.75
#2009-02-03| 416.25
#2009-02-04| 419.17
#2009-02-05| 419.12
#2009-02-06| 429.27
#2009-02-09| 442.21
#2009-02-10| 434.12
#2009-02-11| 421.59
#2009-02-12| 418.56
#2009-02-13| 424.46
#2009-02-16| .
#2009-02-17| 398.61
#2009-02-18| 392.17
#2009-02-19| 393.88
#2009-02-20| 384.64
#2009-02-23| 378.55
#2009-02-24| 369.07
#2009-02-25| 371.86
#2009-02-26| 373.57
#2009-02-27| 371.34
#2009-03-02| 361.40
#2009-03-03| 354.47
#2009-03-04| 364.09
#2009-03-05| 367.62
#2009-03-06| 368.30
#2009-03-09| 361.58
#2009-03-10| 368.36
#2009-03-11| 375.45
#2009-03-12| 379.66
#2009-03-13| 391.14
#2009-03-16| 403.01
#2009-03-17| 399.43
#2009-03-18| 402.19
#2009-03-19| 428.27
#2009-03-20| 420.33
#2009-03-23| 423.89
#2009-03-24| 430.52
#2009-03-25| 429.94
#2009-03-26| 436.29
#2009-03-27| 436.57
#2009-03-30| 427.31
#2009-03-31| 428.89
#2009-04-01| 414.05
#2009-04-02| 430.50
#2009-04-03| 433.97
#2009-04-06| 438.75
#2009-04-07| 424.85
#2009-04-08| 422.13
#2009-04-09| 426.09
#2009-04-10| .
#2009-04-13| 429.16
#2009-04-14| 430.56
#2009-04-15| 423.23
#2009-04-16| 427.06
#2009-04-17| 431.65
#2009-04-20| 423.11
#2009-04-21| 418.45
#2009-04-22| 418.07
#2009-04-23| 415.30
#2009-04-24| 422.75
#2009-04-27| 421.23
#2009-04-28| 415.17
#2009-04-29| 429.47
#2009-04-30| 427.36
#2009-05-01| 427.56
#2009-05-04| 437.43
#2009-05-05| 451.33
#2009-05-06| 452.35
#2009-05-07| 469.01
#2009-05-08| 476.55
#2009-05-11| 482.13
#2009-05-12| 480.29
#2009-05-13| 471.04
#2009-05-14| 463.38
#2009-05-15| 461.85
#2009-05-18| 456.81
#2009-05-19| 471.63
#2009-05-20| 477.72
#2009-05-21| 471.01
#2009-05-22| 480.10
#2009-05-25| .
#2009-05-26| 472.77
#2009-05-27| 477.74
#2009-05-28| 471.04
#2009-05-29| 491.17
#2009-06-01| 497.76
#2009-06-02| 507.32
#2009-06-03| 501.88
#2009-06-04| 489.57
#2009-06-05| 494.27
#2009-06-08| 478.22
#2009-06-09| 486.47
#2009-06-10| 488.59
#2009-06-11| 496.54
#2009-06-12| 494.58
#2009-06-15| 489.31
#2009-06-16| 488.49
#2009-06-17| 483.43
#2009-06-18| 495.30
#2009-06-19| 495.22
#2009-06-22| 490.44
#2009-06-23| 485.15
#2009-06-24| 492.33
#2009-06-25| 491.03
#2009-06-26| 495.93
#2009-06-29| 495.94
#2009-06-30| 498.55
#2009-07-01| 492.12
#2009-07-02| 477.35
#2009-07-03| .
#2009-07-06| 474.28
#2009-07-07| 482.34
#2009-07-08| 474.09
#2009-07-09| 475.54
#2009-07-10| 474.35
#2009-07-13| 473.35
#2009-07-14| 480.39
#2009-07-15| 493.29
#2009-07-16| 494.77
#2009-07-17| 495.41
#2009-07-20| 505.85
#2009-07-21| 520.23
#2009-07-22| 526.13
#2009-07-23| 533.49
#2009-07-24| 536.61
#2009-07-27| 541.88
#2009-07-28| 549.83
#2009-07-29| 546.08
#2009-07-30| 543.04
#2009-07-31| 551.29
#2009-08-03| 563.44
#2009-08-04| 572.43
#2009-08-05| 575.30
#2009-08-06| 572.42
#2009-08-07| 579.99
#2009-08-10| 587.11
#2009-08-11| 578.04
#2009-08-12| 577.00
#2009-08-13| 590.14
#2009-08-14| 596.18
#2009-08-17| 572.63
#2009-08-18| 574.59
#2009-08-19| 577.06
#2009-08-20| 575.01
#2009-08-21| 580.86
#2009-08-24| 587.65
#2009-08-25| 589.77
#2009-08-26| 586.52
#2009-08-27| 580.07
#2009-08-28| 587.49
#2009-08-31| 582.77
#2009-09-01| 580.76
#2009-09-02| 571.90
#2009-09-03| 576.07
#2009-09-04| 583.01
#2009-09-07| .
#2009-09-08| 597.74
#2009-09-09| 597.57
#2009-09-10| 600.77
#2009-09-11| 613.82
#2009-09-14| 606.35
#2009-09-15| 599.20
#2009-09-16| 606.78
#2009-09-17| 613.90
#2009-09-18| 614.74
#2009-09-21| 610.54
#2009-09-22| 623.15
#2009-09-23| 625.69
#2009-09-24| 620.43
#2009-09-25| 614.18
#2009-09-28| 617.66
#2009-09-29| 618.58
#2009-09-30| 626.78
#2009-10-01| 626.85
#2009-10-02| 619.84
#2009-10-05| 624.38
#2009-10-06| 641.52
#2009-10-07| 639.04
#2009-10-08| 645.39
#2009-10-09| 641.72
#2009-10-12| 644.65
#2009-10-13| 644.03
#2009-10-14| 650.95
#2009-10-15| 661.67
#2009-10-16| 657.89
#2009-10-19| 673.26
#2009-10-20| 677.93
#2009-10-21| 674.97
#2009-10-22| 673.42
#2009-10-23| 673.52
#2009-10-26| 668.44
#2009-10-27| 661.32
#2009-10-28| 650.22
#2009-10-29| 647.81
#2009-10-30| 647.07
#2009-11-02| 639.74
#2009-11-03| 633.21
#2009-11-04| 640.54
#2009-11-05| 635.48
#2009-11-06| 640.58
#2009-11-09| 654.26
#2009-11-10| 654.19
#2009-11-11| 650.57
#2009-11-12| 647.86
#2009-11-13| 650.59
#2009-11-16| 661.90
#2009-11-17| 648.25
#2009-11-18| 649.91
#2009-11-19| 638.22
#2009-11-20| 630.80
#2009-11-23| 639.61
#2009-11-24| 631.73
#2009-11-25| 633.78
#2009-11-26| .
#2009-11-27| 617.35
#2009-11-30| 626.06
#2009-12-01| 642.25
#2009-12-02| 641.24
#2009-12-03| 638.43
#2009-12-04| 636.84
#2009-12-07| 636.65
#2009-12-08| 633.85
#2009-12-09| 634.23
#2009-12-10| 649.13
#2009-12-11| 644.98
#2009-12-14| 642.59
#2009-12-15| 642.34
#2009-12-16| 643.19
#2009-12-17| 635.64
#2009-12-18| 633.88
#2009-12-21| 635.82
#2009-12-22| 636.60
#2009-12-23| 643.75
#2009-12-24| 643.14
#2009-12-25| .
#2009-12-28| 646.52
#2009-12-29| 657.82
#2009-12-30| 657.38
#2009-12-31| 665.32
#2010-01-01| .
#2010-01-04| 671.03
#2010-01-05| 680.88
#2010-01-06| 678.86
#2010-01-07| 683.77
#2010-01-08| 684.82
#2010-01-11| 689.83
#2010-01-12| 685.99
#2010-01-13| 681.73
#2010-01-14| 684.40
#2010-01-15| 676.62
#2010-01-18| .
#2010-01-19| 672.72
#2010-01-20| 656.02
#2010-01-21| 648.60
#2010-01-22| 641.26
#2010-01-25| 644.43
#2010-01-26| 639.23
#2010-01-27| 637.14
#2010-01-28| 637.20
#2010-01-29| 633.70
#2010-02-01| 631.62
#2010-02-02| 638.29
#2010-02-03| 634.91
#2010-02-04| 622.07
#2010-02-05| 614.45
#2010-02-08| 613.36
#2010-02-09| 612.37
#2010-02-10| 613.75
#2010-02-11| 611.44
#2010-02-12| 612.14
#2010-02-15| .
#2010-02-16| 617.40
#2010-02-17| 619.21
#2010-02-18| 617.00
#2010-02-19| 610.83
#2010-02-22| 620.70
#2010-02-23| 619.73
#2010-02-24| 615.35
#2010-02-25| 615.84
#2010-02-26| 626.38
#2010-03-01| 629.59
#2010-03-02| 629.75
#2010-03-03| 628.48
#2010-03-04| 624.28
#2010-03-05| 633.22
#2010-03-08| 640.96
#2010-03-09| 638.47
#2010-03-10| 647.17
#2010-03-11| 637.78
#2010-03-12| 639.74
#2010-03-15| 641.60
#2010-03-16| 644.45
#2010-03-17| 652.20
#2010-03-18| 652.47
#2010-03-19| 652.59
#2010-03-22| 648.28
#2010-03-23| 648.22
#2010-03-24| 645.26
#2010-03-25| 651.45
#2010-03-26| 647.35
#2010-03-29| 656.32
#2010-03-30| 655.37
#2010-03-31| 659.27
#2010-04-01| 658.24
#2010-04-02| .
#2010-04-05| 655.87
#2010-04-06| 657.59
#2010-04-07| 667.21
#2010-04-08| 663.23
#2010-04-09| 674.01
#2010-04-12| 674.59
#2010-04-13| 671.41
#2010-04-14| 675.68
#2010-04-15| 671.23
#2010-04-16| 668.01
#2010-04-19| 659.49
#2010-04-20| 665.12
#2010-04-21| 665.33
#2010-04-22| 662.28
#2010-04-23| 669.98
#2010-04-26| 679.48
#2010-04-27| 673.94
#2010-04-28| 668.57
#2010-04-29| 675.88
#2010-04-30| 685.14
#2010-05-03| 682.63
#2010-05-04| 677.94
#2010-05-05| 665.61
#2010-05-06| 662.46
#2010-05-07| 643.64
#2010-05-10| 658.52
#2010-05-11| 653.43
#2010-05-12| 651.64
#2010-05-13| 656.13
#2010-05-14| 652.91
#2010-05-17| 637.37
#2010-05-18| 632.49
#2010-05-19| 601.83
#2010-05-20| 594.50
#2010-05-21| 593.27
#2010-05-24| 592.42
#2010-05-25| 577.88
#2010-05-26| 580.43
#2010-05-27| 591.26
#2010-05-28| 591.98
#2010-05-31| .
#2010-06-01| 596.24
#2010-06-02| 582.49
#2010-06-03| 587.94
#2010-06-04| 581.85
#2010-06-07| 570.63
#2010-06-08| 564.61
#2010-06-09| 578.75
#2010-06-10| 587.47
#2010-06-11| 597.69
#2010-06-14| 609.67
#2010-06-15| 605.94
#2010-06-16| 612.37
#2010-06-17| 612.21
#2010-06-18| 617.59
#2010-06-21| 624.55
#2010-06-22| 621.55
#2010-06-23| 622.05
#2010-06-24| 617.92
#2010-06-25| 615.95
#2010-06-28| 613.57
#2010-06-29| 596.58
#2010-06-30| 588.61
#2010-07-01| 581.56
#2010-07-02| 588.11
#2010-07-05| .
#2010-07-06| 595.72
#2010-07-07| 598.31
#2010-07-08| 608.75
#2010-07-09| 611.15
#2010-07-12| 615.57
#2010-07-13| 617.85
#2010-07-14| 627.89
#2010-07-15| 627.11
#2010-07-16| 615.59
#2010-07-19| 603.73
#2010-07-20| 613.85
#2010-07-21| 621.66
#2010-07-22| 622.35
#2010-07-23| 627.06
#2010-07-26| 634.68
#2010-07-27| 635.32
#2010-07-28| 632.18
#2010-07-29| 632.82
#2010-07-30| 633.17
#2010-08-02| 643.55
#2010-08-03| 644.55
#2010-08-04| 640.80
#2010-08-05| 634.15
#2010-08-06| 634.08
#2010-08-09| 634.18
#2010-08-10| 627.22
#2010-08-11| 620.83
#2010-08-12| 610.48
#2010-08-13| 612.75
#2010-08-16| 611.65
#2010-08-17| 609.39
#2010-08-18| 616.24
#2010-08-19| 613.40
#2010-08-20| 602.65
#2010-08-23| 610.83
#2010-08-24| 611.42
#2010-08-25| 600.49
#2010-08-26| 610.44
#2010-08-27| 612.19
#2010-08-30| 617.56
#2010-08-31| 608.69
#2010-09-01| 625.76
#2010-09-02| 633.90
#2010-09-03| 639.97
#2010-09-06| .
#2010-09-07| 651.45
#2010-09-08| 650.54
#2010-09-09| 655.28
#2010-09-10| 655.96
#2010-09-13| 662.95
#2010-09-14| 668.62
#2010-09-15| 669.00
#2010-09-16| 658.82
#2010-09-17| 663.29
#2010-09-20| 670.26
#2010-09-21| 671.67
#2010-09-22| 681.35
#2010-09-23| 671.12
#2010-09-24| 671.08
#2010-09-27| 677.93
#2010-09-28| 677.61
#2010-09-29| 675.51
#2010-09-30| 668.15
#2010-10-01| 683.45
#2010-10-04| 686.13
#2010-10-05| 693.03
#2010-10-06| 699.73
#2010-10-07| 698.77
#2010-10-08| 698.78
#2010-10-11| 700.10
#2010-10-12| 700.60
#2010-10-13| 707.84
#2010-10-14| 708.36
#2010-10-15| 702.87
#2010-10-18| 708.22
#2010-10-19| 699.59
#2010-10-20| 703.74
#2010-10-21| 706.89
#2010-10-22| 706.85
#2010-10-25| 714.24
#2010-10-26| 711.15
#2010-10-27| 703.83
#2010-10-28| 711.93
#2010-10-29| 728.61
#2010-11-01| 733.11
#2010-11-02| 742.52
#2010-11-03| 747.61
#2010-11-04| 763.86
#2010-11-05| 762.36
#2010-11-08| 753.61
#2010-11-09| 757.12
#2010-11-10| 747.78
#2010-11-11| 750.64
#2010-11-12| 741.35
#2010-11-15| 744.84
#2010-11-16| 734.77
#2010-11-17| 733.36
#2010-11-18| 732.78
#2010-11-19| 733.25
#2010-11-22| 732.70
#2010-11-23| 716.67
#2010-11-24| 714.03
#2010-11-25| .
#2010-11-26| 704.60
#2010-11-29| 698.18
#2010-11-30| 698.42
#2010-12-01| 703.74
#2010-12-02| 713.13
#2010-12-03| 723.60
#2010-12-06| 723.32
#2010-12-07| 725.14
#2010-12-08| 712.92
#2010-12-09| 711.33
#2010-12-10| 710.90
#2010-12-13| 720.43
#2010-12-14| 715.05
#2010-12-15| 709.62
#2010-12-16| 699.54
#2010-12-17| 706.03
#2010-12-20| 710.56
#2010-12-21| 718.90
#2010-12-22| 719.70
#2010-12-23| 724.51
#2010-12-24| .
#2010-12-27| 726.43
#2010-12-28| 733.86
#2010-12-29| 743.75
#2010-12-30| 751.47
#2010-12-31| 757.26
#2011-01-03| 751.44
#2011-01-04| 744.56
#2011-01-05| 743.21
#2011-01-06| 738.46
#2011-01-07| 739.75
#2011-01-10| 741.53
#2011-01-11| 740.69
#2011-01-12| 742.40
#2011-01-13| 756.30
#2011-01-14| 753.52
#2011-01-17| .
#2011-01-18| 752.65
#2011-01-19| 755.70
#2011-01-20| 738.25
#2011-01-21| 743.59
#2011-01-24| 748.48
#2011-01-25| 751.52
#2011-01-26| 751.96
#2011-01-27| 756.37
#2011-01-28| 757.75
#2011-01-31| 757.28
#2011-02-01| 767.55
#2011-02-02| 770.63
#2011-02-03| 759.51
#2011-02-04| 760.08
#2011-02-07| 762.13
#2011-02-08| 769.81
#2011-02-09| 765.59
#2011-02-10| 753.35
#2011-02-11| 745.52
#2011-02-14| 741.62
#2011-02-15| 740.93
#2011-02-16| 739.64
#2011-02-17| 746.74
#2011-02-18| 754.28
#2011-02-21| .
#2011-02-22| 730.21
#2011-02-23| 726.02
#2011-02-24| 727.84
#2011-02-25| 730.26
#2011-02-28| 728.67
#2011-03-01| 730.36
#2011-03-02| 722.07
#2011-03-03| 723.81
#2011-03-04| 722.02
#2011-03-07| 725.75
#2011-03-08| 727.58
#2011-03-09| 727.35
#2011-03-10| 719.37
#2011-03-11| 719.93
#2011-03-14| 715.26
#2011-03-15| 696.47
#2011-03-16| 700.48
#2011-03-17| 692.51
#2011-03-18| 704.64
#2011-03-21| 709.16
#2011-03-22| 721.03
#2011-03-23| 721.51
#2011-03-24| 735.94
#2011-03-25| 738.67
#2011-03-28| 737.36
#2011-03-29| 744.43
#2011-03-30| 754.17
#2011-03-31| 755.45
#2011-04-01| 761.47
#2011-04-04| 763.89
#2011-04-05| 770.80
#2011-04-06| 777.37
#2011-04-07| 774.17
#2011-04-08| 776.86
#2011-04-11| 779.26
#2011-04-12| 781.88
#2011-04-13| 791.19
#2011-04-14| 793.74
#2011-04-15| 798.88
#2011-04-18| 787.50
#2011-04-19| 783.72
#2011-04-20| 798.29
#2011-04-21| 805.41
#2011-04-22| .
#2011-04-25| 803.95
#2011-04-26| 809.72
#2011-04-27| 810.28
#2011-04-28| 811.21
#2011-04-29| 821.68
#2011-05-02| 822.47
#2011-05-03| 815.74
#2011-05-04| 801.76
#2011-05-05| 801.03
#2011-05-06| 812.70
#2011-05-09| 810.52
#2011-05-10| 815.73
#2011-05-11| 814.80
#2011-05-12| 811.28
#2011-05-13| 808.78
#2011-05-16| 804.65
#2011-05-17| 801.82
#2011-05-18| 809.58
#2011-05-19| 811.75
#2011-05-20| 818.96
#2011-05-23| 810.29
#2011-05-24| 817.55
#2011-05-25| 815.63
#2011-05-26| 820.56
#2011-05-27| 832.06
#2011-05-30| .
#2011-05-31| 839.45
#2011-06-01| 841.18
#2011-06-02| 831.15
#2011-06-03| 827.40
#2011-06-06| 830.76
#2011-06-07| 837.23
#2011-06-08| 836.96
#2011-06-09| 841.61
#2011-06-10| 838.07
#2011-06-13| 827.33
#2011-06-14| 832.53
#2011-06-15| 826.30
#2011-06-16| 813.17
#2011-06-17| 817.67
#2011-06-20| 818.40
#2011-06-21| 819.47
#2011-06-22| 823.39
#2011-06-23| 811.87
#2011-06-24| 807.92
#2011-06-27| 799.29
#2011-06-28| 807.30
#2011-06-29| 810.15
#2011-06-30| 821.68
#2011-07-01| 828.47
#2011-07-04| .
#2011-07-05| 833.72
#2011-07-06| 831.70
#2011-07-07| 834.77
#2011-07-08| 838.68
#2011-07-11| 830.86
#2011-07-12| 817.85
#2011-07-13| 836.71
#2011-07-14| 843.78
#2011-07-15| 839.78
#2011-07-18| 833.72
#2011-07-19| 845.86
#2011-07-20| 847.78
#2011-07-21| 857.28
#2011-07-22| 861.83
#2011-07-25| 859.57
#2011-07-26| 863.40
#2011-07-27| 860.14
#2011-07-28| 859.77
#2011-07-29| 862.90
#2011-08-01| 869.33
#2011-08-02| 864.78
#2011-08-03| 847.66
#2011-08-04| 841.05
#2011-08-05| 805.01
#2011-08-08| 770.86
#2011-08-09| 745.55
#2011-08-10| 761.66
#2011-08-11| 764.43
#2011-08-12| 776.79
#2011-08-15| 783.77
#2011-08-16| 793.01
#2011-08-17| 797.97
#2011-08-18| 785.90
#2011-08-19| 777.71
#2011-08-22| 780.25
#2011-08-23| 786.37
#2011-08-24| 787.16
#2011-08-25| 788.58
#2011-08-26| 790.80
#2011-08-29| 803.68
#2011-08-30| 815.25
#2011-08-31| 825.14
#2011-09-01| 827.46
#2011-09-02| 826.97
#2011-09-05| .
#2011-09-06| 792.53
#2011-09-07| 801.07
#2011-09-08| 812.54
#2011-09-09| 797.20
#2011-09-12| 786.53
#2011-09-13| 793.32
#2011-09-14| 785.12
#2011-09-15| 793.29
#2011-09-16| 801.02
#2011-09-19| 795.12
#2011-09-20| 801.46
#2011-09-21| 795.15
#2011-09-22| 761.16
#2011-09-23| 754.79
#2011-09-26| 742.04
#2011-09-27| 769.89
#2011-09-28| 762.41
#2011-09-29| 756.04
#2011-09-30| 748.70
#2011-10-03| 740.19
#2011-10-04| 736.45
#2011-10-05| 747.07
#2011-10-06| 751.98
#2011-10-07| 769.82
#2011-10-10| 775.17
#2011-10-11| 776.04
#2011-10-12| 790.84
#2011-10-13| 783.15
#2011-10-14| 790.99
#2011-10-17| 788.72
#2011-10-18| 779.68
#2011-10-19| 788.86
#2011-10-20| 780.57
#2011-10-21| 788.45
#2011-10-24| 793.51
#2011-10-25| 786.08
#2011-10-26| 781.02
#2011-10-27| 805.19
#2011-10-28| 814.82
#2011-10-31| 808.02
#2011-11-01| 791.27
#2011-11-02| 784.28
#2011-11-03| 780.86
#2011-11-04| 790.66
#2011-11-07| 796.92
#2011-11-08| 794.41
#2011-11-09| 783.99
#2011-11-10| 770.90
#2011-11-11| 782.40
#2011-11-14| 773.96
#2011-11-15| 767.35
#2011-11-16| 762.77
#2011-11-17| 759.03
#2011-11-18| 752.17
#2011-11-21| 740.24
#2011-11-22| 739.75
#2011-11-23| 733.22
#2011-11-24| .
#2011-11-25| 723.52
#2011-11-28| 734.83
#2011-11-29| 744.38
#2011-11-30| 768.17
#2011-12-01| 766.40
#2011-12-02| 770.34
#2011-12-05| 772.12
#2011-12-06| 769.30
#2011-12-07| 763.60
#2011-12-08| 758.26
#2011-12-09| 757.04
#2011-12-12| 754.30
#2011-12-13| 753.63
#2011-12-14| 742.68
#2011-12-15| 744.31
#2011-12-16| 748.96
#2011-12-19| 744.06
#2011-12-20| 748.15
#2011-12-21| 747.73
#2011-12-22| 753.04
#2011-12-23| 752.49
#2011-12-26| .
#2011-12-27| 750.21
#2011-12-28| 754.84
#2011-12-29| 757.05
#2011-12-30| 772.90
#2012-01-02| .
#2012-01-03| 783.16
#2012-01-04| 786.64
#2012-01-05| 777.18
#2012-01-06| 770.50
#2012-01-09| 777.51
#2012-01-10| 780.66
#2012-01-11| 781.63
#2012-01-12| 777.53
#2012-01-13| 775.87
#2012-01-16| .
#2012-01-17| 786.90
#2012-01-18| 790.75
#2012-01-19| 790.78
#2012-01-20| 794.51
#2012-01-23| 804.93
#2012-01-24| 796.01
#2012-01-25| 792.05
#2012-01-26| 807.80
#2012-01-27| 811.50
#2012-01-30| 807.13
#2012-01-31| 814.71
#2012-02-01| 823.16
#2012-02-02| 827.76
#2012-02-03| 828.75
#2012-02-06| 824.20
#2012-02-07| 828.16
#2012-02-08| 830.87
#2012-02-09| 831.53
#2012-02-10| 827.77
#2012-02-13| 832.12
#2012-02-14| 824.41
#2012-02-15| 824.37
#2012-02-16| 818.46
#2012-02-17| 823.23
#2012-02-20| .
#2012-02-21| 836.45
#2012-02-22| 830.42
#2012-02-23| 833.79
#2012-02-24| 837.46
#2012-02-27| 833.89
#2012-02-28| 835.05
#2012-02-29| 840.63
#2012-03-01| 837.04
#2012-03-02| 843.50
#2012-03-05| 833.43
#2012-03-06| 826.38
#2012-03-07| 831.19
#2012-03-08| 838.44
#2012-03-09| 842.65
#2012-03-12| 838.40
#2012-03-13| 846.13
#2012-03-14| 837.73
#2012-03-15| 855.91
#2012-03-16| 857.01
#2012-03-19| 853.75
#2012-03-20| 843.78
#2012-03-21| 836.66
#2012-03-22| 831.03
#2012-03-23| 836.78
#2012-03-26| 844.93
#2012-03-27| 838.96
#2012-03-28| 837.23
#2012-03-29| 836.22
#2012-03-30| 848.17
#2012-04-02| 846.08
#2012-04-03| 846.57
#2012-04-04| 840.87
#2012-04-05| 843.76
#2012-04-06| .
#2012-04-09| 849.29
#2012-04-10| 843.14
#2012-04-11| 844.94
#2012-04-12| 855.87
#2012-04-13| 853.59
#2012-04-16| 840.62
#2012-04-17| 846.59
#2012-04-18| 853.04
#2012-04-19| 850.59
#2012-04-20| 854.27
#2012-04-23| 845.13
#2012-04-24| 845.79
#2012-04-25| 845.22
#2012-04-26| 847.87
#2012-04-27| 854.20
#2012-04-30| 859.37
#2012-05-01| 861.91
#2012-05-02| 865.22
#2012-05-03| 849.59
#2012-05-04| 837.65
#2012-05-07| 832.41
#2012-05-08| 830.06
#2012-05-09| 825.73
#2012-05-10| 832.14
#2012-05-11| 830.59
#2012-05-14| 820.14
#2012-05-15| 810.25
#2012-05-16| 801.36
#2012-05-17| 801.12
#2012-05-18| 788.09
#2012-05-21| 788.62
#2012-05-22| 796.42
#2012-05-23| 779.94
#2012-05-24| 782.20
#2012-05-25| 781.16
#2012-05-28| .
#2012-05-29| 784.98
#2012-05-30| 780.65
#2012-05-31| 775.68
#2012-06-01| 771.28
#2012-06-04| 778.11
#2012-06-05| 767.94
#2012-06-06| 789.99
#2012-06-07| 795.56
#2012-06-08| 791.14
#2012-06-11| 795.71
#2012-06-12| 792.53
#2012-06-13| 790.31
#2012-06-14| 799.93
#2012-06-15| 808.87
#2012-06-18| 815.05
#2012-06-19| 823.59
#2012-06-20| 817.11
#2012-06-21| 813.24
#2012-06-22| 803.98
#2012-06-25| 801.68
#2012-06-26| 802.69
#2012-06-27| 807.63
#2012-06-28| 806.74
#2012-06-29| 825.71
#2012-07-02| 828.62
#2012-07-03| 832.15
#2012-07-04| .
#2012-07-05| 839.77
#2012-07-06| 832.89
#2012-07-09| 831.39
#2012-07-10| 828.34
#2012-07-11| 832.87
#2012-07-12| 826.44
#2012-07-13| 835.73
#2012-07-16| 834.80
#2012-07-17| 830.77
#2012-07-18| 836.41
#2012-07-19| 842.77
#2012-07-20| 833.21
#2012-07-23| 822.43
#2012-07-24| 820.41
#2012-07-25| 814.78
#2012-07-26| 837.64
#2012-07-27| 848.67
#2012-07-30| 848.95
#2012-07-31| 855.19
#2012-08-01| 853.44
#2012-08-02| 857.22
#2012-08-03| 862.65
#2012-08-06| 866.43
#2012-08-07| 866.85
#2012-08-08| 863.02
#2012-08-09| 858.71
#2012-08-10| 858.63
#2012-08-13| 856.61
#2012-08-14| 855.46
#2012-08-15| 857.26
#2012-08-16| 860.02
#2012-08-17| 866.54
#2012-08-20| 870.83
#2012-08-21| 875.38
#2012-08-22| 871.06
#2012-08-23| 880.40
#2012-08-24| 873.39
#2012-08-27| 876.00
#2012-08-28| 872.53
#2012-08-29| 868.33
#2012-08-30| 868.44
#2012-08-31| 881.99
#2012-09-03| .
#2012-09-04| 879.12
#2012-09-05| 877.72
#2012-09-06| 893.45
#2012-09-07| 912.59
#2012-09-10| 917.42
#2012-09-11| 924.15
#2012-09-12| 937.73
#2012-09-13| 945.27
#2012-09-14| 952.19
#2012-09-17| 950.23
#2012-09-18| 950.45
#2012-09-19| 950.12
#2012-09-20| 954.50
#2012-09-21| 955.26
#2012-09-24| 941.68
#2012-09-25| 952.68
#2012-09-26| 939.58
#2012-09-27| 948.66
#2012-09-28| 957.95
#2012-10-01| 953.58
#2012-10-02| 963.68
#2012-10-03| 953.75
#2012-10-04| 956.54
#2012-10-05| 962.06
#2012-10-08| 961.09
#2012-10-09| 961.02
#2012-10-10| 957.66
#2012-10-11| 953.09
#2012-10-12| 958.09
#2012-10-15| 956.48
#2012-10-16| 956.19
#2012-10-17| 979.03
#2012-10-18| 981.83
#2012-10-19| 979.78
#2012-10-22| 979.72
#2012-10-23| 976.61
#2012-10-24| 978.76
#2012-10-25| 989.46
#2012-10-26| 989.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.83
#2012-11-01| 984.52
#2012-11-02| 976.64
#2012-11-05| 974.49
#2012-11-06| 980.02
#2012-11-07| 980.33
#2012-11-08| 970.02
#2012-11-09| 969.65
#2012-11-12| 977.14
#2012-11-13| 978.86
#2012-11-14| 964.07
#2012-11-15| 962.02
#2012-11-16| 959.57
#2012-11-19| 974.15
#2012-11-20| 972.93
#2012-11-21| 968.90
#2012-11-22| .
#2012-11-23| 986.03
#2012-11-26| 987.06
#2012-11-27| 984.05
#2012-11-28| 990.23
#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|1004.30
#2012-12-12|1004.59
#2012-12-13|1001.94
#2012-12-14|1000.79
#2012-12-17|1004.08
#2012-12-18| 998.32
#2012-12-19|1002.65
#2012-12-20|1009.72
#2012-12-21| 998.70
#2012-12-24| 996.85
#2012-12-25| 996.85
#2012-12-26| 990.01
#2012-12-27| 993.21
#2012-12-28| 996.10
#2012-12-31|1004.31
#2013-01-01|1004.31
#2013-01-02|1014.72
#2013-01-03|1019.10
#2013-01-04|1010.78
#2013-01-07|1020.86
#2013-01-08|1020.84
#2013-01-09|1026.92
#2013-01-10|1032.46
#2013-01-11|1031.97
#2013-01-14|1034.17
#2013-01-15|1040.35
#2013-01-16|1038.19
#2013-01-17|1041.53
#2013-01-18|1024.49
#2013-01-21|1028.74
#2013-01-22|1035.50
#2013-01-23|1040.61
#2013-01-24|1040.88
#2013-01-25|1042.00
#2013-01-28|1034.60
#2013-01-29|1039.17
#2013-01-30|1046.06
#2013-01-31|1051.17
#2013-02-01|1057.22
#2013-02-04|1062.18
#2013-02-05|1055.85
#2013-02-06|1055.22
#2013-02-07|1042.68
#2013-02-08|1056.92
#2013-02-11|1056.25
#2013-02-12|1063.85
#2013-02-13|1064.15
#2013-02-14|1079.76
#2013-02-15|1070.79
#2013-02-18|1071.91
#2013-02-19|1073.57
#2013-02-20|1063.76
#2013-02-21|1058.05
#2013-02-22|1063.97
#2013-02-25|1068.04
#2013-02-26|1051.56
#2013-02-27|1058.70
#2013-02-28|1067.21
#2013-03-01|1066.45
#2013-03-04|1049.29
#2013-03-05|1055.71
#2013-03-06|1069.97
#2013-03-07|1072.02
#2013-03-08|1070.27
#2013-03-11| .
#2013-03-12|1086.03
#2013-03-13|1082.20
#2013-03-14|1087.91
#2013-03-15|1102.06
#2013-03-18|1089.65
#2013-03-19|1093.11
#2013-03-20|1097.34
#2013-03-21|1107.68
#2013-03-22|1109.18
#2013-03-25|1110.19
#2013-03-26|1119.59
#2013-03-27|1124.29
#2013-03-28|1126.72
#2013-03-29| .
#2013-04-01|1125.58
#2013-04-02|1131.03
#2013-04-03|1131.86
#2013-04-04|1126.68
#2013-04-05|1130.58
#2013-04-08|1124.39
#2013-04-09|1129.41
#2013-04-10|1141.85
#2013-04-11|1151.09
#2013-04-12|1148.64
#2013-04-15|1145.94
#2013-04-16|1141.55
#2013-04-17|1156.66
#2013-04-18|1145.02
#2013-04-19|1148.82
#2013-04-22|1158.60
#2013-04-23|1154.34
#2013-04-24|1168.52
#2013-04-25|1178.75
#2013-04-26|1185.04
#2013-04-29|1198.60
#2013-04-30|1204.61
#2013-05-01|1195.76
#2013-05-02|1184.48
#2013-05-03|1187.75
#2013-05-06|1195.23
#2013-05-07|1191.11
#2013-05-08|1188.16
#2013-05-09|1195.93
#2013-05-10|1174.83
#2013-05-13|1182.03
#2013-05-14|1172.64
#2013-05-15|1174.50
#2013-05-16|1175.25
#2013-05-17|1152.89
#2013-05-20|1171.93
#2013-05-21|1169.85
#2013-05-22|1168.80
#2013-05-23|1174.17
#2013-05-24|1158.78
#2013-05-27|1142.32
#2013-05-28|1139.04
#2013-05-29|1149.18
#2013-05-30|1140.82
#2013-05-31|1132.67
#2013-06-03|1145.46
#2013-06-04|1122.59
#2013-06-05|1113.40
#2013-06-06|1115.58
#2013-06-07|1107.38
#2013-06-10|1116.71
#2013-06-11|1110.24
#2013-06-12|1123.83
#2013-06-13|1124.17
#2013-06-14|1137.21
#2013-06-17|1130.02
#2013-06-18|1128.16
#2013-06-19|1134.85
#2013-06-20|1077.41
#2013-06-21|1066.86
#2013-06-24|1072.34
#2013-06-25|1052.62
#2013-06-26|1082.68
#2013-06-27|1080.72
#2013-06-28|1084.04
#2013-07-01|1094.10
#2013-07-02|1093.79
#2013-07-03|1096.73
#2013-07-04|1112.39
#2013-07-05|1097.62
#2013-07-08|1116.91
#2013-07-09|1126.55
#2013-07-10|1127.23
#2013-07-11|1130.34
#2013-07-12|1126.74
#2013-07-15|1131.87
#2013-07-16|1131.82
#2013-07-17|1139.38
#2013-07-18|1136.43
#2013-07-19|1139.71
#2013-07-22|1145.18
#2013-07-23|1153.81
#2013-07-24|1157.45
#2013-07-25|1168.02
#2013-07-26|1171.40
#2013-07-29|1163.68
#2013-07-30|1153.66
#2013-07-31|1145.90
#2013-08-01|1131.25
#2013-08-02|1134.31
#2013-08-05|1130.12
#2013-08-06|1140.94
#2013-08-07|1146.76
#2013-08-08|1151.46
#2013-08-09|1150.08
#2013-08-12|1152.03
#2013-08-13|1135.41
#2013-08-14|1147.36
#2013-08-15|1146.39
#2013-08-16|1152.31
#2013-08-19|1144.63
#2013-08-20|1128.51
#2013-08-21|1114.12
#2013-08-22|1108.59
#2013-08-23|1103.19
#2013-08-26|1117.52
#2013-08-27|1106.31
#2013-08-28|1102.26
#2013-08-29|1094.99
#2013-08-30|1099.00
#2013-09-02|1125.89
#2013-09-03|1125.30
#2013-09-04|1139.84
#2013-09-05|1139.59
#2013-09-06|1152.64
#2013-09-09|1158.85
#2013-09-10|1167.62
#2013-09-11|1169.96
#2013-09-12|1182.03
#2013-09-13|1184.33
#2013-09-16|1200.47
#2013-09-17|1208.84
#2013-09-18|1206.80
#2013-09-19|1238.79
#2013-09-20|1235.26
#2013-09-23|1228.06
#2013-09-24|1216.65
#2013-09-25|1228.09
#2013-09-26|1231.82
#2013-09-27|1228.03
#2013-09-30|1230.07
#2013-10-01|1222.78
#2013-10-02|1228.53
#2013-10-03|1235.75
#2013-10-04|1246.94
#2013-10-07|1243.42
#2013-10-08|1238.06
#2013-10-09|1224.58
#2013-10-10|1221.05
#2013-10-11|1232.17
#2013-10-14|1239.78
#2013-10-15|1250.71
#2013-10-16|1261.15
#2013-10-17|1291.86
#2013-10-18|1286.04
#2013-10-21|1289.17
#2013-10-22|1309.55
#2013-10-23|1302.02
#2013-10-24|1285.11
#2013-10-25|1281.29
#2013-10-28|1279.67
#2013-10-29|1272.23
#2013-10-30|1271.48
#2013-10-31|1279.34
#2013-11-01|1278.80
#2013-11-04|1291.04
#2013-11-05|1308.43
#2013-11-06|1340.18
#2013-11-07|1313.55
#2013-11-08|1306.88
#2013-11-11|1303.89
#2013-11-12|1302.65
#2013-11-13|1306.30
#2013-11-14|1314.26
#2013-11-15|1318.58
#2013-11-18|1320.97
#2013-11-19|1314.64
#2013-11-20|1296.26
#2013-11-21|1271.64
#2013-11-22|1266.85
#2013-11-25|1272.19
#2013-11-26|1256.04
#2013-11-27|1251.41
#2013-11-28|1256.25
#2013-11-29|1255.16
#2013-12-02|1251.44
#2013-12-03|1261.60
#2013-12-04|1230.60
#2013-12-05|1226.96
#2013-12-06|1242.42
#2013-12-09|1248.57
#2013-12-10|1256.12
#2013-12-11|1241.04
#2013-12-12|1244.13
#2013-12-13|1251.59
#2013-12-16|1260.99
#2013-12-17|1253.41
#2013-12-18|1240.86
#2013-12-19|1234.23
#2013-12-20|1237.19
#2013-12-23|1246.62
#2013-12-24|1256.98
#2013-12-25|1256.98
#2013-12-26|1251.45
#2013-12-27|1257.80
#2013-12-30|1262.27
#2013-12-31|1254.57
#2014-01-01|1254.57
#2014-01-02|1251.91
#2014-01-03|1265.84
#2014-01-06|1268.96
#2014-01-07|1273.96
#2014-01-08|1290.76
#2014-01-09|1300.46
#2014-01-10|1320.34
#2014-01-13|1343.86
#2014-01-14|1345.36
#2014-01-15|1354.23
#2014-01-16|1347.30
#2014-01-17|1333.04
#2014-01-20|1330.82
#2014-01-21|1349.04
#2014-01-22|1355.50
#2014-01-23|1345.49
#2014-01-24|1324.18
#2014-01-27|1313.73
#2014-01-28|1317.03
#2014-01-29|1326.12
#2014-01-30|1296.23
#2014-01-31|1296.81
#2014-02-03|1291.00
#2014-02-04|1275.24
#2014-02-05|1286.76
#2014-02-06|1296.71
#2014-02-07|1306.95
#2014-02-10|1297.00
#2014-02-11|1304.80
#2014-02-12|1308.19
#2014-02-13|1318.32
#2014-02-14|1322.21
#2014-02-17|1323.86
#2014-02-18|1315.33
#2014-02-19|1315.30
#2014-02-20|1318.75
#2014-02-21|1316.70
#2014-02-24|1331.11
#2014-02-25|1342.34
#2014-02-26|1333.66
#2014-02-27|1346.51
#2014-02-28|1354.23
#2014-03-03|1359.49
#2014-03-04|1374.91
#2014-03-05|1391.12
#2014-03-06|1416.68
#2014-03-07|1417.06
#2014-03-10|1418.06
#2014-03-11|1423.20
#2014-03-12|1417.33
#2014-03-13|1427.46
#2014-03-14|1414.25
#2014-03-17|1416.11
#2014-03-18|1438.13
#2014-03-19|1448.64
#2014-03-20|1443.51
#2014-03-21|1433.52
#2014-03-24|1437.61
#2014-03-25|1440.90
#2014-03-26|1443.61
#2014-03-27|1456.26
#2014-03-28|1459.96
#2014-03-31|1467.35
#2014-04-01|1461.95
#2014-04-02|1442.08
#2014-04-03|1437.20
#2014-04-04|1443.09
#2014-04-07|1436.78
#2014-04-08|1438.06
#2014-04-09|1448.05
#2014-04-10|1470.42
#2014-04-11|1460.25
#2014-04-14|1452.63
#2014-04-15|1451.55
#2014-04-16|1448.08
#2014-04-17|1450.06
#2014-04-18|1449.32
#2014-04-21|1447.86
#2014-04-22|1446.86
#2014-04-23|1449.68
#2014-04-24|1457.91
#2014-04-25|1460.97
#2014-04-28|1441.24
#2014-04-29|1450.30
#2014-04-30|1481.30
#2014-05-01|1477.46
#2014-05-02|1491.35
#2014-05-05|1489.30
#2014-05-06|1500.86
#2014-05-07|1492.54
#2014-05-08|1483.98
#2014-05-09|1476.05
#2014-05-12|1476.71
#2014-05-13|1486.95
#2014-05-14|1498.69
#2014-05-15|1491.05
#2014-05-16|1489.69
#2014-05-19|1481.08
#2014-05-20|1466.57
#2014-05-21|1457.59
#2014-05-22|1463.57
#2014-05-23|1472.51
#2014-05-26|1475.83
#2014-05-27|1472.74
#2014-05-28|1471.41
#2014-05-29|1471.49
#2014-05-30|1488.35
#2014-06-02|1485.29
#2014-06-03|1471.00
#2014-06-04|1469.74
#2014-06-05|1477.74
#2014-06-06|1487.72
#2014-06-09|1489.09
#2014-06-10|1488.07
#2014-06-11|1496.13
#2014-06-12|1523.50
#2014-06-13|1520.50
#2014-06-16|1527.57
#2014-06-17|1527.21
#2014-06-18|1533.43
#2014-06-19|1545.95
#2014-06-20|1524.35
#2014-06-23|1531.69
#2014-06-24|1519.77
#2014-06-25|1522.07
#2014-06-26|1535.03
#2014-06-27|1540.23
#2014-06-30|1539.44
#2014-07-01|1547.67
#2014-07-02|1545.56
#2014-07-03|1551.42
#2014-07-04|1551.69
#2014-07-07|1553.66
#2014-07-08|1550.05
#2014-07-09|1543.72
#2014-07-10|1541.58
#2014-07-11|1530.27
#2014-07-14|1539.96
#2014-07-15|1527.95
#2014-07-16|1517.03
#2014-07-17|1514.34
#2014-07-18|1508.88
#2014-07-21|1520.16
#2014-07-22|1517.93
#2014-07-23|1523.35
#2014-07-24|1514.06
#2014-07-25|1511.64
#2014-07-28|1507.09
#2014-07-29|1497.20
#2014-07-30|1495.20
#2014-07-31|1496.58
#2014-08-01|1490.51
#2014-08-04|1481.71
#2014-08-05|1481.09
#2014-08-06|1475.15
#2014-08-07|1475.96
#2014-08-08|1467.37
#2014-08-11|1464.87
#2014-08-12|1463.12
#2014-08-13|1468.06
#2014-08-14|1480.09
#2014-08-15|1485.84
#2014-08-18|1484.80
#2014-08-19|1487.23
#2014-08-20|1485.56
#2014-08-21|1487.19
#2014-08-22|1494.60
#2014-08-25|1491.04
#2014-08-26|1488.16
#2014-08-27|1499.91
#2014-08-28|1507.38
#2014-08-29|1506.63
#2014-09-01|1505.29
#2014-09-02|1494.32
#2014-09-03|1502.32
#2014-09-04|1499.10
#2014-09-05|1503.17
#2014-09-08|1499.09
#2014-09-09|1489.88
#2014-09-10|1489.90
#2014-09-11|1487.63
#2014-09-12|1477.10
#2014-09-15|1478.52
#2014-09-16|1466.72
#2014-09-17|1461.69
#2014-09-18|1459.42
#2014-09-19|1461.70
#2014-09-22|1475.56
#2014-09-23|1463.73
#2014-09-24|1469.39
#2014-09-25|1450.14
#2014-09-26|1432.17
#2014-09-29|1412.25
#2014-09-30|1417.18
#2014-10-01|1419.23
#2014-10-02|1427.90
#2014-10-03|1408.29
#2014-10-06|1420.71
#2014-10-07|1426.62
#2014-10-08|1420.14
#2014-10-09|1443.44
#2014-10-10|1414.60
#2014-10-13|1405.09
#2014-10-14|1396.79
#2014-10-15|1410.53
#2014-10-16|1404.31
#2014-10-17|1411.87
#2014-10-20|1429.84
#2014-10-21|1442.61
#2014-10-22|1455.15
#2014-10-23|1435.29
#2014-10-24|1451.84
#2014-10-27|1457.47
#2014-10-28|1471.45
#2014-10-29|1483.05
#2014-10-30|1466.96
#2014-10-31|1459.35
#2014-11-03|1455.75
#2014-11-04|1464.94
#2014-11-05|1460.65
#2014-11-06|1464.81
#2014-11-07|1470.69
#2014-11-10|1485.94
#2014-11-11|1489.74
#2014-11-12|1517.28
#2014-11-13|1511.94
#2014-11-14|1514.66
#2014-11-17|1517.32
#2014-11-18|1523.96
#2014-11-19|1512.63
#2014-11-20|1513.25
#2014-11-21|1509.11
#2014-11-24|1502.10
#2014-11-25|1502.55
#2014-11-26|1513.07
#2014-11-27|1511.34
#2014-11-28|1501.53
#2014-12-01|1509.35
#2014-12-02|1501.87
#2014-12-03|1520.72
#2014-12-04|1526.10
#2014-12-05|1512.32
#2014-12-08|1497.82
#2014-12-09|1512.67
#2014-12-10|1503.97
#2014-12-11|1506.58
#2014-12-12|1513.30
#2014-12-15|1501.66
#2014-12-16|1509.89
#2014-12-17|1498.98
#2014-12-18|1513.41
#2014-12-19|1513.33
#2014-12-22|1510.21
#2014-12-23|1506.41
#2014-12-24|1503.26
#2014-12-25|1503.26
#2014-12-26|1511.83
#2014-12-29|1532.69
#2014-12-30|1537.98
#2014-12-31|1532.05
#2015-01-01|1532.05
#2015-01-02|1514.12
#2015-01-05|1513.52
#2015-01-06|1519.02
#2015-01-07|1510.23
#2015-01-08|1531.84
#2015-01-09|1540.70
#2015-01-12|1527.77
#2015-01-13|1525.84
#2015-01-14|1529.60
#2015-01-15|1533.61
#2015-01-16|1524.85
#2015-01-19|1529.15
#2015-01-20|1512.00
#2015-01-21|1505.92
#2015-01-22|1493.10
#2015-01-23|1491.14
#2015-01-26|1476.43
#2015-01-27|1494.20
#2015-01-28|1502.82
#2015-01-29|1463.52
#2015-01-30|1454.48
#2015-02-02|1459.67
#2015-02-03|1455.47
#2015-02-04|1469.55
#2015-02-05|1479.07
#2015-02-06|1477.17
#2015-02-09|1484.03
#2015-02-10|1481.82
#2015-02-11|1484.11
#2015-02-12|1483.72
#2015-02-13|1502.37
#2015-02-16|1509.38
#2015-02-17|1512.35
#2015-02-18|1520.21
#2015-02-19|1524.30
#2015-02-20|1526.35
#2015-02-23|1534.13
#2015-02-24|1515.32
#2015-02-25|1562.59
#2015-02-26|1572.48
#2015-02-27|1581.49
#2015-03-02|1572.34
#2015-03-03|1575.56
#2015-03-04|1576.77
#2015-03-05|1561.82
#2015-03-06|1552.40
#2015-03-09|1542.54
#2015-03-10|1522.78
#2015-03-11|1506.28
#2015-03-12|1548.14
#2015-03-13|1539.60
#2015-03-16|1559.21
#2015-03-17|1540.00
#2015-03-18|1540.52
#2015-03-19|1548.37
#2015-03-20|1587.91
#2015-03-23|1596.75
#2015-03-24|1596.90
#2015-03-25|1601.41
#2015-03-26|1585.03
#2015-03-27|1584.64
#2015-03-30|1570.11
#2015-03-31|1572.38
#2015-04-01|1557.23
#2015-04-02|1568.06
#2015-04-03|1588.88
#2015-04-06|1593.48
#2015-04-07|1582.39
#2015-04-08|1600.91
#2015-04-09|1598.88
#2015-04-10|1597.08
#2015-04-13|1574.54
#2015-04-14|1608.76
#2015-04-15|1603.37
#2015-04-16|1627.28
#2015-04-17|1628.96
#2015-04-20|1616.78
#2015-04-21|1627.00
#2015-04-22|1612.93
#2015-04-23|1591.70
#2015-04-24|1588.89
#2015-04-27|1599.88
#2015-04-28|1611.82
#2015-04-29|1601.68
#2015-04-30|1584.88
#2015-05-01|1574.18
#2015-05-04|1572.38
#2015-05-05|1583.11
#2015-05-06|1572.06
#2015-05-07|1538.65
#2015-05-08|1545.37
#2015-05-11|1526.73
#2015-05-12|1524.55
#2015-05-13|1554.17
#2015-05-14|1556.55
#2015-05-15|1560.60
#2015-05-18|1541.78
#2015-05-19|1527.36
#2015-05-20|1523.39
#2015-05-21|1530.78
#2015-05-22|1541.89
#2015-05-25|1544.08
#2015-05-26|1529.74
#2015-05-27|1520.30
#2015-05-28|1504.31
#2015-05-29|1512.73
#2015-06-01|1510.07
#2015-06-02|1535.93
#2015-06-03|1540.90
#2015-06-04|1533.94
#2015-06-05|1512.68
#2015-06-08|1520.49
#2015-06-09|1527.67
#2015-06-10|1531.50
#2015-06-11|1493.45
#2015-06-12|1494.55
#2015-06-15|1491.00
#2015-06-16|1488.25
#2015-06-17|1471.85
#2015-06-18|1466.82
#2015-06-19|1463.99
#2015-06-22|1458.12
#2015-06-23|1453.03
#2015-06-24|1453.93
#2015-06-25|1460.20
#2015-06-26|1445.16
#2015-06-29|1426.72
#2015-06-30|1419.44
#2015-07-01|1431.31
#2015-07-02|1441.31
#2015-07-03|1429.78
#2015-07-06|1420.72
#2015-07-07|1412.16
#2015-07-08|1419.74
#2015-07-09|1411.38
#2015-07-10|1404.97
#2015-07-13|1396.37
#2015-07-14|1406.61
#2015-07-15|1403.00
#2015-07-16|1382.90
#2015-07-17|1392.69
#2015-07-20|1406.08
#2015-07-21|1424.91
#2015-07-22|1421.80
#2015-07-23|1435.69
#2015-07-24|1423.25
#2015-07-27|1434.11
#2015-07-28|1434.28
#2015-07-29|1443.49
#2015-07-30|1424.30
#2015-07-31|1438.44
#2015-08-03|1430.52
#2015-08-04|1419.04
#2015-08-05|1412.26
#2015-08-06|1419.04
#2015-08-07|1415.93
#2015-08-10|1415.51
#2015-08-11|1391.00
#2015-08-12|1400.14
#2015-08-13|1381.50
#2015-08-14|1373.05
#2015-08-17|1378.14
#2015-08-18|1379.49
#2015-08-19|1372.03
#2015-08-20|1387.26
#2015-08-21|1395.13
#2015-08-24|1324.97
#2015-08-25|1322.90
#2015-08-26|1297.26
#2015-08-27|1311.00
#2015-08-28|1321.49
#2015-08-31|1282.43
#2015-09-01|1287.55
#2015-09-02|1276.27
#2015-09-03|1285.75
#2015-09-04|1266.64
#2015-09-07|1266.03
#2015-09-08|1288.09
#2015-09-09|1318.56
#2015-09-10|1290.73
#2015-09-11|1295.77
#2015-09-14|1307.93
#2015-09-15|1297.13
#2015-09-16|1318.04
#2015-09-17|1317.30
#2015-09-18|1339.68
#2015-09-21|1316.17
#2015-09-22|1308.96
#2015-09-23|1295.16
#2015-09-24|1316.75
#2015-09-25|1324.41
#2015-09-28|1324.89
#2015-09-29|1315.94
#2015-09-30|1316.63
#2015-10-01|1311.96
#2015-10-02|1317.00
#2015-10-05|1340.81
#2015-10-06|1351.46
#2015-10-07|1373.45
#2015-10-08|1365.47
#2015-10-09|1384.99
#2015-10-12|1405.85
#2015-10-13|1401.77
#2015-10-14|1423.78
#2015-10-15|1454.73
#2015-10-16|1450.27
#2015-10-19|1456.31
#2015-10-20|1460.39
#2015-10-21|1458.68
#2015-10-22|1469.28
#2015-10-23|1470.11
#2015-10-26|1478.05
#2015-10-27|1486.82
#2015-10-28|1470.68
#2015-10-29|1463.61
#2015-10-30|1479.66
#2015-11-02|1477.58
#2015-11-03|1461.33
#2015-11-04|1459.94
#2015-11-05|1469.60
#2015-11-06|1451.38
#2015-11-09|1452.10
#2015-11-10|1442.84
#2015-11-11|1445.08
#2015-11-12|1441.58
#2015-11-13|1442.64
#2015-11-16|1424.23
#2015-11-17|1426.02
#2015-11-18|1428.27
#2015-11-19|1462.85
#2015-11-20|1459.51
#2015-11-23|1466.56
#2015-11-24|1477.76
#2015-11-25|1472.36
#2015-11-26|1476.21
#2015-11-27|1470.06
#2015-11-30|1482.72
#2015-12-01|1514.24
#2015-12-02|1508.82
#2015-12-03|1502.17
#2015-12-04|1530.24
#2015-12-07|1499.54
#2015-12-08|1493.44
#2015-12-09|1495.70
#2015-12-10|1521.45
#2015-12-11|1517.75
#2015-12-14|1521.50
#2015-12-15|1524.58
#2015-12-16|1535.55
#2015-12-17|1522.34
#2015-12-18|1540.40
#2015-12-21|1551.79
#2015-12-22|1564.42
#2015-12-23|1568.18
#2015-12-24|1583.61
#2015-12-25|1583.61
#2015-12-28|1587.90
#2015-12-29|1607.18
#2015-12-30|1603.55
#2015-12-31|1605.47
#2016-01-01|1605.47
#2016-01-04|1578.74
#2016-01-05|1558.52
#2016-01-06|1542.91
#2016-01-07|1529.95
#2016-01-08|1495.80
#2016-01-11|1482.25
#2016-01-12|1479.80
#2016-01-13|1495.70
#2016-01-14|1463.52
#2016-01-15|1468.93
#2016-01-18|1456.42
#2016-01-19|1470.18
#2016-01-20|1447.00
#2016-01-21|1455.68
#2016-01-22|1471.89
#2016-01-25|1488.21
#2016-01-26|1480.48
#2016-01-27|1485.97
#2016-01-28|1478.03
#2016-01-29|1481.43
#2016-02-01|1487.17
#2016-02-02|1481.00
#2016-02-03|1505.95
#2016-02-04|1517.09
#2016-02-05|1502.29
#2016-02-08|1500.24
#2016-02-09|1487.95
#2016-02-10|1480.22
#2016-02-11|1475.37
#2016-02-12|1446.92
#2016-02-15|1480.15
#2016-02-16|1473.63
#2016-02-17|1501.45
#2016-02-18|1503.10
#2016-02-19|1492.47
#2016-02-22|1519.56
#2016-02-23|1516.15
#2016-02-24|1517.86
#2016-02-25|1529.75
#2016-02-26|1520.26
#2016-02-29|1504.35
#2016-03-01|1514.11
#2016-03-02|1533.33
#2016-03-03|1560.80
#2016-03-04|1579.04
#2016-03-07|1582.94
#2016-03-08|1575.84
#2016-03-09|1589.34
#2016-03-10|1580.92
#2016-03-11|1601.85
#2016-03-14|1606.04
#2016-03-15|1595.25
#2016-03-16|1593.09
#2016-03-17|1652.42
#2016-03-18|1662.78
#2016-03-21|1653.78
#2016-03-22|1656.23
#2016-03-23|1633.76
#2016-03-24|1636.44
#2016-03-25|1636.44
#2016-03-28|1645.60
#2016-03-29|1665.29
#2016-03-30|1706.18
#2016-03-31|1716.20
#2016-04-01|1694.60
#2016-04-04|1703.30
#2016-04-05|1694.44
#2016-04-06|1689.51
#2016-04-07|1683.14
#2016-04-08|1684.15
#2016-04-11|1693.36
#2016-04-12|1703.31
#2016-04-13|1719.77
#2016-04-14|1715.86
#2016-04-15|1726.80
#2016-04-18|1739.73
#2016-04-19|1764.93
#2016-04-20|1767.88
#2016-04-21|1758.11
#2016-04-22|1737.74
#2016-04-25|1737.74
#2016-04-26|1727.10
#2016-04-27|1703.38
#2016-04-28|1737.09
#2016-04-29|1753.13
#2016-05-02|1755.72
#2016-05-03|1751.48
#2016-05-04|1734.07
#2016-05-05|1740.17
#2016-05-06|1719.44
#2016-05-09|1695.87
#2016-05-10|1696.21
#2016-05-11|1714.77
#2016-05-12|1715.21
#2016-05-13|1688.98
#2016-05-16|1704.14
#2016-05-17|1721.45
#2016-05-18|1700.18
#2016-05-19|1679.01
#2016-05-20|1688.60
#2016-05-23|1689.68
#2016-05-24|1675.85
#2016-05-25|1684.62
#2016-05-26|1689.31
#2016-05-27|1695.90
#2016-05-30|1703.64
#2016-05-31|1727.25
#2016-06-01|1730.49
#2016-06-02|1737.57
#2016-06-03|1771.10
#2016-06-06|1772.76
#2016-06-07|1772.72
#2016-06-08|1788.53
#2016-06-09|1828.02
#2016-06-10|1817.36
#2016-06-13|1801.80
#2016-06-14|1752.89
#2016-06-15|1769.93
#2016-06-16|1749.98
#2016-06-17|1768.87
#2016-06-20|1786.03
#2016-06-21|1789.16
#2016-06-22|1784.92
#2016-06-23|1804.25
#2016-06-24|1745.48
#2016-06-27|1717.23
#2016-06-28|1719.91
#2016-06-29|1765.36
#2016-06-30|1787.90
#2016-07-01|1806.39
#2016-07-04|1828.79
#2016-07-05|1815.17
#2016-07-06|1798.82
#2016-07-07|1829.70
#2016-07-08|1845.32
#2016-07-11|1840.55
#2016-07-12|1856.87
#2016-07-13|1862.68
#2016-07-14|1846.21
#2016-07-15|1833.80
#2016-07-18|1829.50
#2016-07-19|1818.45
#2016-07-20|1828.69
#2016-07-21|1827.26
#2016-07-22|1820.96
#2016-07-25|1844.02
#2016-07-26|1858.10
#2016-07-27|1852.92
#2016-07-28|1860.30
#2016-07-29|1903.61
#2016-08-01|1900.97
#2016-08-02|1914.35
#2016-08-03|1887.34
#2016-08-04|1897.09
#2016-08-05|1882.86
#2016-08-08|1895.10
#2016-08-09|1905.35
#2016-08-10|1916.05
#2016-08-11|1921.87
#2016-08-12|1924.04
#2016-08-15|1927.28
#2016-08-16|1924.15
#2016-08-17|1925.71
#2016-08-18|1945.18
#2016-08-19|1941.98
#2016-08-22|1958.11
#2016-08-23|1973.92
#2016-08-24|1955.45
#2016-08-25|1963.11
#2016-08-26|1968.74
#2016-08-29|1932.50
#2016-08-30|1922.40
#2016-08-31|1936.04
#2016-09-01|1947.55
#2016-09-02|1947.33
#2016-09-05|1967.23
#2016-09-06|2002.89
#2016-09-07|2041.46
#2016-09-08|2029.91
#2016-09-09|1993.63
#2016-09-12|1941.00
#2016-09-13|1930.58
#2016-09-14|1921.61
#2016-09-15|1916.97
#2016-09-16|1920.71
#2016-09-19|1934.17
#2016-09-20|1934.52
#2016-09-21|1926.78
#2016-09-22|1937.90
#2016-09-23|1915.91
#2016-09-26|1920.36
#2016-09-27|1919.53
#2016-09-28|1913.33
#2016-09-29|1933.41
#2016-09-30|1932.60
#2016-10-03|1932.81
#2016-10-04|1930.43
#2016-10-05|1887.77
#2016-10-06|1867.82
#2016-10-07|1853.32
#2016-10-10|1844.27
#2016-10-11|1832.13
#2016-10-12|1830.77
#2016-10-13|1821.42
#2016-10-14|1830.59
#2016-10-17|1820.56
#2016-10-18|1824.79
#2016-10-19|1835.35
#2016-10-20|1821.64
#2016-10-21|1800.15
#2016-10-24|1792.48
#2016-10-25|1806.17
#2016-10-26|1788.13
#2016-10-27|1788.41
#2016-10-28|1793.17
#2016-10-31|1788.09
#2016-11-01|1781.26
#2016-11-02|1801.06
#2016-11-03|1789.54
#2016-11-04|1773.44
#2016-11-07|1808.19
#2016-11-08|1824.49
#2016-11-09|1751.01
#2016-11-10|1742.05
#2016-11-11|1721.77
#2016-11-14|1709.14
#2016-11-15|1720.60
#2016-11-16|1732.91
#2016-11-17|1745.05
#2016-11-18|1741.46
#2016-11-21|1756.30
#2016-11-22|1749.82
#2016-11-23|1758.29
#2016-11-24|1764.17
#2016-11-25|1774.62
#2016-11-28|1785.76
#2016-11-29|1801.18
#2016-11-30|1792.38
#2016-12-01|1796.65
#2016-12-02|1794.98
#2016-12-05|1780.20
#2016-12-06|1791.79
#2016-12-07|1799.77
#2016-12-08|1813.48
#2016-12-09|1810.40
#2016-12-12|1816.84
#2016-12-13|1816.41
#2016-12-14|1797.92
#2016-12-15|1728.21
#2016-12-16|1708.86
#2016-12-19|1717.89
#2016-12-20|1710.88
#2016-12-21|1709.46
#2016-12-22|1713.92
#2016-12-23|1705.98
#2016-12-26|1705.98
#2016-12-27|1710.82
#2016-12-28|1720.18
#2016-12-29|1741.92
#2016-12-30|1760.10
#2017-01-02|1760.10
#2017-01-03|1742.68
#2017-01-04|1767.13
#2017-01-05|1785.15
#2017-01-06|1775.46
#2017-01-09|1790.06
#2017-01-10|1796.38
#2017-01-11|1795.53
#2017-01-12|1836.47
#2017-01-13|1836.31
#2017-01-16|1839.55
#2017-01-17|1861.71
#2017-01-18|1859.01
#2017-01-19|1851.49
#2017-01-20|1843.39
#2017-01-23|1862.80
#2017-01-24|1880.71
#2017-01-25|1884.50
#2017-01-26|1877.22
#2017-01-27|1891.27
#2017-01-30|1883.33
#2017-01-31|1889.17
#2017-02-01|1872.24
#2017-02-02|1884.84
#2017-02-03|1893.11
#2017-02-06|1885.23
#2017-02-07|1878.92
#2017-02-08|1887.45
#2017-02-09|1877.06
#2017-02-10|1875.08
#2017-02-13|1873.92
#2017-02-14|1874.95
#2017-02-15|1892.09
#2017-02-16|1897.97
#2017-02-17|1892.70
#2017-02-20|1883.37
#2017-02-21|1873.91
#2017-02-22|1864.32
#2017-02-23|1885.62
#2017-02-24|1876.69
#2017-02-27|1884.68
#2017-02-28|1904.79
#2017-03-01|1872.16
#2017-03-02|1870.89
#2017-03-03|1846.07
#2017-03-06|1853.09
#2017-03-07|1842.63
#2017-03-08|1830.46
#2017-03-09|1827.68
#2017-03-10|1841.65
#2017-03-13|1844.10
#2017-03-14|1844.06
#2017-03-15|1845.54
#2017-03-16|1848.23
#2017-03-17|1858.68
#2017-03-20|1862.89
#2017-03-21|1876.18
#2017-03-22|1873.53
#2017-03-23|1877.07
#2017-03-24|1871.02
#2017-03-27|1875.52
#2017-03-28|1874.67
#2017-03-29|1888.68
#2017-03-30|1899.65
#2017-03-31|1900.11
#2017-04-03|1903.09
#2017-04-04|1902.15
#2017-04-05|1910.34
#2017-04-06|1923.58
#2017-04-07|1914.03
#2017-04-10|1913.80
#2017-04-11|1916.48
#2017-04-12|1914.30
#2017-04-13|1929.80
#2017-04-14|1929.80
#2017-04-17|1937.79
#2017-04-18|1935.94
#2017-04-19|1932.00
#2017-04-20|1919.40
#2017-04-21|1918.46
#2017-04-24|1934.25
#2017-04-25|1916.49
#2017-04-26|1919.67
#2017-04-27|1919.99
#2017-04-28|1919.40
#2017-05-01|1934.86
#2017-05-02|1950.45
#2017-05-03|1938.76
#2017-05-04|1915.59
#2017-05-05|1931.94
#2017-05-08|1950.21
#2017-05-09|1956.88
#2017-05-10|1974.33
#2017-05-11|1967.64
#2017-05-12|1961.54
#2017-05-15|1965.14
#2017-05-16|1967.45
#2017-05-17|1976.69
#2017-05-18|1963.34
#2017-05-19|1963.55
#2017-05-22|1986.88
#2017-05-23|1996.15
#2017-05-24|2002.81
#2017-05-25|2014.43
#2017-05-26|2014.05
#2017-05-29|2013.27
#2017-05-30|2018.90
#2017-05-31|2031.29
#2017-06-01|2030.80
#2017-06-02|2058.67
#2017-06-05|2060.11
#2017-06-06|2076.06
#2017-06-07|2070.22
#2017-06-08|2073.10
#2017-06-09|2059.39
#2017-06-12|2061.00
#2017-06-13|2070.36
#2017-06-14|2108.36
#2017-06-15|2086.32
#2017-06-16|2109.42
#2017-06-19|2117.37
#2017-06-20|2122.84
#2017-06-21|2101.15
#2017-06-22|2118.67
#2017-06-23|2125.95
#2017-06-26|2139.72
#2017-06-27|2135.91
#2017-06-28|2137.97
#2017-06-29|2150.98
#2017-06-30|2142.82
#2017-07-03|2127.83
#2017-07-04|2134.01
#2017-07-05|2125.45
#2017-07-06|2132.20
#2017-07-07|2129.38
#2017-07-10|2125.88
#2017-07-11|2121.74
#2017-07-12|2130.36
#2017-07-13|2148.91
#2017-07-14|2169.80
#2017-07-17|2178.27
#2017-07-18|2191.09
#2017-07-19|2194.52
#2017-07-20|2191.47
#2017-07-21|2205.96
#2017-07-24|2205.71
#2017-07-25|2207.19
#2017-07-26|2217.85
#2017-07-27|2244.60
#2017-07-28|2228.11
#2017-07-31|2241.81
#2017-08-01|2243.42
#2017-08-02|2234.30
#2017-08-03|2240.34
#2017-08-04|2229.08
#2017-08-07|2223.08
#2017-08-08|2207.37
#2017-08-09|2204.66
#2017-08-10|2188.13
#2017-08-11|2171.94
#2017-08-14|2189.01
#2017-08-15|2181.44
#2017-08-16|2197.23
#2017-08-17|2215.50
#2017-08-18|2219.73
#2017-08-21|2220.52
#2017-08-22|2203.82
#2017-08-23|2187.77
#2017-08-24|2192.31
#2017-08-25|2210.08
#2017-08-28|2200.28
#2017-08-29|2190.38
#2017-08-30|2175.55
#2017-08-31|2171.28
#2017-09-01|2172.50
#2017-09-04|2172.10
#2017-09-05|2188.37
#2017-09-06|2188.02
#2017-09-07|2187.61
#2017-09-08|2206.40
#2017-09-11|2210.43
#2017-09-12|2217.86
#2017-09-13|2204.76
#2017-09-14|2187.14
#2017-09-15|2194.96
#2017-09-18|2198.09
#2017-09-19|2218.37
#2017-09-20|2252.25
#2017-09-21|2224.35
#2017-09-22|2233.85
#2017-09-25|2229.46
#2017-09-26|2212.28
#2017-09-27|2231.93
#2017-09-28|2240.17
#2017-09-29|2251.16
#2017-10-02|2251.12
#2017-10-03|2238.14
#2017-10-04|2252.61
#2017-10-05|2259.16
#2017-10-06|2244.19
#2017-10-09|2250.39
#2017-10-10|2263.23
#2017-10-11|2270.43
#2017-10-12|2294.92
#2017-10-13|2332.35
#2017-10-16|2319.07
#2017-10-17|2316.62
#2017-10-18|2308.60
#2017-10-19|2269.58
#2017-10-20|2245.68
#2017-10-23|2245.52
#2017-10-24|2224.41
#2017-10-25|2226.44
#2017-10-26|2217.78
#2017-10-27|2228.06
#2017-10-30|2243.77
#2017-10-31|2243.15
#2017-11-01|2223.30
#2017-11-02|2253.27
#2017-11-03|2242.68
#2017-11-06|2234.59
#2017-11-07|2220.67
#2017-11-08|2221.01
#2017-11-09|2224.89
#2017-11-10|2212.87
#2017-11-13|2200.57
#2017-11-14|2192.43
#2017-11-15|2199.60
#2017-11-16|2208.13
#2017-11-17|2194.73
#2017-11-20|2206.24
#2017-11-21|2220.82
#2017-11-22|2253.44
#2017-11-23|2265.66
#2017-11-24|2265.44
#2017-11-27|2285.69
#2017-11-28|2277.58
#2017-11-29|2265.93
#2017-11-30|2275.05
#2017-12-01|2264.28
#2017-12-04|2265.51
#2017-12-05|2267.25
#2017-12-06|2254.75
#2017-12-07|2240.59
#2017-12-08|2257.12
#2017-12-11|2287.59
#2017-12-12|2288.06
#2017-12-13|2309.54
#2017-12-14|2313.19
#2017-12-15|2332.21
#2017-12-18|2335.71
#2017-12-19|2348.03
#2017-12-20|2337.61
#2017-12-21|2354.15
#2017-12-22|2362.70
#2017-12-25|2362.70
#2017-12-26|2366.24
#2017-12-27|2373.31
#2017-12-28|2387.74
#2017-12-29|2396.10
#2018-01-01|2396.10
#2018-01-02|2395.25
#2018-01-03|2391.26
#2018-01-04|2419.18
#2018-01-05|2426.35
#2018-01-08|2429.20
#2018-01-09|2438.91
#2018-01-10|2425.64
#2018-01-11|2408.49
#2018-01-12|2417.86
#2018-01-15|2434.32
#2018-01-16|2437.39
#2018-01-17|2436.18
#2018-01-18|2447.92
#2018-01-19|2445.71
#2018-01-22|2474.93
#2018-01-23|2488.37
#2018-01-24|2516.17
#2018-01-25|2517.69
#2018-01-26|2488.82
#2018-01-29|2486.52
#2018-01-30|2480.04
#2018-01-31|2540.06
#2018-02-01|2523.16
#2018-02-02|2501.04
#2018-02-05|2443.68
#2018-02-06|2442.00
#2018-02-07|2427.25
#2018-02-08|2398.40
#2018-02-09|2382.47
#2018-02-12|2376.28
#2018-02-13|2412.29
#2018-02-14|2424.65
#2018-02-15|2435.70
#2018-02-16|2453.09
#2018-02-19|2439.68
#2018-02-20|2432.56
#2018-02-21|2515.08
#2018-02-22|2551.67
#2018-02-23|2532.93
#2018-02-26|2557.37
#2018-02-27|2537.81
#2018-02-28|2538.20
#2018-03-01|2537.55
#2018-03-02|2519.36
#2018-03-05|2515.53
#2018-03-06|2546.14
#2018-03-07|2532.82
#2018-03-08|2562.39
#2018-03-09|2586.64
#2018-03-12|2616.09
#2018-03-13|2642.18
#2018-03-14|2629.36
#2018-03-15|2631.37
#2018-03-16|2605.25
#2018-03-19|2605.20
#2018-03-20|2586.02
#2018-03-21|2607.27
#2018-03-22|2621.14
#2018-03-23|2611.89
#2018-03-26|2612.85
#2018-03-27|2625.56
#2018-03-28|2585.93
#2018-03-29|2580.45
#2018-03-30|2580.45
#2018-04-02|2584.74
#2018-04-03|2597.80
#2018-04-04|2627.17
#2018-04-05|2609.96
#2018-04-06|2617.67
#2018-04-09|2638.45
#2018-04-10|2670.44
#2018-04-11|2684.09
#2018-04-12|2679.32
#2018-04-13|2677.15
#2018-04-16|2664.19
#2018-04-17|2648.89
#2018-04-18|2657.27
#2018-04-19|2637.93
#2018-04-20|2599.83
#2018-04-23|2573.39
#2018-04-24|2548.21
#2018-04-25|2529.41
#2018-04-26|2527.25
#2018-04-27|2543.32
#2018-04-30|2565.26
#2018-05-01|2545.12
#2018-05-02|2558.71
#2018-05-03|2576.78
#2018-05-04|2568.92
#2018-05-07|2583.05
#2018-05-08|2569.45
#2018-05-09|2578.76
#2018-05-10|2566.52
#2018-05-11|2580.21
#2018-05-14|2571.53
#2018-05-15|2543.22
#2018-05-16|2548.59
#2018-05-17|2565.32
#2018-05-18|2596.74
#2018-05-21|2594.37
#2018-05-22|2597.35
#2018-05-23|2596.84
#2018-05-24|2606.58
#2018-05-25|2605.18
#2018-05-28|2613.79
#2018-05-29|2613.82
#2018-05-30|2623.68
#2018-05-31|2653.99
#2018-06-01|2635.21
#2018-06-04|2654.84
#2018-06-05|2666.48
#2018-06-06|2685.78
#2018-06-07|2697.94
#2018-06-08|2701.16
#2018-06-11|2695.96
#2018-06-12|2696.64
#2018-06-13|2708.13
#2018-06-14|2702.31
#2018-06-15|2672.65
#2018-06-18|2669.42
#2018-06-19|2656.22
#2018-06-20|2625.82
#2018-06-21|2648.40
#2018-06-22|2648.05
#2018-06-25|2660.73
#2018-06-26|2606.66
#2018-06-27|2622.76
#2018-06-28|2601.15
#2018-06-29|2618.73
#2018-07-02|2584.44
#2018-07-03|2612.37
#2018-07-04|2626.24
#2018-07-05|2638.47
#2018-07-06|2661.84
#2018-07-09|2665.79
#2018-07-10|2661.27
#2018-07-11|2636.11
#2018-07-12|2619.66
#2018-07-13|2631.71
#2018-07-16|2628.36
#2018-07-17|2641.75
#2018-07-18|2632.49
#2018-07-19|2608.52
#2018-07-20|2637.23
#2018-07-23|2619.52
#2018-07-24|2634.18
#2018-07-25|2639.83
#2018-07-26|2636.27
#2018-07-27|2653.05
#2018-07-30|2640.73
#2018-07-31|2642.23
#2018-08-01|2626.68
#2018-08-02|2602.97
#2018-08-03|2602.90
#2018-08-06|2604.36
#2018-08-07|2599.11
#2018-08-08|2605.84
#2018-08-09|2565.86
#2018-08-10|2574.48
#2018-08-13|2554.45
#2018-08-14|2559.44
#2018-08-15|2544.72
#2018-08-16|2562.84
#2018-08-17|2578.31
#2018-08-20|2590.81
#2018-08-21|2616.84
#2018-08-22|2634.82
#2018-08-23|2609.63
#2018-08-24|2617.52
#2018-08-27|2626.12
#2018-08-28|2635.13
#2018-08-29|2656.57
#2018-08-30|2631.80
#2018-08-31|2615.54
#2018-09-03|2602.17
#2018-09-04|2597.30
#2018-09-05|6039.94
#2018-09-06|2640.36
#2018-09-07|2616.88
#2018-09-10|2603.76
#2018-09-11|2626.48
#2018-09-12|2633.14
#2018-09-13|2654.77
#2018-09-14|2669.31
#2018-09-17|2673.57
#2018-09-18|2690.40
#2018-09-19|2706.67
#2018-09-20|2735.39
#2018-09-21|2737.98
#2018-09-24|2721.70
#2018-09-25|2724.18
#2018-09-26|2726.45
#2018-09-27|2703.62
#2018-09-28|2720.51
#2018-10-01|2709.56
#2018-10-02|2702.62
#2018-10-03|2679.56
#2018-10-04|2658.38
#2018-10-05|2621.38
#2018-10-08|2600.07
#2018-10-09|2592.94
#2018-10-10|2606.04
#2018-10-11|2549.54
#2018-10-12|2553.39
#2018-10-15|2574.42
#2018-10-16|2588.76
#2018-10-17|2595.61
#2018-10-18|2589.17
#2018-10-19|2569.87
#2018-10-22|2555.25
#2018-10-23|2527.60
#2018-10-24|2517.74
#2018-10-25|2489.29
#2018-10-26|2485.90
#2018-10-29|2492.98
#2018-10-30|2507.32
#2018-10-31|2519.46
#2018-11-01|2576.85
#2018-11-02|2579.82
#2018-11-05|2576.05
#2018-11-06|2585.19
#2018-11-07|2648.40
#2018-11-08|2661.46
#2018-11-09|2668.70
#2018-11-12|2667.06
#2018-11-13|2660.12
#2018-11-14|2680.48
#2018-11-15|2696.29
#2018-11-16|2707.70
#2018-11-19|2700.95
#2018-11-20|2690.09
#2018-11-21|2711.27
#2018-11-22|2691.14
#2018-11-23|2676.33
#2018-11-26|2677.81
#2018-11-27|2662.76
#2018-11-28|2673.28
#2018-11-29|2720.47
#2018-11-30|2749.02
#2018-12-03|2776.99
#2018-12-04|2771.95
#2018-12-05|2740.54
#2018-12-06|2736.31
#2018-12-07|2726.94
#2018-12-10|2710.45
#2018-12-11|2713.15
#2018-12-12|2718.39
#2018-12-13|2720.99
#2018-12-14|2707.60
#2018-12-17|2705.09
#2018-12-18|2704.53
#2018-12-19|2730.49
#2018-12-20|2686.12
#2018-12-21|2646.47
#2018-12-24|2647.63
#2018-12-25|2647.63
#2018-12-26|2654.53
#2018-12-27|2650.09
#2018-12-28|2658.30
#2018-12-31|2672.70
#2019-01-01|2672.70
#2019-01-02|2657.15
#2019-01-03|2624.43
#2019-01-04|2645.58
#2019-01-07|2675.48
#2019-01-08|2666.04
#2019-01-09|2718.78
#2019-01-10|2714.65
#2019-01-11|2743.62
#2019-01-14|2744.67
#2019-01-15|2746.18
#2019-01-16|2741.24
#2019-01-17|2730.26
#2019-01-18|2749.72
#2019-01-21|2747.98
#2019-01-22|2746.21
#2019-01-23|2763.40
#2019-01-24|2754.50
#2019-01-25|2789.23
#2019-01-28|2794.83
#2019-01-29|2781.69
#2019-01-30|2761.85
#2019-01-31|2810.21
#2019-02-01|2800.32
#2019-02-04|2788.17
#2019-02-05|2803.78
#2019-02-06|2783.64
#2019-02-07|2771.60
#2019-02-08|2771.08
#2019-02-11|2775.22
#2019-02-12|2799.36
#2019-02-13|2840.80
#2019-02-14|2840.99
#2019-02-15|2854.31
#2019-02-18|2850.65
#2019-02-19|2847.90
#2019-02-20|2852.29
#2019-02-21|2823.10
#2019-02-22|2839.21
#2019-02-25|2868.71
#2019-02-26|2855.48
#2019-02-27|2823.84
#2019-02-28|2822.77
#2019-03-01|2827.49
#2019-03-04|2842.05
#2019-03-05|2831.01
#2019-03-06|2830.50
#2019-03-07|2836.26
#2019-03-08|2846.96
#2019-03-11|2860.87
#2019-03-12|2878.53
#2019-03-13|2887.38
#2019-03-14|2884.29
#2019-03-15|2914.04
#2019-03-18|2935.89
#2019-03-19|2935.86
#2019-03-20|2923.27
#2019-03-21|2925.21
#2019-03-22|2960.62
#2019-03-25|2957.87
#2019-03-26|2974.80
#2019-03-27|2950.82
#2019-03-28|2976.48
#2019-03-29|3020.25
#2019-04-01|3030.24
#2019-04-02|3026.28
#2019-04-03|3053.43
#2019-04-04|3026.11
#2019-04-05|3008.27
#2019-04-08|2992.05
#2019-04-09|2992.94
#2019-04-10|2971.56
#2019-04-11|2993.24
#2019-04-12|3006.42
#2019-04-15|3009.70
#2019-04-16|3021.02
#2019-04-17|3021.80
#2019-04-18|3006.16
#2019-04-19|3006.16
#2019-04-22|3005.48
#2019-04-23|2987.87
#2019-04-24|2985.23
#2019-04-25|2989.52
#2019-04-26|2986.58
#2019-04-29|2980.06
#2019-04-30|2976.73
#2019-05-01|2964.80
#2019-05-02|3007.25
#2019-05-03|3002.46
#2019-05-06|2969.67
#2019-05-07|2975.00
#2019-05-08|2992.87
#2019-05-09|2992.30
#2019-05-10|3020.57
#2019-05-13|3006.37
#2019-05-14|2974.40
#2019-05-15|2977.32
#2019-05-16|2989.15
#2019-05-17|2977.24
#2019-05-20|3000.80
#2019-05-21|2970.15
#2019-05-22|2975.32
#2019-05-23|2992.57
#2019-05-24|3007.47
#2019-05-27|2989.13
#2019-05-28|2998.71
#2019-05-29|2970.39
#2019-05-30|2961.67
#2019-05-31|2970.66
#2019-06-03|2994.36
#2019-06-04|2998.95
#2019-06-05|3016.31
#2019-06-06|3015.89
#2019-06-07|3051.13
#2019-06-10|3035.35
#2019-06-11|3043.70
#2019-06-12|3063.79
#2019-06-13|3062.31
#2019-06-14|3039.70
#2019-06-17|3033.46
#2019-06-18|3055.44
#2019-06-19|3072.46
#2019-06-20|3071.77
#2019-06-21|3112.89
#2019-06-24|3136.06
#2019-06-25|3154.25
#2019-06-26|3177.88
#2019-06-27|3174.47
#2019-06-28|3201.50
#2019-07-01|3163.35
#2019-07-02|3182.03
#2019-07-03|3200.00
#2019-07-04|3203.58
#2019-07-05|3184.46
#2019-07-08|3183.78
#2019-07-09|3146.79
#2019-07-10|3176.17
#2019-07-11|3203.41
#2019-07-12|3204.00
#2019-07-15|3216.71
#2019-07-16|3229.91
#2019-07-17|3213.18
#2019-07-18|3234.78
#2019-07-19|3243.61
#2019-07-22|3266.68
#2019-07-23|3232.70
#2019-07-24|3237.20
#2019-07-25|3241.27
#2019-07-26|3203.73
#2019-07-29|3198.89
#2019-07-30|3193.17
#2019-07-31|3186.49
#2019-08-01|3173.53
#2019-08-02|3163.65
#2019-08-05|3135.14
#2019-08-06|3089.46
#2019-08-07|3116.16
#2019-08-08|3165.75
#2019-08-09|3170.89
#2019-08-12|3158.68
#2019-08-13|3158.76
#2019-08-14|3147.98
#2019-08-15|3106.58
#2019-08-16|3086.05
#2019-08-19|3084.16
#2019-08-20|3093.56
#2019-08-21|3106.15
#2019-08-22|3109.63
#2019-08-23|3109.40
#2019-08-26|3054.65
#2019-08-27|3044.69
#2019-08-28|3048.79
#2019-08-29|3041.56
#2019-08-30|3073.05
#2019-09-02|3091.74
#2019-09-03|3135.39
#2019-09-04|3168.07
#2019-09-05|3205.24
#2019-09-06|3273.97
#2019-09-09|3277.46
#2019-09-10|3265.14
#2019-09-11|3211.88
#2019-09-12|3219.94
#2019-09-13|3185.73
#2019-09-16|3142.68
#2019-09-17|3152.15
#2019-09-18|3129.30
#2019-09-19|3121.41
#2019-09-20|3116.33
#2019-09-23|3126.07
#2019-09-24|3147.48
#2019-09-25|3122.98
#2019-09-26|3125.17
#2019-09-27|3141.67
#2019-09-30|3149.85
#2019-10-01|3127.82
#2019-10-02|3122.32
#2019-10-03|3110.88
#2019-10-04|3128.91
#2019-10-07|3137.82
#2019-10-08|3151.23
#2019-10-09|3133.97
#2019-10-10|3131.64
#2019-10-11|3143.66
#2019-10-14|3143.15
#2019-10-15|3144.30
#2019-10-16|3150.28
#2019-10-17|3196.15
#2019-10-18|3208.64
#2019-10-21|3198.77
#2019-10-22|3206.57
#2019-10-23|3196.84
#2019-10-24|3169.04
#2019-10-25|3150.16
#2019-10-28|3139.76
#2019-10-29|3134.45
#2019-10-30|3136.99
#2019-10-31|3160.03
#2019-11-01|3164.77
#2019-11-04|3166.09
#2019-11-05|3164.18
#2019-11-06|3154.82
#2019-11-07|3129.73
#2019-11-08|3144.58
#2019-11-11|3169.43
#2019-11-12|3157.06
#2019-11-13|3170.17
#2019-11-14|3182.24
#2019-11-15|3202.51
#2019-11-18|3188.09
#2019-11-19|3175.38
#2019-11-20|3191.60
#2019-11-21|3172.64
#2019-11-22|3169.66
#2019-11-25|3153.56
#2019-11-26|3221.85
#2019-11-27|3224.22
#2019-11-28|3237.89
#2019-11-29|3259.07
#2019-12-02|3304.27
#2019-12-03|3301.94
#2019-12-04|3306.58
#2019-12-05|3311.81
#2019-12-06|3327.10
#2019-12-09|3327.49
#2019-12-10|3310.48
#2019-12-11|3334.92
#2019-12-12|3345.19
#2019-12-13|3322.30
#2019-12-16|3341.85
#2019-12-17|3344.34
#2019-12-18|3369.96
#2019-12-19|3401.36
#2019-12-20|3426.49
#2019-12-23|3454.61
#2019-12-24|3478.94
#2019-12-25|3478.94
#2019-12-26|3490.20
#2019-12-27|3512.73
#2019-12-30|3521.37
#2019-12-31|3523.39
#2020-01-01|3523.39
#2020-01-02|3505.63
#2020-01-03|3513.11
#2020-01-06|3513.15
#2020-01-07|3499.16
#2020-01-08|3473.97
#2020-01-09|3484.15
#2020-01-10|3503.04
#2020-01-13|3507.68
#2020-01-14|3511.53
#2020-01-15|3537.55
#2020-01-16|3554.12
#2020-01-17|3557.35
#2020-01-20|3537.65
#2020-01-21|3558.53
#2020-01-22|3563.60
#2020-01-23|3569.71
#2020-01-24|3577.74
#2020-01-27|3524.34
#2020-01-28|3469.39
#2020-01-29|3468.68
#2020-01-30|3438.69
#2020-01-31|3427.93
#2020-02-03|3372.52
#2020-02-04|3375.33
#2020-02-05|3393.08
#2020-02-06|3385.22
#2020-02-07|3373.39
#2020-02-10|3339.88
#2020-02-11|3365.06
#2020-02-12|3396.46
#2020-02-13|3387.29
#2020-02-14|3362.09
#2020-02-17|3362.02
#2020-02-18|3371.14
#2020-02-19|3362.76
#2020-02-20|3373.32
#2020-02-21|3365.32
#2020-02-24|3324.79
#2020-02-25|3268.23
#2020-02-26|3198.17
#2020-02-27|3181.39
#2020-02-28|3060.48
#2020-03-02|3021.80
#2020-03-03|3121.95
#2020-03-04|3127.32
#2020-03-05|3194.21
#2020-03-06|3159.96
#2020-03-09|3070.21
#2020-03-10|2956.56
#2020-03-11|2962.47
#2020-03-12|2737.08
#2020-03-13|2553.81
#2020-03-16|2440.96
#2020-03-17|2372.52
#2020-03-18|2285.36
#2020-03-19|2166.79
#2020-03-20|2173.24
#2020-03-23|1891.73
#2020-03-24|2107.97
#2020-03-25|2184.30
#2020-03-26|2327.16
#2020-03-27|2344.45
#2020-03-30|2328.22
#2020-03-31|2369.11
#2020-04-01|2386.55
#2020-04-02|2360.17
#2020-04-03|2364.09
#2020-04-06|2334.39
#2020-04-07|2395.66
#2020-04-08|2458.65
#2020-04-09|2502.82
#2020-04-10|2502.82
#2020-04-13|2509.63
#2020-04-14|2560.10
#2020-04-15|2590.77
#2020-04-16|2590.70
#2020-04-17|2698.63
#2020-04-20|2700.03
#2020-04-21|2596.66
#2020-04-22|2550.53
#2020-04-23|2613.09
#2020-04-24|2568.46
#2020-04-27|2592.66
#2020-04-28|2634.79
#2020-04-29|2669.03
#2020-04-30|2691.38
#2020-05-01|2627.15
#2020-05-04|2587.27
#2020-05-05|2620.64
#2020-05-06|2627.09
#2020-05-07|2651.18
#2020-05-08|2699.29
#2020-05-11|2693.89
#2020-05-12|2713.58
#2020-05-13|2640.43
#2020-05-14|2629.47
#2020-05-15|2604.10
#2020-05-18|2651.27
#2020-05-19|2705.72
#2020-05-20|2732.81
#2020-05-21|2713.88
#2020-05-22|2692.87
#2020-05-25|2708.64
#2020-05-26|2777.45
#2020-05-27|2820.10
#2020-05-28|2810.34
#2020-05-29|2805.13
#2020-06-01|2847.93
#2020-06-02|2941.03
#2020-06-03|3004.72
#2020-06-04|3057.41
#2020-06-05|3092.46
#2020-06-08|3175.00
#2020-06-09|3151.85
#2020-06-10|3130.28
#2020-06-11|3060.97
#2020-06-12|2954.68
#2020-06-15|2954.70
#2020-06-16|2984.26
#2020-06-17|3046.64
#2020-06-18|3021.30
#2020-06-19|3042.86
#2020-06-22|3065.69
#2020-06-23|3060.31
#2020-06-24|3030.07
#2020-06-25|2971.96
#2020-06-26|2950.15
#2020-06-29|2936.55
#2020-06-30|2962.70
#2020-07-01|2984.75
#2020-07-02|3039.59
#2020-07-03|3064.75
#2020-07-06|3101.52
#2020-07-07|3120.85
#2020-07-08|3091.31
#2020-07-09|3027.68
#2020-07-10|3010.93
#2020-07-13|3026.55
#2020-07-14|3006.82
#2020-07-15|3053.82
#2020-07-16|3041.90
#2020-07-17|3046.85
#2020-07-20|3040.90
#2020-07-21|3087.69
#2020-07-22|3127.72
#2020-07-23|3125.84
#2020-07-24|3110.02
#2020-07-27|3121.91
#2020-07-28|3108.12
#2020-07-29|3096.00
#2020-07-30|3108.57
#2020-07-31|3133.05
#2020-08-03|3073.35
#2020-08-04|3102.66
#2020-08-05|3127.11
#2020-08-06|3150.73
#2020-08-07|3110.98
#2020-08-10|3125.54
#2020-08-11|3132.34
#2020-08-12|3078.73
#2020-08-13|3063.77
#2020-08-14|3027.12
#2020-08-17|3070.06
#2020-08-18|3139.18
#2020-08-19|3150.85
#2020-08-20|3094.78
#2020-08-21|3147.31
#2020-08-24|3181.65
#2020-08-25|3193.60
#2020-08-26|3245.08
#2020-08-27|3253.43
#2020-08-28|3330.26
#2020-08-31|3341.07
#2020-09-01|3322.23
#2020-09-02|3340.97
#2020-09-03|3362.33
#2020-09-04|3299.15
#2020-09-07|3327.95
#2020-09-08|3330.45
#2020-09-09|3318.31
#2020-09-10|3329.78
#2020-09-11|3315.73
#2020-09-14|3363.41
#2020-09-15|3368.51
#2020-09-16|3391.36
#2020-09-17|3383.18
#2020-09-18|3386.58
#2020-09-21|3300.55
#2020-09-22|3307.15
#2020-09-23|3273.97
#2020-09-24|3241.22
#2020-09-25|3269.33
#2020-09-28|3314.75
#2020-09-29|3333.81
#2020-09-30|3363.71
#2020-10-01|3400.83
#2020-10-02|3419.20
#2020-10-05|3441.69
#2020-10-06|3475.78
#2020-10-07|3460.63
#2020-10-08|3503.81
#2020-10-09|3584.26
#2020-10-12|3601.63
#2020-10-13|3604.29
#2020-10-14|3666.91
#2020-10-15|3620.73
#2020-10-16|3627.25
#2020-10-19|3630.23
#2020-10-20|3622.15
#2020-10-21|3663.39
#2020-10-22|3672.88
#2020-10-23|3683.80
#2020-10-26|3696.80
#2020-10-27|3663.92
#2020-10-28|3611.47
#2020-10-29|3552.23
#2020-10-30|3557.16
#2020-11-02|3537.08
#2020-11-03|3610.50
#2020-11-04|3609.82
#2020-11-05|3655.71
#2020-11-06|3692.56
#2020-11-09|3763.75
#2020-11-10|3862.31
#2020-11-11|3882.46
#2020-11-12|3906.00
#2020-11-13|3867.01
#2020-11-16|3904.00
#2020-11-17|3905.64
#2020-11-18|3901.55
#2020-11-19|3899.26
#2020-11-20|3900.61
#2020-11-23|3926.93
#2020-11-24|3913.63
#2020-11-25|3990.30
#2020-11-26|3991.33
#2020-11-27|3997.35
#2020-11-30|3990.50
#2020-12-01|4011.62
#2020-12-02|4024.13
#2020-12-03|4054.00
#2020-12-04|4056.75
#2020-12-07|4049.37
#2020-12-08|4064.68
#2020-12-09|4153.39
#2020-12-10|4157.65
#2020-12-11|4192.95
#2020-12-14|4206.45
#2020-12-15|4159.50
#2020-12-16|4171.35
#2020-12-17|4213.66
#2020-12-18|4183.90
#2020-12-21|4175.06
#2020-12-22|4188.70
#2020-12-23|4295.33
#2020-12-24|4295.40
#2020-12-25|4295.40
#2020-12-28|4288.15
#2020-12-29|4406.78
#2020-12-30|4470.26
#2020-12-31|4429.00
#2021-01-01|4429.00
#2021-01-04|4422.85
#2021-01-05|4490.64
#2021-01-06|4521.95
#2021-01-07|4578.87
#2021-01-08|4594.69
#2021-01-11|4467.39
#2021-01-12|4456.89
#2021-01-13|4449.72
#2021-01-14|4449.24
#2021-01-15|4415.20
#2021-01-18|4357.64
#2021-01-19|4372.87
#2021-01-20|4404.23
#2021-01-21|4447.30
#2021-01-22|4481.26
#2021-01-25|4498.52
#2021-01-26|4532.71
#2021-01-27|4494.84
#2021-01-28|4398.53
#2021-01-29|4415.71
#2021-02-01|4405.86
#2021-02-02|4387.94
#2021-02-03|4440.00
#2021-02-04|4377.74
#2021-02-05|4446.99
#2021-02-08|4465.52
#2021-02-09|4470.65
#2021-02-10|4428.31
#2021-02-11|4443.33
#2021-02-12|4382.26
#2021-02-15|4376.23
#2021-02-16|4367.26
#2021-02-17|4347.82
#2021-02-18|4344.08
#2021-02-19|4366.64
#2021-02-22|4320.13
#2021-02-23|4341.55
#2021-02-24|4368.05
#2021-02-25|4402.32
#2021-02-26|4324.20
#2021-03-01|4346.83
#2021-03-02|4361.06
#2021-03-03|4364.93
#2021-03-04|4361.64
#2021-03-05|4265.14
#2021-03-08|4273.29
#2021-03-09|4291.78
#2021-03-10|4330.48
#2021-03-11|4362.56
#2021-03-12|4392.83
#2021-03-15|4433.12
#2021-03-16|4451.61
#2021-03-17|4408.67
#2021-03-18|4381.49
#2021-03-19|4356.57
#2021-03-22|4336.86
#2021-03-23|4234.78
#2021-03-24|4182.87
#2021-03-25|4169.30
#2021-03-26|4203.21
#2021-03-29|4193.00
#2021-03-30|4198.01
#2021-03-31|4242.45
#2021-04-01|4227.77
#2021-04-02|4227.77
#2021-04-05|4257.32
#2021-04-06|4247.07
#2021-04-07|4228.19
#2021-04-08|4258.44
#2021-04-09|4254.70
#2021-04-12|4251.37
#2021-04-13|4257.59
#2021-04-14|4353.80
#2021-04-15|4348.85
#2021-04-16|4352.96
#2021-04-19|4409.13
#2021-04-20|4385.52
#2021-04-21|4383.76
#2021-04-22|4358.01
#2021-04-23|4380.94
#2021-04-26|4420.96
#2021-04-27|4391.18
#2021-04-28|4413.42
#2021-04-29|4430.71
#2021-04-30|4404.85
#2021-05-03|4450.42
#2021-05-04|4460.40
#2021-05-05|4493.28
#2021-05-06|4482.66
#2021-05-07|4532.75
#2021-05-10|4556.02
#2021-05-11|4536.65
#2021-05-12|4431.34
#2021-05-13|4405.61
#2021-05-14|4436.75
#2021-05-17|4430.40
#2021-05-18|4478.24
#2021-05-19|4412.01
#2021-05-20|4463.08
#2021-05-21|4441.54
#2021-05-24|4490.04
#2021-05-25|4501.39
#2021-05-26|4575.26
#2021-05-27|4565.31
#2021-05-28|4503.77
#2021-05-31|4587.38
#2021-06-01|4606.36
#2021-06-02|4611.67
#2021-06-03|4560.25
#2021-06-04|4624.27
#2021-06-07|4645.47
#2021-06-08|4631.36
#2021-06-09|4628.05
#2021-06-10|4625.20
#2021-06-11|4586.55
#2021-06-14|4646.87
#2021-06-15|4620.16
#2021-06-16|4596.05
#2021-06-17|4484.47
#2021-06-18|4415.86
#2021-06-21|4419.87
#2021-06-22|4422.99
#2021-06-23|4471.63
#2021-06-24|4461.44
#2021-06-25|4497.04
#2021-06-28|4456.91
#2021-06-29|4456.52
#2021-06-30|4479.10
#2021-07-01|4489.20
#2021-07-02|4507.10
#2021-07-05|4549.16
#2021-07-06|4532.26
#2021-07-07|4513.79
#2021-07-08|4467.84
#2021-07-09|4484.88
#2021-07-12|4492.63
#2021-07-13|4487.52
#2021-07-14|4498.35
#2021-07-15|4451.82
#2021-07-16|4469.29
#2021-07-19|4386.94
#2021-07-20|4356.76
#2021-07-21|4406.89
#2021-07-22|4438.34
#2021-07-23|4435.48
#2021-07-26|4450.43
#2021-07-27|4408.74
#2021-07-28|4392.08
#2021-07-29|4486.62
#2021-07-30|4424.79
#2021-08-02|4447.83
#2021-08-03|4439.52
#2021-08-04|4495.30
#2021-08-05|4499.55
#2021-08-06|4493.32
#2021-08-09|4442.42
#2021-08-10|4474.21
#2021-08-11|4538.15
#2021-08-12|4499.83
#2021-08-13|4533.05
#2021-08-16|4500.95
#2021-08-17|4366.11
#2021-08-18|4360.42
#2021-08-19|4431.81
#2021-08-20|4404.65
#2021-08-23|4464.58
#2021-08-24|4532.11
#2021-08-25|4586.80
#2021-08-26|4595.99
#2021-08-27|4623.94
#2021-08-30|4665.77
#2021-08-31|4702.13
#2021-09-01|4718.72
#2021-09-02|4759.96
#2021-09-03|4786.51
#2021-09-06|4768.86
#2021-09-07|4754.00
#2021-09-08|4717.72
#2021-09-09|4703.49
#2021-09-10|4699.22
#2021-09-13|4730.20
#2021-09-14|4742.45
#2021-09-15|4734.80
#2021-09-16|4715.41
#2021-09-17|4755.69
#2021-09-20|4722.61
#2021-09-21|4677.82
#2021-09-22|4702.53
#2021-09-23|4785.84
#2021-09-24|4735.22
#2021-09-27|4725.07
#2021-09-28|4692.40
#2021-09-29|4601.91
#2021-09-30|4670.37
#2021-10-01|4718.58
#2021-10-04|4765.76
#2021-10-05|4733.45
#2021-10-06|4681.05
#2021-10-07|4676.94
#2021-10-08|4687.05
#2021-10-11|4679.06
#2021-10-12|4651.80
#2021-10-13|4696.63
#2021-10-14|4767.47
#2021-10-15|4797.97
#2021-10-18|4785.60
#2021-10-19|4855.13
#2021-10-20|4913.75
#2021-10-21|4915.13
#2021-10-22|4842.92
#2021-10-25|4852.73
#2021-10-26|4862.57
#2021-10-27|4804.99
#2021-10-28|4821.10
#2021-10-29|4829.56
#2021-11-01|4843.18
#2021-11-02|4747.96
#2021-11-03|4751.44
#2021-11-04|4711.95
#2021-11-05|4749.55
#2021-11-08|4784.06
#2021-11-09|4762.29
#2021-11-10|4715.93
#2021-11-11|4676.32
#2021-11-12|4671.99
#2021-11-15|4680.00
#2021-11-16|4627.60
#2021-11-17|4587.38
#2021-11-18|4599.72
#2021-11-19|4586.65
#2021-11-22|4509.59
#2021-11-23|4507.68
#2021-11-24|4457.23
#2021-11-25|4434.99
#2021-11-26|4390.84
#2021-11-29|4319.40
#2021-11-30|4340.19
#2021-12-01|4405.98
#2021-12-02|4381.34
#2021-12-03|4364.26
#2021-12-06|4327.13
#2021-12-07|4370.77
#2021-12-08|4470.82
#2021-12-09|4428.55
#2021-12-10|4469.94
#2021-12-13|4486.27
#2021-12-14|4478.02
#2021-12-15|4456.99
#2021-12-16|4479.31
#2021-12-17|4425.17
#2021-12-20|4385.98
#2021-12-21|4421.94
#2021-12-22|4468.25
#2021-12-23|4481.06
#2021-12-24|4494.71
#2021-12-27|4488.12
#2021-12-28|4480.21
#2021-12-29|4543.12
#2021-12-30|4582.09
#2021-12-31|4592.17
#2022-01-03|4545.89
#2022-01-04|4572.38
#2022-01-05|4629.88
#2022-01-06|4529.46
#2022-01-07|4527.40
#2022-01-10|4498.59
#2022-01-11|4485.68
#2022-01-12|4531.05
#2022-01-13|4552.15
#2022-01-14|4497.41
#2022-01-17|4489.98
#2022-01-18|4488.18
#2022-01-19|4451.57
#2022-01-20|4405.29
#2022-01-21|4301.85
#2022-01-24|4193.88
#2022-01-25|4176.88
#2022-01-26|4208.10
#2022-01-27|4118.90
#2022-01-28|4055.88
#2022-01-31|4091.46
#2022-02-01|4158.08
#2022-02-02|4217.42
#2022-02-03|4245.61
#2022-02-04|4187.61
#2022-02-07|4209.21
#2022-02-08|4224.35
#2022-02-09|4301.39
#2022-02-10|4313.41
#2022-02-11|4220.82
#2022-02-14|4089.33
#2022-02-15|4096.26
#2022-02-16|4175.20
#2022-02-17|4278.88
#2022-02-18|4239.89
#2022-02-21|4301.77
#2022-02-22|4285.11
#2022-02-23|4324.41
#2022-02-24|4095.33
#2022-02-25|4221.06
#2022-02-28|4269.32
#2022-03-01|4326.74
#2022-03-02|4262.02
#2022-03-03|4329.27
#2022-03-04|4338.93
#2022-03-07|4266.90
#2022-03-08|4197.23
#2022-03-09|4232.43
#2022-03-10|4286.32
#2022-03-11|4232.31
#2022-03-14|4185.89
#2022-03-15|4154.70
#2022-03-16|4207.61
#2022-03-17|4299.55
#2022-03-18|4348.59
#2022-03-21|4355.84
#2022-03-22|4398.98
#2022-03-23|4401.49
#2022-03-24|4394.06
#2022-03-25|4385.45
#2022-03-28|4303.77
#2022-03-29|4329.01
#2022-03-30|4422.43
#2022-03-31|4409.49
#2022-04-01|4360.84
#2022-04-04|4350.46
#2022-04-05|4374.15
#2022-04-06|4323.56
#2022-04-07|4307.75
#2022-04-08|4292.15
#2022-04-11|4255.02
#2022-04-12|4263.42
#2022-04-13|4204.68
#2022-04-14|4216.10
#2022-04-15|4216.10
#2022-04-18|4181.30
#2022-04-19|4166.09
#2022-04-20|4228.87
#2022-04-21|4195.34
#2022-04-22|4114.47
#2022-04-25|4091.21
#2022-04-26|4057.92
#2022-04-27|3986.74
#2022-04-28|4019.01
#2022-04-29|4030.70
#2022-05-02|3947.12
#2022-05-03|3918.57
#2022-05-04|3892.18
#2022-05-05|3909.31
#2022-05-06|3852.50
#2022-05-09|3717.77
#2022-05-10|3648.88
#2022-05-11|3698.17
#2022-05-12|3647.55
#2022-05-13|3620.54
#2022-05-16|3622.16
#2022-05-17|3668.75
#2022-05-18|3724.02
#2022-05-19|3745.46
#2022-05-20|3763.09
#2022-05-23|3835.20
#2022-05-24|3780.56
#2022-05-25|3783.07
#2022-05-26|3766.90
#2022-05-27|3785.10
#2022-05-30|3830.37
#2022-05-31|3818.47
#2022-06-01|3826.71
#2022-06-02|3847.28
#2022-06-03|3841.11
#2022-06-06|3839.05
#2022-06-07|3782.13
#2022-06-08|3755.71
#2022-06-09|3693.42
#2022-06-10|3645.43
#2022-06-13|3527.80
#2022-06-14|3417.23
#2022-06-15|3398.21
#2022-06-16|3443.01
#2022-06-17|3449.73
#2022-06-20|3462.87
#2022-06-21|3509.87
#2022-06-22|3469.45
#2022-06-23|3520.66
#2022-06-24|3528.20
#2022-06-27|3595.12
#2022-06-28|3573.65
#2022-06-29|3528.93
#2022-06-30|3493.14
#2022-07-01|3433.36
#2022-07-04|3493.57
#2022-07-05|3467.43
#2022-07-06|3523.00
#2022-07-07|3542.23
#2022-07-08|3571.22
#2022-07-11|3513.53
#2022-07-12|3507.87
#2022-07-13|3521.43
#2022-07-14|3518.68
#2022-07-15|3546.97
#2022-07-18|3578.76
#2022-07-19|3613.99
#2022-07-20|3622.44
#2022-07-21|3617.61
#2022-07-22|3658.13
#2022-07-25|3624.93
#2022-07-26|3617.07
#2022-07-27|3578.97
#2022-07-28|3676.05
#2022-07-29|3737.71
#2022-08-01|3818.96
#2022-08-02|3784.49
#2022-08-03|3808.49
#2022-08-04|3863.88
#2022-08-05|3847.31
#2022-08-08|3867.42
#2022-08-09|3859.30
#2022-08-10|3930.50
#2022-08-11|3966.20
#2022-08-12|3962.71
#2022-08-15|3937.41
#2022-08-16|3942.20
#2022-08-17|3902.46
#2022-08-18|3899.61
#2022-08-19|3818.39
#2022-08-22|3827.18
#2022-08-23|3839.17
#2022-08-24|3811.84
#2022-08-25|3832.38
#2022-08-26|3796.68
#2022-08-29|3763.73
#2022-08-30|3799.76
#2022-08-31|3797.44
#2022-09-01|3753.40
#2022-09-02|3808.18
#2022-09-05|3787.02
#2022-09-06|3763.39
#2022-09-07|3730.41
#2022-09-08|3759.67
#2022-09-09|3824.26
#2022-09-12|3863.32
#2022-09-13|3760.97
#2022-09-14|3736.26
#2022-09-15|3722.91
#2022-09-16|3714.94
#2022-09-19|3672.01
#2022-09-20|3656.62
#2022-09-21|3617.11
#2022-09-22|3600.49
#2022-09-23|3535.37
#2022-09-26|3501.62
#2022-09-27|3392.27
#2022-09-28|3364.63
#2022-09-29|3374.99
#2022-09-30|3354.63
#2022-10-03|3350.85
#2022-10-04|3407.84
#2022-10-05|3393.70
#2022-10-06|3375.01
#2022-10-07|3351.93
#2022-10-10|3249.93
#2022-10-11|3273.00
#2022-10-12|3248.46
#2022-10-13|3221.02
#2022-10-14|3215.42
#2022-10-17|3219.04
#2022-10-18|3252.83
#2022-10-19|3292.24
#2022-10-20|3287.42
#2022-10-21|3256.94
#2022-10-24|3243.52
#2022-10-25|3292.74
#2022-10-26|3386.62
#2022-10-27|3403.37
#2022-10-28|3391.79
#2022-10-31|3463.43
#2022-11-01|3462.28
#2022-11-02|3473.61
#2022-11-03|3415.07
#2022-11-04|3492.98
#2022-11-07|3529.45
#2022-11-08|3519.74
#2022-11-09|3461.31
#2022-11-10|3521.61
#2022-11-11|3634.20
#2022-11-14|3606.46
#2022-11-15|3650.66
#2022-11-16|3666.33
#2022-11-17|3627.14
#2022-11-18|3684.57
#2022-11-21|3630.24
#2022-11-22|3652.40
#2022-11-23|3656.63
#2022-11-24|3672.42
#2022-11-25|3686.52
#2022-11-28|3643.74
#2022-11-29|3647.07
#2022-11-30|3673.77
#2022-12-01|3795.84
#2022-12-02|3794.20
#2022-12-05|3785.19
#2022-12-06|3766.35
#2022-12-07|3795.36
#2022-12-08|3808.61
#2022-12-09|3834.41
#2022-12-12|3786.03
#2022-12-13|3881.94
#2022-12-14|3862.19
#2022-12-15|3789.89
#2022-12-16|3793.25
#2022-12-19|3764.49
#2022-12-20|3701.60
#2022-12-21|3696.67
#2022-12-22|3686.46
#2022-12-23|3688.00
#2022-12-26|3688.00
#2022-12-27|3686.83
#2022-12-28|3708.64
#2022-12-29|3722.48
#2022-12-30|3689.69
#2023-01-02|3689.69
#2023-01-03|3647.10
#2023-01-04|3718.69
#2023-01-05|3666.95
#2023-01-06|3725.78
#2023-01-09|3780.96
#2023-01-10|3764.61
#2023-01-11|3764.32
#2023-01-12|3771.77
#2023-01-13|3800.20
#2023-01-16|3824.88
#2023-01-17|3862.66
#2023-01-18|3883.10
#2023-01-19|3811.12
#2023-01-20|3876.50
#2023-01-23|3904.27
#2023-01-24|3920.47
#2023-01-25|3918.26
#2023-01-26|3939.40
#2023-01-27|3951.01
#2023-01-30|3962.74
#2023-01-31|3919.85
#2023-02-01|3929.14
#2023-02-02|3991.30
#2023-02-03|3923.79
#2023-02-06|3863.80
#2023-02-07|3839.26
#2023-02-08|3864.64
#2023-02-09|3880.33
#2023-02-10|3875.71
#2023-02-13|3885.89
#2023-02-14|3833.25
#2023-02-15|3789.13
#2023-02-16|3789.88
#2023-02-17|3771.21
#2023-02-20|3690.57
#2023-02-21|3628.26
#2023-02-22|3642.94
#2023-02-23|3658.34
#2023-02-24|3621.04
#2023-02-27|3585.14
#2023-02-28|3667.41
#2023-03-01|3701.83
#2023-03-02|3670.75
#2023-03-03|3651.59
#2023-03-06|3649.06
#2023-03-07|3629.79
#2023-03-08|3595.94
#2023-03-09|3602.36
#2023-03-10|3584.78
#2023-03-13|3611.97
#2023-03-14|3570.57
#2023-03-15|3557.79
#2023-03-16|3566.17
#2023-03-17|3635.27
#2023-03-20|3554.47
#2023-03-21|3498.37
#2023-03-22|3524.43
#2023-03-23|3547.65
#2023-03-24|3505.99
#2023-03-27|3522.55
#2023-03-28|3603.95
#2023-03-29|3590.54
#2023-03-30|3686.70
#2023-03-31|3655.43
#2023-04-03|3667.79
#2023-04-04|3708.77
#2023-04-05|3694.79
#2023-04-06|3646.60
#2023-04-07|3646.60
#2023-04-10|3618.29
#2023-04-11|3625.34
#2023-04-12|3645.69
#2023-04-13|3695.97
#2023-04-14|3661.78
#2023-04-17|3625.80
#2023-04-18|3645.68
#2023-04-19|3651.69
#2023-04-20|3629.52
#2023-04-21|3584.86
#2023-04-24|3609.45
#2023-04-25|3605.34
#2023-04-26|3566.22
#2023-04-27|3564.73
#2023-04-28|3610.83
#2023-05-01|3618.61
#2023-05-02|3649.47
#2023-05-03|3615.21
#2023-05-04|3659.52
#2023-05-05|3643.00
#2023-05-08|3705.28
#2023-05-09|3663.44
#2023-05-10|3717.18
#2023-05-11|3666.96
#2023-05-12|3624.46
#2023-05-15|3635.84
#2023-05-16|3653.84
#2023-05-17|3663.05
#2023-05-18|3662.15
#2023-05-19|3759.37
#2023-05-22|3710.38
#2023-05-23|3704.01
#2023-05-24|3646.12
#2023-05-25|3619.66
#2023-05-26|3612.41
#2023-05-29|3649.08
#2023-05-30|3630.62
#2023-05-31|3590.93
#2023-06-01|3634.99
#2023-06-02|3643.62
#2023-06-05|3645.12
#2023-06-06|3681.84
#2023-06-07|3660.12
#2023-06-08|3658.46
#2023-06-09|3672.99
#2023-06-12|3654.73
#2023-06-13|3669.18
#2023-06-14|3740.44
#2023-06-15|3728.75
#2023-06-16|3738.05
#2023-06-19|3721.81
#2023-06-20|3701.75
#2023-06-21|3727.93
#2023-06-22|3716.54
#2023-06-23|3680.71
#2023-06-26|3683.64
#2023-06-27|3672.43
#2023-06-28|3647.12
#2023-06-29|3660.48
#2023-06-30|3733.09
#2023-07-03|3751.63
#2023-07-04|3819.09
#2023-07-05|3816.45
#2023-07-06|3789.16
#2023-07-07|3824.63
#2023-07-10|3809.16
#2023-07-11|3785.78
#2023-07-12|3856.44
#2023-07-13|3950.83
#2023-07-14|3948.36
#2023-07-17|3890.86
#2023-07-18|3875.33
#2023-07-19|3826.58
#2023-07-20|3819.70
#2023-07-21|3797.83
#2023-07-24|3835.09
#2023-07-25|3829.63
#2023-07-26|3826.87
#2023-07-27|3807.94
#2023-07-28|3799.61
#2023-07-31|3860.41
#2023-08-01|3794.72
#2023-08-02|3741.79
#2023-08-03|3729.66
#2023-08-04|3763.85
#2023-08-07|3765.58
#2023-08-08|3711.92
#2023-08-09|3718.77
#2023-08-10|3719.20
#2023-08-11|3676.08
#2023-08-14|3661.57
#2023-08-15|3664.72
#2023-08-16|3615.91
#2023-08-17|3584.23
#2023-08-18|3582.93
#2023-08-21|3497.29
#2023-08-22|3534.40
#2023-08-23|3570.48
#2023-08-24|3536.96
#2023-08-25|3510.65
#2023-08-28|3526.40
#2023-08-29|3550.21
#2023-08-30|3565.74
#2023-08-31|3567.77
#2023-09-01|3553.01
#2023-09-04|3522.51
#2023-09-05|3473.40
#2023-09-06|3475.80
#2023-09-07|3490.90
#2023-09-08|3490.59
#2023-09-11|3488.62
#2023-09-12|3459.60
#2023-09-13|3488.31
#2023-09-14|3498.78
#2023-09-15|3520.98
#2023-09-18|3526.16
#2023-09-19|3520.70
#2023-09-20|3537.69
#2023-09-21|3511.63
#2023-09-22|3576.84
#2023-09-25|3557.82
#2023-09-26|3548.24
#2023-09-27|3514.96
#2023-09-28|3492.99
#2023-09-29|3558.11
#2023-10-02|3510.27
#2023-10-03|3482.04
#2023-10-04|3453.46
#2023-10-05|3503.86
#2023-10-06|3499.76
#2023-10-09|3510.57
#2023-10-10|3540.89
#2023-10-11|3549.18
#2023-10-12|3507.38
#2023-10-13|3478.12
#2023-10-16|3441.27
#2023-10-17|3435.45
#2023-10-18|3425.87
#2023-10-19|3379.00
#2023-10-20|3348.61
#2023-10-23|3352.06
#2023-10-24|3332.65
#2023-10-25|3297.03
#2023-10-26|3277.64
#2023-10-27|3261.73
#2023-10-30|3248.65
#2023-10-31|3240.45
#2023-11-01|3285.85
#2023-11-02|3366.12
#2023-11-03|3449.14
#2023-11-06|3464.22
#2023-11-07|3431.54
#2023-11-08|3398.98
#2023-11-09|3452.37
#2023-11-10|3403.34
#2023-11-13|3381.37
#2023-11-14|3450.84
#2023-11-15|3561.87
#2023-11-16|3494.69
#2023-11-17|3472.21
#2023-11-20|3491.18
#2023-11-21|3496.24
#2023-11-22|3451.71
#2023-11-23|3471.39
#2023-11-24|3506.56
#2023-11-27|3480.65
#2023-11-28|3524.33
#2023-11-29|3528.45
#2023-11-30|3570.85
#2023-12-01|3579.41
#2023-12-04|3586.13
#2023-12-05|3575.11
#2023-12-06|3608.32
#2023-12-07|3615.84
#2023-12-08|3586.49
#2023-12-11|3565.66
#2023-12-12|3530.47
#2023-12-13|3546.90
#2023-12-14|3611.50
#2023-12-15|3629.42
#2023-12-18|3638.93
#2023-12-19|3679.94
#2023-12-20|3694.73
#2023-12-21|3709.02
#2023-12-22|3722.24
#2023-12-25|3722.24
#2023-12-26|3727.85
#2023-12-27|3758.22
#2023-12-28|3785.51
#2023-12-29|3775.61
#2024-01-01|3775.61
#2024-01-02|3733.87
#2024-01-03|3712.51
#2024-01-04|3726.19
#2024-01-05|3741.46
#2024-01-08|3719.00
#2024-01-09|3737.16
#2024-01-10|3721.14
#2024-01-11|3718.95
#2024-01-12|3758.45
#2024-01-15|3695.16
#2024-01-16|3683.42
#2024-01-17|3652.98
#2024-01-18|3630.25
#2024-01-19|3622.93
#2024-01-22|3635.70
#2024-01-23|3653.04
#2024-01-24|3702.61
#2024-01-25|3713.55
#2024-01-26|3701.53
#2024-01-29|3727.68
#2024-01-30|3734.91
#2024-01-31|3739.64
#2024-02-01|3725.18
#2024-02-02|3697.14
#2024-02-05|3646.30
#2024-02-06|3658.36
#2024-02-07|3700.20
#2024-02-08|3667.16
#2024-02-09|3710.69
#2024-02-12|3682.07
#2024-02-13|3635.28
#2024-02-14|3607.71
#2024-02-15|3606.31
#2024-02-16|3638.60
#2024-02-19|3646.18
#2024-02-20|3632.16
#2024-02-21|3621.01
#2024-02-22|3663.57
#2024-02-23|3650.39
#2024-02-26|3635.60
#2024-02-27|3640.38
#2024-02-28|3618.36
#2024-02-29|3634.94
#2024-03-01|3638.75
#2024-03-04|3627.41
#2024-03-05|3642.30
#2024-03-06|3673.41
#2024-03-07|3710.57
#2024-03-08|3757.46
#2024-03-11|3741.01
#2024-03-12|3716.86
#2024-03-13|3715.81
#2024-03-14|3715.93
#2024-03-15|3691.42
#2024-03-18|3660.94
#2024-03-19|3668.34
#2024-03-20|3649.91
#2024-03-21|3662.66
#2024-03-22|3642.67
#2024-03-25|3660.36
#2024-03-26|3662.88
#2024-03-27|3643.66
#2024-03-28|3683.89
#2024-03-29|3683.89
#2024-04-01|3664.79
#2024-04-02|3658.55
#2024-04-03|3674.71
#2024-04-04|3690.77
#2024-04-05|3663.06
#2024-04-08|3670.74
#2024-04-09|3660.32
#2024-04-10|3626.85
#2024-04-11|3619.78
#2024-04-12|3606.03
#2024-04-15|3571.67
#2024-04-16|3511.49
#2024-04-17|3556.72
#2024-04-18|3545.99
#2024-04-19|3526.71
#2024-04-22|3551.57
#2024-04-23|3551.94
#2024-04-24|3573.32
#2024-04-25|3577.54
#2024-04-26|3541.15
#2024-04-29|3594.69
#2024-04-30|3548.24
#2024-05-01|3516.59
#2024-05-02|3535.93
#2024-05-03|3591.43
#2024-05-06|3551.35
#2024-05-07|3565.63
#2024-05-08|3546.68
#2024-05-09|3536.86
#2024-05-10|3535.38
#2024-05-13|3502.34
#2024-05-14|3497.36
#2024-05-15|3514.87
#2024-05-16|3607.51
#2024-05-17|3615.12
#2024-05-20|3615.38
#2024-05-21|3588.40
#2024-05-22|3605.48
#2024-05-23|3643.63
#2024-05-24|3642.18
#2024-05-27|3647.80
#2024-05-28|3644.66
#2024-05-29|3601.32
#2024-05-30|3556.85
#2024-05-31|3605.67
#2024-06-03|3625.04
#2024-06-04|3660.49
#2024-06-05|3662.11
#2024-06-06|3694.55
#2024-06-07|3632.73
#2024-06-10|3604.92
#2024-06-11|3617.15
#2024-06-12|3630.69
#2024-06-13|3634.62
#2024-06-14|3622.72
#2024-06-17|3552.40
#2024-06-18|3579.56
#2024-06-19|3547.14
#2024-06-20|3569.77
#2024-06-21|3521.73
#2024-06-24|3540.61
#2024-06-25|3540.33
#2024-06-26|3547.61
#2024-06-27|3526.43
#2024-06-28|3526.14
#2024-07-01|3538.30
#2024-07-02|3540.42
#2024-07-03|3568.61
#2024-07-04|3544.12
#2024-07-05|3576.20
#2024-07-08|3571.28
#2024-07-09|3592.87
#2024-07-10|3572.54
#2024-07-11|3641.90
#2024-07-12|3693.25
#2024-07-15|3655.31
#2024-07-16|3636.18
#2024-07-17|3694.23
#2024-07-18|3715.04
#2024-07-19|3670.62
#2024-07-22|3645.35
#2024-07-23|3653.29
#2024-07-24|3701.43
#2024-07-25|3616.39
#2024-07-26|3609.52
#2024-07-29|3584.51
#2024-07-30|3633.49
#2024-07-31|3659.46
#2024-08-01|3677.39
#2024-08-02|3674.69
#2024-08-05|3597.88
#2024-08-06|3597.31
#2024-08-07|3651.35
#2024-08-08|3633.79
#2024-08-09|3651.67
#2024-08-12|3656.19
#2024-08-13|3686.85
#2024-08-14|3758.19
#2024-08-15|3780.55
#2024-08-16|3809.52
#2024-08-19|3823.69
#2024-08-20|3832.00
#2024-08-21|3817.03
#2024-08-22|3814.17
#2024-08-23|3831.09
#2024-08-26|3841.14
#2024-08-27|3835.24
#2024-08-28|3850.87
#2024-08-29|3811.92
#2024-08-30|3841.88
#2024-09-02|3869.53
#2024-09-03|3814.08
#2024-09-04|3820.54
#2024-09-05|3883.33
#2024-09-06|3861.71
#2024-09-09|3828.10
#2024-09-10|3844.02
#2024-09-11|3829.80
#2024-09-12|3901.31
#2024-09-13|3902.31
#2024-09-16|3875.95
#2024-09-17|3873.00
#2024-09-18|3860.32
#2024-09-19|3922.78
#2024-09-20|3874.91
#2024-09-23|3859.96
#2024-09-24|3868.62
#2024-09-25|3846.65
#2024-09-26|3936.49
#2024-09-27|3976.94
#2024-09-30|3980.98
#2024-10-01|3935.28
#2024-10-02|3924.71
#2024-10-03|3918.78
#2024-10-04|3913.43
#2024-10-07|3907.58
#2024-10-08|3863.37
#2024-10-09|3903.45
#2024-10-10|3894.48
#2024-10-11|3940.15
#2024-10-14|3911.05
#2024-10-15|3934.35
#2024-10-16|3833.51
#2024-10-17|3878.89
#2024-10-18|3889.40
#2024-10-21|3901.43
#2024-10-22|3890.38
#2024-10-23|3869.66
#2024-10-24|3881.12
#2024-10-25|3872.22
#2024-10-28|3855.46
#2024-10-29|3859.16
#2024-10-30|3856.40
#2024-10-31|3794.83
#2024-11-01|3784.76
#2024-11-04|3793.48
#2024-11-05|3804.62
#2024-11-06|3788.00
#2024-11-07|3808.38
#2024-11-08|3822.03
#2024-11-11|3762.79
#2024-11-12|3761.97
#2024-11-13|3745.18
#2024-11-14|3743.78
#2024-11-15|3730.85
#2024-11-18|3741.06
#2024-11-19|3757.93
#2024-11-20|3737.76
#2024-11-21|3744.88
#2024-11-22|3796.10
#2024-11-25|3836.91
#2024-11-26|3807.20
#2024-11-27|3874.13
#2024-11-28|3808.97
#2024-11-29|3842.31
#2024-12-02|3797.52
#2024-12-03|3794.78
#2024-12-04|3726.90
#2024-12-05|3747.27
#2024-12-06|3704.38
#2024-12-09|3721.07
#2024-12-10|3636.44
#2024-12-11|3632.80
#2024-12-12|3629.16
#2024-12-13|3627.06
#2024-12-16|3641.60
#2024-12-17|3664.49
#2024-12-18|3630.28
#2024-12-19|3552.28
#2024-12-20|3587.04
#2024-12-23|3606.36
#2024-12-24|3621.49
#2024-12-25|3621.49
#2024-12-26|3612.82
#2024-12-27|3658.26
#2024-12-30|3675.37
#2024-12-31|3612.14
#2025-01-01|3612.14
#2025-01-02|3612.14
#2025-01-03|3611.02
#2025-01-06|3607.51
#2025-01-07|3605.48
#2025-01-08|3589.14
#2025-01-09|3562.49
#2025-01-10|3518.12
#2025-01-13|3483.20
#2025-01-14|3530.13
#2025-01-15|3566.46
#2025-01-16|3582.40
#2025-01-17|3595.73
#2025-01-20|3607.75
#2025-01-21|3611.91
#2025-01-22|3612.75
#2025-01-23|3598.74
#2025-01-24|3636.09
#2025-01-27|3591.76
#2025-01-28|3577.82
#2025-01-29|3579.75
#2025-01-30|3573.89
#2025-01-31|3604.22
#2025-02-03|3545.18
#2025-02-04|3587.19
#2025-02-05|3631.52
#2025-02-06|3614.31
#2025-02-07|3617.05
#2025-02-10|3613.08
#2025-02-11|3615.22
#2025-02-12|3612.44
#2025-02-13|3630.14
#2025-02-14|3688.66
#2025-02-17|3735.64
#2025-02-18|3730.32
#2025-02-19|3715.43
#2025-02-20|3720.46
#2025-02-21|3657.60
#2025-02-24|3589.08
#2025-02-25|3482.06
#2025-02-26|3527.57
#2025-02-27|3534.24
#2025-02-28|3526.81
#2025-03-03|3522.54
#2025-03-04|3489.19
#2025-03-05|3512.64
#2025-03-06|3558.14
#2025-03-07|3533.67
#2025-03-10|3563.99
#2025-03-11|3512.53
#2025-03-12|3499.92
#2025-03-13|3474.45
#2025-03-14|3517.41
#2025-03-17|3544.80
#2025-03-18|3526.59
#2025-03-19|3485.28
#2025-03-20|3467.45
#2025-03-21|3484.29
#2025-03-24|3475.06
#2025-03-25|3499.69
#2025-03-26|3509.66
#2025-03-27|3491.10
#2025-03-28|3488.34
#2025-03-31|3434.70
#2025-04-01|3459.64
#2025-04-02|3471.63
#2025-04-03|3473.23
#2025-04-04|3374.71
#2025-04-07|3207.98
#2025-04-08|3268.63
#2025-04-09|3226.16
#2025-04-10|3443.68
#2025-04-11|3425.32
#2025-04-14|3504.45
#2025-04-15|3504.60
#2025-04-16|3530.07
#2025-04-17|3583.44
#2025-04-18|3583.44
#2025-04-21|3611.10
#2025-04-22|3515.63
#2025-04-23|3526.04
#2025-04-24|3548.98
#2025-04-25|3534.16
#2025-04-28|3557.70
#2025-04-29|3525.57
#2025-04-30|3489.16
#2025-05-01|3548.55
#2025-05-02|3647.13
#2025-05-05|3681.96
#2025-05-06|3684.10
#2025-05-07|3697.56
#2025-05-08|3664.79
#2025-05-09|3707.57
#2025-05-12|3723.34
#2025-05-13|3781.28
#2025-05-14|3777.39
#2025-05-15|3753.24
#2025-05-16|3732.61
#2025-05-19|3731.11
#2025-05-20|3746.60
#2025-05-21|3769.24
#2025-05-22|3712.07
#2025-05-23|3745.20
#2025-05-26|3748.02
#2025-05-27|3716.38
#2025-05-28|3677.84
#2025-05-29|3651.24
#2025-05-30|3669.98
#2025-06-02|3710.24
#2025-06-03|3643.42
#2025-06-04|3696.85
#2025-06-05|3749.97
#2025-06-06|3718.55
#2025-06-09|3735.21
#2025-06-10|3733.22
#2025-06-11|3745.29
#2025-06-12|3761.57
#2025-06-13|3708.20
#2025-06-16|3760.09
#2025-06-17|3759.49
#2025-06-18|3749.55
#2025-06-19|3689.07
#2025-06-20|3692.78
#2025-06-23|3663.15
#2025-06-24|3687.29
#2025-06-25|3679.57
#2025-06-26|3725.04
#2025-06-27|3758.11
#2025-06-30|3770.36
#2025-07-01|3810.92
#2025-07-02|3819.77
#2025-07-03|3801.87
#2025-07-04|3832.57
#2025-07-07|3832.44
#2025-07-08|3813.23
#2025-07-09|3794.40
#2025-07-10|3813.39
#2025-07-11|3803.60
#2025-07-14|3781.15
#2025-07-15|3779.35
#2025-07-16|3784.62
#2025-07-17|3810.77
#2025-07-18|3852.92
#2025-07-21|3861.40
#2025-07-22|3840.60
#2025-07-23|3853.65
#2025-07-24|3863.12
#2025-07-25|3871.59
#2025-07-28|3868.23
#2025-07-29|3863.00
#2025-07-30|3810.55
#2025-07-31|3783.17
#2025-08-01|3766.02
#2025-08-04|3755.49
#2025-08-05|3799.81
#2025-08-06|3828.50
#2025-08-07|3839.40
#2025-08-08|3836.68
#2025-08-11|3838.52
#2025-08-12|3791.52
#2025-08-13|3819.66
#2025-08-14|3799.42
#2025-08-15|3818.51
#2025-08-18|3845.57
#2025-08-19|3847.07
#2025-08-20|3815.81
#2025-08-21|3855.00
#2025-08-22|3841.63
#2025-08-25|3863.80
#2025-08-26|3838.38
#2025-08-27|3768.11
#2025-08-28|3803.65
#2025-08-29|3829.43
#2025-09-01|3884.01
#2025-09-02|3882.97
#2025-09-03|3864.23
#2025-09-04|3857.39
#2025-09-05|3911.89
#2025-09-08|3959.10
#2025-09-09|3947.85
#2025-09-10|3963.23
#2025-09-11|3952.18
#2025-09-12|3943.77
#2025-09-15|3939.38
#2025-09-16|3967.83
#2025-09-17|3960.44
#2025-09-18|3858.05
#2025-09-19|3861.69
#2025-09-22|3831.67
#2025-09-23|3837.14
#2025-09-24|3820.23
#2025-09-25|3819.94
#2025-09-26|3787.63
#2025-09-29|3807.72
#2025-09-30|3870.92
#2025-10-01|3914.10
#2025-10-02|3912.32
#2025-10-03|3936.79
#2025-10-06|3937.61
#2025-10-07|3925.22
#2025-10-08|3927.42
#2025-10-09|3901.52
#2025-10-10|3881.96
#2025-10-13|3836.05
#2025-10-14|3806.78
#2025-10-15|3830.01
#2025-10-16|3860.04
#2025-10-17|3835.35
#2025-10-20|3867.74
#2025-10-21|3873.46
#2025-10-22|3865.90
#2025-10-23|3881.87
#2025-10-24|3875.63
#2025-10-27|3890.49
#2025-10-28|3901.12
#2025-10-29|3916.85
#2025-10-30|3892.04
#2025-10-31|3900.23
#2025-11-03|3892.07
#2025-11-04|3876.68
#2025-11-05|3862.05
#2025-11-06|3825.39
#2025-11-07|3813.30
#2025-11-10|3837.47
#2025-11-11|3844.45
#2025-11-12|3872.61
#2025-11-13|3865.06
#2025-11-14|3836.14
#2025-11-17|3852.04
#2025-11-18|3792.20
#2025-11-19|3750.05
#2025-11-20|3793.29
#2025-11-21|3775.46
#2025-11-24|3797.81
#2025-11-25|3801.08
#2025-11-26|3845.06
#2025-11-27|3840.95
#2025-11-28|3883.60
#2025-12-01|3870.63
#2025-12-02|3876.16
#2025-12-03|3903.49
#2025-12-04|3891.16
#2025-12-05|3893.32
#2025-12-08|3874.98
#2025-12-09|3880.75
#2025-12-10|3848.99
#2025-12-11|3884.75
#2025-12-12|3882.72
#2025-12-15|3881.11
#2025-12-16|3880.75
#2025-12-17|3841.92
#2025-12-18|3826.74
#2025-12-19|3835.26
#2025-12-22|3914.21
#2025-12-23|3934.93
#2025-12-24|3948.05
#2025-12-25|3948.05
#2025-12-26|3946.02
#2025-12-29|3939.25
#2025-12-30|3938.02
#2025-12-31|3892.58
#2026-01-01|3892.58
#2026-01-02|3907.14
#2026-01-05|3931.99
#2026-01-06|3961.78
#2026-01-07|3950.84
#2026-01-08|3932.83
#2026-01-09|3920.29
#2026-01-12|3938.12
#2026-01-13|3905.10
#2026-01-14|3937.13
#2026-01-15|3901.09
#2026-01-16|3923.02
#2026-01-19|3910.41
#2026-01-20|3944.10
#2026-01-21|3896.95
#2026-01-22|3970.65
#2026-01-23|3944.59
#2026-01-26|3998.27
#2026-01-27|4030.55
#2026-01-28|4012.19
#2026-01-29|3983.04
#2026-01-30|4022.12
#2026-02-02|3991.44
#2026-02-03|4006.40
#2026-02-04|3991.12
#2026-02-05|3965.62
#2026-02-06|3991.16
#2026-02-09|4028.20
#2026-02-10|4045.65
#2026-02-11|4046.31
#2026-02-12|4065.25
#2026-02-13|3972.32
#2026-02-16|3958.29
#2026-02-17|3933.86
#2026-02-18|3981.21
#2026-02-19|4019.59
#2026-02-20|3976.03
#2026-02-23|3980.79
#2026-02-24|3993.31
#2026-02-25|4006.72
#2026-02-26|4035.80
#2026-02-27|4069.13
#2026-03-02|3994.79
#2026-03-03|3943.72
#2026-03-04|3954.13
#2026-03-05|3964.18
#2026-03-06|3941.45
#2026-03-09|3853.40
#2026-03-10|3874.33
#2026-03-11|3896.37
#2026-03-12|3840.69
#2026-03-13|3790.65
#2026-03-16|3826.52
#2026-03-17|3833.09
#2026-03-18|3863.98
#2026-03-19|3795.04
#2026-03-20|3796.40
#2026-03-23|3756.09
#2026-03-24|3690.21
#2026-03-25|3751.13
#2026-03-26|3753.90
#2026-03-27|3740.40
#2026-03-30|3665.42
#2026-03-31|3684.53
#2026-04-01|3685.47
#2026-04-02|3709.90