Table Data - NASDAQ New Zealand Total Return Index
| Title | NASDAQ New Zealand Total Return Index |
|---|---|
| Series ID | NASDAQNQNZT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQNZT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 206.79 |
| 2001-04-02 | 207.59 |
| 2001-04-03 | 209.37 |
| 2001-04-04 | 208.25 |
| 2001-04-05 | 209.85 |
| 2001-04-06 | 209.36 |
| 2001-04-09 | 209.49 |
| 2001-04-10 | 207.84 |
| 2001-04-11 | 208.22 |
| 2001-04-12 | 208.58 |
| 2001-04-13 | . |
| 2001-04-16 | 208.99 |
| 2001-04-17 | 209.01 |
| 2001-04-18 | 211.52 |
| 2001-04-19 | 222.55 |
| 2001-04-20 | 229.57 |
| 2001-04-23 | 223.40 |
| 2001-04-24 | 223.07 |
| 2001-04-25 | 224.44 |
| 2001-04-26 | 225.36 |
| 2001-04-27 | 227.21 |
| 2001-04-30 | 228.81 |
| 2001-05-01 | 230.29 |
| 2001-05-02 | 231.47 |
| 2001-05-03 | 227.61 |
| 2001-05-04 | 222.80 |
| 2001-05-07 | 223.73 |
| 2001-05-08 | 221.00 |
| 2001-05-09 | 222.72 |
| 2001-05-10 | 225.27 |
| 2001-05-11 | 228.78 |
| 2001-05-14 | 224.13 |
| 2001-05-15 | 223.59 |
| 2001-05-16 | 222.16 |
| 2001-05-17 | 224.85 |
| 2001-05-18 | 226.12 |
| 2001-05-21 | 227.80 |
| 2001-05-22 | 224.85 |
| 2001-05-23 | 215.25 |
| 2001-05-24 | 215.68 |
| 2001-05-25 | 217.70 |
| 2001-05-28 | . |
| 2001-05-29 | 215.70 |
| 2001-05-30 | 209.62 |
| 2001-05-31 | 204.15 |
| 2001-06-01 | 204.96 |
| 2001-06-04 | 204.46 |
| 2001-06-05 | 213.35 |
| 2001-06-06 | 217.31 |
| 2001-06-07 | 217.68 |
| 2001-06-08 | 221.52 |
| 2001-06-11 | 218.65 |
| 2001-06-12 | 217.56 |
| 2001-06-13 | 218.69 |
| 2001-06-14 | 214.34 |
| 2001-06-15 | 217.24 |
| 2001-06-18 | 214.35 |
| 2001-06-19 | 210.92 |
| 2001-06-20 | 210.72 |
| 2001-06-21 | 210.68 |
| 2001-06-22 | 214.37 |
| 2001-06-25 | 212.57 |
| 2001-06-26 | 213.66 |
| 2001-06-27 | 212.64 |
| 2001-06-28 | 212.12 |
| 2001-06-29 | 212.03 |
| 2001-07-02 | 211.07 |
| 2001-07-03 | 212.12 |
| 2001-07-04 | . |
| 2001-07-05 | 207.51 |
| 2001-07-06 | 205.47 |
| 2001-07-09 | 204.17 |
| 2001-07-10 | 208.24 |
| 2001-07-11 | 205.46 |
| 2001-07-12 | 206.85 |
| 2001-07-13 | 207.85 |
| 2001-07-16 | 205.83 |
| 2001-07-17 | 205.87 |
| 2001-07-18 | 207.90 |
| 2001-07-19 | 209.75 |
| 2001-07-20 | 207.47 |
| 2001-07-23 | 207.94 |
| 2001-07-24 | 208.13 |
| 2001-07-25 | 210.40 |
| 2001-07-26 | 213.30 |
| 2001-07-27 | 212.32 |
| 2001-07-30 | 213.47 |
| 2001-07-31 | 214.37 |
| 2001-08-01 | 217.05 |
| 2001-08-02 | 218.07 |
| 2001-08-03 | 215.52 |
| 2001-08-06 | 212.57 |
| 2001-08-07 | 211.99 |
| 2001-08-08 | 213.14 |
| 2001-08-09 | 215.43 |
| 2001-08-10 | 218.21 |
| 2001-08-13 | 219.60 |
| 2001-08-14 | 220.33 |
| 2001-08-15 | 220.43 |
| 2001-08-16 | 220.15 |
| 2001-08-17 | 222.80 |
| 2001-08-20 | 220.76 |
| 2001-08-21 | 221.80 |
| 2001-08-22 | 223.16 |
| 2001-08-23 | 223.69 |
| 2001-08-24 | 227.55 |
| 2001-08-27 | 230.03 |
| 2001-08-28 | 227.54 |
| 2001-08-29 | 230.05 |
| 2001-08-30 | 229.53 |
| 2001-08-31 | 225.54 |
| 2001-09-03 | . |
| 2001-09-04 | 222.65 |
| 2001-09-05 | 219.90 |
| 2001-09-06 | 217.17 |
| 2001-09-07 | 215.47 |
| 2001-09-10 | 210.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 185.35 |
| 2001-09-18 | 188.19 |
| 2001-09-19 | 189.67 |
| 2001-09-20 | 188.89 |
| 2001-09-21 | 185.88 |
| 2001-09-24 | 185.34 |
| 2001-09-25 | 190.19 |
| 2001-09-26 | 190.78 |
| 2001-09-27 | 186.34 |
| 2001-09-28 | 189.55 |
| 2001-10-01 | 184.86 |
| 2001-10-02 | 188.91 |
| 2001-10-03 | 194.05 |
| 2001-10-04 | 196.07 |
| 2001-10-05 | 197.37 |
| 2001-10-08 | 197.88 |
| 2001-10-09 | 194.59 |
| 2001-10-10 | 194.25 |
| 2001-10-11 | 194.63 |
| 2001-10-12 | 198.07 |
| 2001-10-15 | 199.68 |
| 2001-10-16 | 200.07 |
| 2001-10-17 | 201.58 |
| 2001-10-18 | 197.48 |
| 2001-10-19 | 195.70 |
| 2001-10-22 | 195.89 |
| 2001-10-23 | 197.24 |
| 2001-10-24 | 197.07 |
| 2001-10-25 | 200.45 |
| 2001-10-26 | 200.50 |
| 2001-10-29 | 207.60 |
| 2001-10-30 | 204.37 |
| 2001-10-31 | 207.30 |
| 2001-11-01 | 208.43 |
| 2001-11-02 | 210.50 |
| 2001-11-05 | 212.96 |
| 2001-11-06 | 216.77 |
| 2001-11-07 | 213.96 |
| 2001-11-08 | 210.76 |
| 2001-11-09 | 206.88 |
| 2001-11-12 | 210.77 |
| 2001-11-13 | 219.50 |
| 2001-11-14 | 217.03 |
| 2001-11-15 | 219.00 |
| 2001-11-16 | 217.66 |
| 2001-11-19 | 217.27 |
| 2001-11-20 | 219.16 |
| 2001-11-21 | 216.82 |
| 2001-11-22 | . |
| 2001-11-23 | 215.14 |
| 2001-11-26 | 216.46 |
| 2001-11-27 | 222.63 |
| 2001-11-28 | 225.33 |
| 2001-11-29 | 228.09 |
| 2001-11-30 | 229.80 |
| 2001-12-03 | 226.36 |
| 2001-12-04 | 223.18 |
| 2001-12-05 | 226.95 |
| 2001-12-06 | 230.66 |
| 2001-12-07 | 229.74 |
| 2001-12-10 | 226.22 |
| 2001-12-11 | 230.42 |
| 2001-12-12 | 231.63 |
| 2001-12-13 | 232.57 |
| 2001-12-14 | 229.60 |
| 2001-12-17 | 227.01 |
| 2001-12-18 | 222.99 |
| 2001-12-19 | 225.20 |
| 2001-12-20 | 221.83 |
| 2001-12-21 | 223.27 |
| 2001-12-24 | 225.10 |
| 2001-12-25 | . |
| 2001-12-26 | 225.26 |
| 2001-12-27 | 223.87 |
| 2001-12-28 | 227.25 |
| 2001-12-31 | 227.06 |
| 2002-01-01 | . |
| 2002-01-02 | 229.35 |
| 2002-01-03 | 233.03 |
| 2002-01-04 | 234.47 |
| 2002-01-07 | 238.59 |
| 2002-01-08 | 238.78 |
| 2002-01-09 | 238.65 |
| 2002-01-10 | 242.62 |
| 2002-01-11 | 241.59 |
| 2002-01-14 | 238.04 |
| 2002-01-15 | 237.81 |
| 2002-01-16 | 236.20 |
| 2002-01-17 | 236.14 |
| 2002-01-18 | 240.85 |
| 2002-01-21 | . |
| 2002-01-22 | 244.57 |
| 2002-01-23 | 240.65 |
| 2002-01-24 | 242.21 |
| 2002-01-25 | 239.84 |
| 2002-01-28 | 238.94 |
| 2002-01-29 | 240.13 |
| 2002-01-30 | 236.12 |
| 2002-01-31 | 236.02 |
| 2002-02-01 | 238.73 |
| 2002-02-04 | 240.13 |
| 2002-02-05 | 237.26 |
| 2002-02-06 | 237.43 |
| 2002-02-07 | 231.08 |
| 2002-02-08 | 231.06 |
| 2002-02-11 | 232.90 |
| 2002-02-12 | 232.55 |
| 2002-02-13 | 232.43 |
| 2002-02-14 | 230.59 |
| 2002-02-15 | 230.03 |
| 2002-02-18 | . |
| 2002-02-19 | 230.15 |
| 2002-02-20 | 228.64 |
| 2002-02-21 | 224.38 |
| 2002-02-22 | 224.12 |
| 2002-02-25 | 225.50 |
| 2002-02-26 | 227.70 |
| 2002-02-27 | 224.67 |
| 2002-02-28 | 225.45 |
| 2002-03-01 | 226.62 |
| 2002-03-04 | 226.80 |
| 2002-03-05 | 228.28 |
| 2002-03-06 | 223.23 |
| 2002-03-07 | 229.87 |
| 2002-03-08 | 229.89 |
| 2002-03-11 | 229.39 |
| 2002-03-12 | 232.66 |
| 2002-03-13 | 228.52 |
| 2002-03-14 | 229.44 |
| 2002-03-15 | 232.74 |
| 2002-03-18 | 232.46 |
| 2002-03-19 | 230.51 |
| 2002-03-20 | 234.75 |
| 2002-03-21 | 231.95 |
| 2002-03-22 | 230.32 |
| 2002-03-25 | 232.16 |
| 2002-03-26 | 234.25 |
| 2002-03-27 | 232.23 |
| 2002-03-28 | 233.25 |
| 2002-03-29 | . |
| 2002-04-01 | 234.31 |
| 2002-04-02 | 234.51 |
| 2002-04-03 | 232.93 |
| 2002-04-04 | 233.69 |
| 2002-04-05 | 234.16 |
| 2002-04-08 | 232.22 |
| 2002-04-09 | 233.03 |
| 2002-04-10 | 232.14 |
| 2002-04-11 | 235.27 |
| 2002-04-12 | 233.89 |
| 2002-04-15 | 233.57 |
| 2002-04-16 | 233.78 |
| 2002-04-17 | 237.70 |
| 2002-04-18 | 237.05 |
| 2002-04-19 | 235.49 |
| 2002-04-22 | 235.97 |
| 2002-04-23 | 236.04 |
| 2002-04-24 | 235.65 |
| 2002-04-25 | 237.60 |
| 2002-04-26 | 238.67 |
| 2002-04-29 | 237.77 |
| 2002-04-30 | 237.09 |
| 2002-05-01 | 240.42 |
| 2002-05-02 | 238.16 |
| 2002-05-03 | 237.79 |
| 2002-05-06 | 237.33 |
| 2002-05-07 | 238.01 |
| 2002-05-08 | 239.36 |
| 2002-05-09 | 240.27 |
| 2002-05-10 | 243.14 |
| 2002-05-13 | 244.69 |
| 2002-05-14 | 248.00 |
| 2002-05-15 | 252.58 |
| 2002-05-16 | 250.13 |
| 2002-05-17 | 254.35 |
| 2002-05-20 | 254.55 |
| 2002-05-21 | 255.70 |
| 2002-05-22 | 260.62 |
| 2002-05-23 | 261.98 |
| 2002-05-24 | 259.25 |
| 2002-05-27 | . |
| 2002-05-28 | 260.46 |
| 2002-05-29 | 263.04 |
| 2002-05-30 | 265.66 |
| 2002-05-31 | 267.64 |
| 2002-06-03 | 271.44 |
| 2002-06-04 | 273.66 |
| 2002-06-05 | 269.61 |
| 2002-06-06 | 273.87 |
| 2002-06-07 | 274.31 |
| 2002-06-10 | 275.47 |
| 2002-06-11 | 275.18 |
| 2002-06-12 | 274.80 |
| 2002-06-13 | 274.17 |
| 2002-06-14 | 269.39 |
| 2002-06-17 | 272.58 |
| 2002-06-18 | 278.26 |
| 2002-06-19 | 276.99 |
| 2002-06-20 | 278.05 |
| 2002-06-21 | 278.24 |
| 2002-06-24 | 273.75 |
| 2002-06-25 | 270.62 |
| 2002-06-26 | 262.35 |
| 2002-06-27 | 265.39 |
| 2002-06-28 | 261.94 |
| 2002-07-01 | 263.87 |
| 2002-07-02 | 265.32 |
| 2002-07-03 | 263.25 |
| 2002-07-04 | . |
| 2002-07-05 | 263.36 |
| 2002-07-08 | 270.06 |
| 2002-07-09 | 270.57 |
| 2002-07-10 | 270.84 |
| 2002-07-11 | 262.19 |
| 2002-07-12 | 264.45 |
| 2002-07-15 | 262.95 |
| 2002-07-16 | 261.56 |
| 2002-07-17 | 255.30 |
| 2002-07-18 | 258.95 |
| 2002-07-19 | 259.61 |
| 2002-07-22 | 252.70 |
| 2002-07-23 | 252.03 |
| 2002-07-24 | 240.36 |
| 2002-07-25 | 242.71 |
| 2002-07-26 | 236.88 |
| 2002-07-29 | 243.07 |
| 2002-07-30 | 247.72 |
| 2002-07-31 | 242.78 |
| 2002-08-01 | 241.50 |
| 2002-08-02 | 239.59 |
| 2002-08-05 | 240.78 |
| 2002-08-06 | 235.83 |
| 2002-08-07 | 240.96 |
| 2002-08-08 | 242.10 |
| 2002-08-09 | 246.60 |
| 2002-08-12 | 249.82 |
| 2002-08-13 | 250.04 |
| 2002-08-14 | 250.14 |
| 2002-08-15 | 251.79 |
| 2002-08-16 | 252.29 |
| 2002-08-19 | 254.40 |
| 2002-08-20 | 255.22 |
| 2002-08-21 | 252.00 |
| 2002-08-22 | 254.19 |
| 2002-08-23 | 253.85 |
| 2002-08-26 | 253.43 |
| 2002-08-27 | 257.23 |
| 2002-08-28 | 258.33 |
| 2002-08-29 | 257.35 |
| 2002-08-30 | 256.78 |
| 2002-09-02 | . |
| 2002-09-03 | 261.32 |
| 2002-09-04 | 257.19 |
| 2002-09-05 | 256.97 |
| 2002-09-06 | 255.20 |
| 2002-09-09 | 254.27 |
| 2002-09-10 | 253.89 |
| 2002-09-11 | 256.77 |
| 2002-09-12 | 260.08 |
| 2002-09-13 | 258.57 |
| 2002-09-16 | 256.35 |
| 2002-09-17 | 257.06 |
| 2002-09-18 | 256.39 |
| 2002-09-19 | 256.94 |
| 2002-09-20 | 256.08 |
| 2002-09-23 | 253.82 |
| 2002-09-24 | 251.99 |
| 2002-09-25 | 251.89 |
| 2002-09-26 | 253.98 |
| 2002-09-27 | 252.94 |
| 2002-09-30 | 255.92 |
| 2002-10-01 | 257.13 |
| 2002-10-02 | 260.44 |
| 2002-10-03 | 260.12 |
| 2002-10-04 | 259.00 |
| 2002-10-07 | 262.14 |
| 2002-10-08 | 262.44 |
| 2002-10-09 | 264.77 |
| 2002-10-10 | 262.36 |
| 2002-10-11 | 265.84 |
| 2002-10-14 | 267.72 |
| 2002-10-15 | 267.88 |
| 2002-10-16 | 266.03 |
| 2002-10-17 | 266.16 |
| 2002-10-18 | 268.40 |
| 2002-10-21 | 281.28 |
| 2002-10-22 | 284.95 |
| 2002-10-23 | 285.85 |
| 2002-10-24 | 284.14 |
| 2002-10-25 | 284.43 |
| 2002-10-28 | 285.72 |
| 2002-10-29 | 284.22 |
| 2002-10-30 | 282.05 |
| 2002-10-31 | 284.87 |
| 2002-11-01 | 290.16 |
| 2002-11-04 | 290.84 |
| 2002-11-05 | 275.03 |
| 2002-11-06 | 278.83 |
| 2002-11-07 | 276.25 |
| 2002-11-08 | 277.07 |
| 2002-11-11 | 274.70 |
| 2002-11-12 | 276.94 |
| 2002-11-13 | 279.90 |
| 2002-11-14 | 279.90 |
| 2002-11-15 | 278.45 |
| 2002-11-18 | 279.32 |
| 2002-11-19 | 278.24 |
| 2002-11-20 | 276.20 |
| 2002-11-21 | 277.29 |
| 2002-11-22 | 277.36 |
| 2002-11-25 | 278.03 |
| 2002-11-26 | 276.14 |
| 2002-11-27 | 273.76 |
| 2002-11-28 | . |
| 2002-11-29 | 278.92 |
| 2002-12-02 | 278.77 |
| 2002-12-03 | 275.07 |
| 2002-12-04 | 274.31 |
| 2002-12-05 | 277.45 |
| 2002-12-06 | 277.63 |
| 2002-12-09 | 277.19 |
| 2002-12-10 | 276.51 |
| 2002-12-11 | 274.55 |
| 2002-12-12 | 275.81 |
| 2002-12-13 | 280.30 |
| 2002-12-16 | 278.80 |
| 2002-12-17 | 281.92 |
| 2002-12-18 | 282.23 |
| 2002-12-19 | 286.49 |
| 2002-12-20 | 284.05 |
| 2002-12-23 | 286.60 |
| 2002-12-24 | 288.14 |
| 2002-12-25 | . |
| 2002-12-26 | 288.48 |
| 2002-12-27 | 287.37 |
| 2002-12-30 | 288.98 |
| 2002-12-31 | 290.51 |
| 2003-01-01 | . |
| 2003-01-02 | 290.84 |
| 2003-01-03 | 292.30 |
| 2003-01-06 | 302.27 |
| 2003-01-07 | 304.14 |
| 2003-01-08 | 299.36 |
| 2003-01-09 | 300.41 |
| 2003-01-10 | 304.90 |
| 2003-01-13 | 306.75 |
| 2003-01-14 | 308.26 |
| 2003-01-15 | 307.99 |
| 2003-01-16 | 308.79 |
| 2003-01-17 | 312.81 |
| 2003-01-20 | . |
| 2003-01-21 | 306.70 |
| 2003-01-22 | 305.92 |
| 2003-01-23 | 309.17 |
| 2003-01-24 | 312.49 |
| 2003-01-27 | 311.54 |
| 2003-01-28 | 308.64 |
| 2003-01-29 | 311.64 |
| 2003-01-30 | 306.20 |
| 2003-01-31 | 304.77 |
| 2003-02-03 | 304.69 |
| 2003-02-04 | 311.86 |
| 2003-02-05 | 309.33 |
| 2003-02-06 | 309.39 |
| 2003-02-07 | 306.66 |
| 2003-02-10 | 310.96 |
| 2003-02-11 | 310.24 |
| 2003-02-12 | 308.34 |
| 2003-02-13 | 307.39 |
| 2003-02-14 | 307.62 |
| 2003-02-17 | . |
| 2003-02-18 | 310.87 |
| 2003-02-19 | 312.13 |
| 2003-02-20 | 312.33 |
| 2003-02-21 | 310.43 |
| 2003-02-24 | 310.35 |
| 2003-02-25 | 304.38 |
| 2003-02-26 | 306.15 |
| 2003-02-27 | 306.43 |
| 2003-02-28 | 302.29 |
| 2003-03-03 | 303.93 |
| 2003-03-04 | 308.76 |
| 2003-03-05 | 312.11 |
| 2003-03-06 | 312.15 |
| 2003-03-07 | 309.93 |
| 2003-03-10 | 310.68 |
| 2003-03-11 | 304.75 |
| 2003-03-12 | 300.74 |
| 2003-03-13 | 294.97 |
| 2003-03-14 | 299.82 |
| 2003-03-17 | 298.84 |
| 2003-03-18 | 301.44 |
| 2003-03-19 | 298.42 |
| 2003-03-20 | 300.54 |
| 2003-03-21 | 300.91 |
| 2003-03-24 | 303.54 |
| 2003-03-25 | 302.29 |
| 2003-03-26 | 299.26 |
| 2003-03-27 | 301.63 |
| 2003-03-28 | 303.30 |
| 2003-03-31 | 308.57 |
| 2003-04-01 | 306.66 |
| 2003-04-02 | 308.76 |
| 2003-04-03 | 305.85 |
| 2003-04-04 | 305.20 |
| 2003-04-07 | 307.78 |
| 2003-04-08 | 311.34 |
| 2003-04-09 | 313.60 |
| 2003-04-10 | 308.68 |
| 2003-04-11 | 310.49 |
| 2003-04-14 | 316.34 |
| 2003-04-15 | 319.89 |
| 2003-04-16 | 318.00 |
| 2003-04-17 | 316.75 |
| 2003-04-18 | . |
| 2003-04-21 | 315.73 |
| 2003-04-22 | 317.93 |
| 2003-04-23 | 319.35 |
| 2003-04-24 | 319.31 |
| 2003-04-25 | 318.21 |
| 2003-04-28 | 315.88 |
| 2003-04-29 | 320.74 |
| 2003-04-30 | 327.17 |
| 2003-05-01 | 326.31 |
| 2003-05-02 | 320.11 |
| 2003-05-05 | 324.52 |
| 2003-05-06 | 329.68 |
| 2003-05-07 | 325.66 |
| 2003-05-08 | 331.80 |
| 2003-05-09 | 334.42 |
| 2003-05-12 | 339.06 |
| 2003-05-13 | 338.90 |
| 2003-05-14 | 340.43 |
| 2003-05-15 | 340.07 |
| 2003-05-16 | 342.31 |
| 2003-05-19 | 344.20 |
| 2003-05-20 | 343.17 |
| 2003-05-21 | 345.60 |
| 2003-05-22 | 349.02 |
| 2003-05-23 | 350.50 |
| 2003-05-26 | . |
| 2003-05-27 | 354.72 |
| 2003-05-28 | 350.20 |
| 2003-05-29 | 356.11 |
| 2003-05-30 | 360.15 |
| 2003-06-02 | 362.05 |
| 2003-06-03 | 359.17 |
| 2003-06-04 | 358.07 |
| 2003-06-05 | 360.53 |
| 2003-06-06 | 359.97 |
| 2003-06-09 | 358.71 |
| 2003-06-10 | 357.19 |
| 2003-06-11 | 359.71 |
| 2003-06-12 | 361.69 |
| 2003-06-13 | 363.66 |
| 2003-06-16 | 366.34 |
| 2003-06-17 | 372.47 |
| 2003-06-18 | 373.72 |
| 2003-06-19 | 374.30 |
| 2003-06-20 | 377.38 |
| 2003-06-23 | 376.70 |
| 2003-06-24 | 373.60 |
| 2003-06-25 | 375.75 |
| 2003-06-26 | 371.74 |
| 2003-06-27 | 371.19 |
| 2003-06-30 | 380.36 |
| 2003-07-01 | 383.20 |
| 2003-07-02 | 383.14 |
| 2003-07-03 | 384.67 |
| 2003-07-04 | . |
| 2003-07-07 | 381.32 |
| 2003-07-08 | 375.37 |
| 2003-07-09 | 364.89 |
| 2003-07-10 | 366.71 |
| 2003-07-11 | 370.45 |
| 2003-07-14 | 370.67 |
| 2003-07-15 | 366.03 |
| 2003-07-16 | 361.77 |
| 2003-07-17 | 360.19 |
| 2003-07-18 | 355.09 |
| 2003-07-21 | 363.24 |
| 2003-07-22 | 363.21 |
| 2003-07-23 | 369.40 |
| 2003-07-24 | 377.75 |
| 2003-07-25 | 379.71 |
| 2003-07-28 | 379.19 |
| 2003-07-29 | 378.16 |
| 2003-07-30 | 371.22 |
| 2003-07-31 | 368.87 |
| 2003-08-01 | 375.36 |
| 2003-08-04 | 374.73 |
| 2003-08-05 | 375.54 |
| 2003-08-06 | 378.02 |
| 2003-08-07 | 378.04 |
| 2003-08-08 | 382.62 |
| 2003-08-11 | 386.11 |
| 2003-08-12 | 384.56 |
| 2003-08-13 | 386.21 |
| 2003-08-14 | 384.44 |
| 2003-08-15 | 381.61 |
| 2003-08-18 | 382.14 |
| 2003-08-19 | 382.16 |
| 2003-08-20 | 379.57 |
| 2003-08-21 | 372.95 |
| 2003-08-22 | 370.44 |
| 2003-08-25 | 369.42 |
| 2003-08-26 | 367.35 |
| 2003-08-27 | 362.91 |
| 2003-08-28 | 363.38 |
| 2003-08-29 | 373.07 |
| 2003-09-01 | . |
| 2003-09-02 | 366.07 |
| 2003-09-03 | 369.28 |
| 2003-09-04 | 368.03 |
| 2003-09-05 | 375.20 |
| 2003-09-08 | 375.79 |
| 2003-09-09 | 378.39 |
| 2003-09-10 | 377.06 |
| 2003-09-11 | 376.05 |
| 2003-09-12 | 374.12 |
| 2003-09-15 | 380.03 |
| 2003-09-16 | 377.19 |
| 2003-09-17 | 380.78 |
| 2003-09-18 | 380.18 |
| 2003-09-19 | 387.69 |
| 2003-09-22 | 395.03 |
| 2003-09-23 | 393.44 |
| 2003-09-24 | 394.83 |
| 2003-09-25 | 394.39 |
| 2003-09-26 | 390.67 |
| 2003-09-29 | 389.25 |
| 2003-09-30 | 394.34 |
| 2003-10-01 | 395.08 |
| 2003-10-02 | 395.28 |
| 2003-10-03 | 394.72 |
| 2003-10-06 | 392.47 |
| 2003-10-07 | 394.92 |
| 2003-10-08 | 394.34 |
| 2003-10-09 | 398.42 |
| 2003-10-10 | 396.23 |
| 2003-10-13 | 394.93 |
| 2003-10-14 | 388.06 |
| 2003-10-15 | 389.06 |
| 2003-10-16 | 391.16 |
| 2003-10-17 | 393.49 |
| 2003-10-20 | 392.92 |
| 2003-10-21 | 395.78 |
| 2003-10-22 | 398.16 |
| 2003-10-23 | 397.55 |
| 2003-10-24 | 397.83 |
| 2003-10-27 | 398.32 |
| 2003-10-28 | 399.36 |
| 2003-10-29 | 402.91 |
| 2003-10-30 | 400.36 |
| 2003-10-31 | 401.36 |
| 2003-11-03 | 401.11 |
| 2003-11-04 | 403.16 |
| 2003-11-05 | 407.06 |
| 2003-11-06 | 402.56 |
| 2003-11-07 | 404.27 |
| 2003-11-10 | 408.00 |
| 2003-11-11 | 416.91 |
| 2003-11-12 | 415.07 |
| 2003-11-13 | 419.23 |
| 2003-11-14 | 418.02 |
| 2003-11-17 | 416.72 |
| 2003-11-18 | 422.02 |
| 2003-11-19 | 425.46 |
| 2003-11-20 | 430.36 |
| 2003-11-21 | 426.76 |
| 2003-11-24 | 424.57 |
| 2003-11-25 | 424.74 |
| 2003-11-26 | 430.46 |
| 2003-11-27 | . |
| 2003-11-28 | 430.66 |
| 2003-12-01 | 438.25 |
| 2003-12-02 | 437.99 |
| 2003-12-03 | 436.98 |
| 2003-12-04 | 435.36 |
| 2003-12-05 | 434.01 |
| 2003-12-08 | 436.19 |
| 2003-12-09 | 438.17 |
| 2003-12-10 | 439.07 |
| 2003-12-11 | 435.06 |
| 2003-12-12 | 440.06 |
| 2003-12-15 | 444.64 |
| 2003-12-16 | 443.51 |
| 2003-12-17 | 440.58 |
| 2003-12-18 | 441.00 |
| 2003-12-19 | 439.26 |
| 2003-12-22 | 441.19 |
| 2003-12-23 | 443.12 |
| 2003-12-24 | 449.71 |
| 2003-12-25 | . |
| 2003-12-26 | 450.16 |
| 2003-12-29 | 451.01 |
| 2003-12-30 | 455.71 |
| 2003-12-31 | 460.72 |
| 2004-01-01 | . |
| 2004-01-02 | 461.84 |
| 2004-01-05 | 470.81 |
| 2004-01-06 | 476.68 |
| 2004-01-07 | 477.47 |
| 2004-01-08 | 472.94 |
| 2004-01-09 | 478.45 |
| 2004-01-12 | 480.30 |
| 2004-01-13 | 476.63 |
| 2004-01-14 | 470.62 |
| 2004-01-15 | 472.06 |
| 2004-01-16 | 472.27 |
| 2004-01-19 | . |
| 2004-01-20 | 478.06 |
| 2004-01-21 | 478.36 |
| 2004-01-22 | 476.96 |
| 2004-01-23 | 477.97 |
| 2004-01-26 | 476.95 |
| 2004-01-27 | 484.79 |
| 2004-01-28 | 486.75 |
| 2004-01-29 | 474.56 |
| 2004-01-30 | 476.17 |
| 2004-02-02 | 476.08 |
| 2004-02-03 | 479.19 |
| 2004-02-04 | 475.35 |
| 2004-02-05 | 481.45 |
| 2004-02-06 | 483.34 |
| 2004-02-09 | 492.29 |
| 2004-02-10 | 493.53 |
| 2004-02-11 | 486.74 |
| 2004-02-12 | 485.43 |
| 2004-02-13 | 491.69 |
| 2004-02-16 | . |
| 2004-02-17 | 490.98 |
| 2004-02-18 | 495.11 |
| 2004-02-19 | 491.63 |
| 2004-02-20 | 481.80 |
| 2004-02-23 | 477.15 |
| 2004-02-24 | 479.75 |
| 2004-02-25 | 481.78 |
| 2004-02-26 | 481.22 |
| 2004-02-27 | 482.51 |
| 2004-03-01 | 484.71 |
| 2004-03-02 | 483.74 |
| 2004-03-03 | 471.19 |
| 2004-03-04 | 473.46 |
| 2004-03-05 | 480.31 |
| 2004-03-08 | 477.89 |
| 2004-03-09 | 487.36 |
| 2004-03-10 | 475.89 |
| 2004-03-11 | 466.08 |
| 2004-03-12 | 467.83 |
| 2004-03-15 | 463.29 |
| 2004-03-16 | 468.64 |
| 2004-03-17 | 466.21 |
| 2004-03-18 | 474.38 |
| 2004-03-19 | 472.01 |
| 2004-03-22 | 480.23 |
| 2004-03-23 | 479.53 |
| 2004-03-24 | 473.53 |
| 2004-03-25 | 470.87 |
| 2004-03-26 | 472.97 |
| 2004-03-29 | 476.52 |
| 2004-03-30 | 483.88 |
| 2004-03-31 | 489.45 |
| 2004-04-01 | 491.37 |
| 2004-04-02 | 485.32 |
| 2004-04-05 | 476.42 |
| 2004-04-06 | 484.28 |
| 2004-04-07 | 486.72 |
| 2004-04-08 | 483.91 |
| 2004-04-09 | . |
| 2004-04-12 | 486.56 |
| 2004-04-13 | 478.37 |
| 2004-04-14 | 463.08 |
| 2004-04-15 | 468.54 |
| 2004-04-16 | 470.71 |
| 2004-04-19 | 475.82 |
| 2004-04-20 | 470.19 |
| 2004-04-21 | 467.86 |
| 2004-04-22 | 466.18 |
| 2004-04-23 | 467.02 |
| 2004-04-26 | 468.85 |
| 2004-04-27 | 469.51 |
| 2004-04-28 | 466.48 |
| 2004-04-29 | 462.34 |
| 2004-04-30 | 464.99 |
| 2004-05-03 | 462.06 |
| 2004-05-04 | 469.35 |
| 2004-05-05 | 470.93 |
| 2004-05-06 | 469.43 |
| 2004-05-07 | 455.70 |
| 2004-05-10 | 442.42 |
| 2004-05-11 | 438.33 |
| 2004-05-12 | 444.03 |
| 2004-05-13 | 436.87 |
| 2004-05-14 | 436.48 |
| 2004-05-17 | 442.24 |
| 2004-05-18 | 437.41 |
| 2004-05-19 | 451.13 |
| 2004-05-20 | 446.96 |
| 2004-05-21 | 451.83 |
| 2004-05-24 | 451.52 |
| 2004-05-25 | 451.90 |
| 2004-05-26 | 451.93 |
| 2004-05-27 | 467.05 |
| 2004-05-28 | 462.05 |
| 2004-05-31 | . |
| 2004-06-01 | 464.34 |
| 2004-06-02 | 460.71 |
| 2004-06-03 | 460.48 |
| 2004-06-04 | 459.16 |
| 2004-06-07 | 466.13 |
| 2004-06-08 | 465.83 |
| 2004-06-09 | 458.50 |
| 2004-06-10 | 469.14 |
| 2004-06-11 | . |
| 2004-06-14 | 470.65 |
| 2004-06-15 | 469.21 |
| 2004-06-16 | 470.10 |
| 2004-06-17 | 468.16 |
| 2004-06-18 | 471.55 |
| 2004-06-21 | 472.15 |
| 2004-06-22 | 473.63 |
| 2004-06-23 | 474.70 |
| 2004-06-24 | 479.58 |
| 2004-06-25 | 483.57 |
| 2004-06-28 | 486.08 |
| 2004-06-29 | 480.41 |
| 2004-06-30 | 488.47 |
| 2004-07-01 | 491.16 |
| 2004-07-02 | 496.91 |
| 2004-07-05 | . |
| 2004-07-06 | 500.77 |
| 2004-07-07 | 507.91 |
| 2004-07-08 | 506.90 |
| 2004-07-09 | 505.82 |
| 2004-07-12 | 508.31 |
| 2004-07-13 | 504.70 |
| 2004-07-14 | 500.94 |
| 2004-07-15 | 499.17 |
| 2004-07-16 | 508.71 |
| 2004-07-19 | 508.71 |
| 2004-07-20 | 513.17 |
| 2004-07-21 | 502.00 |
| 2004-07-22 | 510.87 |
| 2004-07-23 | 499.34 |
| 2004-07-26 | 501.75 |
| 2004-07-27 | 499.87 |
| 2004-07-28 | 500.43 |
| 2004-07-29 | 505.37 |
| 2004-07-30 | 507.09 |
| 2004-08-02 | 509.91 |
| 2004-08-03 | 516.09 |
| 2004-08-04 | 516.63 |
| 2004-08-05 | 518.05 |
| 2004-08-06 | 518.20 |
| 2004-08-09 | 517.20 |
| 2004-08-10 | 518.82 |
| 2004-08-11 | 518.46 |
| 2004-08-12 | 522.25 |
| 2004-08-13 | 526.90 |
| 2004-08-16 | 524.19 |
| 2004-08-17 | 522.83 |
| 2004-08-18 | 519.92 |
| 2004-08-19 | 525.48 |
| 2004-08-20 | 524.67 |
| 2004-08-23 | 520.65 |
| 2004-08-24 | 509.52 |
| 2004-08-25 | 506.79 |
| 2004-08-26 | 505.58 |
| 2004-08-27 | 508.05 |
| 2004-08-30 | 507.46 |
| 2004-08-31 | 510.75 |
| 2004-09-01 | 512.00 |
| 2004-09-02 | 501.91 |
| 2004-09-03 | 497.62 |
| 2004-09-06 | . |
| 2004-09-07 | 500.76 |
| 2004-09-08 | 504.38 |
| 2004-09-09 | 510.28 |
| 2004-09-10 | 517.37 |
| 2004-09-13 | 510.41 |
| 2004-09-14 | 518.66 |
| 2004-09-15 | 515.87 |
| 2004-09-16 | 520.16 |
| 2004-09-17 | 522.02 |
| 2004-09-20 | 525.82 |
| 2004-09-21 | 530.40 |
| 2004-09-22 | 532.88 |
| 2004-09-23 | 534.72 |
| 2004-09-24 | 535.92 |
| 2004-09-27 | 537.69 |
| 2004-09-28 | 542.47 |
| 2004-09-29 | 543.05 |
| 2004-09-30 | 548.67 |
| 2004-10-01 | 548.99 |
| 2004-10-04 | 546.64 |
| 2004-10-05 | 551.50 |
| 2004-10-06 | 552.92 |
| 2004-10-07 | 551.71 |
| 2004-10-08 | 557.15 |
| 2004-10-11 | 557.99 |
| 2004-10-12 | 555.38 |
| 2004-10-13 | 549.28 |
| 2004-10-14 | 556.91 |
| 2004-10-15 | 554.76 |
| 2004-10-18 | 552.40 |
| 2004-10-19 | 549.64 |
| 2004-10-20 | 554.83 |
| 2004-10-21 | 557.66 |
| 2004-10-22 | 554.77 |
| 2004-10-25 | 560.61 |
| 2004-10-26 | 552.88 |
| 2004-10-27 | 554.89 |
| 2004-10-28 | 547.98 |
| 2004-10-29 | 548.58 |
| 2004-11-01 | 551.62 |
| 2004-11-02 | 558.69 |
| 2004-11-03 | 563.93 |
| 2004-11-04 | 571.80 |
| 2004-11-05 | 569.32 |
| 2004-11-08 | 570.90 |
| 2004-11-09 | 573.36 |
| 2004-11-10 | 566.97 |
| 2004-11-11 | 571.79 |
| 2004-11-12 | 578.15 |
| 2004-11-15 | 581.97 |
| 2004-11-16 | 580.43 |
| 2004-11-17 | 585.45 |
| 2004-11-18 | 585.96 |
| 2004-11-19 | 595.83 |
| 2004-11-22 | 595.85 |
| 2004-11-23 | 594.22 |
| 2004-11-24 | 597.51 |
| 2004-11-25 | . |
| 2004-11-26 | 609.24 |
| 2004-11-29 | 612.22 |
| 2004-11-30 | 613.08 |
| 2004-12-01 | 616.71 |
| 2004-12-02 | 621.95 |
| 2004-12-03 | 622.04 |
| 2004-12-06 | 626.39 |
| 2004-12-07 | 622.79 |
| 2004-12-08 | 605.77 |
| 2004-12-09 | 605.90 |
| 2004-12-10 | 605.04 |
| 2004-12-13 | 611.60 |
| 2004-12-14 | 608.19 |
| 2004-12-15 | 614.22 |
| 2004-12-16 | 609.59 |
| 2004-12-17 | 610.57 |
| 2004-12-20 | 611.96 |
| 2004-12-21 | 606.43 |
| 2004-12-22 | 612.77 |
| 2004-12-23 | 615.01 |
| 2004-12-24 | . |
| 2004-12-27 | 621.94 |
| 2004-12-28 | 623.89 |
| 2004-12-29 | 625.73 |
| 2004-12-30 | 630.89 |
| 2004-12-31 | 638.89 |
| 2005-01-03 | 631.33 |
| 2005-01-04 | 623.90 |
| 2005-01-05 | 627.92 |
| 2005-01-06 | 623.08 |
| 2005-01-07 | 621.09 |
| 2005-01-10 | 616.52 |
| 2005-01-11 | 622.51 |
| 2005-01-12 | 623.95 |
| 2005-01-13 | 626.16 |
| 2005-01-14 | 616.50 |
| 2005-01-17 | . |
| 2005-01-18 | 619.27 |
| 2005-01-19 | 622.87 |
| 2005-01-20 | 620.50 |
| 2005-01-21 | 628.64 |
| 2005-01-24 | 631.15 |
| 2005-01-25 | 630.72 |
| 2005-01-26 | 640.63 |
| 2005-01-27 | 631.68 |
#2005-01-28| 630.95
#2005-01-31| 627.45
#2005-02-01| 629.40
#2005-02-02| 628.93
#2005-02-03| 629.34
#2005-02-04| 640.35
#2005-02-07| 638.46
#2005-02-08| 632.01
#2005-02-09| 642.48
#2005-02-10| 644.72
#2005-02-11| 646.74
#2005-02-14| 655.45
#2005-02-15| 649.44
#2005-02-16| 643.61
#2005-02-17| 651.27
#2005-02-18| 651.86
#2005-02-21| .
#2005-02-22| 658.68
#2005-02-23| 650.52
#2005-02-24| 649.90
#2005-02-25| 651.73
#2005-02-28| 668.96
#2005-03-01| 665.48
#2005-03-02| 666.21
#2005-03-03| 668.63
#2005-03-04| 675.83
#2005-03-07| 678.94
#2005-03-08| 689.34
#2005-03-09| 686.55
#2005-03-10| 677.71
#2005-03-11| 667.55
#2005-03-14| 665.65
#2005-03-15| 670.88
#2005-03-16| 673.40
#2005-03-17| 665.76
#2005-03-18| 666.38
#2005-03-21| 664.91
#2005-03-22| 665.08
#2005-03-23| 643.61
#2005-03-24| 631.57
#2005-03-25| .
#2005-03-28| 625.66
#2005-03-29| 625.36
#2005-03-30| 622.39
#2005-03-31| 621.86
#2005-04-01| 618.74
#2005-04-04| 614.60
#2005-04-05| 618.40
#2005-04-06| 623.18
#2005-04-07| 626.84
#2005-04-08| 626.34
#2005-04-11| 629.18
#2005-04-12| 626.23
#2005-04-13| 630.22
#2005-04-14| 627.30
#2005-04-15| 618.47
#2005-04-18| 607.61
#2005-04-19| 613.88
#2005-04-20| 618.69
#2005-04-21| 616.10
#2005-04-22| 619.67
#2005-04-25| 616.70
#2005-04-26| 612.36
#2005-04-27| 612.20
#2005-04-28| 617.99
#2005-04-29| 625.88
#2005-05-02| 625.24
#2005-05-03| 623.16
#2005-05-04| 627.01
#2005-05-05| 619.37
#2005-05-06| 610.40
#2005-05-09| 602.51
#2005-05-10| 607.20
#2005-05-11| 609.88
#2005-05-12| 604.69
#2005-05-13| 601.35
#2005-05-16| 597.30
#2005-05-17| 600.76
#2005-05-18| 602.62
#2005-05-19| 607.05
#2005-05-20| 607.74
#2005-05-23| 617.03
#2005-05-24| 618.84
#2005-05-25| 620.61
#2005-05-26| 611.73
#2005-05-27| 619.44
#2005-05-30| .
#2005-05-31| 611.82
#2005-06-01| 600.76
#2005-06-02| 609.19
#2005-06-03| 616.50
#2005-06-06| 622.61
#2005-06-07| 626.73
#2005-06-08| 629.55
#2005-06-09| 625.32
#2005-06-10| 618.02
#2005-06-13| 616.77
#2005-06-14| 627.75
#2005-06-15| 633.60
#2005-06-16| 642.02
#2005-06-17| 647.29
#2005-06-20| 642.40
#2005-06-21| 645.53
#2005-06-22| 646.40
#2005-06-23| 636.09
#2005-06-24| 627.18
#2005-06-27| 628.74
#2005-06-28| 627.05
#2005-06-29| 630.72
#2005-06-30| 636.07
#2005-07-01| 622.63
#2005-07-04| .
#2005-07-05| 625.79
#2005-07-06| 627.60
#2005-07-07| 620.69
#2005-07-08| 619.87
#2005-07-11| 629.19
#2005-07-12| 638.96
#2005-07-13| 629.85
#2005-07-14| 634.51
#2005-07-15| 633.12
#2005-07-18| 635.97
#2005-07-19| 626.89
#2005-07-20| 626.86
#2005-07-21| 635.01
#2005-07-22| 641.01
#2005-07-25| 641.77
#2005-07-26| 646.18
#2005-07-27| 644.97
#2005-07-28| 644.68
#2005-07-29| 647.44
#2005-08-01| 651.91
#2005-08-02| 650.98
#2005-08-03| 652.58
#2005-08-04| 654.78
#2005-08-05| 651.03
#2005-08-08| 650.62
#2005-08-09| 648.93
#2005-08-10| 648.62
#2005-08-11| 657.58
#2005-08-12| 661.72
#2005-08-15| 659.53
#2005-08-16| 662.29
#2005-08-17| 664.92
#2005-08-18| 658.28
#2005-08-19| 652.62
#2005-08-22| 662.56
#2005-08-23| 663.64
#2005-08-24| 662.98
#2005-08-25| 663.05
#2005-08-26| 654.51
#2005-08-29| 650.45
#2005-08-30| 649.62
#2005-08-31| 653.96
#2005-09-01| 668.92
#2005-09-02| 672.09
#2005-09-05| .
#2005-09-06| 670.52
#2005-09-07| 668.94
#2005-09-08| 671.95
#2005-09-09| 675.13
#2005-09-12| 667.94
#2005-09-13| 666.67
#2005-09-14| 681.36
#2005-09-15| 678.84
#2005-09-16| 682.55
#2005-09-19| 677.10
#2005-09-20| 673.14
#2005-09-21| 677.35
#2005-09-22| 666.89
#2005-09-23| 659.51
#2005-09-26| 657.16
#2005-09-27| 656.61
#2005-09-28| 664.80
#2005-09-29| 668.76
#2005-09-30| 674.50
#2005-10-03| 673.13
#2005-10-04| 678.88
#2005-10-05| 674.02
#2005-10-06| 669.85
#2005-10-07| 666.74
#2005-10-10| 671.45
#2005-10-11| 666.45
#2005-10-12| 675.65
#2005-10-13| 656.88
#2005-10-14| 658.54
#2005-10-17| 661.64
#2005-10-18| 656.54
#2005-10-19| 651.20
#2005-10-20| 649.42
#2005-10-21| 640.13
#2005-10-24| 640.54
#2005-10-25| 648.65
#2005-10-26| 654.12
#2005-10-27| 654.45
#2005-10-28| 648.84
#2005-10-31| 649.44
#2005-11-01| 647.96
#2005-11-02| 639.18
#2005-11-03| 646.62
#2005-11-04| 640.13
#2005-11-07| 636.79
#2005-11-08| 637.86
#2005-11-09| 634.85
#2005-11-10| 633.97
#2005-11-11| 631.91
#2005-11-14| 631.58
#2005-11-15| 638.95
#2005-11-16| 645.47
#2005-11-17| 646.19
#2005-11-18| 644.65
#2005-11-21| 650.55
#2005-11-22| 648.76
#2005-11-23| 650.79
#2005-11-24| .
#2005-11-25| 656.25
#2005-11-28| 656.84
#2005-11-29| 656.09
#2005-11-30| 659.70
#2005-12-01| 656.83
#2005-12-02| 663.86
#2005-12-05| 664.94
#2005-12-06| 654.93
#2005-12-07| 645.38
#2005-12-08| 640.93
#2005-12-09| 634.06
#2005-12-12| 639.53
#2005-12-13| 639.30
#2005-12-14| 642.60
#2005-12-15| 636.86
#2005-12-16| 645.95
#2005-12-19| 653.12
#2005-12-20| 647.46
#2005-12-21| 640.91
#2005-12-22| 632.66
#2005-12-23| 632.46
#2005-12-26| .
#2005-12-27| 634.86
#2005-12-28| 649.47
#2005-12-29| 652.80
#2005-12-30| 655.58
#2006-01-02| .
#2006-01-03| 655.87
#2006-01-04| 660.01
#2006-01-05| 657.07
#2006-01-06| 658.68
#2006-01-09| 660.84
#2006-01-10| 664.08
#2006-01-11| 666.95
#2006-01-12| 663.78
#2006-01-13| 663.00
#2006-01-16| .
#2006-01-17| 653.29
#2006-01-18| 646.29
#2006-01-19| 643.45
#2006-01-20| 638.85
#2006-01-23| 635.34
#2006-01-24| 634.36
#2006-01-25| 638.66
#2006-01-26| 639.70
#2006-01-27| 641.10
#2006-01-30| 638.60
#2006-01-31| 643.05
#2006-02-01| 645.61
#2006-02-02| 657.81
#2006-02-03| 650.41
#2006-02-06| 646.53
#2006-02-07| 642.06
#2006-02-08| 633.47
#2006-02-09| 634.17
#2006-02-10| 633.48
#2006-02-13| 634.51
#2006-02-14| 627.81
#2006-02-15| 627.09
#2006-02-16| 614.86
#2006-02-17| 620.65
#2006-02-20| .
#2006-02-21| 618.34
#2006-02-22| 622.21
#2006-02-23| 621.84
#2006-02-24| 621.46
#2006-02-27| 619.47
#2006-02-28| 627.51
#2006-03-01| 628.01
#2006-03-02| 631.44
#2006-03-03| 630.67
#2006-03-06| 628.34
#2006-03-07| 625.67
#2006-03-08| 625.65
#2006-03-09| 627.70
#2006-03-10| 622.58
#2006-03-13| 628.15
#2006-03-14| 636.74
#2006-03-15| 640.62
#2006-03-16| 629.55
#2006-03-17| 625.17
#2006-03-20| 614.66
#2006-03-21| 609.44
#2006-03-22| 618.92
#2006-03-23| 618.39
#2006-03-24| 607.87
#2006-03-27| 612.00
#2006-03-28| 620.14
#2006-03-29| 616.14
#2006-03-30| 627.16
#2006-03-31| 630.82
#2006-04-03| 635.10
#2006-04-04| 634.59
#2006-04-05| 644.84
#2006-04-06| 649.16
#2006-04-07| 648.19
#2006-04-10| 641.38
#2006-04-11| 639.86
#2006-04-12| 647.93
#2006-04-13| 646.15
#2006-04-14| .
#2006-04-17| 651.90
#2006-04-18| 653.42
#2006-04-19| 655.37
#2006-04-20| 639.97
#2006-04-21| 650.88
#2006-04-24| 652.27
#2006-04-25| 645.65
#2006-04-26| 661.17
#2006-04-27| 664.54
#2006-04-28| 671.63
#2006-05-01| 672.32
#2006-05-02| 669.46
#2006-05-03| 668.22
#2006-05-04| 656.23
#2006-05-05| 644.12
#2006-05-08| 644.99
#2006-05-09| 642.89
#2006-05-10| 640.73
#2006-05-11| 640.80
#2006-05-12| 633.79
#2006-05-15| 615.52
#2006-05-16| 617.22
#2006-05-17| 618.89
#2006-05-18| 620.56
#2006-05-19| 623.61
#2006-05-22| 618.24
#2006-05-23| 613.39
#2006-05-24| 624.66
#2006-05-25| 626.56
#2006-05-26| 625.82
#2006-05-29| .
#2006-05-30| 636.13
#2006-05-31| 632.76
#2006-06-01| 629.52
#2006-06-02| 633.30
#2006-06-05| 633.45
#2006-06-06| 622.80
#2006-06-07| 630.70
#2006-06-08| 628.59
#2006-06-09| 629.58
#2006-06-12| 624.67
#2006-06-13| 615.85
#2006-06-14| 610.76
#2006-06-15| 600.28
#2006-06-16| 604.25
#2006-06-19| 603.75
#2006-06-20| 602.97
#2006-06-21| 600.02
#2006-06-22| 600.08
#2006-06-23| 593.89
#2006-06-26| 591.91
#2006-06-27| 598.75
#2006-06-28| 579.79
#2006-06-29| 583.05
#2006-06-30| 596.84
#2006-07-03| 596.70
#2006-07-04| .
#2006-07-05| 594.06
#2006-07-06| 593.95
#2006-07-07| 606.43
#2006-07-10| 608.44
#2006-07-11| 615.53
#2006-07-12| 617.48
#2006-07-13| 622.30
#2006-07-14| 613.51
#2006-07-17| 610.01
#2006-07-18| 608.27
#2006-07-19| 599.83
#2006-07-20| 600.71
#2006-07-21| 602.83
#2006-07-24| 599.34
#2006-07-25| 606.63
#2006-07-26| 604.26
#2006-07-27| 600.90
#2006-07-28| 597.22
#2006-07-31| 601.51
#2006-08-01| 603.22
#2006-08-02| 603.67
#2006-08-03| 607.23
#2006-08-04| 609.78
#2006-08-07| 603.24
#2006-08-08| 609.54
#2006-08-09| 607.83
#2006-08-10| 607.68
#2006-08-11| 607.86
#2006-08-14| 599.73
#2006-08-15| 604.55
#2006-08-16| 611.55
#2006-08-17| 609.77
#2006-08-18| 602.72
#2006-08-21| 596.64
#2006-08-22| 595.12
#2006-08-23| 603.04
#2006-08-24| 603.67
#2006-08-25| 606.44
#2006-08-28| 604.97
#2006-08-29| 612.57
#2006-08-30| 621.85
#2006-08-31| 630.36
#2006-09-01| 632.46
#2006-09-04| .
#2006-09-05| 628.84
#2006-09-06| 627.77
#2006-09-07| 625.81
#2006-09-08| 617.22
#2006-09-11| 621.81
#2006-09-12| 623.92
#2006-09-13| 627.77
#2006-09-14| 641.36
#2006-09-15| 650.02
#2006-09-18| 652.44
#2006-09-19| 654.20
#2006-09-20| 644.52
#2006-09-21| 648.68
#2006-09-22| 640.31
#2006-09-25| 648.61
#2006-09-26| 653.23
#2006-09-27| 652.13
#2006-09-28| 653.32
#2006-09-29| 651.00
#2006-10-02| 656.13
#2006-10-03| 660.22
#2006-10-04| 659.73
#2006-10-05| 661.85
#2006-10-06| 655.04
#2006-10-09| 652.54
#2006-10-10| 655.92
#2006-10-11| 660.36
#2006-10-12| 659.13
#2006-10-13| 661.53
#2006-10-16| 668.43
#2006-10-17| 676.45
#2006-10-18| 674.44
#2006-10-19| 680.40
#2006-10-20| 679.91
#2006-10-23| 676.19
#2006-10-24| 674.26
#2006-10-25| 673.40
#2006-10-26| 673.97
#2006-10-27| 680.48
#2006-10-30| 693.45
#2006-10-31| 702.05
#2006-11-01| 709.79
#2006-11-02| 700.22
#2006-11-03| 699.82
#2006-11-06| 702.36
#2006-11-07| 711.91
#2006-11-08| 705.99
#2006-11-09| 701.04
#2006-11-10| 707.17
#2006-11-13| 697.82
#2006-11-14| 701.65
#2006-11-15| 699.05
#2006-11-16| 699.55
#2006-11-17| 697.86
#2006-11-20| 701.86
#2006-11-21| 702.85
#2006-11-22| 705.71
#2006-11-23| .
#2006-11-24| 712.92
#2006-11-27| 708.63
#2006-11-28| 717.55
#2006-11-29| 723.74
#2006-11-30| 734.64
#2006-12-01| 733.02
#2006-12-04| 731.30
#2006-12-05| 733.83
#2006-12-06| 732.94
#2006-12-07| 735.41
#2006-12-08| 748.17
#2006-12-11| 743.16
#2006-12-12| 755.45
#2006-12-13| 760.10
#2006-12-14| 763.98
#2006-12-15| 769.98
#2006-12-18| 771.50
#2006-12-19| 774.10
#2006-12-20| 783.94
#2006-12-21| 784.85
#2006-12-22| 789.44
#2006-12-25| .
#2006-12-26| 789.16
#2006-12-27| 794.17
#2006-12-28| 799.41
#2006-12-29| 800.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 800.81
#2007-01-04| 786.12
#2007-01-05| 776.19
#2007-01-08| 774.74
#2007-01-09| 782.51
#2007-01-10| 779.55
#2007-01-11| 782.52
#2007-01-12| 780.88
#2007-01-15| .
#2007-01-16| 789.21
#2007-01-17| 785.79
#2007-01-18| 794.45
#2007-01-19| 793.82
#2007-01-22| 806.96
#2007-01-23| 811.77
#2007-01-24| 808.86
#2007-01-25| 814.01
#2007-01-26| 806.27
#2007-01-29| 809.64
#2007-01-30| 797.63
#2007-01-31| 800.24
#2007-02-01| 792.46
#2007-02-02| 787.55
#2007-02-05| 792.54
#2007-02-06| 787.90
#2007-02-07| 807.65
#2007-02-08| 802.07
#2007-02-09| 800.84
#2007-02-12| 800.48
#2007-02-13| 805.57
#2007-02-14| 813.18
#2007-02-15| 817.71
#2007-02-16| 814.48
#2007-02-19| .
#2007-02-20| 805.15
#2007-02-21| 806.10
#2007-02-22| 803.19
#2007-02-23| 810.18
#2007-02-26| 815.95
#2007-02-27| 807.83
#2007-02-28| 791.28
#2007-03-01| 785.71
#2007-03-02| 790.59
#2007-03-05| 764.71
#2007-03-06| 768.06
#2007-03-07| 779.37
#2007-03-08| 780.58
#2007-03-09| 787.45
#2007-03-12| 793.92
#2007-03-13| 802.38
#2007-03-14| 783.16
#2007-03-15| 786.45
#2007-03-16| 786.62
#2007-03-19| 793.92
#2007-03-20| 793.01
#2007-03-21| 797.21
#2007-03-22| 814.21
#2007-03-23| 808.95
#2007-03-26| 823.39
#2007-03-27| 832.61
#2007-03-28| 818.20
#2007-03-29| 822.55
#2007-03-30| 822.07
#2007-04-02| 836.93
#2007-04-03| 844.61
#2007-04-04| 844.36
#2007-04-05| 846.89
#2007-04-06| .
#2007-04-09| 842.68
#2007-04-10| 850.72
#2007-04-11| 844.39
#2007-04-12| 850.37
#2007-04-13| 859.88
#2007-04-16| 864.25
#2007-04-17| 870.44
#2007-04-18| 871.78
#2007-04-19| 870.91
#2007-04-20| 873.06
#2007-04-23| 878.53
#2007-04-24| 866.24
#2007-04-25| 870.21
#2007-04-26| 862.98
#2007-04-27| 869.10
#2007-04-30| 873.31
#2007-05-01| 871.37
#2007-05-02| 868.73
#2007-05-03| 868.90
#2007-05-04| 869.71
#2007-05-07| 871.74
#2007-05-08| 874.75
#2007-05-09| 872.17
#2007-05-10| 875.02
#2007-05-11| 870.27
#2007-05-14| 879.54
#2007-05-15| 874.23
#2007-05-16| 873.30
#2007-05-17| 879.17
#2007-05-18| 879.91
#2007-05-21| 881.25
#2007-05-22| 880.54
#2007-05-23| 891.07
#2007-05-24| 890.77
#2007-05-25| 886.73
#2007-05-28| .
#2007-05-29| 889.67
#2007-05-30| 885.42
#2007-05-31| 897.61
#2007-06-01| 903.25
#2007-06-04| 907.87
#2007-06-05| 917.32
#2007-06-06| 913.44
#2007-06-07| 907.38
#2007-06-08| 894.79
#2007-06-11| 889.30
#2007-06-12| 898.43
#2007-06-13| 889.10
#2007-06-14| 891.25
#2007-06-15| 900.58
#2007-06-18| 920.68
#2007-06-19| 926.46
#2007-06-20| 934.71
#2007-06-21| 925.90
#2007-06-22| 927.84
#2007-06-25| 924.07
#2007-06-26| 920.87
#2007-06-27| 899.82
#2007-06-28| 909.82
#2007-06-29| 923.12
#2007-07-02| 931.09
#2007-07-03| 933.60
#2007-07-04| .
#2007-07-05| 937.55
#2007-07-06| 932.22
#2007-07-09| 928.97
#2007-07-10| 929.14
#2007-07-11| 927.33
#2007-07-12| 934.83
#2007-07-13| 939.37
#2007-07-16| 944.33
#2007-07-17| 949.88
#2007-07-18| 951.34
#2007-07-19| 958.45
#2007-07-20| 971.45
#2007-07-23| 976.18
#2007-07-24| 987.56
#2007-07-25| 980.02
#2007-07-26| 966.23
#2007-07-27| 919.73
#2007-07-30| 908.94
#2007-07-31| 912.68
#2007-08-01| 893.04
#2007-08-02| 892.87
#2007-08-03| 886.96
#2007-08-06| 871.60
#2007-08-07| 886.06
#2007-08-08| 885.78
#2007-08-09| 881.59
#2007-08-10| 858.13
#2007-08-13| 841.77
#2007-08-14| 829.57
#2007-08-15| 803.62
#2007-08-16| 750.76
#2007-08-17| 745.43
#2007-08-20| 774.98
#2007-08-21| 781.43
#2007-08-22| 784.84
#2007-08-23| 812.66
#2007-08-24| 807.62
#2007-08-27| 817.66
#2007-08-28| 804.95
#2007-08-29| 796.97
#2007-08-30| 805.60
#2007-08-31| 802.69
#2007-09-03| .
#2007-09-04| 806.53
#2007-09-05| 794.70
#2007-09-06| 793.84
#2007-09-07| 796.54
#2007-09-10| 796.59
#2007-09-11| 810.65
#2007-09-12| 820.80
#2007-09-13| 828.44
#2007-09-14| 825.58
#2007-09-17| 853.38
#2007-09-18| 843.65
#2007-09-19| 883.70
#2007-09-20| 905.12
#2007-09-21| 912.37
#2007-09-24| 890.34
#2007-09-25| 880.74
#2007-09-26| 897.61
#2007-09-27| 903.11
#2007-09-28| 908.76
#2007-10-01| 924.22
#2007-10-02| 928.25
#2007-10-03| 928.73
#2007-10-04| 918.14
#2007-10-05| 920.05
#2007-10-08| 924.54
#2007-10-09| 920.30
#2007-10-10| 921.65
#2007-10-11| 937.36
#2007-10-12| 940.84
#2007-10-15| 940.61
#2007-10-16| 906.25
#2007-10-17| 917.75
#2007-10-18| 915.92
#2007-10-19| 912.92
#2007-10-22| 902.99
#2007-10-23| 908.50
#2007-10-24| 911.45
#2007-10-25| 918.65
#2007-10-26| 914.82
#2007-10-29| 913.03
#2007-10-30| 911.96
#2007-10-31| 912.03
#2007-11-01| 903.93
#2007-11-02| 889.03
#2007-11-05| 893.89
#2007-11-06| 901.92
#2007-11-07| 932.47
#2007-11-08| 918.88
#2007-11-09| 894.72
#2007-11-12| 862.71
#2007-11-13| 875.77
#2007-11-14| 895.44
#2007-11-15| 878.94
#2007-11-16| 877.97
#2007-11-19| 878.65
#2007-11-20| 877.37
#2007-11-21| 866.79
#2007-11-22| .
#2007-11-23| 866.68
#2007-11-26| 872.22
#2007-11-27| 884.65
#2007-11-28| 889.41
#2007-11-29| 887.14
#2007-11-30| 883.60
#2007-12-03| 885.21
#2007-12-04| 877.76
#2007-12-05| 875.85
#2007-12-06| 886.84
#2007-12-07| 907.35
#2007-12-10| 900.29
#2007-12-11| 896.71
#2007-12-12| 899.19
#2007-12-13| 889.54
#2007-12-14| 877.86
#2007-12-17| 851.78
#2007-12-18| 843.64
#2007-12-19| 848.73
#2007-12-20| 851.26
#2007-12-21| 871.99
#2007-12-24| 881.74
#2007-12-25| .
#2007-12-26| 884.91
#2007-12-27| 888.51
#2007-12-28| 887.66
#2007-12-31| 883.42
#2008-01-01| .
#2008-01-02| 886.24
#2008-01-03| 889.28
#2008-01-04| 876.58
#2008-01-07| 858.25
#2008-01-08| 861.13
#2008-01-09| 856.47
#2008-01-10| 865.65
#2008-01-11| 864.89
#2008-01-14| 859.77
#2008-01-15| 850.42
#2008-01-16| 822.00
#2008-01-17| 821.08
#2008-01-18| 794.98
#2008-01-21| .
#2008-01-22| 785.09
#2008-01-23| 782.93
#2008-01-24| 807.30
#2008-01-25| 821.80
#2008-01-28| 820.41
#2008-01-29| 821.24
#2008-01-30| 822.75
#2008-01-31| 821.00
#2008-02-01| 839.00
#2008-02-04| 839.66
#2008-02-05| 822.63
#2008-02-06| 822.94
#2008-02-07| 819.47
#2008-02-08| 810.37
#2008-02-11| 799.73
#2008-02-12| 805.22
#2008-02-13| 786.79
#2008-02-14| 795.90
#2008-02-15| 787.03
#2008-02-18| .
#2008-02-19| 822.02
#2008-02-20| 813.68
#2008-02-21| 815.56
#2008-02-22| 817.48
#2008-02-25| 822.73
#2008-02-26| 817.37
#2008-02-27| 824.61
#2008-02-28| 823.34
#2008-02-29| 808.44
#2008-03-03| 810.79
#2008-03-04| 810.97
#2008-03-05| 820.15
#2008-03-06| 815.59
#2008-03-07| 799.00
#2008-03-10| 792.78
#2008-03-11| 794.67
#2008-03-12| 804.89
#2008-03-13| 817.00
#2008-03-14| 801.06
#2008-03-17| 771.34
#2008-03-18| 778.15
#2008-03-19| 782.30
#2008-03-20| 756.46
#2008-03-21| .
#2008-03-24| 764.86
#2008-03-25| 771.42
#2008-03-26| 772.04
#2008-03-27| 767.23
#2008-03-28| 771.94
#2008-03-31| 765.39
#2008-04-01| 774.21
#2008-04-02| 795.76
#2008-04-03| 797.82
#2008-04-04| 800.07
#2008-04-07| 816.98
#2008-04-08| 806.87
#2008-04-09| 797.70
#2008-04-10| 790.63
#2008-04-11| 775.95
#2008-04-14| 766.96
#2008-04-15| 771.05
#2008-04-16| 778.85
#2008-04-17| 784.12
#2008-04-18| 781.61
#2008-04-21| 795.17
#2008-04-22| 798.06
#2008-04-23| 804.12
#2008-04-24| 795.76
#2008-04-25| 791.36
#2008-04-28| 799.88
#2008-04-29| 776.70
#2008-04-30| 787.18
#2008-05-01| 784.85
#2008-05-02| 797.96
#2008-05-05| 807.39
#2008-05-06| 806.43
#2008-05-07| 786.87
#2008-05-08| 780.28
#2008-05-09| 766.78
#2008-05-12| 773.82
#2008-05-13| 775.54
#2008-05-14| 766.72
#2008-05-15| 758.15
#2008-05-16| 782.38
#2008-05-19| 786.83
#2008-05-20| 783.79
#2008-05-21| 779.45
#2008-05-22| 781.73
#2008-05-23| 784.03
#2008-05-26| .
#2008-05-27| 778.48
#2008-05-28| 771.64
#2008-05-29| 770.67
#2008-05-30| 787.19
#2008-06-02| 788.40
#2008-06-03| 769.06
#2008-06-04| 774.23
#2008-06-05| 756.00
#2008-06-06| 754.64
#2008-06-09| 739.72
#2008-06-10| 730.28
#2008-06-11| 729.53
#2008-06-12| 713.89
#2008-06-13| 710.26
#2008-06-16| 710.88
#2008-06-17| 713.58
#2008-06-18| 712.91
#2008-06-19| 708.56
#2008-06-20| 696.30
#2008-06-23| 694.17
#2008-06-24| 698.52
#2008-06-25| 693.28
#2008-06-26| 693.60
#2008-06-27| 682.13
#2008-06-30| 678.08
#2008-07-01| 668.56
#2008-07-02| 668.67
#2008-07-03| 649.49
#2008-07-04| .
#2008-07-07| 652.89
#2008-07-08| 661.15
#2008-07-09| 674.82
#2008-07-10| 659.28
#2008-07-11| 662.39
#2008-07-14| 654.02
#2008-07-15| 656.29
#2008-07-16| 656.68
#2008-07-17| 662.96
#2008-07-18| 663.38
#2008-07-21| 663.25
#2008-07-22| 664.61
#2008-07-23| 667.41
#2008-07-24| 678.39
#2008-07-25| 673.09
#2008-07-28| 677.38
#2008-07-29| 666.92
#2008-07-30| 676.21
#2008-07-31| 683.92
#2008-08-01| 669.77
#2008-08-04| 678.16
#2008-08-05| 667.48
#2008-08-06| 672.71
#2008-08-07| 673.23
#2008-08-08| 653.94
#2008-08-11| 653.99
#2008-08-12| 645.52
#2008-08-13| 644.10
#2008-08-14| 647.43
#2008-08-15| 651.60
#2008-08-18| 658.65
#2008-08-19| 656.28
#2008-08-20| 658.83
#2008-08-21| 667.61
#2008-08-22| 658.36
#2008-08-25| 659.59
#2008-08-26| 645.76
#2008-08-27| 650.77
#2008-08-28| 654.82
#2008-08-29| 658.89
#2008-09-01| .
#2008-09-02| 645.61
#2008-09-03| 642.18
#2008-09-04| 637.66
#2008-09-05| 620.96
#2008-09-08| 634.25
#2008-09-09| 632.03
#2008-09-10| 624.25
#2008-09-11| 602.72
#2008-09-12| 624.07
#2008-09-15| 613.43
#2008-09-16| 590.35
#2008-09-17| 602.74
#2008-09-18| 593.63
#2008-09-19| 608.26
#2008-09-22| 627.85
#2008-09-23| 618.30
#2008-09-24| 622.82
#2008-09-25| 616.05
#2008-09-26| 608.85
#2008-09-29| 602.87
#2008-09-30| 576.24
#2008-10-01| 600.90
#2008-10-02| 600.22
#2008-10-03| 589.83
#2008-10-06| 540.15
#2008-10-07| 534.57
#2008-10-08| 496.44
#2008-10-09| 509.92
#2008-10-10| 466.28
#2008-10-13| 469.44
#2008-10-14| 515.57
#2008-10-15| 501.65
#2008-10-16| 464.81
#2008-10-17| 485.48
#2008-10-20| 503.62
#2008-10-21| 512.45
#2008-10-22| 487.02
#2008-10-23| 468.08
#2008-10-24| 433.70
#2008-10-27| 422.04
#2008-10-28| 417.41
#2008-10-29| 447.82
#2008-10-30| 452.78
#2008-10-31| 458.84
#2008-11-03| 473.00
#2008-11-04| 482.26
#2008-11-05| 488.78
#2008-11-06| 470.28
#2008-11-07| 456.60
#2008-11-10| 468.91
#2008-11-11| 447.76
#2008-11-12| 435.42
#2008-11-13| 426.64
#2008-11-14| 435.86
#2008-11-17| 426.76
#2008-11-18| 421.44
#2008-11-19| 418.75
#2008-11-20| 393.52
#2008-11-21| 380.87
#2008-11-24| 395.69
#2008-11-25| 402.77
#2008-11-26| 407.36
#2008-11-27| .
#2008-11-28| 420.15
#2008-12-01| 405.11
#2008-12-02| 395.93
#2008-12-03| 407.50
#2008-12-04| 410.01
#2008-12-05| 398.20
#2008-12-08| 409.77
#2008-12-09| 415.02
#2008-12-10| 418.38
#2008-12-11| 424.84
#2008-12-12| 411.98
#2008-12-15| 419.20
#2008-12-16| 430.30
#2008-12-17| 449.93
#2008-12-18| 460.52
#2008-12-19| 435.00
#2008-12-22| 434.39
#2008-12-23| 427.82
#2008-12-24| 433.22
#2008-12-25| .
#2008-12-26| 434.05
#2008-12-29| 439.04
#2008-12-30| 434.20
#2008-12-31| 446.42
#2009-01-01| .
#2009-01-02| 446.92
#2009-01-05| 456.05
#2009-01-06| 462.04
#2009-01-07| 463.16
#2009-01-08| 461.35
#2009-01-09| 461.44
#2009-01-12| 453.66
#2009-01-13| 433.27
#2009-01-14| 424.40
#2009-01-15| 411.17
#2009-01-16| 422.44
#2009-01-19| .
#2009-01-20| 404.62
#2009-01-21| 398.91
#2009-01-22| 407.34
#2009-01-23| 403.81
#2009-01-26| 407.81
#2009-01-27| 411.67
#2009-01-28| 418.36
#2009-01-29| 408.03
#2009-01-30| 400.85
#2009-02-02| 397.17
#2009-02-03| 402.09
#2009-02-04| 404.18
#2009-02-05| 406.19
#2009-02-06| 416.04
#2009-02-09| 428.84
#2009-02-10| 419.22
#2009-02-11| 406.47
#2009-02-12| 405.78
#2009-02-13| 414.11
#2009-02-16| .
#2009-02-17| 385.98
#2009-02-18| 378.45
#2009-02-19| 381.11
#2009-02-20| 371.38
#2009-02-23| 367.12
#2009-02-24| 361.13
#2009-02-25| 365.66
#2009-02-26| 364.50
#2009-02-27| 360.74
#2009-03-02| 350.23
#2009-03-03| 344.62
#2009-03-04| 356.89
#2009-03-05| 362.01
#2009-03-06| 359.39
#2009-03-09| 351.79
#2009-03-10| 358.16
#2009-03-11| 365.50
#2009-03-12| 369.56
#2009-03-13| 380.34
#2009-03-16| 388.81
#2009-03-17| 389.41
#2009-03-18| 396.22
#2009-03-19| 424.50
#2009-03-20| 416.98
#2009-03-23| 420.98
#2009-03-24| 426.61
#2009-03-25| 425.51
#2009-03-26| 431.27
#2009-03-27| 431.23
#2009-03-30| 425.14
#2009-03-31| 422.14
#2009-04-01| 413.24
#2009-04-02| 427.15
#2009-04-03| 430.91
#2009-04-06| 441.59
#2009-04-07| 430.97
#2009-04-08| 423.41
#2009-04-09| 428.56
#2009-04-10| .
#2009-04-13| 431.63
#2009-04-14| 436.10
#2009-04-15| 428.90
#2009-04-16| 434.90
#2009-04-17| 440.81
#2009-04-20| 428.63
#2009-04-21| 424.67
#2009-04-22| 423.97
#2009-04-23| 424.99
#2009-04-24| 433.35
#2009-04-27| 432.56
#2009-04-28| 430.21
#2009-04-29| 443.76
#2009-04-30| 448.18
#2009-05-01| 441.20
#2009-05-04| 455.82
#2009-05-05| 468.01
#2009-05-06| 469.11
#2009-05-07| 484.45
#2009-05-08| 487.33
#2009-05-11| 487.84
#2009-05-12| 484.51
#2009-05-13| 476.99
#2009-05-14| 467.70
#2009-05-15| 467.52
#2009-05-18| 463.88
#2009-05-19| 476.59
#2009-05-20| 483.84
#2009-05-21| 475.83
#2009-05-22| 485.75
#2009-05-25| .
#2009-05-26| 481.36
#2009-05-27| 487.72
#2009-05-28| 478.79
#2009-05-29| 498.15
#2009-06-01| 504.54
#2009-06-02| 521.39
#2009-06-03| 514.20
#2009-06-04| 502.64
#2009-06-05| 507.69
#2009-06-08| 489.49
#2009-06-09| 498.36
#2009-06-10| 502.42
#2009-06-11| 507.35
#2009-06-12| 506.03
#2009-06-15| 502.37
#2009-06-16| 498.87
#2009-06-17| 491.59
#2009-06-18| 508.37
#2009-06-19| 506.21
#2009-06-22| 501.56
#2009-06-23| 495.93
#2009-06-24| 501.80
#2009-06-25| 503.20
#2009-06-26| 507.82
#2009-06-29| 512.05
#2009-06-30| 515.44
#2009-07-01| 507.71
#2009-07-02| 492.51
#2009-07-03| .
#2009-07-06| 490.60
#2009-07-07| 498.35
#2009-07-08| 494.76
#2009-07-09| 492.95
#2009-07-10| 491.37
#2009-07-13| 490.35
#2009-07-14| 497.19
#2009-07-15| 509.58
#2009-07-16| 514.25
#2009-07-17| 514.79
#2009-07-20| 524.92
#2009-07-21| 539.85
#2009-07-22| 543.94
#2009-07-23| 552.47
#2009-07-24| 554.09
#2009-07-27| 560.26
#2009-07-28| 567.03
#2009-07-29| 557.84
#2009-07-30| 555.63
#2009-07-31| 562.17
#2009-08-03| 578.12
#2009-08-04| 586.36
#2009-08-05| 588.89
#2009-08-06| 580.66
#2009-08-07| 586.76
#2009-08-10| 588.65
#2009-08-11| 577.29
#2009-08-12| 587.32
#2009-08-13| 604.81
#2009-08-14| 607.56
#2009-08-17| 581.70
#2009-08-18| 586.51
#2009-08-19| 588.20
#2009-08-20| 585.81
#2009-08-21| 590.88
#2009-08-24| 600.18
#2009-08-25| 603.04
#2009-08-26| 600.00
#2009-08-27| 593.47
#2009-08-28| 607.23
#2009-08-31| 599.37
#2009-09-01| 593.02
#2009-09-02| 582.80
#2009-09-03| 591.67
#2009-09-04| 600.83
#2009-09-07| .
#2009-09-08| 616.08
#2009-09-09| 615.64
#2009-09-10| 617.63
#2009-09-11| 629.24
#2009-09-14| 621.25
#2009-09-15| 615.53
#2009-09-16| 627.40
#2009-09-17| 637.95
#2009-09-18| 633.35
#2009-09-21| 627.30
#2009-09-22| 641.67
#2009-09-23| 644.82
#2009-09-24| 638.35
#2009-09-25| 632.19
#2009-09-28| 638.71
#2009-09-29| 640.01
#2009-09-30| 648.27
#2009-10-01| 651.93
#2009-10-02| 640.87
#2009-10-05| 643.74
#2009-10-06| 659.52
#2009-10-07| 651.31
#2009-10-08| 662.15
#2009-10-09| 654.93
#2009-10-12| 657.13
#2009-10-13| 653.84
#2009-10-14| 660.61
#2009-10-15| 667.05
#2009-10-16| 665.69
#2009-10-19| 680.99
#2009-10-20| 687.51
#2009-10-21| 686.14
#2009-10-22| 680.74
#2009-10-23| 682.76
#2009-10-26| 677.61
#2009-10-27| 669.31
#2009-10-28| 660.31
#2009-10-29| 659.71
#2009-10-30| 655.47
#2009-11-02| 646.76
#2009-11-03| 640.27
#2009-11-04| 646.93
#2009-11-05| 637.99
#2009-11-06| 645.94
#2009-11-09| 660.26
#2009-11-10| 659.41
#2009-11-11| 657.87
#2009-11-12| 656.96
#2009-11-13| 659.94
#2009-11-16| 668.96
#2009-11-17| 656.11
#2009-11-18| 659.35
#2009-11-19| 645.67
#2009-11-20| 636.84
#2009-11-23| 645.46
#2009-11-24| 635.49
#2009-11-25| 638.08
#2009-11-26| .
#2009-11-27| 619.75
#2009-11-30| 631.53
#2009-12-01| 646.88
#2009-12-02| 645.94
#2009-12-03| 642.74
#2009-12-04| 636.50
#2009-12-07| 630.84
#2009-12-08| 628.82
#2009-12-09| 629.60
#2009-12-10| 647.53
#2009-12-11| 640.60
#2009-12-14| 637.49
#2009-12-15| 638.02
#2009-12-16| 639.91
#2009-12-17| 631.01
#2009-12-18| 633.18
#2009-12-21| 632.88
#2009-12-22| 633.18
#2009-12-23| 642.32
#2009-12-24| 640.35
#2009-12-25| .
#2009-12-28| 643.71
#2009-12-29| 659.12
#2009-12-30| 657.47
#2009-12-31| 665.03
#2010-01-01| .
#2010-01-04| 670.74
#2010-01-05| 681.83
#2010-01-06| 679.27
#2010-01-07| 682.20
#2010-01-08| 688.37
#2010-01-11| 694.67
#2010-01-12| 692.01
#2010-01-13| 687.33
#2010-01-14| 688.90
#2010-01-15| 680.65
#2010-01-18| .
#2010-01-19| 672.04
#2010-01-20| 655.61
#2010-01-21| 649.98
#2010-01-22| 640.05
#2010-01-25| 642.72
#2010-01-26| 641.35
#2010-01-27| 638.41
#2010-01-28| 637.47
#2010-01-29| 631.18
#2010-02-01| 628.79
#2010-02-02| 632.92
#2010-02-03| 628.43
#2010-02-04| 617.17
#2010-02-05| 604.51
#2010-02-08| 603.26
#2010-02-09| 601.59
#2010-02-10| 604.48
#2010-02-11| 604.12
#2010-02-12| 604.44
#2010-02-15| .
#2010-02-16| 613.51
#2010-02-17| 620.06
#2010-02-18| 619.47
#2010-02-19| 611.16
#2010-02-22| 620.07
#2010-02-23| 616.19
#2010-02-24| 613.47
#2010-02-25| 612.02
#2010-02-26| 621.98
#2010-03-01| 620.44
#2010-03-02| 620.29
#2010-03-03| 621.29
#2010-03-04| 619.26
#2010-03-05| 627.13
#2010-03-08| 633.40
#2010-03-09| 630.21
#2010-03-10| 640.19
#2010-03-11| 630.78
#2010-03-12| 632.82
#2010-03-15| 633.18
#2010-03-16| 634.63
#2010-03-17| 641.09
#2010-03-18| 643.73
#2010-03-19| 641.05
#2010-03-22| 639.25
#2010-03-23| 638.41
#2010-03-24| 634.43
#2010-03-25| 641.52
#2010-03-26| 637.33
#2010-03-29| 645.07
#2010-03-30| 645.40
#2010-03-31| 648.31
#2010-04-01| 648.45
#2010-04-02| .
#2010-04-05| 646.11
#2010-04-06| 650.78
#2010-04-07| 660.43
#2010-04-08| 654.26
#2010-04-09| 664.02
#2010-04-12| 662.72
#2010-04-13| 658.96
#2010-04-14| 667.15
#2010-04-15| 662.13
#2010-04-16| 659.13
#2010-04-19| 651.22
#2010-04-20| 655.85
#2010-04-21| 655.91
#2010-04-22| 654.25
#2010-04-23| 660.95
#2010-04-26| 670.41
#2010-04-27| 664.05
#2010-04-28| 660.04
#2010-04-29| 666.67
#2010-04-30| 674.84
#2010-05-03| 672.16
#2010-05-04| 668.55
#2010-05-05| 654.95
#2010-05-06| 651.51
#2010-05-07| 633.18
#2010-05-10| 645.22
#2010-05-11| 639.68
#2010-05-12| 636.97
#2010-05-13| 643.84
#2010-05-14| 641.99
#2010-05-17| 626.00
#2010-05-18| 622.84
#2010-05-19| 593.43
#2010-05-20| 585.49
#2010-05-21| 582.80
#2010-05-24| 581.85
#2010-05-25| 562.13
#2010-05-26| 569.02
#2010-05-27| 582.23
#2010-05-28| 582.84
#2010-05-31| .
#2010-06-01| 588.97
#2010-06-02| 577.33
#2010-06-03| 581.08
#2010-06-04| 575.82
#2010-06-07| 564.71
#2010-06-08| 556.73
#2010-06-09| 569.13
#2010-06-10| 580.45
#2010-06-11| 591.38
#2010-06-14| 601.97
#2010-06-15| 597.67
#2010-06-16| 605.27
#2010-06-17| 603.79
#2010-06-18| 609.19
#2010-06-21| 618.94
#2010-06-22| 612.82
#2010-06-23| 616.08
#2010-06-24| 610.53
#2010-06-25| 609.41
#2010-06-28| 604.95
#2010-06-29| 589.62
#2010-06-30| 580.82
#2010-07-01| 571.50
#2010-07-02| 576.69
#2010-07-05| .
#2010-07-06| 582.08
#2010-07-07| 586.51
#2010-07-08| 597.13
#2010-07-09| 601.16
#2010-07-12| 605.73
#2010-07-13| 608.76
#2010-07-14| 618.10
#2010-07-15| 613.11
#2010-07-16| 602.32
#2010-07-19| 590.35
#2010-07-20| 603.32
#2010-07-21| 612.15
#2010-07-22| 613.09
#2010-07-23| 617.23
#2010-07-26| 624.89
#2010-07-27| 624.82
#2010-07-28| 621.21
#2010-07-29| 621.48
#2010-07-30| 621.43
#2010-08-02| 630.97
#2010-08-03| 633.07
#2010-08-04| 629.77
#2010-08-05| 622.97
#2010-08-06| 625.27
#2010-08-09| 627.52
#2010-08-10| 619.35
#2010-08-11| 612.50
#2010-08-12| 601.08
#2010-08-13| 603.36
#2010-08-16| 600.48
#2010-08-17| 599.45
#2010-08-18| 608.05
#2010-08-19| 607.05
#2010-08-20| 592.37
#2010-08-23| 602.69
#2010-08-24| 602.54
#2010-08-25| 590.19
#2010-08-26| 601.63
#2010-08-27| 602.22
#2010-08-30| 610.05
#2010-08-31| 600.61
#2010-09-01| 618.49
#2010-09-02| 625.70
#2010-09-03| 632.37
#2010-09-06| .
#2010-09-07| 650.11
#2010-09-08| 650.24
#2010-09-09| 650.26
#2010-09-10| 652.42
#2010-09-13| 662.03
#2010-09-14| 667.69
#2010-09-15| 665.69
#2010-09-16| 656.06
#2010-09-17| 661.07
#2010-09-20| 667.75
#2010-09-21| 670.46
#2010-09-22| 677.06
#2010-09-23| 668.39
#2010-09-24| 666.98
#2010-09-27| 673.15
#2010-09-28| 674.89
#2010-09-29| 673.93
#2010-09-30| 661.31
#2010-10-01| 675.81
#2010-10-04| 678.20
#2010-10-05| 682.25
#2010-10-06| 688.81
#2010-10-07| 686.84
#2010-10-08| 687.85
#2010-10-11| 687.97
#2010-10-12| 688.32
#2010-10-13| 697.54
#2010-10-14| 702.98
#2010-10-15| 696.99
#2010-10-18| 700.03
#2010-10-19| 689.57
#2010-10-20| 691.75
#2010-10-21| 694.33
#2010-10-22| 695.58
#2010-10-25| 702.86
#2010-10-26| 696.84
#2010-10-27| 687.58
#2010-10-28| 700.23
#2010-10-29| 713.93
#2010-11-01| 716.45
#2010-11-02| 725.66
#2010-11-03| 730.35
#2010-11-04| 748.03
#2010-11-05| 745.37
#2010-11-08| 737.19
#2010-11-09| 743.19
#2010-11-10| 736.18
#2010-11-11| 735.57
#2010-11-12| 726.89
#2010-11-15| 731.94
#2010-11-16| 721.96
#2010-11-17| 721.07
#2010-11-18| 722.86
#2010-11-19| 722.36
#2010-11-22| 724.59
#2010-11-23| 711.03
#2010-11-24| 710.11
#2010-11-25| .
#2010-11-26| 698.50
#2010-11-29| 693.04
#2010-11-30| 690.85
#2010-12-01| 693.30
#2010-12-02| 703.50
#2010-12-03| 712.89
#2010-12-06| 712.76
#2010-12-07| 712.10
#2010-12-08| 699.76
#2010-12-09| 694.68
#2010-12-10| 694.68
#2010-12-13| 704.09
#2010-12-14| 701.12
#2010-12-15| 695.41
#2010-12-16| 685.85
#2010-12-17| 693.52
#2010-12-20| 696.92
#2010-12-21| 705.06
#2010-12-22| 705.18
#2010-12-23| 711.14
#2010-12-24| .
#2010-12-27| 710.51
#2010-12-28| 717.78
#2010-12-29| 724.40
#2010-12-30| 730.72
#2010-12-31| 737.06
#2011-01-03| 731.40
#2011-01-04| 724.70
#2011-01-05| 723.75
#2011-01-06| 719.62
#2011-01-07| 722.14
#2011-01-10| 722.63
#2011-01-11| 723.40
#2011-01-12| 725.73
#2011-01-13| 743.38
#2011-01-14| 740.15
#2011-01-17| .
#2011-01-18| 738.99
#2011-01-19| 741.94
#2011-01-20| 723.34
#2011-01-21| 729.49
#2011-01-24| 735.21
#2011-01-25| 739.40
#2011-01-26| 739.85
#2011-01-27| 744.81
#2011-01-28| 746.41
#2011-01-31| 741.26
#2011-02-01| 749.10
#2011-02-02| 752.12
#2011-02-03| 741.11
#2011-02-04| 745.41
#2011-02-07| 747.77
#2011-02-08| 753.64
#2011-02-09| 749.98
#2011-02-10| 738.14
#2011-02-11| 730.39
#2011-02-14| 730.42
#2011-02-15| 729.80
#2011-02-16| 728.61
#2011-02-17| 736.64
#2011-02-18| 744.93
#2011-02-21| .
#2011-02-22| 722.31
#2011-02-23| 721.07
#2011-02-24| 720.92
#2011-02-25| 723.65
#2011-02-28| 724.12
#2011-03-01| 728.05
#2011-03-02| 719.99
#2011-03-03| 722.27
#2011-03-04| 722.04
#2011-03-07| 724.52
#2011-03-08| 724.39
#2011-03-09| 722.06
#2011-03-10| 714.19
#2011-03-11| 715.63
#2011-03-14| 708.25
#2011-03-15| 691.61
#2011-03-16| 694.83
#2011-03-17| 687.25
#2011-03-18| 698.65
#2011-03-21| 702.41
#2011-03-22| 714.03
#2011-03-23| 715.40
#2011-03-24| 730.09
#2011-03-25| 732.93
#2011-03-28| 735.65
#2011-03-29| 741.43
#2011-03-30| 750.46
#2011-03-31| 753.74
#2011-04-01| 760.53
#2011-04-04| 763.27
#2011-04-05| 770.02
#2011-04-06| 773.56
#2011-04-07| 771.08
#2011-04-08| 773.56
#2011-04-11| 778.27
#2011-04-12| 777.82
#2011-04-13| 784.65
#2011-04-14| 783.56
#2011-04-15| 789.78
#2011-04-18| 782.04
#2011-04-19| 778.18
#2011-04-20| 796.44
#2011-04-21| 803.42
#2011-04-22| .
#2011-04-25| 801.97
#2011-04-26| 807.12
#2011-04-27| 804.82
#2011-04-28| 809.08
#2011-04-29| 818.35
#2011-05-02| 816.99
#2011-05-03| 807.86
#2011-05-04| 797.34
#2011-05-05| 795.05
#2011-05-06| 806.67
#2011-05-09| 802.50
#2011-05-10| 809.60
#2011-05-11| 812.79
#2011-05-12| 809.61
#2011-05-13| 804.78
#2011-05-16| 804.39
#2011-05-17| 803.37
#2011-05-18| 812.62
#2011-05-19| 813.22
#2011-05-20| 819.59
#2011-05-23| 810.39
#2011-05-24| 824.04
#2011-05-25| 824.32
#2011-05-26| 826.09
#2011-05-27| 834.12
#2011-05-30| .
#2011-05-31| 845.45
#2011-06-01| 847.33
#2011-06-02| 834.39
#2011-06-03| 828.01
#2011-06-06| 831.38
#2011-06-07| 835.42
#2011-06-08| 835.08
#2011-06-09| 836.81
#2011-06-10| 834.51
#2011-06-13| 821.89
#2011-06-14| 832.76
#2011-06-15| 829.05
#2011-06-16| 813.69
#2011-06-17| 818.86
#2011-06-20| 819.92
#2011-06-21| 820.69
#2011-06-22| 826.05
#2011-06-23| 820.91
#2011-06-24| 820.21
#2011-06-27| 809.38
#2011-06-28| 812.20
#2011-06-29| 816.04
#2011-06-30| 831.01
#2011-07-01| 838.53
#2011-07-04| .
#2011-07-05| 841.41
#2011-07-06| 835.77
#2011-07-07| 839.79
#2011-07-08| 842.30
#2011-07-11| 830.80
#2011-07-12| 822.03
#2011-07-13| 837.69
#2011-07-14| 841.92
#2011-07-15| 839.82
#2011-07-18| 835.23
#2011-07-19| 850.91
#2011-07-20| 854.02
#2011-07-21| 866.14
#2011-07-22| 875.87
#2011-07-25| 872.40
#2011-07-26| 875.37
#2011-07-27| 875.19
#2011-07-28| 873.58
#2011-07-29| 874.73
#2011-08-01| 882.15
#2011-08-02| 876.01
#2011-08-03| 860.65
#2011-08-04| 851.88
#2011-08-05| 813.38
#2011-08-08| 778.46
#2011-08-09| 748.08
#2011-08-10| 761.24
#2011-08-11| 772.61
#2011-08-12| 783.26
#2011-08-15| 794.93
#2011-08-16| 807.80
#2011-08-17| 816.30
#2011-08-18| 803.13
#2011-08-19| 800.23
#2011-08-22| 801.87
#2011-08-23| 806.65
#2011-08-24| 808.17
#2011-08-25| 809.51
#2011-08-26| 811.56
#2011-08-29| 825.16
#2011-08-30| 834.45
#2011-08-31| 837.43
#2011-09-01| 835.15
#2011-09-02| 828.50
#2011-09-05| .
#2011-09-06| 796.81
#2011-09-07| 807.91
#2011-09-08| 819.37
#2011-09-09| 808.81
#2011-09-12| 794.73
#2011-09-13| 803.54
#2011-09-14| 795.25
#2011-09-15| 800.45
#2011-09-16| 811.66
#2011-09-19| 800.74
#2011-09-20| 806.37
#2011-09-21| 801.42
#2011-09-22| 768.84
#2011-09-23| 761.76
#2011-09-26| 744.80
#2011-09-27| 778.10
#2011-09-28| 771.05
#2011-09-29| 765.38
#2011-09-30| 764.26
#2011-10-03| 752.21
#2011-10-04| 746.50
#2011-10-05| 756.97
#2011-10-06| 766.49
#2011-10-07| 782.96
#2011-10-10| 786.30
#2011-10-11| 786.78
#2011-10-12| 784.67
#2011-10-13| 771.92
#2011-10-14| 782.42
#2011-10-17| 778.59
#2011-10-18| 764.19
#2011-10-19| 774.95
#2011-10-20| 766.41
#2011-10-21| 775.18
#2011-10-24| 780.16
#2011-10-25| 772.24
#2011-10-26| 767.22
#2011-10-27| 793.12
#2011-10-28| 803.67
#2011-10-31| 795.15
#2011-11-01| 779.93
#2011-11-02| 773.28
#2011-11-03| 770.05
#2011-11-04| 778.67
#2011-11-07| 785.19
#2011-11-08| 786.17
#2011-11-09| 775.08
#2011-11-10| 759.98
#2011-11-11| 770.32
#2011-11-14| 762.50
#2011-11-15| 755.08
#2011-11-16| 742.93
#2011-11-17| 737.25
#2011-11-18| 727.25
#2011-11-21| 715.67
#2011-11-22| 716.15
#2011-11-23| 718.89
#2011-11-24| .
#2011-11-25| 707.15
#2011-11-28| 720.78
#2011-11-29| 729.82
#2011-11-30| 753.86
#2011-12-01| 752.89
#2011-12-02| 758.27
#2011-12-05| 763.79
#2011-12-06| 759.80
#2011-12-07| 757.45
#2011-12-08| 753.50
#2011-12-09| 751.69
#2011-12-12| 750.24
#2011-12-13| 748.85
#2011-12-14| 735.15
#2011-12-15| 735.26
#2011-12-16| 741.33
#2011-12-19| 730.32
#2011-12-20| 736.87
#2011-12-21| 737.42
#2011-12-22| 739.90
#2011-12-23| 741.21
#2011-12-26| .
#2011-12-27| 738.96
#2011-12-28| 744.95
#2011-12-29| 747.43
#2011-12-30| 764.00
#2012-01-02| .
#2012-01-03| 774.14
#2012-01-04| 772.10
#2012-01-05| 764.96
#2012-01-06| 757.88
#2012-01-09| 759.91
#2012-01-10| 765.04
#2012-01-11| 765.04
#2012-01-12| 759.90
#2012-01-13| 760.76
#2012-01-16| .
#2012-01-17| 772.40
#2012-01-18| 782.35
#2012-01-19| 783.21
#2012-01-20| 788.96
#2012-01-23| 799.98
#2012-01-24| 791.50
#2012-01-25| 792.12
#2012-01-26| 808.57
#2012-01-27| 812.29
#2012-01-30| 810.65
#2012-01-31| 815.26
#2012-02-01| 825.26
#2012-02-02| 829.03
#2012-02-03| 831.05
#2012-02-06| 826.49
#2012-02-07| 830.68
#2012-02-08| 834.33
#2012-02-09| 834.74
#2012-02-10| 831.70
#2012-02-13| 835.84
#2012-02-14| 831.45
#2012-02-15| 827.89
#2012-02-16| 819.99
#2012-02-17| 824.47
#2012-02-20| .
#2012-02-21| 839.89
#2012-02-22| 829.28
#2012-02-23| 832.70
#2012-02-24| 835.19
#2012-02-27| 832.43
#2012-02-28| 831.79
#2012-02-29| 841.34
#2012-03-01| 840.20
#2012-03-02| 846.50
#2012-03-05| 838.61
#2012-03-06| 831.16
#2012-03-07| 838.51
#2012-03-08| 845.14
#2012-03-09| 852.38
#2012-03-12| 850.04
#2012-03-13| 860.96
#2012-03-14| 853.18
#2012-03-15| 874.83
#2012-03-16| 871.55
#2012-03-19| 867.00
#2012-03-20| 862.08
#2012-03-21| 857.23
#2012-03-22| 851.00
#2012-03-23| 854.36
#2012-03-26| 864.31
#2012-03-27| 866.34
#2012-03-28| 861.05
#2012-03-29| 859.23
#2012-03-30| 868.18
#2012-04-02| 866.65
#2012-04-03| 864.97
#2012-04-04| 854.37
#2012-04-05| 854.85
#2012-04-06| .
#2012-04-09| 860.45
#2012-04-10| 854.54
#2012-04-11| 856.28
#2012-04-12| 869.62
#2012-04-13| 867.17
#2012-04-16| 858.27
#2012-04-17| 861.96
#2012-04-18| 868.71
#2012-04-19| 865.75
#2012-04-20| 865.25
#2012-04-23| 859.38
#2012-04-24| 865.11
#2012-04-25| 864.52
#2012-04-26| 864.53
#2012-04-27| 872.25
#2012-04-30| 877.72
#2012-05-01| 880.98
#2012-05-02| 885.20
#2012-05-03| 864.43
#2012-05-04| 850.31
#2012-05-07| 848.20
#2012-05-08| 843.22
#2012-05-09| 842.20
#2012-05-10| 848.50
#2012-05-11| 842.90
#2012-05-14| 836.97
#2012-05-15| 825.38
#2012-05-16| 814.26
#2012-05-17| 816.07
#2012-05-18| 802.70
#2012-05-21| 804.71
#2012-05-22| 817.29
#2012-05-23| 796.28
#2012-05-24| 797.29
#2012-05-25| 795.99
#2012-05-28| .
#2012-05-29| 803.97
#2012-05-30| 797.26
#2012-05-31| 794.33
#2012-06-01| 784.55
#2012-06-04| 791.50
#2012-06-05| 780.16
#2012-06-06| 804.45
#2012-06-07| 810.86
#2012-06-08| 802.20
#2012-06-11| 809.25
#2012-06-12| 803.89
#2012-06-13| 798.53
#2012-06-14| 809.89
#2012-06-15| 824.39
#2012-06-18| 830.85
#2012-06-19| 841.13
#2012-06-20| 831.90
#2012-06-21| 822.83
#2012-06-22| 815.42
#2012-06-25| 813.03
#2012-06-26| 811.11
#2012-06-27| 813.78
#2012-06-28| 812.38
#2012-06-29| 829.63
#2012-07-02| 837.63
#2012-07-03| 842.52
#2012-07-04| .
#2012-07-05| 851.24
#2012-07-06| 843.75
#2012-07-09| 842.55
#2012-07-10| 838.82
#2012-07-11| 843.60
#2012-07-12| 838.86
#2012-07-13| 844.39
#2012-07-16| 838.37
#2012-07-17| 834.50
#2012-07-18| 842.07
#2012-07-19| 848.61
#2012-07-20| 839.05
#2012-07-23| 829.14
#2012-07-24| 827.02
#2012-07-25| 823.09
#2012-07-26| 847.05
#2012-07-27| 856.92
#2012-07-30| 861.74
#2012-07-31| 871.34
#2012-08-01| 869.07
#2012-08-02| 875.91
#2012-08-03| 880.92
#2012-08-06| 887.91
#2012-08-07| 889.26
#2012-08-08| 883.92
#2012-08-09| 881.00
#2012-08-10| 881.25
#2012-08-13| 881.80
#2012-08-14| 881.61
#2012-08-15| 887.66
#2012-08-16| 885.60
#2012-08-17| 887.55
#2012-08-20| 894.34
#2012-08-21| 903.54
#2012-08-22| 891.79
#2012-08-23| 900.72
#2012-08-24| 883.79
#2012-08-27| 882.22
#2012-08-28| 880.64
#2012-08-29| 875.89
#2012-08-30| 873.76
#2012-08-31| 888.36
#2012-09-03| .
#2012-09-04| 878.97
#2012-09-05| 879.15
#2012-09-06| 893.21
#2012-09-07| 911.18
#2012-09-10| 913.91
#2012-09-11| 925.19
#2012-09-12| 937.12
#2012-09-13| 943.62
#2012-09-14| 952.21
#2012-09-17| 952.90
#2012-09-18| 951.60
#2012-09-19| 950.77
#2012-09-20| 954.81
#2012-09-21| 957.04
#2012-09-24| 945.73
#2012-09-25| 957.91
#2012-09-26| 946.10
#2012-09-27| 956.94
#2012-09-28| 964.27
#2012-10-01| 961.80
#2012-10-02| 974.77
#2012-10-03| 967.04
#2012-10-04| 965.10
#2012-10-05| 975.73
#2012-10-08| 974.53
#2012-10-09| 967.82
#2012-10-10| 961.40
#2012-10-11| 960.30
#2012-10-12| 964.32
#2012-10-15| 966.99
#2012-10-16| 968.22
#2012-10-17| 984.72
#2012-10-18| 993.76
#2012-10-19| 986.52
#2012-10-22| 986.46
#2012-10-23| 984.05
#2012-10-24| 986.10
#2012-10-25| 992.44
#2012-10-26| 990.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.73
#2012-11-01| 981.87
#2012-11-02| 976.95
#2012-11-05| 975.31
#2012-11-06| 981.10
#2012-11-07| 982.34
#2012-11-08| 974.89
#2012-11-09| 972.42
#2012-11-12| 982.84
#2012-11-13| 981.81
#2012-11-14| 966.31
#2012-11-15| 966.80
#2012-11-16| 963.74
#2012-11-19| 975.06
#2012-11-20| 977.85
#2012-11-21| 972.95
#2012-11-22| .
#2012-11-23| 993.46
#2012-11-26| 994.69
#2012-11-27| 991.72
#2012-11-28| 994.50
#2012-11-29| 995.83
#2012-11-30|1000.00
#2012-12-03| 999.89
#2012-12-04| 993.51
#2012-12-05| 992.98
#2012-12-06|1008.31
#2012-12-07|1013.74
#2012-12-10|1013.56
#2012-12-11|1017.17
#2012-12-12|1010.05
#2012-12-13|1008.48
#2012-12-14|1009.37
#2012-12-17|1006.90
#2012-12-18|1009.27
#2012-12-19|1015.70
#2012-12-20|1025.19
#2012-12-21|1008.93
#2012-12-24|1007.12
#2012-12-25|1007.12
#2012-12-26|1000.21
#2012-12-27|1002.63
#2012-12-28|1007.53
#2012-12-31|1011.72
#2013-01-01|1011.72
#2013-01-02|1022.21
#2013-01-03|1023.87
#2013-01-04|1016.73
#2013-01-07|1026.26
#2013-01-08|1028.47
#2013-01-09|1036.54
#2013-01-10|1044.81
#2013-01-11|1044.84
#2013-01-14|1051.95
#2013-01-15|1057.34
#2013-01-16|1057.60
#2013-01-17|1066.17
#2013-01-18|1051.25
#2013-01-21|1058.06
#2013-01-22|1065.82
#2013-01-23|1068.14
#2013-01-24|1063.71
#2013-01-25|1067.00
#2013-01-28|1058.43
#2013-01-29|1063.71
#2013-01-30|1070.75
#2013-01-31|1084.10
#2013-02-01|1087.45
#2013-02-04|1088.46
#2013-02-05|1074.05
#2013-02-06|1073.41
#2013-02-07|1055.84
#2013-02-08|1069.78
#2013-02-11|1064.17
#2013-02-12|1072.56
#2013-02-13|1072.57
#2013-02-14|1086.05
#2013-02-15|1070.13
#2013-02-18|1074.73
#2013-02-19|1085.42
#2013-02-20|1063.09
#2013-02-21|1049.68
#2013-02-22|1062.96
#2013-02-25|1068.33
#2013-02-26|1053.75
#2013-02-27|1062.60
#2013-02-28|1080.93
#2013-03-01|1074.55
#2013-03-04|1056.53
#2013-03-05|1065.25
#2013-03-06|1077.92
#2013-03-07|1083.18
#2013-03-08|1079.01
#2013-03-11| .
#2013-03-12|1093.08
#2013-03-13|1081.76
#2013-03-14|1088.72
#2013-03-15|1097.94
#2013-03-18|1082.76
#2013-03-19|1081.96
#2013-03-20|1080.87
#2013-03-21|1094.13
#2013-03-22|1096.32
#2013-03-25|1094.31
#2013-03-26|1101.35
#2013-03-27|1117.81
#2013-03-28|1122.44
#2013-03-29| .
#2013-04-01|1121.31
#2013-04-02|1123.42
#2013-04-03|1126.35
#2013-04-04|1124.52
#2013-04-05|1129.84
#2013-04-08|1125.09
#2013-04-09|1128.89
#2013-04-10|1143.81
#2013-04-11|1151.97
#2013-04-12|1149.90
#2013-04-15|1142.78
#2013-04-16|1137.92
#2013-04-17|1148.64
#2013-04-18|1136.12
#2013-04-19|1137.46
#2013-04-22|1147.75
#2013-04-23|1150.77
#2013-04-24|1163.19
#2013-04-25|1173.38
#2013-04-26|1173.12
#2013-04-29|1185.65
#2013-04-30|1196.03
#2013-05-01|1180.53
#2013-05-02|1170.96
#2013-05-03|1166.03
#2013-05-06|1175.25
#2013-05-07|1176.91
#2013-05-08|1175.28
#2013-05-09|1183.70
#2013-05-10|1165.44
#2013-05-13|1167.68
#2013-05-14|1157.80
#2013-05-15|1157.89
#2013-05-16|1155.65
#2013-05-17|1127.44
#2013-05-20|1139.38
#2013-05-21|1136.25
#2013-05-22|1134.26
#2013-05-23|1136.93
#2013-05-24|1121.71
#2013-05-27|1107.26
#2013-05-28|1106.71
#2013-05-29|1114.90
#2013-05-30|1107.14
#2013-05-31|1098.81
#2013-06-03|1111.21
#2013-06-04|1091.68
#2013-06-05|1081.02
#2013-06-06|1084.96
#2013-06-07|1074.96
#2013-06-10|1084.07
#2013-06-11|1075.38
#2013-06-12|1086.63
#2013-06-13|1083.68
#2013-06-14|1096.88
#2013-06-17|1093.59
#2013-06-18|1090.93
#2013-06-19|1096.40
#2013-06-20|1042.37
#2013-06-21|1035.11
#2013-06-24|1039.58
#2013-06-25|1023.20
#2013-06-26|1056.64
#2013-06-27|1054.64
#2013-06-28|1053.90
#2013-07-01|1061.95
#2013-07-02|1064.30
#2013-07-03|1063.48
#2013-07-04|1079.70
#2013-07-05|1066.29
#2013-07-08|1081.76
#2013-07-09|1093.17
#2013-07-10|1098.76
#2013-07-11|1098.20
#2013-07-12|1095.50
#2013-07-15|1105.60
#2013-07-16|1105.35
#2013-07-17|1107.16
#2013-07-18|1103.01
#2013-07-19|1105.64
#2013-07-22|1112.16
#2013-07-23|1120.61
#2013-07-24|1123.55
#2013-07-25|1129.65
#2013-07-26|1132.01
#2013-07-29|1123.82
#2013-07-30|1110.00
#2013-07-31|1104.73
#2013-08-01|1095.03
#2013-08-02|1101.90
#2013-08-05|1098.26
#2013-08-06|1108.30
#2013-08-07|1111.40
#2013-08-08|1120.94
#2013-08-09|1118.93
#2013-08-12|1115.53
#2013-08-13|1100.97
#2013-08-14|1113.62
#2013-08-15|1113.18
#2013-08-16|1119.56
#2013-08-19|1112.73
#2013-08-20|1100.34
#2013-08-21|1098.14
#2013-08-22|1087.08
#2013-08-23|1079.54
#2013-08-26|1093.53
#2013-08-27|1081.60
#2013-08-28|1076.46
#2013-08-29|1072.33
#2013-08-30|1074.45
#2013-09-02|1099.98
#2013-09-03|1103.15
#2013-09-04|1120.10
#2013-09-05|1117.90
#2013-09-06|1128.73
#2013-09-09|1135.95
#2013-09-10|1146.37
#2013-09-11|1150.17
#2013-09-12|1162.82
#2013-09-13|1165.73
#2013-09-16|1184.85
#2013-09-17|1193.88
#2013-09-18|1194.91
#2013-09-19|1231.46
#2013-09-20|1221.05
#2013-09-23|1214.83
#2013-09-24|1205.35
#2013-09-25|1217.02
#2013-09-26|1222.08
#2013-09-27|1222.82
#2013-09-30|1221.20
#2013-10-01|1214.86
#2013-10-02|1220.31
#2013-10-03|1225.52
#2013-10-04|1231.17
#2013-10-07|1226.82
#2013-10-08|1222.26
#2013-10-09|1212.08
#2013-10-10|1211.48
#2013-10-11|1221.07
#2013-10-14|1226.00
#2013-10-15|1234.79
#2013-10-16|1244.71
#2013-10-17|1267.10
#2013-10-18|1261.58
#2013-10-21|1266.14
#2013-10-22|1286.34
#2013-10-23|1280.04
#2013-10-24|1261.25
#2013-10-25|1259.39
#2013-10-28|1257.80
#2013-10-29|1249.75
#2013-10-30|1250.75
#2013-10-31|1267.29
#2013-11-01|1262.64
#2013-11-04|1269.48
#2013-11-05|1284.64
#2013-11-06|1304.27
#2013-11-07|1285.12
#2013-11-08|1282.52
#2013-11-11|1272.22
#2013-11-12|1270.30
#2013-11-13|1274.00
#2013-11-14|1281.85
#2013-11-15|1285.21
#2013-11-18|1286.24
#2013-11-19|1277.82
#2013-11-20|1266.70
#2013-11-21|1243.95
#2013-11-22|1234.50
#2013-11-25|1239.30
#2013-11-26|1226.18
#2013-11-27|1222.39
#2013-11-28|1225.50
#2013-11-29|1228.12
#2013-12-02|1230.92
#2013-12-03|1240.12
#2013-12-04|1215.80
#2013-12-05|1210.64
#2013-12-06|1223.62
#2013-12-09|1228.38
#2013-12-10|1231.90
#2013-12-11|1218.18
#2013-12-12|1225.71
#2013-12-13|1229.21
#2013-12-16|1234.10
#2013-12-17|1227.77
#2013-12-18|1211.76
#2013-12-19|1211.60
#2013-12-20|1209.22
#2013-12-23|1221.95
#2013-12-24|1231.23
#2013-12-25|1231.23
#2013-12-26|1225.82
#2013-12-27|1228.37
#2013-12-30|1230.64
#2013-12-31|1225.91
#2014-01-01|1225.91
#2014-01-02|1223.30
#2014-01-03|1243.67
#2014-01-06|1242.66
#2014-01-07|1239.15
#2014-01-08|1250.54
#2014-01-09|1258.00
#2014-01-10|1277.60
#2014-01-13|1301.21
#2014-01-14|1303.20
#2014-01-15|1310.81
#2014-01-16|1308.55
#2014-01-17|1291.28
#2014-01-20|1289.02
#2014-01-21|1307.43
#2014-01-22|1314.44
#2014-01-23|1306.38
#2014-01-24|1281.78
#2014-01-27|1274.95
#2014-01-28|1278.30
#2014-01-29|1287.51
#2014-01-30|1257.72
#2014-01-31|1258.25
#2014-02-03|1253.92
#2014-02-04|1243.48
#2014-02-05|1253.95
#2014-02-06|1263.65
#2014-02-07|1272.86
#2014-02-10|1269.54
#2014-02-11|1279.50
#2014-02-12|1284.91
#2014-02-13|1293.90
#2014-02-14|1298.04
#2014-02-17|1298.45
#2014-02-18|1289.67
#2014-02-19|1296.33
#2014-02-20|1292.59
#2014-02-21|1292.80
#2014-02-24|1310.18
#2014-02-25|1312.72
#2014-02-26|1307.52
#2014-02-27|1318.33
#2014-02-28|1329.28
#2014-03-03|1333.35
#2014-03-04|1344.63
#2014-03-05|1362.47
#2014-03-06|1385.21
#2014-03-07|1385.43
#2014-03-10|1385.66
#2014-03-11|1385.25
#2014-03-12|1382.41
#2014-03-13|1398.31
#2014-03-14|1384.26
#2014-03-17|1390.32
#2014-03-18|1414.06
#2014-03-19|1419.91
#2014-03-20|1407.57
#2014-03-21|1398.58
#2014-03-24|1397.82
#2014-03-25|1403.51
#2014-03-26|1408.41
#2014-03-27|1418.25
#2014-03-28|1419.77
#2014-03-31|1421.09
#2014-04-01|1415.52
#2014-04-02|1395.30
#2014-04-03|1403.82
#2014-04-04|1410.52
#2014-04-07|1399.90
#2014-04-08|1393.99
#2014-04-09|1405.32
#2014-04-10|1427.20
#2014-04-11|1418.18
#2014-04-14|1406.98
#2014-04-15|1405.89
#2014-04-16|1401.33
#2014-04-17|1401.58
#2014-04-18|1400.87
#2014-04-21|1399.46
#2014-04-22|1405.44
#2014-04-23|1411.99
#2014-04-24|1414.11
#2014-04-25|1417.08
#2014-04-28|1400.52
#2014-04-29|1410.67
#2014-04-30|1441.05
#2014-05-01|1437.89
#2014-05-02|1449.41
#2014-05-05|1443.90
#2014-05-06|1448.85
#2014-05-07|1437.09
#2014-05-08|1425.68
#2014-05-09|1416.01
#2014-05-12|1418.14
#2014-05-13|1434.51
#2014-05-14|1441.13
#2014-05-15|1434.77
#2014-05-16|1431.37
#2014-05-19|1427.46
#2014-05-20|1408.27
#2014-05-21|1399.19
#2014-05-22|1408.47
#2014-05-23|1411.36
#2014-05-26|1413.49
#2014-05-27|1407.81
#2014-05-28|1407.73
#2014-05-29|1406.75
#2014-05-30|1408.93
#2014-06-02|1406.02
#2014-06-03|1396.22
#2014-06-04|1391.66
#2014-06-05|1399.00
#2014-06-06|1410.55
#2014-06-09|1409.65
#2014-06-10|1409.15
#2014-06-11|1415.17
#2014-06-12|1444.31
#2014-06-13|1434.72
#2014-06-16|1440.28
#2014-06-17|1440.67
#2014-06-18|1442.49
#2014-06-19|1451.46
#2014-06-20|1431.16
#2014-06-23|1430.64
#2014-06-24|1424.36
#2014-06-25|1426.81
#2014-06-26|1437.69
#2014-06-27|1443.49
#2014-06-30|1440.16
#2014-07-01|1444.55
#2014-07-02|1444.04
#2014-07-03|1449.94
#2014-07-04|1453.59
#2014-07-07|1456.32
#2014-07-08|1454.39
#2014-07-09|1445.42
#2014-07-10|1448.18
#2014-07-11|1438.67
#2014-07-14|1448.57
#2014-07-15|1437.86
#2014-07-16|1430.05
#2014-07-17|1424.31
#2014-07-18|1419.81
#2014-07-21|1429.62
#2014-07-22|1427.48
#2014-07-23|1434.46
#2014-07-24|1429.04
#2014-07-25|1422.44
#2014-07-28|1418.74
#2014-07-29|1402.65
#2014-07-30|1392.59
#2014-07-31|1400.02
#2014-08-01|1390.49
#2014-08-04|1384.92
#2014-08-05|1383.30
#2014-08-06|1375.52
#2014-08-07|1380.24
#2014-08-08|1367.56
#2014-08-11|1362.92
#2014-08-12|1361.23
#2014-08-13|1364.67
#2014-08-14|1373.44
#2014-08-15|1375.21
#2014-08-18|1373.68
#2014-08-19|1380.84
#2014-08-20|1383.37
#2014-08-21|1387.49
#2014-08-22|1386.88
#2014-08-25|1385.46
#2014-08-26|1386.78
#2014-08-27|1404.97
#2014-08-28|1404.73
#2014-08-29|1398.06
#2014-09-01|1400.67
#2014-09-02|1390.56
#2014-09-03|1394.37
#2014-09-04|1395.35
#2014-09-05|1401.75
#2014-09-08|1399.14
#2014-09-09|1389.90
#2014-09-10|1382.98
#2014-09-11|1379.14
#2014-09-12|1363.29
#2014-09-15|1360.28
#2014-09-16|1353.45
#2014-09-17|1342.78
#2014-09-18|1342.93
#2014-09-19|1344.88
#2014-09-22|1359.59
#2014-09-23|1348.83
#2014-09-24|1359.64
#2014-09-25|1343.32
#2014-09-26|1326.68
#2014-09-29|1309.21
#2014-09-30|1313.98
#2014-10-01|1314.60
#2014-10-02|1320.60
#2014-10-03|1299.07
#2014-10-06|1307.45
#2014-10-07|1316.32
#2014-10-08|1308.89
#2014-10-09|1331.91
#2014-10-10|1306.84
#2014-10-13|1298.71
#2014-10-14|1289.77
#2014-10-15|1306.55
#2014-10-16|1301.17
#2014-10-17|1302.81
#2014-10-20|1319.58
#2014-10-21|1331.52
#2014-10-22|1338.02
#2014-10-23|1321.99
#2014-10-24|1337.54
#2014-10-27|1342.73
#2014-10-28|1353.24
#2014-10-29|1362.35
#2014-10-30|1345.88
#2014-10-31|1341.99
#2014-11-03|1341.10
#2014-11-04|1352.03
#2014-11-05|1335.91
#2014-11-06|1337.59
#2014-11-07|1338.39
#2014-11-10|1359.72
#2014-11-11|1368.07
#2014-11-12|1387.80
#2014-11-13|1383.76
#2014-11-14|1388.12
#2014-11-17|1394.07
#2014-11-18|1399.42
#2014-11-19|1388.13
#2014-11-20|1390.66
#2014-11-21|1386.15
#2014-11-24|1375.23
#2014-11-25|1360.08
#2014-11-26|1378.33
#2014-11-27|1373.26
#2014-11-28|1361.91
#2014-12-01|1371.35
#2014-12-02|1356.78
#2014-12-03|1371.94
#2014-12-04|1378.88
#2014-12-05|1368.64
#2014-12-08|1358.89
#2014-12-09|1374.53
#2014-12-10|1367.95
#2014-12-11|1374.76
#2014-12-12|1374.83
#2014-12-15|1364.67
#2014-12-16|1371.45
#2014-12-17|1363.86
#2014-12-18|1372.70
#2014-12-19|1378.62
#2014-12-22|1380.42
#2014-12-23|1378.12
#2014-12-24|1378.23
#2014-12-25|1378.23
#2014-12-26|1386.09
#2014-12-29|1401.09
#2014-12-30|1406.59
#2014-12-31|1398.27
#2015-01-01|1398.27
#2015-01-02|1381.90
#2015-01-05|1385.36
#2015-01-06|1390.18
#2015-01-07|1378.30
#2015-01-08|1396.22
#2015-01-09|1402.06
#2015-01-12|1397.17
#2015-01-13|1397.38
#2015-01-14|1397.95
#2015-01-15|1402.28
#2015-01-16|1396.56
#2015-01-19|1403.40
#2015-01-20|1388.59
#2015-01-21|1382.81
#2015-01-22|1364.79
#2015-01-23|1361.24
#2015-01-26|1354.11
#2015-01-27|1372.48
#2015-01-28|1386.59
#2015-01-29|1343.99
#2015-01-30|1334.11
#2015-02-02|1345.07
#2015-02-03|1343.48
#2015-02-04|1360.65
#2015-02-05|1367.66
#2015-02-06|1365.90
#2015-02-09|1369.33
#2015-02-10|1370.30
#2015-02-11|1366.75
#2015-02-12|1360.42
#2015-02-13|1381.74
#2015-02-16|1383.10
#2015-02-17|1382.09
#2015-02-18|1378.61
#2015-02-19|1371.51
#2015-02-20|1374.32
#2015-02-23|1377.22
#2015-02-24|1359.83
#2015-02-25|1402.43
#2015-02-26|1410.32
#2015-02-27|1417.02
#2015-03-02|1412.08
#2015-03-03|1418.47
#2015-03-04|1419.92
#2015-03-05|1399.51
#2015-03-06|1392.01
#2015-03-09|1389.08
#2015-03-10|1367.95
#2015-03-11|1351.04
#2015-03-12|1392.39
#2015-03-13|1382.16
#2015-03-16|1395.59
#2015-03-17|1378.59
#2015-03-18|1373.89
#2015-03-19|1379.62
#2015-03-20|1414.55
#2015-03-23|1427.90
#2015-03-24|1429.20
#2015-03-25|1428.67
#2015-03-26|1412.76
#2015-03-27|1412.66
#2015-03-30|1396.49
#2015-03-31|1397.64
#2015-04-01|1389.27
#2015-04-02|1398.03
#2015-04-03|1416.60
#2015-04-06|1420.70
#2015-04-07|1410.10
#2015-04-08|1420.40
#2015-04-09|1413.99
#2015-04-10|1414.06
#2015-04-13|1395.04
#2015-04-14|1424.44
#2015-04-15|1417.47
#2015-04-16|1440.96
#2015-04-17|1441.12
#2015-04-20|1430.73
#2015-04-21|1435.85
#2015-04-22|1426.22
#2015-04-23|1400.09
#2015-04-24|1402.76
#2015-04-27|1412.47
#2015-04-28|1428.14
#2015-04-29|1418.78
#2015-04-30|1411.83
#2015-05-01|1400.65
#2015-05-04|1395.86
#2015-05-05|1405.85
#2015-05-06|1395.66
#2015-05-07|1367.96
#2015-05-08|1374.63
#2015-05-11|1357.04
#2015-05-12|1360.10
#2015-05-13|1382.61
#2015-05-14|1385.99
#2015-05-15|1386.96
#2015-05-18|1375.80
#2015-05-19|1363.20
#2015-05-20|1357.33
#2015-05-21|1359.94
#2015-05-22|1359.38
#2015-05-25|1366.55
#2015-05-26|1354.25
#2015-05-27|1341.66
#2015-05-28|1334.49
#2015-05-29|1341.64
#2015-06-01|1339.28
#2015-06-02|1357.13
#2015-06-03|1360.30
#2015-06-04|1351.87
#2015-06-05|1339.11
#2015-06-08|1351.72
#2015-06-09|1354.07
#2015-06-10|1355.16
#2015-06-11|1325.80
#2015-06-12|1323.80
#2015-06-15|1319.58
#2015-06-16|1314.63
#2015-06-17|1293.64
#2015-06-18|1292.81
#2015-06-19|1291.82
#2015-06-22|1286.56
#2015-06-23|1278.50
#2015-06-24|1280.98
#2015-06-25|1282.12
#2015-06-26|1270.91
#2015-06-29|1257.37
#2015-06-30|1253.70
#2015-07-01|1264.94
#2015-07-02|1271.30
#2015-07-03|1263.11
#2015-07-06|1252.39
#2015-07-07|1246.41
#2015-07-08|1254.18
#2015-07-09|1248.13
#2015-07-10|1241.67
#2015-07-13|1234.99
#2015-07-14|1248.96
#2015-07-15|1244.45
#2015-07-16|1231.53
#2015-07-17|1238.12
#2015-07-20|1246.78
#2015-07-21|1264.65
#2015-07-22|1260.83
#2015-07-23|1269.37
#2015-07-24|1256.57
#2015-07-27|1261.51
#2015-07-28|1264.46
#2015-07-29|1269.25
#2015-07-30|1254.27
#2015-07-31|1271.41
#2015-08-03|1270.98
#2015-08-04|1260.99
#2015-08-05|1250.58
#2015-08-06|1254.21
#2015-08-07|1251.36
#2015-08-10|1249.52
#2015-08-11|1228.88
#2015-08-12|1233.35
#2015-08-13|1215.14
#2015-08-14|1206.23
#2015-08-17|1216.65
#2015-08-18|1213.23
#2015-08-19|1216.32
#2015-08-20|1227.59
#2015-08-21|1244.16
#2015-08-24|1180.62
#2015-08-25|1183.70
#2015-08-26|1158.16
#2015-08-27|1175.16
#2015-08-28|1185.37
#2015-08-31|1158.35
#2015-09-01|1158.08
#2015-09-02|1145.96
#2015-09-03|1150.35
#2015-09-04|1131.28
#2015-09-07|1129.09
#2015-09-08|1149.88
#2015-09-09|1177.85
#2015-09-10|1156.44
#2015-09-11|1153.90
#2015-09-14|1165.41
#2015-09-15|1155.59
#2015-09-16|1170.49
#2015-09-17|1168.78
#2015-09-18|1189.54
#2015-09-21|1165.52
#2015-09-22|1160.00
#2015-09-23|1151.81
#2015-09-24|1173.05
#2015-09-25|1175.55
#2015-09-28|1174.10
#2015-09-29|1163.01
#2015-09-30|1162.42
#2015-10-01|1163.53
#2015-10-02|1168.58
#2015-10-05|1188.53
#2015-10-06|1201.44
#2015-10-07|1217.97
#2015-10-08|1209.20
#2015-10-09|1228.15
#2015-10-12|1245.35
#2015-10-13|1240.00
#2015-10-14|1259.61
#2015-10-15|1288.57
#2015-10-16|1288.82
#2015-10-19|1291.85
#2015-10-20|1295.22
#2015-10-21|1295.99
#2015-10-22|1308.03
#2015-10-23|1311.84
#2015-10-26|1318.92
#2015-10-27|1328.10
#2015-10-28|1312.15
#2015-10-29|1305.16
#2015-10-30|1319.26
#2015-11-02|1319.69
#2015-11-03|1311.61
#2015-11-04|1306.83
#2015-11-05|1313.96
#2015-11-06|1292.22
#2015-11-09|1291.05
#2015-11-10|1278.99
#2015-11-11|1286.66
#2015-11-12|1281.10
#2015-11-13|1274.03
#2015-11-16|1260.48
#2015-11-17|1257.67
#2015-11-18|1257.05
#2015-11-19|1286.69
#2015-11-20|1286.05
#2015-11-23|1289.69
#2015-11-24|1298.65
#2015-11-25|1293.66
#2015-11-26|1301.48
#2015-11-27|1295.28
#2015-11-30|1308.90
#2015-12-01|1336.41
#2015-12-02|1327.19
#2015-12-03|1318.71
#2015-12-04|1341.54
#2015-12-07|1313.56
#2015-12-08|1305.79
#2015-12-09|1309.31
#2015-12-10|1331.27
#2015-12-11|1328.96
#2015-12-14|1331.41
#2015-12-15|1327.96
#2015-12-16|1338.88
#2015-12-17|1329.52
#2015-12-18|1342.66
#2015-12-21|1350.78
#2015-12-22|1367.66
#2015-12-23|1372.24
#2015-12-24|1386.53
#2015-12-25|1386.53
#2015-12-28|1390.28
#2015-12-29|1409.29
#2015-12-30|1409.04
#2015-12-31|1411.02
#2016-01-01|1411.02
#2016-01-04|1387.53
#2016-01-05|1370.60
#2016-01-06|1355.92
#2016-01-07|1346.94
#2016-01-08|1315.87
#2016-01-11|1301.28
#2016-01-12|1299.78
#2016-01-13|1314.84
#2016-01-14|1285.70
#2016-01-15|1293.22
#2016-01-18|1280.64
#2016-01-19|1293.16
#2016-01-20|1270.17
#2016-01-21|1277.61
#2016-01-22|1295.16
#2016-01-25|1304.97
#2016-01-26|1299.60
#2016-01-27|1303.29
#2016-01-28|1298.02
#2016-01-29|1301.95
#2016-02-01|1310.21
#2016-02-02|1307.91
#2016-02-03|1333.39
#2016-02-04|1343.45
#2016-02-05|1328.38
#2016-02-08|1326.57
#2016-02-09|1317.40
#2016-02-10|1306.68
#2016-02-11|1302.99
#2016-02-12|1283.96
#2016-02-15|1310.37
#2016-02-16|1300.99
#2016-02-17|1318.84
#2016-02-18|1322.59
#2016-02-19|1322.93
#2016-02-22|1348.09
#2016-02-23|1347.26
#2016-02-24|1351.63
#2016-02-25|1362.68
#2016-02-26|1357.58
#2016-02-29|1340.78
#2016-03-01|1352.20
#2016-03-02|1365.33
#2016-03-03|1401.63
#2016-03-04|1419.51
#2016-03-07|1423.10
#2016-03-08|1422.20
#2016-03-09|1429.89
#2016-03-10|1416.89
#2016-03-11|1435.71
#2016-03-14|1435.42
#2016-03-15|1422.14
#2016-03-16|1415.08
#2016-03-17|1469.80
#2016-03-18|1478.50
#2016-03-21|1474.36
#2016-03-22|1477.48
#2016-03-23|1464.01
#2016-03-24|1464.28
#2016-03-25|1464.28
#2016-03-28|1472.49
#2016-03-29|1490.11
#2016-03-30|1527.82
#2016-03-31|1538.35
#2016-04-01|1508.76
#2016-04-04|1512.84
#2016-04-05|1497.23
#2016-04-06|1503.93
#2016-04-07|1502.25
#2016-04-08|1504.82
#2016-04-11|1511.40
#2016-04-12|1516.11
#2016-04-13|1533.53
#2016-04-14|1534.81
#2016-04-15|1551.35
#2016-04-18|1560.95
#2016-04-19|1586.00
#2016-04-20|1584.20
#2016-04-21|1571.62
#2016-04-22|1545.37
#2016-04-25|1545.37
#2016-04-26|1536.59
#2016-04-27|1515.68
#2016-04-28|1551.68
#2016-04-29|1563.42
#2016-05-02|1561.69
#2016-05-03|1557.86
#2016-05-04|1544.95
#2016-05-05|1555.36
#2016-05-06|1543.78
#2016-05-09|1529.96
#2016-05-10|1528.69
#2016-05-11|1552.84
#2016-05-12|1552.11
#2016-05-13|1527.94
#2016-05-16|1537.93
#2016-05-17|1559.98
#2016-05-18|1547.60
#2016-05-19|1523.50
#2016-05-20|1532.28
#2016-05-23|1530.40
#2016-05-24|1518.90
#2016-05-25|1530.92
#2016-05-26|1537.96
#2016-05-27|1540.94
#2016-05-30|1545.08
#2016-05-31|1563.13
#2016-06-01|1570.57
#2016-06-02|1569.25
#2016-06-03|1600.93
#2016-06-06|1602.43
#2016-06-07|1612.20
#2016-06-08|1613.16
#2016-06-09|1636.31
#2016-06-10|1624.78
#2016-06-13|1610.49
#2016-06-14|1573.76
#2016-06-15|1592.40
#2016-06-16|1584.43
#2016-06-17|1592.02
#2016-06-20|1608.87
#2016-06-21|1603.29
#2016-06-22|1597.75
#2016-06-23|1620.51
#2016-06-24|1569.06
#2016-06-27|1546.04
#2016-06-28|1556.09
#2016-06-29|1592.13
#2016-06-30|1616.84
#2016-07-01|1635.82
#2016-07-04|1657.26
#2016-07-05|1648.35
#2016-07-06|1637.44
#2016-07-07|1668.26
#2016-07-08|1684.01
#2016-07-11|1684.94
#2016-07-12|1699.92
#2016-07-13|1698.11
#2016-07-14|1680.85
#2016-07-15|1661.73
#2016-07-18|1664.17
#2016-07-19|1660.04
#2016-07-20|1665.42
#2016-07-21|1663.72
#2016-07-22|1665.25
#2016-07-25|1686.20
#2016-07-26|1700.45
#2016-07-27|1699.79
#2016-07-28|1704.71
#2016-07-29|1750.31
#2016-08-01|1742.13
#2016-08-02|1746.57
#2016-08-03|1718.07
#2016-08-04|1728.90
#2016-08-05|1716.41
#2016-08-08|1727.97
#2016-08-09|1739.07
#2016-08-10|1750.35
#2016-08-11|1760.93
#2016-08-12|1756.50
#2016-08-15|1758.92
#2016-08-16|1748.48
#2016-08-17|1754.80
#2016-08-18|1773.86
#2016-08-19|1774.39
#2016-08-22|1794.90
#2016-08-23|1805.46
#2016-08-24|1787.53
#2016-08-25|1790.36
#2016-08-26|1794.45
#2016-08-29|1762.44
#2016-08-30|1761.73
#2016-08-31|1772.94
#2016-09-01|1790.65
#2016-09-02|1788.62
#2016-09-05|1809.96
#2016-09-06|1836.14
#2016-09-07|1864.02
#2016-09-08|1852.69
#2016-09-09|1815.23
#2016-09-12|1760.21
#2016-09-13|1743.08
#2016-09-14|1739.34
#2016-09-15|1737.23
#2016-09-16|1743.83
#2016-09-19|1764.41
#2016-09-20|1769.89
#2016-09-21|1762.90
#2016-09-22|1777.45
#2016-09-23|1753.74
#2016-09-26|1753.03
#2016-09-27|1756.98
#2016-09-28|1754.46
#2016-09-29|1779.71
#2016-09-30|1782.05
#2016-10-03|1779.29
#2016-10-04|1772.88
#2016-10-05|1729.24
#2016-10-06|1707.87
#2016-10-07|1701.72
#2016-10-10|1684.24
#2016-10-11|1667.53
#2016-10-12|1662.98
#2016-10-13|1667.21
#2016-10-14|1676.22
#2016-10-17|1667.08
#2016-10-18|1663.60
#2016-10-19|1670.52
#2016-10-20|1663.08
#2016-10-21|1649.73
#2016-10-24|1642.70
#2016-10-25|1658.28
#2016-10-26|1636.42
#2016-10-27|1638.32
#2016-10-28|1643.81
#2016-10-31|1650.83
#2016-11-01|1648.15
#2016-11-02|1655.55
#2016-11-03|1642.65
#2016-11-04|1622.73
#2016-11-07|1663.35
#2016-11-08|1679.98
#2016-11-09|1607.87
#2016-11-10|1603.96
#2016-11-11|1581.64
#2016-11-14|1580.66
#2016-11-15|1592.36
#2016-11-16|1595.14
#2016-11-17|1593.63
#2016-11-18|1592.42
#2016-11-21|1605.71
#2016-11-22|1590.17
#2016-11-23|1589.81
#2016-11-24|1599.39
#2016-11-25|1611.85
#2016-11-28|1618.90
#2016-11-29|1628.09
#2016-11-30|1621.23
#2016-12-01|1625.77
#2016-12-02|1634.22
#2016-12-05|1616.29
#2016-12-06|1631.46
#2016-12-07|1637.80
#2016-12-08|1642.59
#2016-12-09|1636.71
#2016-12-12|1641.49
#2016-12-13|1638.24
#2016-12-14|1630.40
#2016-12-15|1573.45
#2016-12-16|1556.70
#2016-12-19|1564.90
#2016-12-20|1557.32
#2016-12-21|1561.23
#2016-12-22|1573.18
#2016-12-23|1570.17
#2016-12-26|1570.17
#2016-12-27|1574.62
#2016-12-28|1580.44
#2016-12-29|1592.27
#2016-12-30|1591.28
#2017-01-02|1591.28
#2017-01-03|1575.53
#2017-01-04|1611.25
#2017-01-05|1626.28
#2017-01-06|1617.55
#2017-01-09|1628.43
#2017-01-10|1633.81
#2017-01-11|1635.74
#2017-01-12|1667.74
#2017-01-13|1663.54
#2017-01-16|1665.96
#2017-01-17|1684.53
#2017-01-18|1687.56
#2017-01-19|1681.18
#2017-01-20|1674.68
#2017-01-23|1696.65
#2017-01-24|1705.46
#2017-01-25|1710.92
#2017-01-26|1708.73
#2017-01-27|1723.09
#2017-01-30|1713.22
#2017-01-31|1720.16
#2017-02-01|1699.82
#2017-02-02|1712.82
#2017-02-03|1729.39
#2017-02-06|1722.19
#2017-02-07|1718.64
#2017-02-08|1720.87
#2017-02-09|1703.81
#2017-02-10|1699.89
#2017-02-13|1701.62
#2017-02-14|1701.19
#2017-02-15|1717.55
#2017-02-16|1707.11
#2017-02-17|1698.02
#2017-02-20|1698.60
#2017-02-21|1693.96
#2017-02-22|1681.20
#2017-02-23|1707.77
#2017-02-24|1692.23
#2017-02-27|1700.34
#2017-02-28|1726.69
#2017-03-01|1697.11
#2017-03-02|1691.11
#2017-03-03|1670.71
#2017-03-06|1672.11
#2017-03-07|1663.85
#2017-03-08|1650.23
#2017-03-09|1636.69
#2017-03-10|1654.24
#2017-03-13|1658.71
#2017-03-14|1654.37
#2017-03-15|1649.37
#2017-03-16|1662.38
#2017-03-17|1669.96
#2017-03-20|1649.77
#2017-03-21|1661.98
#2017-03-22|1655.50
#2017-03-23|1653.12
#2017-03-24|1652.60
#2017-03-27|1653.56
#2017-03-28|1651.58
#2017-03-29|1665.36
#2017-03-30|1676.61
#2017-03-31|1673.93
#2017-04-03|1684.25
#2017-04-04|1680.89
#2017-04-05|1682.93
#2017-04-06|1692.80
#2017-04-07|1678.14
#2017-04-10|1677.86
#2017-04-11|1676.35
#2017-04-12|1672.60
#2017-04-13|1687.51
#2017-04-14|1687.51
#2017-04-17|1694.49
#2017-04-18|1692.82
#2017-04-19|1689.10
#2017-04-20|1683.43
#2017-04-21|1680.78
#2017-04-24|1692.68
#2017-04-25|1677.13
#2017-04-26|1686.55
#2017-04-27|1686.60
#2017-04-28|1694.29
#2017-05-01|1706.68
#2017-05-02|1720.03
#2017-05-03|1711.78
#2017-05-04|1691.90
#2017-05-05|1704.38
#2017-05-08|1722.26
#2017-05-09|1718.16
#2017-05-10|1729.14
#2017-05-11|1721.57
#2017-05-12|1713.75
#2017-05-15|1715.72
#2017-05-16|1710.59
#2017-05-17|1723.84
#2017-05-18|1705.80
#2017-05-19|1709.91
#2017-05-22|1735.45
#2017-05-23|1738.58
#2017-05-24|1742.94
#2017-05-25|1756.19
#2017-05-26|1760.57
#2017-05-29|1762.08
#2017-05-30|1764.89
#2017-05-31|1768.33
#2017-06-01|1769.12
#2017-06-02|1798.00
#2017-06-05|1799.26
#2017-06-06|1815.86
#2017-06-07|1809.87
#2017-06-08|1810.82
#2017-06-09|1800.90
#2017-06-12|1799.89
#2017-06-13|1806.97
#2017-06-14|1838.97
#2017-06-15|1819.88
#2017-06-16|1844.52
#2017-06-19|1849.98
#2017-06-20|1848.11
#2017-06-21|1828.57
#2017-06-22|1846.97
#2017-06-23|1850.30
#2017-06-26|1867.57
#2017-06-27|1870.30
#2017-06-28|1873.92
#2017-06-29|1890.25
#2017-06-30|1875.72
#2017-07-03|1859.10
#2017-07-04|1870.22
#2017-07-05|1856.15
#2017-07-06|1862.42
#2017-07-07|1865.18
#2017-07-10|1853.74
#2017-07-11|1848.42
#2017-07-12|1853.75
#2017-07-13|1873.54
#2017-07-14|1890.23
#2017-07-17|1900.51
#2017-07-18|1911.13
#2017-07-19|1915.12
#2017-07-20|1903.99
#2017-07-21|1916.31
#2017-07-24|1918.94
#2017-07-25|1926.38
#2017-07-26|1927.66
#2017-07-27|1943.33
#2017-07-28|1928.20
#2017-07-31|1939.82
#2017-08-01|1947.55
#2017-08-02|1939.04
#2017-08-03|1941.52
#2017-08-04|1930.19
#2017-08-07|1923.35
#2017-08-08|1917.01
#2017-08-09|1918.07
#2017-08-10|1904.73
#2017-08-11|1892.69
#2017-08-14|1905.22
#2017-08-15|1901.46
#2017-08-16|1918.06
#2017-08-17|1934.77
#2017-08-18|1942.48
#2017-08-21|1944.19
#2017-08-22|1931.85
#2017-08-23|1914.93
#2017-08-24|1913.51
#2017-08-25|1919.80
#2017-08-28|1912.57
#2017-08-29|1899.64
#2017-08-30|1890.30
#2017-08-31|1887.71
#2017-09-01|1892.28
#2017-09-04|1891.16
#2017-09-05|1904.67
#2017-09-06|1897.21
#2017-09-07|1904.25
#2017-09-08|1926.50
#2017-09-11|1924.75
#2017-09-12|1933.16
#2017-09-13|1921.72
#2017-09-14|1904.54
#2017-09-15|1908.11
#2017-09-18|1904.46
#2017-09-19|1919.87
#2017-09-20|1954.39
#2017-09-21|1932.03
#2017-09-22|1941.42
#2017-09-25|1937.51
#2017-09-26|1919.32
#2017-09-27|1934.39
#2017-09-28|1935.95
#2017-09-29|1943.93
#2017-10-02|1937.16
#2017-10-03|1922.58
#2017-10-04|1929.73
#2017-10-05|1930.94
#2017-10-06|1917.51
#2017-10-09|1921.29
#2017-10-10|1932.08
#2017-10-11|1935.44
#2017-10-12|1951.75
#2017-10-13|1977.41
#2017-10-16|1974.12
#2017-10-17|1971.70
#2017-10-18|1968.09
#2017-10-19|1938.99
#2017-10-20|1923.94
#2017-10-23|1923.80
#2017-10-24|1907.58
#2017-10-25|1898.01
#2017-10-26|1882.08
#2017-10-27|1886.60
#2017-10-30|1901.36
#2017-10-31|1895.91
#2017-11-01|1885.38
#2017-11-02|1899.82
#2017-11-03|1892.40
#2017-11-06|1886.67
#2017-11-07|1887.11
#2017-11-08|1891.33
#2017-11-09|1890.62
#2017-11-10|1879.48
#2017-11-13|1864.82
#2017-11-14|1866.97
#2017-11-15|1866.49
#2017-11-16|1869.71
#2017-11-17|1860.04
#2017-11-20|1871.79
#2017-11-21|1873.74
#2017-11-22|1883.13
#2017-11-23|1893.36
#2017-11-24|1898.25
#2017-11-27|1919.83
#2017-11-28|1911.02
#2017-11-29|1904.17
#2017-11-30|1905.84
#2017-12-01|1904.96
#2017-12-04|1901.05
#2017-12-05|1907.33
#2017-12-06|1895.07
#2017-12-07|1894.78
#2017-12-08|1911.98
#2017-12-11|1943.48
#2017-12-12|1947.34
#2017-12-13|1967.24
#2017-12-14|1973.61
#2017-12-15|1987.81
#2017-12-18|1987.50
#2017-12-19|1995.30
#2017-12-20|1988.74
#2017-12-21|1999.49
#2017-12-22|2005.78
#2017-12-25|2005.78
#2017-12-26|2008.79
#2017-12-27|2014.83
#2017-12-28|2027.23
#2017-12-29|2033.10
#2018-01-01|2033.10
#2018-01-02|2032.39
#2018-01-03|2031.54
#2018-01-04|2053.73
#2018-01-05|2062.30
#2018-01-08|2058.47
#2018-01-09|2057.72
#2018-01-10|2049.17
#2018-01-11|2032.33
#2018-01-12|2032.94
#2018-01-15|2045.32
#2018-01-16|2046.81
#2018-01-17|2058.70
#2018-01-18|2060.95
#2018-01-19|2056.92
#2018-01-22|2082.61
#2018-01-23|2086.70
#2018-01-24|2109.75
#2018-01-25|2110.21
#2018-01-26|2085.10
#2018-01-29|2083.86
#2018-01-30|2081.75
#2018-01-31|2135.37
#2018-02-01|2118.40
#2018-02-02|2105.85
#2018-02-05|2055.82
#2018-02-06|2054.41
#2018-02-07|2040.20
#2018-02-08|2016.32
#2018-02-09|2002.92
#2018-02-12|1992.21
#2018-02-13|2021.44
#2018-02-14|2020.86
#2018-02-15|2031.06
#2018-02-16|2054.10
#2018-02-19|2041.24
#2018-02-20|2034.46
#2018-02-21|2059.28
#2018-02-22|2083.11
#2018-02-23|2074.70
#2018-02-26|2091.61
#2018-02-27|2079.46
#2018-02-28|2078.06
#2018-03-01|2076.05
#2018-03-02|2059.62
#2018-03-05|2058.03
#2018-03-06|2087.83
#2018-03-07|2067.65
#2018-03-08|2084.42
#2018-03-09|2102.88
#2018-03-12|2122.51
#2018-03-13|2140.72
#2018-03-14|2125.53
#2018-03-15|2125.37
#2018-03-16|2104.41
#2018-03-19|2113.66
#2018-03-20|2105.05
#2018-03-21|2132.60
#2018-03-22|2142.17
#2018-03-23|2130.55
#2018-03-26|2117.78
#2018-03-27|2132.30
#2018-03-28|2087.00
#2018-03-29|2066.07
#2018-03-30|2066.07
#2018-04-02|2069.51
#2018-04-03|2079.10
#2018-04-04|2109.85
#2018-04-05|2094.70
#2018-04-06|2100.84
#2018-04-09|2129.65
#2018-04-10|2151.23
#2018-04-11|2150.77
#2018-04-12|2136.52
#2018-04-13|2136.33
#2018-04-16|2133.45
#2018-04-17|2108.47
#2018-04-18|2116.77
#2018-04-19|2105.68
#2018-04-20|2065.90
#2018-04-23|2038.94
#2018-04-24|2023.34
#2018-04-25|2008.41
#2018-04-26|2009.74
#2018-04-27|2031.22
#2018-04-30|2042.57
#2018-05-01|2024.04
#2018-05-02|2040.40
#2018-05-03|2060.30
#2018-05-04|2059.48
#2018-05-07|2071.00
#2018-05-08|2054.28
#2018-05-09|2067.79
#2018-05-10|2058.16
#2018-05-11|2075.96
#2018-05-14|2076.63
#2018-05-15|2055.15
#2018-05-16|2022.92
#2018-05-17|2032.21
#2018-05-18|2056.48
#2018-05-21|2048.61
#2018-05-22|2052.96
#2018-05-23|2029.98
#2018-05-24|2041.79
#2018-05-25|2054.50
#2018-05-28|2062.69
#2018-05-29|2053.12
#2018-05-30|2077.33
#2018-05-31|2092.22
#2018-06-01|2075.53
#2018-06-04|2090.99
#2018-06-05|2112.85
#2018-06-06|2138.27
#2018-06-07|2163.85
#2018-06-08|2169.30
#2018-06-11|2178.90
#2018-06-12|2174.73
#2018-06-13|2182.57
#2018-06-14|2177.42
#2018-06-15|2164.61
#2018-06-18|2157.95
#2018-06-19|2141.49
#2018-06-20|2106.83
#2018-06-21|2127.85
#2018-06-22|2151.18
#2018-06-25|2150.51
#2018-06-26|2115.14
#2018-06-27|2118.76
#2018-06-28|2109.55
#2018-06-29|2113.40
#2018-07-02|2081.55
#2018-07-03|2102.17
#2018-07-04|2117.70
#2018-07-05|2117.96
#2018-07-06|2141.93
#2018-07-09|2145.83
#2018-07-10|2146.77
#2018-07-11|2124.80
#2018-07-12|2109.24
#2018-07-13|2117.09
#2018-07-16|2108.58
#2018-07-17|2115.07
#2018-07-18|2105.02
#2018-07-19|2081.04
#2018-07-20|2114.14
#2018-07-23|2089.38
#2018-07-24|2103.13
#2018-07-25|2109.53
#2018-07-26|2105.72
#2018-07-27|2120.53
#2018-07-30|2114.25
#2018-07-31|2107.51
#2018-08-01|2091.10
#2018-08-02|2075.04
#2018-08-03|2078.05
#2018-08-06|2082.74
#2018-08-07|2076.79
#2018-08-08|2077.56
#2018-08-09|2057.04
#2018-08-10|2069.23
#2018-08-13|2045.84
#2018-08-14|2056.95
#2018-08-15|2045.24
#2018-08-16|2062.26
#2018-08-17|2078.01
#2018-08-20|2095.94
#2018-08-21|2113.95
#2018-08-22|2129.60
#2018-08-23|2112.97
#2018-08-24|2125.62
#2018-08-27|2142.22
#2018-08-28|2150.24
#2018-08-29|2184.70
#2018-08-30|2165.40
#2018-08-31|2152.63
#2018-09-03|2129.82
#2018-09-04|2118.58
#2018-09-05|4875.10
#2018-09-06|2098.22
#2018-09-07|2082.83
#2018-09-10|2065.74
#2018-09-11|2097.57
#2018-09-12|2102.65
#2018-09-13|2121.46
#2018-09-14|2125.44
#2018-09-17|2132.79
#2018-09-18|2144.17
#2018-09-19|2159.73
#2018-09-20|2181.62
#2018-09-21|2193.04
#2018-09-24|2176.58
#2018-09-25|2175.67
#2018-09-26|2175.73
#2018-09-27|2153.59
#2018-09-28|2167.91
#2018-10-01|2159.03
#2018-10-02|2154.33
#2018-10-03|2128.74
#2018-10-04|2106.36
#2018-10-05|2080.21
#2018-10-08|2060.94
#2018-10-09|2046.41
#2018-10-10|2051.57
#2018-10-11|1983.84
#2018-10-12|2011.28
#2018-10-15|2024.83
#2018-10-16|2030.35
#2018-10-17|2048.99
#2018-10-18|2043.08
#2018-10-19|2025.97
#2018-10-22|2014.45
#2018-10-23|1979.63
#2018-10-24|1970.14
#2018-10-25|1948.28
#2018-10-26|1946.82
#2018-10-29|1961.39
#2018-10-30|1980.96
#2018-10-31|1995.93
#2018-11-01|2054.22
#2018-11-02|2057.61
#2018-11-05|2045.14
#2018-11-06|2057.25
#2018-11-07|2099.92
#2018-11-08|2110.20
#2018-11-09|2108.84
#2018-11-12|2107.43
#2018-11-13|2089.82
#2018-11-14|2091.96
#2018-11-15|2106.57
#2018-11-16|2111.65
#2018-11-19|2103.35
#2018-11-20|2080.91
#2018-11-21|2071.04
#2018-11-22|2069.10
#2018-11-23|2056.42
#2018-11-26|2049.35
#2018-11-27|2054.47
#2018-11-28|2064.05
#2018-11-29|2105.12
#2018-11-30|2115.10
#2018-12-03|2149.81
#2018-12-04|2148.98
#2018-12-05|2115.70
#2018-12-06|2105.51
#2018-12-07|2103.65
#2018-12-10|2083.75
#2018-12-11|2083.90
#2018-12-12|2092.22
#2018-12-13|2106.74
#2018-12-14|2069.06
#2018-12-17|2075.00
#2018-12-18|2075.44
#2018-12-19|2097.11
#2018-12-20|2070.23
#2018-12-21|2044.41
#2018-12-24|2046.20
#2018-12-25|2046.20
#2018-12-26|2051.53
#2018-12-27|2057.49
#2018-12-28|2053.72
#2018-12-31|2062.31
#2019-01-01|2062.31
#2019-01-02|2050.31
#2019-01-03|2034.93
#2019-01-04|2056.55
#2019-01-07|2078.71
#2019-01-08|2066.67
#2019-01-09|2118.66
#2019-01-10|2111.12
#2019-01-11|2128.98
#2019-01-14|2135.18
#2019-01-15|2134.50
#2019-01-16|2136.78
#2019-01-17|2134.11
#2019-01-18|2147.89
#2019-01-21|2148.25
#2019-01-22|2140.57
#2019-01-23|2157.90
#2019-01-24|2154.04
#2019-01-25|2172.60
#2019-01-28|2173.36
#2019-01-29|2144.95
#2019-01-30|2122.02
#2019-01-31|2171.70
#2019-02-01|2164.66
#2019-02-04|2151.42
#2019-02-05|2178.54
#2019-02-06|2162.89
#2019-02-07|2153.13
#2019-02-08|2160.78
#2019-02-11|2163.36
#2019-02-12|2180.92
#2019-02-13|2220.40
#2019-02-14|2212.31
#2019-02-15|2209.81
#2019-02-18|2211.89
#2019-02-19|2206.35
#2019-02-20|2219.52
#2019-02-21|2213.84
#2019-02-22|2222.39
#2019-02-25|2247.34
#2019-02-26|2241.50
#2019-02-27|2221.12
#2019-02-28|2219.50
#2019-03-01|2226.11
#2019-03-04|2232.94
#2019-03-05|2222.78
#2019-03-06|2222.96
#2019-03-07|2226.38
#2019-03-08|2237.49
#2019-03-11|2236.39
#2019-03-12|2250.68
#2019-03-13|2243.48
#2019-03-14|2249.22
#2019-03-15|2266.45
#2019-03-18|2281.52
#2019-03-19|2279.20
#2019-03-20|2259.60
#2019-03-21|2273.71
#2019-03-22|2298.92
#2019-03-25|2302.07
#2019-03-26|2318.84
#2019-03-27|2307.36
#2019-03-28|2323.19
#2019-03-29|2352.50
#2019-04-01|2355.44
#2019-04-02|2357.14
#2019-04-03|2370.17
#2019-04-04|2344.84
#2019-04-05|2322.46
#2019-04-08|2316.35
#2019-04-09|2310.23
#2019-04-10|2290.92
#2019-04-11|2301.19
#2019-04-12|2313.41
#2019-04-15|2328.99
#2019-04-16|2348.78
#2019-04-17|2351.89
#2019-04-18|2333.76
#2019-04-19|2333.76
#2019-04-22|2333.24
#2019-04-23|2332.77
#2019-04-24|2339.20
#2019-04-25|2342.56
#2019-04-26|2335.62
#2019-04-29|2343.16
#2019-04-30|2345.06
#2019-05-01|2326.77
#2019-05-02|2344.23
#2019-05-03|2346.39
#2019-05-06|2310.19
#2019-05-07|2319.45
#2019-05-08|2323.50
#2019-05-09|2330.35
#2019-05-10|2343.85
#2019-05-13|2346.05
#2019-05-14|2325.14
#2019-05-15|2331.37
#2019-05-16|2340.25
#2019-05-17|2331.23
#2019-05-20|2345.34
#2019-05-21|2331.32
#2019-05-22|2328.42
#2019-05-23|2345.15
#2019-05-24|2349.05
#2019-05-27|2328.85
#2019-05-28|2322.89
#2019-05-29|2303.85
#2019-05-30|2295.03
#2019-05-31|2315.56
#2019-06-03|2334.03
#2019-06-04|2301.30
#2019-06-05|2314.90
#2019-06-06|2319.27
#2019-06-07|2348.80
#2019-06-10|2321.59
#2019-06-11|2337.01
#2019-06-12|2355.75
#2019-06-13|2351.37
#2019-06-14|2335.80
#2019-06-17|2317.26
#2019-06-18|2325.99
#2019-06-19|2351.92
#2019-06-20|2364.21
#2019-06-21|2369.68
#2019-06-24|2403.58
#2019-06-25|2423.21
#2019-06-26|2432.79
#2019-06-27|2445.00
#2019-06-28|2470.26
#2019-07-01|2448.79
#2019-07-02|2464.77
#2019-07-03|2482.74
#2019-07-04|2478.60
#2019-07-05|2462.83
#2019-07-08|2462.62
#2019-07-09|2439.75
#2019-07-10|2478.91
#2019-07-11|2498.21
#2019-07-12|2510.05
#2019-07-15|2518.08
#2019-07-16|2507.94
#2019-07-17|2514.31
#2019-07-18|2542.11
#2019-07-19|2552.83
#2019-07-22|2574.38
#2019-07-23|2557.97
#2019-07-24|2542.19
#2019-07-25|2553.70
#2019-07-26|2514.47
#2019-07-29|2522.00
#2019-07-30|2527.13
#2019-07-31|2519.28
#2019-08-01|2502.52
#2019-08-02|2493.51
#2019-08-05|2470.29
#2019-08-06|2430.03
#2019-08-07|2447.29
#2019-08-08|2474.50
#2019-08-09|2474.17
#2019-08-12|2466.96
#2019-08-13|2462.12
#2019-08-14|2453.47
#2019-08-15|2422.58
#2019-08-16|2406.31
#2019-08-19|2419.75
#2019-08-20|2436.70
#2019-08-21|2409.52
#2019-08-22|2398.74
#2019-08-23|2389.80
#2019-08-26|2354.23
#2019-08-27|2347.81
#2019-08-28|2361.26
#2019-08-29|2352.42
#2019-08-30|2388.36
#2019-09-02|2398.96
#2019-09-03|2432.62
#2019-09-04|2456.31
#2019-09-05|2482.53
#2019-09-06|2540.46
#2019-09-09|2530.11
#2019-09-10|2512.59
#2019-09-11|2463.99
#2019-09-12|2462.43
#2019-09-13|2434.71
#2019-09-16|2416.19
#2019-09-17|2419.89
#2019-09-18|2392.36
#2019-09-19|2389.87
#2019-09-20|2381.56
#2019-09-23|2405.77
#2019-09-24|2413.24
#2019-09-25|2392.69
#2019-09-26|2384.31
#2019-09-27|2391.22
#2019-09-30|2394.12
#2019-10-01|2399.01
#2019-10-02|2392.80
#2019-10-03|2381.69
#2019-10-04|2408.81
#2019-10-07|2416.83
#2019-10-08|2428.47
#2019-10-09|2417.60
#2019-10-10|2408.14
#2019-10-11|2430.20
#2019-10-14|2442.40
#2019-10-15|2447.22
#2019-10-16|2469.69
#2019-10-17|2486.70
#2019-10-18|2488.59
#2019-10-21|2484.56
#2019-10-22|2498.82
#2019-10-23|2449.31
#2019-10-24|2431.53
#2019-10-25|2423.26
#2019-10-28|2416.00
#2019-10-29|2432.77
#2019-10-30|2437.04
#2019-10-31|2456.10
#2019-11-01|2468.57
#2019-11-04|2463.48
#2019-11-05|2456.15
#2019-11-06|2435.31
#2019-11-07|2453.55
#2019-11-08|2470.95
#2019-11-11|2489.48
#2019-11-12|2479.93
#2019-11-13|2493.00
#2019-11-14|2493.44
#2019-11-15|2506.33
#2019-11-18|2497.22
#2019-11-19|2513.72
#2019-11-20|2537.93
#2019-11-21|2530.11
#2019-11-22|2530.85
#2019-11-25|2532.34
#2019-11-26|2557.64
#2019-11-27|2578.23
#2019-11-28|2595.17
#2019-11-29|2615.52
#2019-12-02|2650.42
#2019-12-03|2625.36
#2019-12-04|2629.01
#2019-12-05|2639.98
#2019-12-06|2655.33
#2019-12-09|2647.07
#2019-12-10|2651.58
#2019-12-11|2658.12
#2019-12-12|2670.15
#2019-12-13|2653.92
#2019-12-16|2661.91
#2019-12-17|2660.61
#2019-12-18|2684.32
#2019-12-19|2723.71
#2019-12-20|2721.39
#2019-12-23|2745.94
#2019-12-24|2769.48
#2019-12-25|2769.48
#2019-12-26|2778.01
#2019-12-27|2784.31
#2019-12-30|2785.28
#2019-12-31|2770.08
#2020-01-01|2770.08
#2020-01-02|2755.62
#2020-01-03|2765.32
#2020-01-06|2777.94
#2020-01-07|2760.98
#2020-01-08|2741.03
#2020-01-09|2733.43
#2020-01-10|2753.69
#2020-01-13|2746.73
#2020-01-14|2756.87
#2020-01-15|2771.77
#2020-01-16|2804.51
#2020-01-17|2799.68
#2020-01-20|2783.84
#2020-01-21|2794.48
#2020-01-22|2814.20
#2020-01-23|2812.62
#2020-01-24|2816.02
#2020-01-27|2772.42
#2020-01-28|2731.20
#2020-01-29|2735.55
#2020-01-30|2720.36
#2020-01-31|2724.72
#2020-02-03|2688.03
#2020-02-04|2685.52
#2020-02-05|2707.97
#2020-02-06|2704.47
#2020-02-07|2711.85
#2020-02-10|2688.65
#2020-02-11|2729.60
#2020-02-12|2764.32
#2020-02-13|2754.95
#2020-02-14|2735.18
#2020-02-17|2752.19
#2020-02-18|2748.85
#2020-02-19|2749.75
#2020-02-20|2751.68
#2020-02-21|2755.62
#2020-02-24|2700.20
#2020-02-25|2659.60
#2020-02-26|2607.05
#2020-02-27|2598.42
#2020-02-28|2502.94
#2020-03-02|2493.62
#2020-03-03|2584.93
#2020-03-04|2585.61
#2020-03-05|2644.65
#2020-03-06|2609.08
#2020-03-09|2555.12
#2020-03-10|2472.53
#2020-03-11|2476.31
#2020-03-12|2283.78
#2020-03-13|2179.18
#2020-03-16|2100.89
#2020-03-17|2046.57
#2020-03-18|1982.40
#2020-03-19|1927.45
#2020-03-20|1910.56
#2020-03-23|1756.57
#2020-03-24|1937.70
#2020-03-25|1971.26
#2020-03-26|2104.15
#2020-03-27|2106.34
#2020-03-30|2126.87
#2020-03-31|2126.79
#2020-04-01|2164.09
#2020-04-02|2120.50
#2020-04-03|2120.09
#2020-04-06|2119.25
#2020-04-07|2146.63
#2020-04-08|2210.49
#2020-04-09|2232.41
#2020-04-10|2232.41
#2020-04-13|2240.20
#2020-04-14|2287.74
#2020-04-15|2312.39
#2020-04-16|2307.32
#2020-04-17|2397.70
#2020-04-20|2405.36
#2020-04-21|2307.57
#2020-04-22|2282.47
#2020-04-23|2322.08
#2020-04-24|2302.75
#2020-04-27|2336.53
#2020-04-28|2404.98
#2020-04-29|2400.19
#2020-04-30|2399.29
#2020-05-01|2342.49
#2020-05-04|2335.43
#2020-05-05|2349.46
#2020-05-06|2360.89
#2020-05-07|2383.70
#2020-05-08|2434.68
#2020-05-11|2423.26
#2020-05-12|2444.82
#2020-05-13|2407.81
#2020-05-14|2373.27
#2020-05-15|2343.34
#2020-05-18|2388.88
#2020-05-19|2431.05
#2020-05-20|2448.86
#2020-05-21|2420.82
#2020-05-22|2394.89
#2020-05-25|2430.89
#2020-05-26|2517.73
#2020-05-27|2518.92
#2020-05-28|2501.61
#2020-05-29|2499.73
#2020-06-01|2543.76
#2020-06-02|2610.10
#2020-06-03|2655.89
#2020-06-04|2694.56
#2020-06-05|2687.95
#2020-06-08|2776.99
#2020-06-09|2701.22
#2020-06-10|2704.50
#2020-06-11|2658.62
#2020-06-12|2577.73
#2020-06-15|2579.30
#2020-06-16|2596.14
#2020-06-17|2715.82
#2020-06-18|2679.72
#2020-06-19|2678.99
#2020-06-22|2678.66
#2020-06-23|2689.68
#2020-06-24|2692.22
#2020-06-25|2649.41
#2020-06-26|2651.48
#2020-06-29|2683.30
#2020-06-30|2746.69
#2020-07-01|2736.90
#2020-07-02|2785.10
#2020-07-03|2805.54
#2020-07-06|2830.45
#2020-07-07|2860.63
#2020-07-08|2849.43
#2020-07-09|2800.12
#2020-07-10|2803.96
#2020-07-13|2818.44
#2020-07-14|2795.64
#2020-07-15|2850.26
#2020-07-16|2806.74
#2020-07-17|2816.56
#2020-07-20|2821.73
#2020-07-21|2910.44
#2020-07-22|2916.63
#2020-07-23|2897.87
#2020-07-24|2878.59
#2020-07-27|2892.01
#2020-07-28|2874.38
#2020-07-29|2872.31
#2020-07-30|2893.35
#2020-07-31|2900.50
#2020-08-03|2863.66
#2020-08-04|2900.25
#2020-08-05|2918.80
#2020-08-06|2913.07
#2020-08-07|2864.78
#2020-08-10|2867.58
#2020-08-11|2857.88
#2020-08-12|2823.09
#2020-08-13|2817.69
#2020-08-14|2818.22
#2020-08-17|2855.47
#2020-08-18|2920.99
#2020-08-19|2915.13
#2020-08-20|2841.11
#2020-08-21|2897.51
#2020-08-24|2919.96
#2020-08-25|2933.24
#2020-08-26|2972.27
#2020-08-27|2989.95
#2020-08-28|3043.88
#2020-08-31|3026.35
#2020-09-01|2990.17
#2020-09-02|3018.70
#2020-09-03|3035.16
#2020-09-04|2941.84
#2020-09-07|2955.23
#2020-09-08|2939.15
#2020-09-09|2914.35
#2020-09-10|2931.53
#2020-09-11|2907.71
#2020-09-14|2933.91
#2020-09-15|2931.21
#2020-09-16|2965.74
#2020-09-17|2937.79
#2020-09-18|2933.00
#2020-09-21|2858.06
#2020-09-22|2882.08
#2020-09-23|2890.22
#2020-09-24|2859.82
#2020-09-25|2889.48
#2020-09-28|2887.98
#2020-09-29|2899.63
#2020-09-30|2910.19
#2020-10-01|2946.77
#2020-10-02|2943.23
#2020-10-05|2975.10
#2020-10-06|2994.12
#2020-10-07|2976.94
#2020-10-08|3035.10
#2020-10-09|3085.05
#2020-10-12|3098.15
#2020-10-13|3121.15
#2020-10-14|3161.73
#2020-10-15|3086.36
#2020-10-16|3085.28
#2020-10-19|3096.52
#2020-10-20|3092.18
#2020-10-21|3127.16
#2020-10-22|3119.98
#2020-10-23|3119.48
#2020-10-26|3130.38
#2020-10-27|3088.36
#2020-10-28|3073.02
#2020-10-29|3029.15
#2020-10-30|2998.12
#2020-11-02|3001.87
#2020-11-03|3063.74
#2020-11-04|3078.02
#2020-11-05|3143.97
#2020-11-06|3162.02
#2020-11-09|3227.18
#2020-11-10|3205.35
#2020-11-11|3270.70
#2020-11-12|3270.15
#2020-11-13|3256.47
#2020-11-16|3291.65
#2020-11-17|3297.45
#2020-11-18|3279.63
#2020-11-19|3262.68
#2020-11-20|3266.66
#2020-11-23|3273.49
#2020-11-24|3305.39
#2020-11-25|3342.73
#2020-11-26|3350.04
#2020-11-27|3376.45
#2020-11-30|3394.81
#2020-12-01|3392.28
#2020-12-02|3380.06
#2020-12-03|3386.44
#2020-12-04|3364.32
#2020-12-07|3386.92
#2020-12-08|3393.36
#2020-12-09|3442.86
#2020-12-10|3449.04
#2020-12-11|3485.19
#2020-12-14|3472.89
#2020-12-15|3463.02
#2020-12-16|3492.98
#2020-12-17|3549.22
#2020-12-18|3476.04
#2020-12-21|3414.91
#2020-12-22|3456.60
#2020-12-23|3513.71
#2020-12-24|3523.83
#2020-12-25|3523.83
#2020-12-28|3516.49
#2020-12-29|3576.29
#2020-12-30|3594.52
#2020-12-31|3576.91
#2021-01-01|3576.91
#2021-01-04|3576.61
#2021-01-05|3648.44
#2021-01-06|3645.88
#2021-01-07|3617.44
#2021-01-08|3660.76
#2021-01-11|3546.97
#2021-01-12|3517.47
#2021-01-13|3510.11
#2021-01-14|3534.82
#2021-01-15|3472.70
#2021-01-18|3440.72
#2021-01-19|3454.65
#2021-01-20|3515.51
#2021-01-21|3541.11
#2021-01-22|3582.25
#2021-01-25|3602.90
#2021-01-26|3612.63
#2021-01-27|3613.91
#2021-01-28|3515.35
#2021-01-29|3536.19
#2021-02-01|3504.28
#2021-02-02|3482.45
#2021-02-03|3514.82
#2021-02-04|3470.00
#2021-02-05|3507.83
#2021-02-08|3529.59
#2021-02-09|3502.08
#2021-02-10|3492.76
#2021-02-11|3482.56
#2021-02-12|3439.87
#2021-02-15|3434.86
#2021-02-16|3445.76
#2021-02-17|3424.41
#2021-02-18|3425.35
#2021-02-19|3448.80
#2021-02-22|3425.65
#2021-02-23|3407.79
#2021-02-24|3391.29
#2021-02-25|3385.78
#2021-02-26|3321.90
#2021-03-01|3364.49
#2021-03-02|3365.94
#2021-03-03|3346.87
#2021-03-04|3306.31
#2021-03-05|3240.34
#2021-03-08|3218.04
#2021-03-09|3217.55
#2021-03-10|3264.16
#2021-03-11|3274.94
#2021-03-12|3317.20
#2021-03-15|3353.97
#2021-03-16|3399.79
#2021-03-17|3380.91
#2021-03-18|3366.97
#2021-03-19|3365.63
#2021-03-22|3329.55
#2021-03-23|3283.25
#2021-03-24|3267.78
#2021-03-25|3254.37
#2021-03-26|3285.94
#2021-03-29|3269.76
#2021-03-30|3290.20
#2021-03-31|3326.28
#2021-04-01|3323.43
#2021-04-02|3323.43
#2021-04-05|3346.02
#2021-04-06|3346.84
#2021-04-07|3363.02
#2021-04-08|3404.77
#2021-04-09|3392.82
#2021-04-12|3378.19
#2021-04-13|3416.07
#2021-04-14|3492.61
#2021-04-15|3476.07
#2021-04-16|3479.06
#2021-04-19|3522.27
#2021-04-20|3501.72
#2021-04-21|3465.46
#2021-04-22|3469.86
#2021-04-23|3484.32
#2021-04-26|3514.19
#2021-04-27|3487.74
#2021-04-28|3504.11
#2021-04-29|3534.93
#2021-04-30|3511.39
#2021-05-03|3524.46
#2021-05-04|3525.91
#2021-05-05|3536.89
#2021-05-06|3516.97
#2021-05-07|3532.38
#2021-05-10|3532.76
#2021-05-11|3498.36
#2021-05-12|3450.56
#2021-05-13|3351.11
#2021-05-14|3342.69
#2021-05-17|3362.84
#2021-05-18|3378.46
#2021-05-19|3314.45
#2021-05-20|3382.14
#2021-05-21|3396.05
#2021-05-24|3408.61
#2021-05-25|3381.98
#2021-05-26|3408.46
#2021-05-27|3399.23
#2021-05-28|3358.50
#2021-05-31|3412.80
#2021-06-01|3434.13
#2021-06-02|3412.93
#2021-06-03|3385.05
#2021-06-04|3408.07
#2021-06-07|3425.80
#2021-06-08|3427.18
#2021-06-09|3416.37
#2021-06-10|3426.10
#2021-06-11|3409.75
#2021-06-14|3418.98
#2021-06-15|3454.11
#2021-06-16|3435.07
#2021-06-17|3368.93
#2021-06-18|3347.40
#2021-06-21|3354.48
#2021-06-22|3357.16
#2021-06-23|3397.25
#2021-06-24|3394.46
#2021-06-25|3415.98
#2021-06-28|3395.03
#2021-06-29|3380.51
#2021-06-30|3375.50
#2021-07-01|3376.09
#2021-07-02|3398.40
#2021-07-05|3433.92
#2021-07-06|3395.97
#2021-07-07|3409.28
#2021-07-08|3377.47
#2021-07-09|3376.68
#2021-07-12|3401.70
#2021-07-13|3394.59
#2021-07-14|3409.94
#2021-07-15|3369.00
#2021-07-16|3387.29
#2021-07-19|3352.40
#2021-07-20|3346.64
#2021-07-21|3378.62
#2021-07-22|3387.49
#2021-07-23|3406.69
#2021-07-26|3408.30
#2021-07-27|3360.66
#2021-07-28|3334.16
#2021-07-29|3416.23
#2021-07-30|3367.54
#2021-08-02|3406.34
#2021-08-03|3418.25
#2021-08-04|3466.51
#2021-08-05|3480.83
#2021-08-06|3455.53
#2021-08-09|3430.96
#2021-08-10|3451.13
#2021-08-11|3457.35
#2021-08-12|3404.15
#2021-08-13|3448.79
#2021-08-16|3439.47
#2021-08-17|3366.34
#2021-08-18|3385.74
#2021-08-19|3420.16
#2021-08-20|3410.29
#2021-08-23|3466.98
#2021-08-24|3509.45
#2021-08-25|3537.57
#2021-08-26|3504.31
#2021-08-27|3526.21
#2021-08-30|3554.43
#2021-08-31|3583.33
#2021-09-01|3605.19
#2021-09-02|3642.07
#2021-09-03|3650.22
#2021-09-06|3656.68
#2021-09-07|3645.65
#2021-09-08|3603.28
#2021-09-09|3569.92
#2021-09-10|3587.98
#2021-09-13|3602.11
#2021-09-14|3573.35
#2021-09-15|3569.92
#2021-09-16|3556.35
#2021-09-17|3591.67
#2021-09-20|3551.03
#2021-09-21|3537.40
#2021-09-22|3566.02
#2021-09-23|3636.55
#2021-09-24|3568.28
#2021-09-27|3566.96
#2021-09-28|3488.81
#2021-09-29|3432.10
#2021-09-30|3489.40
#2021-10-01|3512.19
#2021-10-04|3529.44
#2021-10-05|3486.28
#2021-10-06|3454.43
#2021-10-07|3464.28
#2021-10-08|3471.31
#2021-10-11|3440.65
#2021-10-12|3426.72
#2021-10-13|3452.51
#2021-10-14|3522.02
#2021-10-15|3537.25
#2021-10-18|3524.40
#2021-10-19|3592.74
#2021-10-20|3630.75
#2021-10-21|3637.09
#2021-10-22|3616.91
#2021-10-25|3631.59
#2021-10-26|3626.12
#2021-10-27|3612.78
#2021-10-28|3630.36
#2021-10-29|3617.02
#2021-11-01|3644.81
#2021-11-02|3580.84
#2021-11-03|3594.26
#2021-11-04|3571.44
#2021-11-05|3612.76
#2021-11-08|3591.05
#2021-11-09|3589.64
#2021-11-10|3561.21
#2021-11-11|3505.78
#2021-11-12|3492.29
#2021-11-15|3535.99
#2021-11-16|3494.45
#2021-11-17|3484.62
#2021-11-18|3486.06
#2021-11-19|3479.73
#2021-11-22|3414.42
#2021-11-23|3401.36
#2021-11-24|3384.71
#2021-11-25|3396.37
#2021-11-26|3331.10
#2021-11-29|3305.61
#2021-11-30|3352.27
#2021-12-01|3395.64
#2021-12-02|3339.47
#2021-12-03|3315.38
#2021-12-06|3288.55
#2021-12-07|3321.65
#2021-12-08|3400.87
#2021-12-09|3349.49
#2021-12-10|3373.34
#2021-12-13|3385.52
#2021-12-14|3380.96
#2021-12-15|3341.86
#2021-12-16|3366.85
#2021-12-17|3300.97
#2021-12-20|3303.73
#2021-12-21|3352.52
#2021-12-22|3395.76
#2021-12-23|3399.70
#2021-12-24|3401.93
#2021-12-27|3397.92
#2021-12-28|3392.36
#2021-12-29|3437.57
#2021-12-30|3458.00
#2021-12-31|3450.51
#2022-01-03|3415.02
#2022-01-04|3454.20
#2022-01-05|3473.33
#2022-01-06|3356.76
#2022-01-07|3358.21
#2022-01-10|3323.82
#2022-01-11|3311.39
#2022-01-12|3351.17
#2022-01-13|3365.20
#2022-01-14|3303.58
#2022-01-17|3298.92
#2022-01-18|3291.53
#2022-01-19|3245.51
#2022-01-20|3222.88
#2022-01-21|3153.12
#2022-01-24|3092.93
#2022-01-25|3069.72
#2022-01-26|3087.48
#2022-01-27|2987.99
#2022-01-28|2945.59
#2022-01-31|2972.41
#2022-02-01|3035.74
#2022-02-02|3101.16
#2022-02-03|3104.99
#2022-02-04|3059.41
#2022-02-07|3078.35
#2022-02-08|3086.10
#2022-02-09|3151.32
#2022-02-10|3164.73
#2022-02-11|3071.86
#2022-02-14|2978.73
#2022-02-15|2985.86
#2022-02-16|3039.98
#2022-02-17|3079.92
#2022-02-18|3039.20
#2022-02-21|3052.39
#2022-02-22|3036.82
#2022-02-23|3061.69
#2022-02-24|2895.51
#2022-02-25|2993.51
#2022-02-28|3007.00
#2022-03-01|3078.82
#2022-03-02|3044.67
#2022-03-03|3095.14
#2022-03-04|3089.56
#2022-03-07|3022.97
#2022-03-08|2973.25
#2022-03-09|3003.70
#2022-03-10|3056.44
#2022-03-11|2994.71
#2022-03-14|2967.97
#2022-03-15|2956.70
#2022-03-16|3005.87
#2022-03-17|3092.21
#2022-03-18|3129.55
#2022-03-21|3139.13
#2022-03-22|3157.38
#2022-03-23|3150.32
#2022-03-24|3134.65
#2022-03-25|3149.63
#2022-03-28|3071.12
#2022-03-29|3096.64
#2022-03-30|3190.91
#2022-03-31|3157.66
#2022-04-01|3122.50
#2022-04-04|3137.91
#2022-04-05|3180.02
#2022-04-06|3135.99
#2022-04-07|3114.14
#2022-04-08|3093.55
#2022-04-11|3053.52
#2022-04-12|3064.45
#2022-04-13|3018.92
#2022-04-14|3036.26
#2022-04-15|3036.26
#2022-04-18|3011.46
#2022-04-19|2991.85
#2022-04-20|3062.25
#2022-04-21|3024.41
#2022-04-22|2956.67
#2022-04-25|2936.75
#2022-04-26|2904.07
#2022-04-27|2856.62
#2022-04-28|2859.27
#2022-04-29|2879.29
#2022-05-02|2810.50
#2022-05-03|2795.37
#2022-05-04|2797.51
#2022-05-05|2825.57
#2022-05-06|2766.53
#2022-05-09|2666.22
#2022-05-10|2628.02
#2022-05-11|2643.10
#2022-05-12|2565.12
#2022-05-13|2593.51
#2022-05-16|2611.09
#2022-05-17|2629.26
#2022-05-18|2658.97
#2022-05-19|2662.19
#2022-05-20|2684.47
#2022-05-23|2731.34
#2022-05-24|2696.18
#2022-05-25|2686.19
#2022-05-26|2671.01
#2022-05-27|2691.82
#2022-05-30|2739.60
#2022-05-31|2742.09
#2022-06-01|2743.86
#2022-06-02|2749.15
#2022-06-03|2759.28
#2022-06-06|2753.42
#2022-06-07|2689.11
#2022-06-08|2695.31
#2022-06-09|2651.29
#2022-06-10|2624.62
#2022-06-13|2539.74
#2022-06-14|2461.67
#2022-06-15|2456.46
#2022-06-16|2478.06
#2022-06-17|2445.05
#2022-06-20|2478.37
#2022-06-21|2506.00
#2022-06-22|2484.34
#2022-06-23|2515.60
#2022-06-24|2540.41
#2022-06-27|2580.59
#2022-06-28|2561.97
#2022-06-29|2516.66
#2022-06-30|2491.84
#2022-07-01|2449.56
#2022-07-04|2495.50
#2022-07-05|2491.43
#2022-07-06|2548.54
#2022-07-07|2556.16
#2022-07-08|2581.80
#2022-07-11|2524.17
#2022-07-12|2529.22
#2022-07-13|2546.33
#2022-07-14|2539.09
#2022-07-15|2554.40
#2022-07-18|2578.30
#2022-07-19|2583.12
#2022-07-20|2610.74
#2022-07-21|2623.17
#2022-07-22|2647.30
#2022-07-25|2621.45
#2022-07-26|2610.18
#2022-07-27|2588.62
#2022-07-28|2663.41
#2022-07-29|2703.57
#2022-08-01|2748.13
#2022-08-02|2723.39
#2022-08-03|2749.29
#2022-08-04|2785.10
#2022-08-05|2756.99
#2022-08-08|2767.32
#2022-08-09|2781.10
#2022-08-10|2824.60
#2022-08-11|2852.24
#2022-08-12|2832.10
#2022-08-15|2823.11
#2022-08-16|2823.41
#2022-08-17|2793.37
#2022-08-18|2768.47
#2022-08-19|2691.70
#2022-08-22|2702.12
#2022-08-23|2700.02
#2022-08-24|2696.10
#2022-08-25|2706.05
#2022-08-26|2683.06
#2022-08-29|2634.57
#2022-08-30|2662.96
#2022-08-31|2662.06
#2022-09-01|2631.80
#2022-09-02|2658.80
#2022-09-05|2640.02
#2022-09-06|2617.34
#2022-09-07|2598.41
#2022-09-08|2642.06
#2022-09-09|2690.84
#2022-09-12|2723.51
#2022-09-13|2663.14
#2022-09-14|2619.96
#2022-09-15|2607.83
#2022-09-16|2581.66
#2022-09-19|2562.21
#2022-09-20|2561.65
#2022-09-21|2528.15
#2022-09-22|2514.63
#2022-09-23|2442.66
#2022-09-26|2427.62
#2022-09-27|2372.56
#2022-09-28|2344.73
#2022-09-29|2370.33
#2022-09-30|2318.31
#2022-10-03|2317.22
#2022-10-04|2369.59
#2022-10-05|2372.86
#2022-10-06|2352.26
#2022-10-07|2328.54
#2022-10-10|2250.67
#2022-10-11|2268.91
#2022-10-12|2251.20
#2022-10-13|2228.65
#2022-10-14|2243.54
#2022-10-17|2247.62
#2022-10-18|2291.06
#2022-10-19|2309.54
#2022-10-20|2301.39
#2022-10-21|2280.80
#2022-10-24|2279.65
#2022-10-25|2336.55
#2022-10-26|2394.61
#2022-10-27|2413.56
#2022-10-28|2395.03
#2022-10-31|2444.39
#2022-11-01|2451.70
#2022-11-02|2444.41
#2022-11-03|2384.93
#2022-11-04|2447.31
#2022-11-07|2469.98
#2022-11-08|2462.34
#2022-11-09|2428.02
#2022-11-10|2444.51
#2022-11-11|2544.19
#2022-11-14|2519.26
#2022-11-15|2548.50
#2022-11-16|2542.96
#2022-11-17|2529.49
#2022-11-18|2577.84
#2022-11-21|2550.79
#2022-11-22|2573.36
#2022-11-23|2590.67
#2022-11-24|2604.77
#2022-11-25|2607.32
#2022-11-28|2575.35
#2022-11-29|2598.28
#2022-11-30|2632.63
#2022-12-01|2736.95
#2022-12-02|2729.81
#2022-12-05|2720.12
#2022-12-06|2697.40
#2022-12-07|2701.81
#2022-12-08|2710.28
#2022-12-09|2723.50
#2022-12-12|2695.32
#2022-12-13|2769.79
#2022-12-14|2760.25
#2022-12-15|2729.43
#2022-12-16|2717.56
#2022-12-19|2687.79
#2022-12-20|2640.14
#2022-12-21|2645.72
#2022-12-22|2646.41
#2022-12-23|2654.70
#2022-12-26|2654.70
#2022-12-27|2655.32
#2022-12-28|2674.78
#2022-12-29|2677.57
#2022-12-30|2663.23
#2023-01-02|2663.23
#2023-01-03|2633.35
#2023-01-04|2693.66
#2023-01-05|2667.07
#2023-01-06|2698.37
#2023-01-09|2736.52
#2023-01-10|2723.00
#2023-01-11|2708.63
#2023-01-12|2729.82
#2023-01-13|2750.70
#2023-01-16|2783.29
#2023-01-17|2814.50
#2023-01-18|2844.71
#2023-01-19|2792.69
#2023-01-20|2839.58
#2023-01-23|2854.16
#2023-01-24|2865.42
#2023-01-25|2856.34
#2023-01-26|2862.63
#2023-01-27|2875.77
#2023-01-30|2886.32
#2023-01-31|2856.46
#2023-02-01|2874.40
#2023-02-02|2937.51
#2023-02-03|2888.39
#2023-02-06|2840.03
#2023-02-07|2834.10
#2023-02-08|2859.05
#2023-02-09|2853.22
#2023-02-10|2844.61
#2023-02-13|2838.63
#2023-02-14|2834.57
#2023-02-15|2806.52
#2023-02-16|2828.79
#2023-02-17|2801.24
#2023-02-20|2756.98
#2023-02-21|2730.01
#2023-02-22|2724.38
#2023-02-23|2737.30
#2023-02-24|2715.61
#2023-02-27|2690.46
#2023-02-28|2730.20
#2023-03-01|2746.82
#2023-03-02|2731.74
#2023-03-03|2718.54
#2023-03-06|2735.99
#2023-03-07|2718.20
#2023-03-08|2690.18
#2023-03-09|2717.43
#2023-03-10|2715.73
#2023-03-13|2731.42
#2023-03-14|2704.18
#2023-03-15|2705.41
#2023-03-16|2720.94
#2023-03-17|2760.92
#2023-03-20|2725.42
#2023-03-21|2687.45
#2023-03-22|2724.34
#2023-03-23|2751.55
#2023-03-24|2713.91
#2023-03-27|2717.65
#2023-03-28|2765.41
#2023-03-29|2749.35
#2023-03-30|2806.43
#2023-03-31|2801.89
#2023-04-03|2816.67
#2023-04-04|2837.32
#2023-04-05|2834.12
#2023-04-06|2796.91
#2023-04-07|2796.91
#2023-04-10|2775.66
#2023-04-11|2780.56
#2023-04-12|2794.80
#2023-04-13|2833.59
#2023-04-14|2792.05
#2023-04-17|2784.44
#2023-04-18|2787.99
#2023-04-19|2800.62
#2023-04-20|2782.96
#2023-04-21|2765.46
#2023-04-24|2792.27
#2023-04-25|2786.65
#2023-04-26|2769.05
#2023-04-27|2763.41
#2023-04-28|2800.13
#2023-05-01|2796.68
#2023-05-02|2813.94
#2023-05-03|2794.86
#2023-05-04|2828.53
#2023-05-05|2822.05
#2023-05-08|2860.99
#2023-05-09|2835.89
#2023-05-10|2869.99
#2023-05-11|2829.87
#2023-05-12|2796.84
#2023-05-15|2806.65
#2023-05-16|2811.06
#2023-05-17|2814.96
#2023-05-18|2835.01
#2023-05-19|2910.22
#2023-05-22|2890.22
#2023-05-23|2873.87
#2023-05-24|2809.18
#2023-05-25|2794.84
#2023-05-26|2759.54
#2023-05-29|2785.57
#2023-05-30|2769.25
#2023-05-31|2736.26
#2023-06-01|2791.81
#2023-06-02|2785.94
#2023-06-05|2780.41
#2023-06-06|2785.59
#2023-06-07|2763.46
#2023-06-08|2752.02
#2023-06-09|2773.41
#2023-06-12|2753.55
#2023-06-13|2795.50
#2023-06-14|2818.68
#2023-06-15|2827.38
#2023-06-16|2864.33
#2023-06-19|2848.51
#2023-06-20|2838.82
#2023-06-21|2846.13
#2023-06-22|2822.08
#2023-06-23|2789.78
#2023-06-26|2786.15
#2023-06-27|2790.97
#2023-06-28|2772.79
#2023-06-29|2794.26
#2023-06-30|2841.62
#2023-07-03|2853.45
#2023-07-04|2885.89
#2023-07-05|2884.09
#2023-07-06|2850.73
#2023-07-07|2873.80
#2023-07-10|2856.44
#2023-07-11|2858.69
#2023-07-12|2912.63
#2023-07-13|2988.36
#2023-07-14|2991.69
#2023-07-17|2959.81
#2023-07-18|2945.59
#2023-07-19|2928.10
#2023-07-20|2922.16
#2023-07-21|2885.30
#2023-07-24|2905.35
#2023-07-25|2888.17
#2023-07-26|2891.96
#2023-07-27|2892.99
#2023-07-28|2875.71
#2023-07-31|2922.28
#2023-08-01|2878.39
#2023-08-02|2840.57
#2023-08-03|2820.77
#2023-08-04|2846.37
#2023-08-07|2836.17
#2023-08-08|2799.00
#2023-08-09|2797.23
#2023-08-10|2784.54
#2023-08-11|2761.55
#2023-08-14|2744.56
#2023-08-15|2754.40
#2023-08-16|2717.76
#2023-08-17|2679.01
#2023-08-18|2673.94
#2023-08-21|2630.07
#2023-08-22|2667.19
#2023-08-23|2695.88
#2023-08-24|2679.82
#2023-08-25|2642.75
#2023-08-28|2655.37
#2023-08-29|2681.97
#2023-08-30|2705.86
#2023-08-31|2709.41
#2023-09-01|2702.26
#2023-09-04|2687.41
#2023-09-05|2651.54
#2023-09-06|2638.30
#2023-09-07|2645.89
#2023-09-08|2640.68
#2023-09-11|2636.51
#2023-09-12|2629.54
#2023-09-13|2636.46
#2023-09-14|2635.20
#2023-09-15|2645.15
#2023-09-18|2640.43
#2023-09-19|2643.64
#2023-09-20|2643.00
#2023-09-21|2625.67
#2023-09-22|2655.70
#2023-09-25|2652.29
#2023-09-26|2637.45
#2023-09-27|2619.26
#2023-09-28|2600.09
#2023-09-29|2647.03
#2023-10-02|2610.02
#2023-10-03|2582.52
#2023-10-04|2572.89
#2023-10-05|2619.69
#2023-10-06|2618.41
#2023-10-09|2620.97
#2023-10-10|2667.09
#2023-10-11|2676.19
#2023-10-12|2644.59
#2023-10-13|2607.88
#2023-10-16|2586.71
#2023-10-17|2594.80
#2023-10-18|2576.50
#2023-10-19|2536.38
#2023-10-20|2503.43
#2023-10-23|2500.17
#2023-10-24|2495.34
#2023-10-25|2477.86
#2023-10-26|2459.12
#2023-10-27|2440.47
#2023-10-30|2448.40
#2023-10-31|2442.62
#2023-11-01|2470.74
#2023-11-02|2546.16
#2023-11-03|2607.74
#2023-11-06|2628.08
#2023-11-07|2605.25
#2023-11-08|2592.41
#2023-11-09|2560.90
#2023-11-10|2523.38
#2023-11-13|2510.42
#2023-11-14|2568.80
#2023-11-15|2638.10
#2023-11-16|2591.05
#2023-11-17|2578.76
#2023-11-20|2599.77
#2023-11-21|2610.08
#2023-11-22|2582.93
#2023-11-23|2599.70
#2023-11-24|2619.90
#2023-11-27|2609.80
#2023-11-28|2640.95
#2023-11-29|2665.12
#2023-11-30|2694.61
#2023-12-01|2696.07
#2023-12-04|2695.27
#2023-12-05|2682.79
#2023-12-06|2717.47
#2023-12-07|2726.70
#2023-12-08|2718.40
#2023-12-11|2698.29
#2023-12-12|2700.93
#2023-12-13|2722.99
#2023-12-14|2787.86
#2023-12-15|2783.86
#2023-12-18|2780.35
#2023-12-19|2828.85
#2023-12-20|2825.87
#2023-12-21|2827.63
#2023-12-22|2837.60
#2023-12-25|2837.60
#2023-12-26|2841.43
#2023-12-27|2866.32
#2023-12-28|2898.02
#2023-12-29|2885.09
#2024-01-01|2885.09
#2024-01-02|2857.58
#2024-01-03|2817.14
#2024-01-04|2821.73
#2024-01-05|2825.00
#2024-01-08|2807.72
#2024-01-09|2835.41
#2024-01-10|2822.34
#2024-01-11|2827.87
#2024-01-12|2852.88
#2024-01-15|2810.86
#2024-01-16|2787.28
#2024-01-17|2767.48
#2024-01-18|2754.05
#2024-01-19|2772.60
#2024-01-22|2782.78
#2024-01-23|2787.47
#2024-01-24|2815.68
#2024-01-25|2812.33
#2024-01-26|2809.27
#2024-01-29|2806.03
#2024-01-30|2814.09
#2024-01-31|2823.07
#2024-02-01|2808.94
#2024-02-02|2802.60
#2024-02-05|2783.44
#2024-02-06|2782.29
#2024-02-07|2806.32
#2024-02-08|2779.34
#2024-02-09|2810.92
#2024-02-12|2791.11
#2024-02-13|2753.35
#2024-02-14|2738.86
#2024-02-15|2773.45
#2024-02-16|2788.07
#2024-02-19|2777.82
#2024-02-20|2771.75
#2024-02-21|2769.18
#2024-02-22|2804.56
#2024-02-23|2822.56
#2024-02-26|2825.50
#2024-02-27|2821.08
#2024-02-28|2822.21
#2024-02-29|2815.45
#2024-03-01|2855.50
#2024-03-04|2848.75
#2024-03-05|2849.38
#2024-03-06|2870.23
#2024-03-07|2891.22
#2024-03-08|2925.72
#2024-03-11|2906.58
#2024-03-12|2899.28
#2024-03-13|2911.02
#2024-03-14|2892.21
#2024-03-15|2862.53
#2024-03-18|2852.00
#2024-03-19|2843.26
#2024-03-20|2837.73
#2024-03-21|2870.74
#2024-03-22|2860.18
#2024-03-25|2886.63
#2024-03-26|2869.19
#2024-03-27|2860.52
#2024-03-28|2868.10
#2024-03-29|2868.10
#2024-04-01|2853.42
#2024-04-02|2857.11
#2024-04-03|2827.66
#2024-04-04|2851.09
#2024-04-05|2821.11
#2024-04-08|2826.01
#2024-04-09|2830.49
#2024-04-10|2803.62
#2024-04-11|2789.65
#2024-04-12|2772.21
#2024-04-15|2750.80
#2024-04-16|2704.34
#2024-04-17|2733.79
#2024-04-18|2729.80
#2024-04-19|2704.66
#2024-04-22|2731.66
#2024-04-23|2742.00
#2024-04-24|2763.49
#2024-04-25|2766.63
#2024-04-26|2742.51
#2024-04-29|2786.54
#2024-04-30|2767.32
#2024-05-01|2748.97
#2024-05-02|2765.53
#2024-05-03|2820.19
#2024-05-06|2801.68
#2024-05-07|2807.14
#2024-05-08|2793.02
#2024-05-09|2787.33
#2024-05-10|2783.46
#2024-05-13|2758.16
#2024-05-14|2747.91
#2024-05-15|2758.18
#2024-05-16|2832.77
#2024-05-17|2809.25
#2024-05-20|2818.56
#2024-05-21|2797.86
#2024-05-22|2805.73
#2024-05-23|2868.22
#2024-05-24|2850.12
#2024-05-27|2866.62
#2024-05-28|2851.55
#2024-05-29|2831.30
#2024-05-30|2815.37
#2024-05-31|2876.20
#2024-06-03|2887.97
#2024-06-04|2883.25
#2024-06-05|2887.42
#2024-06-06|2899.46
#2024-06-07|2852.72
#2024-06-10|2832.44
#2024-06-11|2834.22
#2024-06-12|2865.72
#2024-06-13|2879.67
#2024-06-14|2861.06
#2024-06-17|2813.48
#2024-06-18|2842.93
#2024-06-19|2830.97
#2024-06-20|2847.36
#2024-06-21|2830.06
#2024-06-24|2821.99
#2024-06-25|2836.77
#2024-06-26|2854.39
#2024-06-27|2842.56
#2024-06-28|2847.81
#2024-07-01|2838.74
#2024-07-02|2832.79
#2024-07-03|2868.54
#2024-07-04|2855.57
#2024-07-05|2873.04
#2024-07-08|2863.65
#2024-07-09|2875.97
#2024-07-10|2887.70
#2024-07-11|2954.45
#2024-07-12|2966.07
#2024-07-15|2958.92
#2024-07-16|2933.40
#2024-07-17|2964.18
#2024-07-18|2959.53
#2024-07-19|2923.52
#2024-07-22|2894.16
#2024-07-23|2912.77
#2024-07-24|2932.90
#2024-07-25|2859.35
#2024-07-26|2854.75
#2024-07-29|2843.50
#2024-07-30|2874.03
#2024-07-31|2907.26
#2024-08-01|2938.28
#2024-08-02|2918.58
#2024-08-05|2833.11
#2024-08-06|2836.76
#2024-08-07|2890.55
#2024-08-08|2871.34
#2024-08-09|2889.48
#2024-08-12|2903.22
#2024-08-13|2925.05
#2024-08-14|2963.67
#2024-08-15|2990.63
#2024-08-16|3013.90
#2024-08-19|3036.49
#2024-08-20|3053.63
#2024-08-21|3043.16
#2024-08-22|3034.08
#2024-08-23|3073.20
#2024-08-26|3083.66
#2024-08-27|3058.59
#2024-08-28|3073.98
#2024-08-29|3053.14
#2024-08-30|3067.48
#2024-09-02|3088.13
#2024-09-03|3061.51
#2024-09-04|3060.66
#2024-09-05|3097.82
#2024-09-06|3082.59
#2024-09-09|3051.44
#2024-09-10|3054.15
#2024-09-11|3034.14
#2024-09-12|3106.62
#2024-09-13|3103.44
#2024-09-16|3101.13
#2024-09-17|3113.75
#2024-09-18|3102.41
#2024-09-19|3142.83
#2024-09-20|3099.13
#2024-09-23|3101.65
#2024-09-24|3100.21
#2024-09-25|3069.31
#2024-09-26|3138.50
#2024-09-27|3167.55
#2024-09-30|3162.70
#2024-10-01|3135.92
#2024-10-02|3110.47
#2024-10-03|3109.31
#2024-10-04|3094.10
#2024-10-07|3076.30
#2024-10-08|3048.27
#2024-10-09|3079.25
#2024-10-10|3086.08
#2024-10-11|3127.22
#2024-10-14|3104.79
#2024-10-15|3121.47
#2024-10-16|3049.63
#2024-10-17|3081.57
#2024-10-18|3089.38
#2024-10-21|3109.52
#2024-10-22|3083.03
#2024-10-23|3053.48
#2024-10-24|3056.68
#2024-10-25|3054.68
#2024-10-28|3053.84
#2024-10-29|3047.55
#2024-10-30|3037.65
#2024-10-31|3004.76
#2024-11-01|2999.48
#2024-11-04|3019.87
#2024-11-05|3037.60
#2024-11-06|3027.12
#2024-11-07|3062.32
#2024-11-08|3077.12
#2024-11-11|3054.70
#2024-11-12|3059.69
#2024-11-13|3031.08
#2024-11-14|3057.19
#2024-11-15|3056.38
#2024-11-18|3066.83
#2024-11-19|3117.20
#2024-11-20|3078.96
#2024-11-21|3080.37
#2024-11-22|3121.30
#2024-11-25|3167.83
#2024-11-26|3130.31
#2024-11-27|3193.53
#2024-11-28|3147.25
#2024-11-29|3153.48
#2024-12-02|3138.00
#2024-12-03|3152.47
#2024-12-04|3109.77
#2024-12-05|3126.90
#2024-12-06|3082.43
#2024-12-09|3120.37
#2024-12-10|3023.77
#2024-12-11|3020.00
#2024-12-12|3015.78
#2024-12-13|3006.17
#2024-12-16|3025.91
#2024-12-17|3047.36
#2024-12-18|3018.42
#2024-12-19|2945.65
#2024-12-20|2968.02
#2024-12-23|2986.46
#2024-12-24|3002.43
#2024-12-25|3002.43
#2024-12-26|2995.58
#2024-12-27|3029.85
#2024-12-30|3035.16
#2024-12-31|2996.72
#2025-01-01|2996.72
#2025-01-02|2994.72
#2025-01-03|2985.40
#2025-01-06|3012.78
#2025-01-07|3026.96
#2025-01-08|2992.24
#2025-01-09|2963.62
#2025-01-10|2933.67
#2025-01-13|2897.53
#2025-01-14|2937.52
#2025-01-15|2962.91
#2025-01-16|2975.15
#2025-01-17|2993.90
#2025-01-20|3018.04
#2025-01-21|3002.10
#2025-01-22|3016.78
#2025-01-23|3029.09
#2025-01-24|3053.95
#2025-01-27|3026.53
#2025-01-28|3016.85
#2025-01-29|3036.01
#2025-01-30|3017.88
#2025-01-31|3047.47
#2025-02-03|2982.38
#2025-02-04|3022.94
#2025-02-05|3047.58
#2025-02-06|3035.20
#2025-02-07|3029.84
#2025-02-10|3029.32
#2025-02-11|3045.08
#2025-02-12|3024.57
#2025-02-13|3034.97
#2025-02-14|3094.41
#2025-02-17|3114.55
#2025-02-18|3094.52
#2025-02-19|3096.81
#2025-02-20|3087.97
#2025-02-21|3046.59
#2025-02-24|2992.56
#2025-02-25|2933.52
#2025-02-26|2948.00
#2025-02-27|2938.39
#2025-02-28|2902.06
#2025-03-03|2914.16
#2025-03-04|2894.41
#2025-03-05|2926.73
#2025-03-06|2952.95
#2025-03-07|2909.43
#2025-03-10|2934.90
#2025-03-11|2871.56
#2025-03-12|2841.75
#2025-03-13|2825.26
#2025-03-14|2857.23
#2025-03-17|2882.14
#2025-03-18|2857.17
#2025-03-19|2835.28
#2025-03-20|2831.89
#2025-03-21|2824.89
#2025-03-24|2826.97
#2025-03-25|2857.50
#2025-03-26|2883.87
#2025-03-27|2869.71
#2025-03-28|2845.55
#2025-03-31|2805.65
#2025-04-01|2837.79
#2025-04-02|2852.60
#2025-04-03|2837.32
#2025-04-04|2730.47
#2025-04-07|2608.10
#2025-04-08|2663.79
#2025-04-09|2627.89
#2025-04-10|2832.87
#2025-04-11|2813.36
#2025-04-14|2884.12
#2025-04-15|2879.34
#2025-04-16|2885.41
#2025-04-17|2914.08
#2025-04-18|2914.08
#2025-04-21|2936.79
#2025-04-22|2864.97
#2025-04-23|2905.95
#2025-04-24|2912.16
#2025-04-25|2901.67
#2025-04-28|2942.61
#2025-04-29|2912.64
#2025-04-30|2896.31
#2025-05-01|2951.92
#2025-05-02|3025.47
#2025-05-05|3047.11
#2025-05-06|3040.63
#2025-05-07|3047.72
#2025-05-08|3019.13
#2025-05-09|3060.88
#2025-05-12|3046.06
#2025-05-13|3116.05
#2025-05-14|3111.69
#2025-05-15|3140.19
#2025-05-16|3114.67
#2025-05-19|3111.50
#2025-05-20|3102.28
#2025-05-21|3138.72
#2025-05-22|3099.78
#2025-05-23|3125.66
#2025-05-26|3131.37
#2025-05-27|3118.76
#2025-05-28|3079.34
#2025-05-29|3074.43
#2025-05-30|3096.22
#2025-06-02|3139.94
#2025-06-03|3104.73
#2025-06-04|3154.99
#2025-06-05|3189.85
#2025-06-06|3155.38
#2025-06-09|3165.93
#2025-06-10|3188.21
#2025-06-11|3173.21
#2025-06-12|3199.69
#2025-06-13|3161.12
#2025-06-16|3216.23
#2025-06-17|3200.17
#2025-06-18|3205.18
#2025-06-19|3148.76
#2025-06-20|3160.03
#2025-06-23|3139.48
#2025-06-24|3163.37
#2025-06-25|3157.01
#2025-06-26|3147.26
#2025-06-27|3159.59
#2025-06-30|3153.40
#2025-07-01|3202.56
#2025-07-02|3189.72
#2025-07-03|3157.94
#2025-07-04|3173.92
#2025-07-07|3159.70
#2025-07-08|3157.93
#2025-07-09|3145.81
#2025-07-10|3145.15
#2025-07-11|3122.32
#2025-07-14|3103.74
#2025-07-15|3098.76
#2025-07-16|3110.88
#2025-07-17|3151.82
#2025-07-18|3183.39
#2025-07-21|3193.67
#2025-07-22|3181.71
#2025-07-23|3192.92
#2025-07-24|3189.54
#2025-07-25|3184.61
#2025-07-28|3186.52
#2025-07-29|3182.86
#2025-07-30|3147.92
#2025-07-31|3132.83
#2025-08-01|3090.88
#2025-08-04|3091.68
#2025-08-05|3128.25
#2025-08-06|3155.47
#2025-08-07|3161.32
#2025-08-08|3165.74
#2025-08-11|3155.69
#2025-08-12|3117.75
#2025-08-13|3124.12
#2025-08-14|3096.13
#2025-08-15|3114.94
#2025-08-18|3128.26
#2025-08-19|3130.01
#2025-08-20|3112.35
#2025-08-21|3130.89
#2025-08-22|3119.06
#2025-08-25|3122.39
#2025-08-26|3088.73
#2025-08-27|3053.65
#2025-08-28|3071.04
#2025-08-29|3090.26
#2025-09-01|3092.67
#2025-09-02|3097.50
#2025-09-03|3045.77
#2025-09-04|3070.37
#2025-09-05|3125.91
#2025-09-08|3164.28
#2025-09-09|3158.11
#2025-09-10|3182.41
#2025-09-11|3183.30
#2025-09-12|3177.18
#2025-09-15|3172.73
#2025-09-16|3184.33
#2025-09-17|3182.07
#2025-09-18|3112.99
#2025-09-19|3135.74
#2025-09-22|3120.76
#2025-09-23|3118.59
#2025-09-24|3099.03
#2025-09-25|3063.44
#2025-09-26|3044.20
#2025-09-29|3057.17
#2025-09-30|3101.73
#2025-10-01|3130.30
#2025-10-02|3124.53
#2025-10-03|3157.92
#2025-10-06|3145.21
#2025-10-07|3138.93
#2025-10-08|3118.37
#2025-10-09|3098.96
#2025-10-10|3077.64
#2025-10-13|3035.82
#2025-10-14|3018.78
#2025-10-15|3045.65
#2025-10-16|3059.86
#2025-10-17|3028.93
#2025-10-20|3054.65
#2025-10-21|3042.84
#2025-10-22|3042.57
#2025-10-23|3046.18
#2025-10-24|3043.10
#2025-10-27|3063.51
#2025-10-28|3081.16
#2025-10-29|3082.30
#2025-10-30|3045.27
#2025-10-31|3048.53
#2025-11-03|3050.84
#2025-11-04|3030.88
#2025-11-05|3024.82
#2025-11-06|3009.05
#2025-11-07|2990.29
#2025-11-10|3009.60
#2025-11-11|3015.56
#2025-11-12|3020.69
#2025-11-13|2962.15
#2025-11-14|2921.74
#2025-11-17|2917.36
#2025-11-18|2862.76
#2025-11-19|2839.14
#2025-11-20|2874.72
#2025-11-21|2852.56
#2025-11-24|2874.66
#2025-11-25|2871.29
#2025-11-26|2924.19
#2025-11-27|2931.00
#2025-11-28|2946.61
#2025-12-01|2939.57
#2025-12-02|2948.42
#2025-12-03|2973.07
#2025-12-04|2966.11
#2025-12-05|2957.43
#2025-12-08|2944.40
#2025-12-09|2946.05
#2025-12-10|2916.17
#2025-12-11|2935.33
#2025-12-12|2921.28
#2025-12-15|2928.91
#2025-12-16|2918.32
#2025-12-17|2883.58
#2025-12-18|2883.66
#2025-12-19|2899.01
#2025-12-22|2955.62
#2025-12-23|2969.76
#2025-12-24|2967.51
#2025-12-25|2967.51
#2025-12-26|2966.50
#2025-12-29|2954.13
#2025-12-30|2957.18
#2025-12-31|2933.43
#2026-01-01|2933.43
#2026-01-02|2936.29
#2026-01-05|2931.14
#2026-01-06|2945.98
#2026-01-07|2961.41
#2026-01-08|2949.90
#2026-01-09|2926.88
#2026-01-12|2942.30
#2026-01-13|2928.97
#2026-01-14|2951.18
#2026-01-15|2911.30
#2026-01-16|2922.86
#2026-01-19|2904.26
#2026-01-20|2941.63
#2026-01-21|2894.68
#2026-01-22|2938.98
#2026-01-23|2944.53
#2026-01-26|2985.86
#2026-01-27|2996.09
#2026-01-28|2982.40
#2026-01-29|2953.56
#2026-01-30|2974.25
#2026-02-02|2946.98
#2026-02-03|2987.51
#2026-02-04|2913.24
#2026-02-05|2899.36
#2026-02-06|2917.13
#2026-02-09|2940.17
#2026-02-10|2966.68
#2026-02-11|2955.43
#2026-02-12|2938.16
#2026-02-13|2833.51
#2026-02-16|2851.29
#2026-02-17|2822.07
#2026-02-18|2866.38
#2026-02-19|2896.74
#2026-02-20|2859.17
#2026-02-23|2867.54
#2026-02-24|2869.86
#2026-02-25|2904.18
#2026-02-26|2957.96
#2026-02-27|2980.89
#2026-03-02|2922.88
#2026-03-03|2880.30
#2026-03-04|2903.45
#2026-03-05|2913.13
#2026-03-06|2906.38
#2026-03-09|2823.59
#2026-03-10|2844.99
#2026-03-11|2853.99
#2026-03-12|2804.51
#2026-03-13|2778.86
#2026-03-16|2789.21
#2026-03-17|2793.11
#2026-03-18|2815.13
#2026-03-19|2748.46
#2026-03-20|2739.66
#2026-03-23|2722.71
#2026-03-24|2665.70
#2026-03-25|2708.97
#2026-03-26|2692.74
#2026-03-27|2681.51
#2026-03-30|2616.58
#2026-03-31|2660.59
#2026-04-01|2681.38
#2026-04-02|2667.82