Table Data - Nasdaq Canada Industrials Net Total Return Index
| Title | Nasdaq Canada Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCA50N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:42 PM CDT |
| Notes | For more information about this series, see: NQCA50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 395.34 |
| 2001-04-02 | 402.48 |
| 2001-04-03 | 387.06 |
| 2001-04-04 | 387.73 |
| 2001-04-05 | 399.58 |
| 2001-04-06 | 391.72 |
| 2001-04-09 | 394.05 |
| 2001-04-10 | 404.12 |
| 2001-04-11 | 404.76 |
| 2001-04-12 | 414.59 |
| 2001-04-13 | . |
| 2001-04-16 | 411.48 |
| 2001-04-17 | 417.82 |
| 2001-04-18 | 443.25 |
| 2001-04-19 | 456.79 |
| 2001-04-20 | 451.30 |
| 2001-04-23 | 439.55 |
| 2001-04-24 | 438.77 |
| 2001-04-25 | 454.83 |
| 2001-04-26 | 458.92 |
| 2001-04-27 | 461.90 |
| 2001-04-30 | 460.68 |
| 2001-05-01 | 464.76 |
| 2001-05-02 | 469.78 |
| 2001-05-03 | 463.85 |
| 2001-05-04 | 464.67 |
| 2001-05-07 | 465.61 |
| 2001-05-08 | 463.72 |
| 2001-05-09 | 464.28 |
| 2001-05-10 | 462.61 |
| 2001-05-11 | 456.91 |
| 2001-05-14 | 453.54 |
| 2001-05-15 | 464.77 |
| 2001-05-16 | 470.24 |
| 2001-05-17 | 484.44 |
| 2001-05-18 | 481.39 |
| 2001-05-21 | 482.02 |
| 2001-05-22 | 495.50 |
| 2001-05-23 | 486.35 |
| 2001-05-24 | 487.01 |
| 2001-05-25 | 484.86 |
| 2001-05-28 | . |
| 2001-05-29 | 479.48 |
| 2001-05-30 | 471.30 |
| 2001-05-31 | 471.71 |
| 2001-06-01 | 483.25 |
| 2001-06-04 | 484.62 |
| 2001-06-05 | 484.23 |
| 2001-06-06 | 479.27 |
| 2001-06-07 | 484.15 |
| 2001-06-08 | 478.70 |
| 2001-06-11 | 473.34 |
| 2001-06-12 | 470.62 |
| 2001-06-13 | 465.78 |
| 2001-06-14 | 460.69 |
| 2001-06-15 | 452.24 |
| 2001-06-18 | 445.67 |
| 2001-06-19 | 446.73 |
| 2001-06-20 | 446.67 |
| 2001-06-21 | 450.45 |
| 2001-06-22 | 453.64 |
| 2001-06-25 | 451.15 |
| 2001-06-26 | 448.95 |
| 2001-06-27 | 447.02 |
| 2001-06-28 | 450.10 |
| 2001-06-29 | 461.75 |
| 2001-07-02 | 462.45 |
| 2001-07-03 | 461.29 |
| 2001-07-04 | . |
| 2001-07-05 | 453.11 |
| 2001-07-06 | 444.26 |
| 2001-07-09 | 444.93 |
| 2001-07-10 | 439.52 |
| 2001-07-11 | 438.73 |
| 2001-07-12 | 452.28 |
| 2001-07-13 | 450.07 |
| 2001-07-16 | 443.10 |
| 2001-07-17 | 448.45 |
| 2001-07-18 | 438.38 |
| 2001-07-19 | 439.17 |
| 2001-07-20 | 437.44 |
| 2001-07-23 | 437.21 |
| 2001-07-24 | 432.74 |
| 2001-07-25 | 438.28 |
| 2001-07-26 | 441.63 |
| 2001-07-27 | 447.68 |
| 2001-07-30 | 445.39 |
| 2001-07-31 | 448.96 |
| 2001-08-01 | 447.63 |
| 2001-08-02 | 447.22 |
| 2001-08-03 | 444.11 |
| 2001-08-06 | 446.53 |
| 2001-08-07 | 439.60 |
| 2001-08-08 | 434.61 |
| 2001-08-09 | 430.98 |
| 2001-08-10 | 427.32 |
| 2001-08-13 | 423.39 |
| 2001-08-14 | 417.54 |
| 2001-08-15 | 412.99 |
| 2001-08-16 | 415.20 |
| 2001-08-17 | 406.45 |
| 2001-08-20 | 400.74 |
| 2001-08-21 | 398.15 |
| 2001-08-22 | 409.86 |
| 2001-08-23 | 407.79 |
| 2001-08-24 | 413.04 |
| 2001-08-27 | 415.19 |
| 2001-08-28 | 411.13 |
| 2001-08-29 | 403.80 |
| 2001-08-30 | 395.12 |
| 2001-08-31 | 396.76 |
| 2001-09-03 | . |
| 2001-09-04 | 395.28 |
| 2001-09-05 | 388.72 |
| 2001-09-06 | 386.34 |
| 2001-09-07 | 380.63 |
| 2001-09-10 | 375.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 326.83 |
| 2001-09-18 | 309.19 |
| 2001-09-19 | 309.88 |
| 2001-09-20 | 298.71 |
| 2001-09-21 | 302.33 |
| 2001-09-24 | 312.38 |
| 2001-09-25 | 314.62 |
| 2001-09-26 | 294.97 |
| 2001-09-27 | 289.49 |
| 2001-09-28 | 302.85 |
| 2001-10-01 | 299.85 |
| 2001-10-02 | 306.10 |
| 2001-10-03 | 312.13 |
| 2001-10-04 | 319.24 |
| 2001-10-05 | 318.87 |
| 2001-10-08 | 319.32 |
| 2001-10-09 | 312.50 |
| 2001-10-10 | 321.89 |
| 2001-10-11 | 335.49 |
| 2001-10-12 | 330.68 |
| 2001-10-15 | 326.90 |
| 2001-10-16 | 330.02 |
| 2001-10-17 | 318.82 |
| 2001-10-18 | 313.11 |
| 2001-10-19 | 317.54 |
| 2001-10-22 | 319.87 |
| 2001-10-23 | 328.68 |
| 2001-10-24 | 327.83 |
| 2001-10-25 | 333.56 |
| 2001-10-26 | 332.48 |
| 2001-10-29 | 322.97 |
| 2001-10-30 | 312.14 |
| 2001-10-31 | 315.53 |
| 2001-11-01 | 318.34 |
| 2001-11-02 | 319.88 |
| 2001-11-05 | 325.03 |
| 2001-11-06 | 331.05 |
| 2001-11-07 | 338.92 |
| 2001-11-08 | 338.22 |
| 2001-11-09 | 336.48 |
| 2001-11-12 | 335.21 |
| 2001-11-13 | 343.75 |
| 2001-11-14 | 346.65 |
| 2001-11-15 | 348.01 |
| 2001-11-16 | 350.37 |
| 2001-11-19 | 363.93 |
| 2001-11-20 | 354.39 |
| 2001-11-21 | 348.15 |
| 2001-11-22 | . |
| 2001-11-23 | 355.15 |
| 2001-11-26 | 361.16 |
| 2001-11-27 | 362.07 |
| 2001-11-28 | 363.88 |
| 2001-11-29 | 363.22 |
| 2001-11-30 | 367.24 |
| 2001-12-03 | 361.26 |
| 2001-12-04 | 371.86 |
| 2001-12-05 | 384.18 |
| 2001-12-06 | 386.78 |
| 2001-12-07 | 385.75 |
| 2001-12-10 | 380.58 |
| 2001-12-11 | 382.63 |
| 2001-12-12 | 389.31 |
| 2001-12-13 | 377.93 |
| 2001-12-14 | 378.01 |
| 2001-12-17 | 383.38 |
| 2001-12-18 | 383.19 |
| 2001-12-19 | 378.71 |
| 2001-12-20 | 371.71 |
| 2001-12-21 | 375.27 |
| 2001-12-24 | 374.10 |
| 2001-12-25 | . |
| 2001-12-26 | 374.01 |
| 2001-12-27 | 379.88 |
| 2001-12-28 | 385.87 |
| 2001-12-31 | 385.88 |
| 2002-01-01 | . |
| 2002-01-02 | 387.72 |
| 2002-01-03 | 394.98 |
| 2002-01-04 | 397.22 |
| 2002-01-07 | 396.31 |
| 2002-01-08 | 392.69 |
| 2002-01-09 | 389.06 |
| 2002-01-10 | 378.79 |
| 2002-01-11 | 376.80 |
| 2002-01-14 | 374.58 |
| 2002-01-15 | 375.48 |
| 2002-01-16 | 373.19 |
| 2002-01-17 | 377.52 |
| 2002-01-18 | 373.23 |
| 2002-01-21 | . |
| 2002-01-22 | 365.28 |
| 2002-01-23 | 371.32 |
| 2002-01-24 | 379.24 |
| 2002-01-25 | 378.12 |
| 2002-01-28 | 376.17 |
| 2002-01-29 | 376.75 |
| 2002-01-30 | 375.12 |
| 2002-01-31 | 380.92 |
| 2002-02-01 | 383.58 |
| 2002-02-04 | 374.71 |
| 2002-02-05 | 370.31 |
| 2002-02-06 | 372.18 |
| 2002-02-07 | 369.21 |
| 2002-02-08 | 374.28 |
| 2002-02-11 | 379.44 |
| 2002-02-12 | 374.49 |
| 2002-02-13 | 374.72 |
| 2002-02-14 | 367.32 |
| 2002-02-15 | 365.49 |
| 2002-02-18 | . |
| 2002-02-19 | 359.89 |
| 2002-02-20 | 354.99 |
| 2002-02-21 | 349.30 |
| 2002-02-22 | 347.66 |
| 2002-02-25 | 353.46 |
| 2002-02-26 | 355.94 |
| 2002-02-27 | 364.10 |
| 2002-02-28 | 359.97 |
| 2002-03-01 | 362.57 |
| 2002-03-04 | 376.24 |
| 2002-03-05 | 378.19 |
| 2002-03-06 | 382.32 |
| 2002-03-07 | 390.16 |
| 2002-03-08 | 384.70 |
| 2002-03-11 | 384.66 |
| 2002-03-12 | 375.57 |
| 2002-03-13 | 375.73 |
| 2002-03-14 | 374.12 |
| 2002-03-15 | 377.84 |
| 2002-03-18 | 379.97 |
| 2002-03-19 | 383.08 |
| 2002-03-20 | 384.37 |
| 2002-03-21 | 378.61 |
| 2002-03-22 | 378.02 |
| 2002-03-25 | 365.66 |
| 2002-03-26 | 363.82 |
| 2002-03-27 | 373.09 |
| 2002-03-28 | 375.39 |
| 2002-03-29 | . |
| 2002-04-01 | 372.55 |
| 2002-04-02 | 371.13 |
| 2002-04-03 | 371.47 |
| 2002-04-04 | 370.30 |
| 2002-04-05 | 368.59 |
| 2002-04-08 | 363.94 |
| 2002-04-09 | 362.83 |
| 2002-04-10 | 363.64 |
| 2002-04-11 | 359.50 |
| 2002-04-12 | 369.28 |
| 2002-04-15 | 369.24 |
| 2002-04-16 | 378.56 |
| 2002-04-17 | 379.70 |
| 2002-04-18 | 373.53 |
| 2002-04-19 | 377.43 |
| 2002-04-22 | 373.96 |
| 2002-04-23 | 361.70 |
| 2002-04-24 | 359.95 |
| 2002-04-25 | 362.84 |
| 2002-04-26 | 359.91 |
| 2002-04-29 | 355.21 |
| 2002-04-30 | 356.14 |
| 2002-05-01 | 360.73 |
| 2002-05-02 | 362.38 |
| 2002-05-03 | 366.06 |
| 2002-05-06 | 362.44 |
| 2002-05-07 | 360.44 |
| 2002-05-08 | 373.64 |
| 2002-05-09 | 371.20 |
| 2002-05-10 | 370.84 |
| 2002-05-13 | 376.30 |
| 2002-05-14 | 382.82 |
| 2002-05-15 | 385.13 |
| 2002-05-16 | 386.11 |
| 2002-05-17 | 388.40 |
| 2002-05-20 | 388.78 |
| 2002-05-21 | 385.37 |
| 2002-05-22 | 386.48 |
| 2002-05-23 | 388.94 |
| 2002-05-24 | 384.24 |
| 2002-05-27 | . |
| 2002-05-28 | 383.05 |
| 2002-05-29 | 379.02 |
| 2002-05-30 | 377.63 |
| 2002-05-31 | 381.17 |
| 2002-06-03 | 374.60 |
| 2002-06-04 | 372.40 |
| 2002-06-05 | 375.21 |
| 2002-06-06 | 372.90 |
| 2002-06-07 | 370.44 |
| 2002-06-10 | 369.16 |
| 2002-06-11 | 368.56 |
| 2002-06-12 | 365.65 |
| 2002-06-13 | 362.05 |
| 2002-06-14 | 356.66 |
| 2002-06-17 | 363.64 |
| 2002-06-18 | 360.28 |
| 2002-06-19 | 358.16 |
| 2002-06-20 | 358.90 |
| 2002-06-21 | 355.03 |
| 2002-06-24 | 361.04 |
| 2002-06-25 | 355.21 |
| 2002-06-26 | 352.70 |
| 2002-06-27 | 356.45 |
| 2002-06-28 | 356.70 |
| 2002-07-01 | 357.23 |
| 2002-07-02 | 342.97 |
| 2002-07-03 | 341.25 |
| 2002-07-04 | . |
| 2002-07-05 | 351.65 |
| 2002-07-08 | 345.27 |
| 2002-07-09 | 342.07 |
| 2002-07-10 | 334.89 |
| 2002-07-11 | 335.35 |
| 2002-07-12 | 332.38 |
| 2002-07-15 | 322.62 |
| 2002-07-16 | 325.54 |
| 2002-07-17 | 325.60 |
| 2002-07-18 | 332.36 |
| 2002-07-19 | 322.88 |
| 2002-07-22 | 314.27 |
| 2002-07-23 | 300.90 |
| 2002-07-24 | 306.60 |
| 2002-07-25 | 302.30 |
| 2002-07-26 | 301.59 |
| 2002-07-29 | 314.27 |
| 2002-07-30 | 322.18 |
| 2002-07-31 | 321.98 |
| 2002-08-01 | 316.10 |
| 2002-08-02 | 310.96 |
| 2002-08-05 | 309.81 |
| 2002-08-06 | 309.03 |
| 2002-08-07 | 307.93 |
| 2002-08-08 | 312.31 |
| 2002-08-09 | 311.83 |
| 2002-08-12 | 305.35 |
| 2002-08-13 | 299.04 |
| 2002-08-14 | 298.49 |
| 2002-08-15 | 297.94 |
| 2002-08-16 | 300.99 |
| 2002-08-19 | 306.40 |
| 2002-08-20 | 302.02 |
| 2002-08-21 | 306.13 |
| 2002-08-22 | 313.52 |
| 2002-08-23 | 297.05 |
| 2002-08-26 | 302.65 |
| 2002-08-27 | 301.67 |
| 2002-08-28 | 292.27 |
| 2002-08-29 | 290.69 |
| 2002-08-30 | 291.47 |
| 2002-09-02 | . |
| 2002-09-03 | 282.69 |
| 2002-09-04 | 281.95 |
| 2002-09-05 | 272.34 |
| 2002-09-06 | 273.94 |
| 2002-09-09 | 276.80 |
| 2002-09-10 | 279.42 |
| 2002-09-11 | 283.27 |
| 2002-09-12 | 275.33 |
| 2002-09-13 | 270.12 |
| 2002-09-16 | 265.63 |
| 2002-09-17 | 263.59 |
| 2002-09-18 | 255.77 |
| 2002-09-19 | 254.14 |
| 2002-09-20 | 252.66 |
| 2002-09-23 | 244.00 |
| 2002-09-24 | 241.94 |
| 2002-09-25 | 249.16 |
| 2002-09-26 | 250.13 |
| 2002-09-27 | 247.95 |
| 2002-09-30 | 242.98 |
| 2002-10-01 | 246.59 |
| 2002-10-02 | 238.62 |
| 2002-10-03 | 235.98 |
| 2002-10-04 | 229.80 |
| 2002-10-07 | 225.46 |
| 2002-10-08 | 225.39 |
| 2002-10-09 | 219.26 |
| 2002-10-10 | 227.74 |
| 2002-10-11 | 236.53 |
| 2002-10-14 | 236.99 |
| 2002-10-15 | 247.41 |
| 2002-10-16 | 240.42 |
| 2002-10-17 | 248.06 |
| 2002-10-18 | 250.67 |
| 2002-10-21 | 254.40 |
| 2002-10-22 | 253.05 |
| 2002-10-23 | 253.93 |
| 2002-10-24 | 256.54 |
| 2002-10-25 | 258.77 |
| 2002-10-28 | 262.92 |
| 2002-10-29 | 258.10 |
| 2002-10-30 | 261.52 |
| 2002-10-31 | 258.65 |
| 2002-11-01 | 263.56 |
| 2002-11-04 | 268.69 |
| 2002-11-05 | 269.33 |
| 2002-11-06 | 275.68 |
| 2002-11-07 | 273.73 |
| 2002-11-08 | 271.86 |
| 2002-11-11 | 264.51 |
| 2002-11-12 | 263.46 |
| 2002-11-13 | 262.10 |
| 2002-11-14 | 264.19 |
| 2002-11-15 | 268.91 |
| 2002-11-18 | 267.91 |
| 2002-11-19 | 262.95 |
| 2002-11-20 | 264.70 |
| 2002-11-21 | 270.47 |
| 2002-11-22 | 266.39 |
| 2002-11-25 | 268.50 |
| 2002-11-26 | 262.82 |
| 2002-11-27 | 269.06 |
| 2002-11-28 | . |
| 2002-11-29 | 269.14 |
| 2002-12-02 | 277.46 |
| 2002-12-03 | 277.57 |
| 2002-12-04 | 277.99 |
| 2002-12-05 | 270.89 |
| 2002-12-06 | 269.68 |
| 2002-12-09 | 265.11 |
| 2002-12-10 | 270.64 |
| 2002-12-11 | 271.11 |
| 2002-12-12 | 271.25 |
| 2002-12-13 | 270.46 |
| 2002-12-16 | 270.34 |
| 2002-12-17 | 264.65 |
| 2002-12-18 | 262.74 |
| 2002-12-19 | 263.11 |
| 2002-12-20 | 264.20 |
| 2002-12-23 | 264.36 |
| 2002-12-24 | 263.84 |
| 2002-12-25 | . |
| 2002-12-26 | 263.23 |
| 2002-12-27 | 261.10 |
| 2002-12-30 | 261.11 |
| 2002-12-31 | 261.92 |
| 2003-01-01 | . |
| 2003-01-02 | 270.04 |
| 2003-01-03 | 271.88 |
| 2003-01-06 | 277.24 |
| 2003-01-07 | 277.26 |
| 2003-01-08 | 273.61 |
| 2003-01-09 | 278.52 |
| 2003-01-10 | 281.44 |
| 2003-01-13 | 282.16 |
| 2003-01-14 | 283.22 |
| 2003-01-15 | 281.75 |
| 2003-01-16 | 282.80 |
| 2003-01-17 | 276.75 |
| 2003-01-20 | . |
| 2003-01-21 | 273.17 |
| 2003-01-22 | 272.37 |
| 2003-01-23 | 273.02 |
| 2003-01-24 | 269.33 |
| 2003-01-27 | 265.33 |
| 2003-01-28 | 265.57 |
| 2003-01-29 | 261.85 |
| 2003-01-30 | 259.93 |
| 2003-01-31 | 258.96 |
| 2003-02-03 | 260.70 |
| 2003-02-04 | 259.87 |
| 2003-02-05 | 261.75 |
| 2003-02-06 | 261.10 |
| 2003-02-07 | 258.21 |
| 2003-02-10 | 255.33 |
| 2003-02-11 | 255.52 |
| 2003-02-12 | 255.59 |
| 2003-02-13 | 255.52 |
| 2003-02-14 | 258.17 |
| 2003-02-17 | . |
| 2003-02-18 | 265.19 |
| 2003-02-19 | 265.62 |
| 2003-02-20 | 268.49 |
| 2003-02-21 | 268.10 |
| 2003-02-24 | 265.25 |
| 2003-02-25 | 264.83 |
| 2003-02-26 | 264.65 |
| 2003-02-27 | 265.53 |
| 2003-02-28 | 264.85 |
| 2003-03-03 | 262.50 |
| 2003-03-04 | 258.28 |
| 2003-03-05 | 254.85 |
| 2003-03-06 | 249.31 |
| 2003-03-07 | 252.57 |
| 2003-03-10 | 248.86 |
| 2003-03-11 | 246.38 |
| 2003-03-12 | 244.30 |
| 2003-03-13 | 248.56 |
| 2003-03-14 | 248.84 |
| 2003-03-17 | 250.46 |
| 2003-03-18 | 253.65 |
| 2003-03-19 | 252.19 |
| 2003-03-20 | 255.79 |
| 2003-03-21 | 256.70 |
| 2003-03-24 | 248.54 |
| 2003-03-25 | 248.74 |
| 2003-03-26 | 247.74 |
| 2003-03-27 | 249.36 |
| 2003-03-28 | 248.96 |
| 2003-03-31 | 249.50 |
| 2003-04-01 | 250.62 |
| 2003-04-02 | 252.83 |
| 2003-04-03 | 255.10 |
| 2003-04-04 | 255.21 |
| 2003-04-07 | 256.18 |
| 2003-04-08 | 257.39 |
| 2003-04-09 | 256.17 |
| 2003-04-10 | 258.29 |
| 2003-04-11 | 259.47 |
| 2003-04-14 | 260.68 |
| 2003-04-15 | 262.08 |
| 2003-04-16 | 262.39 |
| 2003-04-17 | 263.93 |
| 2003-04-18 | . |
| 2003-04-21 | 264.32 |
| 2003-04-22 | 265.14 |
| 2003-04-23 | 265.89 |
| 2003-04-24 | 263.16 |
| 2003-04-25 | 264.78 |
| 2003-04-28 | 268.12 |
| 2003-04-29 | 271.24 |
| 2003-04-30 | 278.60 |
| 2003-05-01 | 280.34 |
| 2003-05-02 | 280.16 |
| 2003-05-05 | 286.08 |
| 2003-05-06 | 288.67 |
| 2003-05-07 | 288.32 |
| 2003-05-08 | 287.85 |
| 2003-05-09 | 291.47 |
| 2003-05-12 | 295.85 |
| 2003-05-13 | 292.96 |
| 2003-05-14 | 297.89 |
| 2003-05-15 | 298.05 |
| 2003-05-16 | 298.00 |
| 2003-05-19 | 299.58 |
| 2003-05-20 | 298.45 |
| 2003-05-21 | 298.68 |
| 2003-05-22 | 297.50 |
| 2003-05-23 | 295.19 |
| 2003-05-26 | . |
| 2003-05-27 | 299.70 |
| 2003-05-28 | 297.80 |
| 2003-05-29 | 300.65 |
| 2003-05-30 | 304.08 |
| 2003-06-02 | 307.16 |
| 2003-06-03 | 305.87 |
| 2003-06-04 | 314.12 |
| 2003-06-05 | 317.79 |
| 2003-06-06 | 315.32 |
| 2003-06-09 | 312.57 |
| 2003-06-10 | 313.15 |
| 2003-06-11 | 315.74 |
| 2003-06-12 | 318.62 |
| 2003-06-13 | 316.42 |
| 2003-06-16 | 320.99 |
| 2003-06-17 | 321.74 |
| 2003-06-18 | 322.38 |
| 2003-06-19 | 317.29 |
| 2003-06-20 | 318.57 |
| 2003-06-23 | 313.77 |
| 2003-06-24 | 310.27 |
| 2003-06-25 | 313.03 |
| 2003-06-26 | 311.73 |
| 2003-06-27 | 312.38 |
| 2003-06-30 | 310.45 |
| 2003-07-01 | 312.66 |
| 2003-07-02 | 316.66 |
| 2003-07-03 | 316.86 |
| 2003-07-04 | . |
| 2003-07-07 | 319.44 |
| 2003-07-08 | 322.14 |
| 2003-07-09 | 320.33 |
| 2003-07-10 | 314.35 |
| 2003-07-11 | 314.79 |
| 2003-07-14 | 317.04 |
| 2003-07-15 | 313.73 |
| 2003-07-16 | 314.34 |
| 2003-07-17 | 311.08 |
| 2003-07-18 | 310.93 |
| 2003-07-21 | 311.56 |
| 2003-07-22 | 313.35 |
| 2003-07-23 | 314.51 |
| 2003-07-24 | 319.81 |
| 2003-07-25 | 322.45 |
| 2003-07-28 | 322.94 |
| 2003-07-29 | 320.75 |
| 2003-07-30 | 321.36 |
| 2003-07-31 | 322.64 |
| 2003-08-01 | 323.41 |
| 2003-08-04 | 321.44 |
| 2003-08-05 | 318.25 |
| 2003-08-06 | 313.61 |
| 2003-08-07 | 317.16 |
| 2003-08-08 | 320.34 |
| 2003-08-11 | 324.02 |
| 2003-08-12 | 325.86 |
| 2003-08-13 | 326.49 |
| 2003-08-14 | 325.73 |
| 2003-08-15 | 325.15 |
| 2003-08-18 | 327.45 |
| 2003-08-19 | 327.41 |
| 2003-08-20 | 329.26 |
| 2003-08-21 | 331.29 |
| 2003-08-22 | 329.44 |
| 2003-08-25 | 331.13 |
| 2003-08-26 | 330.76 |
| 2003-08-27 | 333.02 |
| 2003-08-28 | 334.20 |
| 2003-08-29 | 337.76 |
| 2003-09-01 | . |
| 2003-09-02 | 341.03 |
| 2003-09-03 | 343.67 |
| 2003-09-04 | 349.78 |
| 2003-09-05 | 351.05 |
| 2003-09-08 | 350.11 |
| 2003-09-09 | 348.72 |
| 2003-09-10 | 343.60 |
| 2003-09-11 | 344.13 |
| 2003-09-12 | 342.61 |
| 2003-09-15 | 340.12 |
| 2003-09-16 | 342.34 |
| 2003-09-17 | 340.43 |
| 2003-09-18 | 344.23 |
| 2003-09-19 | 345.37 |
| 2003-09-22 | 342.79 |
| 2003-09-23 | 344.90 |
| 2003-09-24 | 342.07 |
| 2003-09-25 | 341.69 |
| 2003-09-26 | 335.15 |
| 2003-09-29 | 336.74 |
| 2003-09-30 | 333.63 |
| 2003-10-01 | 339.28 |
| 2003-10-02 | 343.63 |
| 2003-10-03 | 344.56 |
| 2003-10-06 | 347.66 |
| 2003-10-07 | 349.27 |
| 2003-10-08 | 349.13 |
| 2003-10-09 | 350.91 |
| 2003-10-10 | 355.08 |
| 2003-10-13 | 355.55 |
| 2003-10-14 | 359.18 |
| 2003-10-15 | 358.51 |
| 2003-10-16 | 362.42 |
| 2003-10-17 | 358.95 |
| 2003-10-20 | 355.76 |
| 2003-10-21 | 360.77 |
| 2003-10-22 | 362.44 |
| 2003-10-23 | 356.25 |
| 2003-10-24 | 355.60 |
| 2003-10-27 | 357.78 |
| 2003-10-28 | 361.72 |
| 2003-10-29 | 363.70 |
| 2003-10-30 | 367.21 |
| 2003-10-31 | 364.25 |
| 2003-11-03 | 361.11 |
| 2003-11-04 | 363.41 |
| 2003-11-05 | 362.95 |
| 2003-11-06 | 362.96 |
| 2003-11-07 | 366.46 |
| 2003-11-10 | 368.10 |
| 2003-11-11 | 364.22 |
| 2003-11-12 | 368.35 |
| 2003-11-13 | 368.53 |
| 2003-11-14 | 362.99 |
| 2003-11-17 | 358.90 |
| 2003-11-18 | 359.67 |
| 2003-11-19 | 360.88 |
| 2003-11-20 | 362.06 |
| 2003-11-21 | 356.53 |
| 2003-11-24 | 357.28 |
| 2003-11-25 | 355.22 |
| 2003-11-26 | 359.11 |
| 2003-11-27 | . |
| 2003-11-28 | 360.16 |
| 2003-12-01 | 362.64 |
| 2003-12-02 | 364.50 |
| 2003-12-03 | 365.06 |
| 2003-12-04 | 361.67 |
| 2003-12-05 | 362.22 |
| 2003-12-08 | 360.49 |
| 2003-12-09 | 357.28 |
| 2003-12-10 | 356.26 |
| 2003-12-11 | 356.98 |
| 2003-12-12 | 360.97 |
| 2003-12-15 | 357.93 |
| 2003-12-16 | 359.60 |
| 2003-12-17 | 359.24 |
| 2003-12-18 | 360.87 |
| 2003-12-19 | 359.20 |
| 2003-12-22 | 361.99 |
| 2003-12-23 | 365.51 |
| 2003-12-24 | 368.61 |
| 2003-12-25 | . |
| 2003-12-26 | 371.04 |
| 2003-12-29 | 373.63 |
| 2003-12-30 | 373.46 |
| 2003-12-31 | 377.67 |
| 2004-01-01 | . |
| 2004-01-02 | 381.76 |
| 2004-01-05 | 388.35 |
| 2004-01-06 | 389.21 |
| 2004-01-07 | 386.32 |
| 2004-01-08 | 386.39 |
| 2004-01-09 | 387.36 |
| 2004-01-12 | 385.37 |
| 2004-01-13 | 385.71 |
| 2004-01-14 | 378.96 |
| 2004-01-15 | 377.66 |
| 2004-01-16 | 381.87 |
| 2004-01-19 | . |
| 2004-01-20 | 391.83 |
| 2004-01-21 | 385.34 |
| 2004-01-22 | 388.14 |
| 2004-01-23 | 386.23 |
| 2004-01-26 | 383.13 |
| 2004-01-27 | 384.28 |
| 2004-01-28 | 374.74 |
| 2004-01-29 | 370.02 |
| 2004-01-30 | 371.31 |
| 2004-02-02 | 375.02 |
| 2004-02-03 | 378.54 |
| 2004-02-04 | 373.40 |
| 2004-02-05 | 376.89 |
| 2004-02-06 | 381.93 |
| 2004-02-09 | 384.82 |
| 2004-02-10 | 386.74 |
| 2004-02-11 | 387.44 |
| 2004-02-12 | 386.86 |
| 2004-02-13 | 385.61 |
| 2004-02-16 | . |
| 2004-02-17 | 389.17 |
| 2004-02-18 | 384.91 |
| 2004-02-19 | 380.35 |
| 2004-02-20 | 375.85 |
| 2004-02-23 | 375.51 |
| 2004-02-24 | 377.77 |
| 2004-02-25 | 375.83 |
| 2004-02-26 | 374.06 |
| 2004-02-27 | 375.62 |
| 2004-03-01 | 381.86 |
| 2004-03-02 | 378.53 |
| 2004-03-03 | 378.37 |
| 2004-03-04 | 381.81 |
| 2004-03-05 | 389.19 |
| 2004-03-08 | 384.66 |
| 2004-03-09 | 379.92 |
| 2004-03-10 | 370.47 |
| 2004-03-11 | 370.56 |
| 2004-03-12 | 372.12 |
| 2004-03-15 | 370.60 |
| 2004-03-16 | 375.16 |
| 2004-03-17 | 369.95 |
| 2004-03-18 | 369.50 |
| 2004-03-19 | 367.48 |
| 2004-03-22 | 364.06 |
| 2004-03-23 | 365.81 |
| 2004-03-24 | 359.41 |
| 2004-03-25 | 366.50 |
| 2004-03-26 | 367.54 |
| 2004-03-29 | 373.14 |
| 2004-03-30 | 374.48 |
| 2004-03-31 | 371.06 |
| 2004-04-01 | 376.55 |
| 2004-04-02 | 382.40 |
| 2004-04-05 | 386.06 |
| 2004-04-06 | 386.32 |
| 2004-04-07 | 383.53 |
| 2004-04-08 | 380.70 |
| 2004-04-09 | . |
| 2004-04-12 | 382.04 |
| 2004-04-13 | 377.47 |
| 2004-04-14 | 373.19 |
| 2004-04-15 | 374.14 |
| 2004-04-16 | 378.31 |
| 2004-04-19 | 373.87 |
| 2004-04-20 | 371.34 |
| 2004-04-21 | 367.09 |
| 2004-04-22 | 368.73 |
| 2004-04-23 | 371.41 |
| 2004-04-26 | 371.99 |
| 2004-04-27 | 368.89 |
| 2004-04-28 | 353.46 |
| 2004-04-29 | 353.87 |
| 2004-04-30 | 352.74 |
| 2004-05-03 | 353.39 |
| 2004-05-04 | 361.67 |
| 2004-05-05 | 357.42 |
| 2004-05-06 | 354.30 |
| 2004-05-07 | 349.02 |
| 2004-05-10 | 342.61 |
| 2004-05-11 | 347.96 |
| 2004-05-12 | 347.79 |
| 2004-05-13 | 344.77 |
| 2004-05-14 | 344.97 |
| 2004-05-17 | 344.39 |
| 2004-05-18 | 341.74 |
| 2004-05-19 | 350.37 |
| 2004-05-20 | 348.50 |
| 2004-05-21 | 348.55 |
| 2004-05-24 | 349.65 |
| 2004-05-25 | 352.02 |
| 2004-05-26 | 353.00 |
| 2004-05-27 | 356.32 |
| 2004-05-28 | 350.49 |
| 2004-05-31 | . |
| 2004-06-01 | 350.03 |
| 2004-06-02 | 350.78 |
| 2004-06-03 | 352.75 |
| 2004-06-04 | 358.15 |
| 2004-06-07 | 362.95 |
| 2004-06-08 | 361.17 |
| 2004-06-09 | 356.12 |
| 2004-06-10 | 353.69 |
| 2004-06-11 | . |
| 2004-06-14 | 349.93 |
| 2004-06-15 | 351.46 |
| 2004-06-16 | 353.70 |
| 2004-06-17 | 351.94 |
| 2004-06-18 | 353.81 |
| 2004-06-21 | 354.48 |
| 2004-06-22 | 357.91 |
| 2004-06-23 | 358.34 |
| 2004-06-24 | 358.61 |
| 2004-06-25 | 356.65 |
| 2004-06-28 | 358.90 |
| 2004-06-29 | 361.19 |
| 2004-06-30 | 365.59 |
| 2004-07-01 | 367.92 |
| 2004-07-02 | 365.79 |
| 2004-07-05 | . |
| 2004-07-06 | 364.78 |
| 2004-07-07 | 365.25 |
| 2004-07-08 | 362.22 |
| 2004-07-09 | 361.76 |
| 2004-07-12 | 360.72 |
| 2004-07-13 | 359.55 |
| 2004-07-14 | 360.75 |
| 2004-07-15 | 356.78 |
| 2004-07-16 | 359.30 |
| 2004-07-19 | 362.40 |
| 2004-07-20 | 365.81 |
| 2004-07-21 | 363.53 |
| 2004-07-22 | 365.12 |
| 2004-07-23 | 363.22 |
| 2004-07-26 | 359.64 |
| 2004-07-27 | 357.70 |
| 2004-07-28 | 362.56 |
| 2004-07-29 | 365.00 |
| 2004-07-30 | 364.07 |
| 2004-08-02 | 363.11 |
| 2004-08-03 | 367.06 |
| 2004-08-04 | 365.65 |
| 2004-08-05 | 359.17 |
| 2004-08-06 | 356.32 |
| 2004-08-09 | 354.13 |
| 2004-08-10 | 356.48 |
| 2004-08-11 | 349.02 |
| 2004-08-12 | 345.46 |
| 2004-08-13 | 350.86 |
| 2004-08-16 | 355.71 |
| 2004-08-17 | 353.97 |
| 2004-08-18 | 353.76 |
| 2004-08-19 | 358.27 |
| 2004-08-20 | 363.61 |
| 2004-08-23 | 360.45 |
| 2004-08-24 | 361.92 |
| 2004-08-25 | 361.79 |
| 2004-08-26 | 358.87 |
| 2004-08-27 | 359.72 |
| 2004-08-30 | 358.27 |
| 2004-08-31 | 360.93 |
| 2004-09-01 | 362.66 |
| 2004-09-02 | 365.74 |
| 2004-09-03 | 363.37 |
| 2004-09-06 | . |
| 2004-09-07 | 365.44 |
| 2004-09-08 | 368.37 |
| 2004-09-09 | 368.13 |
| 2004-09-10 | 367.46 |
| 2004-09-13 | 368.63 |
| 2004-09-14 | 368.00 |
| 2004-09-15 | 361.26 |
| 2004-09-16 | 362.10 |
| 2004-09-17 | 362.29 |
| 2004-09-20 | 362.58 |
| 2004-09-21 | 367.60 |
| 2004-09-22 | 367.65 |
| 2004-09-23 | 368.72 |
| 2004-09-24 | 368.39 |
| 2004-09-27 | 368.30 |
| 2004-09-28 | 372.01 |
| 2004-09-29 | 376.24 |
| 2004-09-30 | 377.52 |
| 2004-10-01 | 383.86 |
| 2004-10-04 | 384.23 |
| 2004-10-05 | 385.03 |
| 2004-10-06 | 388.11 |
| 2004-10-07 | 383.96 |
| 2004-10-08 | 383.83 |
| 2004-10-11 | 382.59 |
| 2004-10-12 | 382.79 |
| 2004-10-13 | 378.81 |
| 2004-10-14 | 381.72 |
| 2004-10-15 | 384.59 |
| 2004-10-18 | 385.00 |
| 2004-10-19 | 381.45 |
| 2004-10-20 | 388.20 |
| 2004-10-21 | 389.07 |
| 2004-10-22 | 390.77 |
| 2004-10-25 | 393.43 |
| 2004-10-26 | 394.03 |
| 2004-10-27 | 400.14 |
| 2004-10-28 | 400.16 |
| 2004-10-29 | 402.69 |
| 2004-11-01 | 402.60 |
| 2004-11-02 | 403.40 |
| 2004-11-03 | 406.26 |
| 2004-11-04 | 410.79 |
| 2004-11-05 | 413.06 |
| 2004-11-08 | 414.98 |
| 2004-11-09 | 413.73 |
| 2004-11-10 | 411.02 |
| 2004-11-11 | 412.09 |
| 2004-11-12 | 410.63 |
| 2004-11-15 | 409.62 |
| 2004-11-16 | 414.76 |
| 2004-11-17 | 417.26 |
| 2004-11-18 | 411.34 |
| 2004-11-19 | 409.17 |
| 2004-11-22 | 414.61 |
| 2004-11-23 | 418.09 |
| 2004-11-24 | 423.08 |
| 2004-11-25 | . |
| 2004-11-26 | 423.29 |
| 2004-11-29 | 421.51 |
| 2004-11-30 | 420.10 |
| 2004-12-01 | 428.27 |
| 2004-12-02 | 431.15 |
| 2004-12-03 | 428.97 |
| 2004-12-06 | 427.33 |
| 2004-12-07 | 421.63 |
| 2004-12-08 | 413.64 |
| 2004-12-09 | 415.20 |
| 2004-12-10 | 413.08 |
| 2004-12-13 | 412.72 |
| 2004-12-14 | 415.02 |
| 2004-12-15 | 422.77 |
| 2004-12-16 | 416.74 |
| 2004-12-17 | 418.32 |
| 2004-12-20 | 423.64 |
| 2004-12-21 | 428.37 |
| 2004-12-22 | 424.34 |
| 2004-12-23 | 423.14 |
| 2004-12-24 | . |
| 2004-12-27 | 431.23 |
| 2004-12-28 | 431.11 |
| 2004-12-29 | 432.86 |
| 2004-12-30 | 438.76 |
| 2004-12-31 | 440.78 |
| 2005-01-03 | 435.96 |
| 2005-01-04 | 424.90 |
| 2005-01-05 | 421.31 |
| 2005-01-06 | 417.26 |
| 2005-01-07 | 411.24 |
| 2005-01-10 | 418.01 |
| 2005-01-11 | 417.30 |
| 2005-01-12 | 422.04 |
| 2005-01-13 | 418.60 |
| 2005-01-14 | 419.26 |
| 2005-01-17 | . |
| 2005-01-18 | 421.10 |
| 2005-01-19 | 420.10 |
| 2005-01-20 | 418.63 |
| 2005-01-21 | 417.38 |
| 2005-01-24 | 417.20 |
| 2005-01-25 | 419.49 |
| 2005-01-26 | 425.61 |
| 2005-01-27 | 426.66 |
#2005-01-28| 425.54
#2005-01-31| 432.29
#2005-02-01| 435.92
#2005-02-02| 431.80
#2005-02-03| 432.03
#2005-02-04| 434.24
#2005-02-07| 435.08
#2005-02-08| 436.94
#2005-02-09| 438.12
#2005-02-10| 443.21
#2005-02-11| 444.14
#2005-02-14| 446.50
#2005-02-15| 444.71
#2005-02-16| 445.29
#2005-02-17| 452.55
#2005-02-18| 453.63
#2005-02-21| .
#2005-02-22| 449.06
#2005-02-23| 445.54
#2005-02-24| 443.04
#2005-02-25| 448.93
#2005-02-28| 451.78
#2005-03-01| 451.43
#2005-03-02| 454.77
#2005-03-03| 453.53
#2005-03-04| 463.49
#2005-03-07| 462.97
#2005-03-08| 469.40
#2005-03-09| 468.55
#2005-03-10| 465.06
#2005-03-11| 463.09
#2005-03-14| 461.21
#2005-03-15| 464.29
#2005-03-16| 463.41
#2005-03-17| 467.12
#2005-03-18| 462.01
#2005-03-21| 458.41
#2005-03-22| 464.25
#2005-03-23| 457.72
#2005-03-24| 457.02
#2005-03-25| .
#2005-03-28| 451.83
#2005-03-29| 448.47
#2005-03-30| 454.05
#2005-03-31| 463.09
#2005-04-01| 460.51
#2005-04-04| 460.18
#2005-04-05| 464.36
#2005-04-06| 460.86
#2005-04-07| 464.08
#2005-04-08| 457.25
#2005-04-11| 457.14
#2005-04-12| 453.92
#2005-04-13| 447.24
#2005-04-14| 436.84
#2005-04-15| 430.64
#2005-04-18| 430.07
#2005-04-19| 439.49
#2005-04-20| 441.40
#2005-04-21| 443.30
#2005-04-22| 441.47
#2005-04-25| 443.95
#2005-04-26| 442.72
#2005-04-27| 435.60
#2005-04-28| 431.19
#2005-04-29| 437.16
#2005-05-02| 440.99
#2005-05-03| 438.40
#2005-05-04| 442.53
#2005-05-05| 441.45
#2005-05-06| 441.62
#2005-05-09| 444.45
#2005-05-10| 442.31
#2005-05-11| 439.64
#2005-05-12| 436.51
#2005-05-13| 429.73
#2005-05-16| 431.88
#2005-05-17| 431.73
#2005-05-18| 441.08
#2005-05-19| 441.01
#2005-05-20| 440.67
#2005-05-23| 443.11
#2005-05-24| 443.05
#2005-05-25| 439.73
#2005-05-26| 443.92
#2005-05-27| 445.45
#2005-05-30| .
#2005-05-31| 450.49
#2005-06-01| 452.81
#2005-06-02| 454.04
#2005-06-03| 453.11
#2005-06-06| 452.62
#2005-06-07| 448.85
#2005-06-08| 448.19
#2005-06-09| 441.09
#2005-06-10| 444.04
#2005-06-13| 445.01
#2005-06-14| 445.85
#2005-06-15| 450.90
#2005-06-16| 456.51
#2005-06-17| 458.06
#2005-06-20| 456.35
#2005-06-21| 453.40
#2005-06-22| 455.64
#2005-06-23| 451.00
#2005-06-24| 447.12
#2005-06-27| 446.72
#2005-06-28| 453.26
#2005-06-29| 457.24
#2005-06-30| 452.13
#2005-07-01| 446.30
#2005-07-04| .
#2005-07-05| 447.72
#2005-07-06| 452.58
#2005-07-07| 454.34
#2005-07-08| 461.46
#2005-07-11| 463.89
#2005-07-12| 463.45
#2005-07-13| 463.84
#2005-07-14| 467.82
#2005-07-15| 467.62
#2005-07-18| 470.69
#2005-07-19| 475.07
#2005-07-20| 486.10
#2005-07-21| 486.19
#2005-07-22| 482.96
#2005-07-25| 482.75
#2005-07-26| 477.72
#2005-07-27| 479.62
#2005-07-28| 486.71
#2005-07-29| 489.55
#2005-08-01| 494.79
#2005-08-02| 496.90
#2005-08-03| 495.35
#2005-08-04| 498.41
#2005-08-05| 491.42
#2005-08-08| 496.63
#2005-08-09| 493.54
#2005-08-10| 495.77
#2005-08-11| 502.33
#2005-08-12| 507.64
#2005-08-15| 506.82
#2005-08-16| 500.10
#2005-08-17| 495.95
#2005-08-18| 485.61
#2005-08-19| 492.61
#2005-08-22| 499.49
#2005-08-23| 498.96
#2005-08-24| 498.56
#2005-08-25| 500.01
#2005-08-26| 494.36
#2005-08-29| 494.72
#2005-08-30| 491.24
#2005-08-31| 494.95
#2005-09-01| 497.24
#2005-09-02| 497.03
#2005-09-05| .
#2005-09-06| 498.79
#2005-09-07| 503.02
#2005-09-08| 500.75
#2005-09-09| 507.29
#2005-09-12| 503.85
#2005-09-13| 505.03
#2005-09-14| 505.44
#2005-09-15| 503.40
#2005-09-16| 507.65
#2005-09-19| 509.22
#2005-09-20| 513.67
#2005-09-21| 517.87
#2005-09-22| 510.09
#2005-09-23| 512.48
#2005-09-26| 511.95
#2005-09-27| 512.12
#2005-09-28| 510.01
#2005-09-29| 516.39
#2005-09-30| 523.91
#2005-10-03| 526.23
#2005-10-04| 525.59
#2005-10-05| 515.05
#2005-10-06| 512.74
#2005-10-07| 517.35
#2005-10-10| 517.35
#2005-10-11| 514.74
#2005-10-12| 513.48
#2005-10-13| 507.60
#2005-10-14| 505.10
#2005-10-17| 505.63
#2005-10-18| 496.30
#2005-10-19| 497.22
#2005-10-20| 494.88
#2005-10-21| 492.27
#2005-10-24| 490.80
#2005-10-25| 496.59
#2005-10-26| 502.41
#2005-10-27| 501.00
#2005-10-28| 499.46
#2005-10-31| 503.31
#2005-11-01| 502.92
#2005-11-02| 507.23
#2005-11-03| 509.52
#2005-11-04| 511.10
#2005-11-07| 509.90
#2005-11-08| 508.18
#2005-11-09| 510.39
#2005-11-10| 509.52
#2005-11-11| 510.98
#2005-11-14| 507.86
#2005-11-15| 504.77
#2005-11-16| 506.38
#2005-11-17| 513.60
#2005-11-18| 514.52
#2005-11-21| 517.41
#2005-11-22| 522.59
#2005-11-23| 527.84
#2005-11-24| .
#2005-11-25| 527.66
#2005-11-28| 530.70
#2005-11-29| 532.48
#2005-11-30| 528.64
#2005-12-01| 533.50
#2005-12-02| 535.35
#2005-12-05| 536.74
#2005-12-06| 543.10
#2005-12-07| 543.99
#2005-12-08| 538.71
#2005-12-09| 536.36
#2005-12-12| 534.31
#2005-12-13| 540.27
#2005-12-14| 538.42
#2005-12-15| 537.00
#2005-12-16| 539.38
#2005-12-19| 535.38
#2005-12-20| 527.57
#2005-12-21| 537.00
#2005-12-22| 537.77
#2005-12-23| 538.42
#2005-12-26| .
#2005-12-27| 535.55
#2005-12-28| 542.60
#2005-12-29| 545.14
#2005-12-30| 540.58
#2006-01-02| .
#2006-01-03| 546.47
#2006-01-04| 550.36
#2006-01-05| 548.78
#2006-01-06| 549.16
#2006-01-09| 544.40
#2006-01-10| 550.06
#2006-01-11| 552.81
#2006-01-12| 549.05
#2006-01-13| 544.94
#2006-01-16| .
#2006-01-17| 545.83
#2006-01-18| 540.97
#2006-01-19| 552.74
#2006-01-20| 555.47
#2006-01-23| 563.70
#2006-01-24| 565.33
#2006-01-25| 580.06
#2006-01-26| 580.91
#2006-01-27| 588.12
#2006-01-30| 593.92
#2006-01-31| 589.46
#2006-02-01| 590.11
#2006-02-02| 589.91
#2006-02-03| 591.77
#2006-02-06| 594.02
#2006-02-07| 586.62
#2006-02-08| 588.14
#2006-02-09| 596.59
#2006-02-10| 588.27
#2006-02-13| 582.21
#2006-02-14| 587.20
#2006-02-15| 593.22
#2006-02-16| 596.86
#2006-02-17| 602.16
#2006-02-20| .
#2006-02-21| 608.43
#2006-02-22| 613.60
#2006-02-23| 606.40
#2006-02-24| 606.59
#2006-02-27| 616.47
#2006-02-28| 613.16
#2006-03-01| 620.63
#2006-03-02| 626.78
#2006-03-03| 623.17
#2006-03-06| 619.60
#2006-03-07| 611.80
#2006-03-08| 603.60
#2006-03-09| 603.92
#2006-03-10| 604.47
#2006-03-13| 603.78
#2006-03-14| 606.12
#2006-03-15| 615.22
#2006-03-16| 619.13
#2006-03-17| 610.49
#2006-03-20| 608.93
#2006-03-21| 609.62
#2006-03-22| 611.84
#2006-03-23| 610.98
#2006-03-24| 612.10
#2006-03-27| 604.78
#2006-03-28| 598.76
#2006-03-29| 603.82
#2006-03-30| 613.23
#2006-03-31| 611.30
#2006-04-03| 617.07
#2006-04-04| 618.25
#2006-04-05| 624.09
#2006-04-06| 632.07
#2006-04-07| 629.66
#2006-04-10| 633.33
#2006-04-11| 630.79
#2006-04-12| 627.36
#2006-04-13| 631.24
#2006-04-14| .
#2006-04-17| 638.70
#2006-04-18| 647.82
#2006-04-19| 648.83
#2006-04-20| 645.14
#2006-04-21| 647.09
#2006-04-24| 646.89
#2006-04-25| 646.37
#2006-04-26| 650.54
#2006-04-27| 641.20
#2006-04-28| 641.68
#2006-05-01| 647.43
#2006-05-02| 656.17
#2006-05-03| 655.87
#2006-05-04| 657.39
#2006-05-05| 660.22
#2006-05-08| 657.67
#2006-05-09| 660.98
#2006-05-10| 659.62
#2006-05-11| 653.91
#2006-05-12| 642.15
#2006-05-15| 628.81
#2006-05-16| 627.66
#2006-05-17| 620.01
#2006-05-18| 611.75
#2006-05-19| 605.99
#2006-05-22| 609.48
#2006-05-23| 608.91
#2006-05-24| 601.69
#2006-05-25| 621.53
#2006-05-26| 624.16
#2006-05-29| .
#2006-05-30| 619.06
#2006-05-31| 614.06
#2006-06-01| 619.69
#2006-06-02| 626.25
#2006-06-05| 613.39
#2006-06-06| 600.39
#2006-06-07| 601.52
#2006-06-08| 587.50
#2006-06-09| 595.02
#2006-06-12| 594.54
#2006-06-13| 574.59
#2006-06-14| 576.91
#2006-06-15| 588.21
#2006-06-16| 583.65
#2006-06-19| 577.29
#2006-06-20| 578.05
#2006-06-21| 589.28
#2006-06-22| 580.95
#2006-06-23| 581.13
#2006-06-26| 585.30
#2006-06-27| 583.52
#2006-06-28| 582.39
#2006-06-29| 595.70
#2006-06-30| 600.26
#2006-07-03| 600.59
#2006-07-04| .
#2006-07-05| 601.02
#2006-07-06| 599.96
#2006-07-07| 598.33
#2006-07-10| 593.59
#2006-07-11| 594.61
#2006-07-12| 584.99
#2006-07-13| 581.92
#2006-07-14| 582.06
#2006-07-17| 576.35
#2006-07-18| 575.47
#2006-07-19| 583.51
#2006-07-20| 571.17
#2006-07-21| 560.14
#2006-07-24| 564.47
#2006-07-25| 570.71
#2006-07-26| 565.84
#2006-07-27| 567.67
#2006-07-28| 573.71
#2006-07-31| 570.73
#2006-08-01| 567.47
#2006-08-02| 576.34
#2006-08-03| 580.22
#2006-08-04| 578.36
#2006-08-07| 582.61
#2006-08-08| 582.73
#2006-08-09| 575.33
#2006-08-10| 569.88
#2006-08-11| 575.38
#2006-08-14| 570.99
#2006-08-15| 578.57
#2006-08-16| 593.83
#2006-08-17| 593.88
#2006-08-18| 591.24
#2006-08-21| 590.73
#2006-08-22| 593.77
#2006-08-23| 596.36
#2006-08-24| 589.44
#2006-08-25| 594.94
#2006-08-28| 600.04
#2006-08-29| 599.68
#2006-08-30| 594.94
#2006-08-31| 596.61
#2006-09-01| 602.73
#2006-09-04| .
#2006-09-05| 597.40
#2006-09-06| 594.06
#2006-09-07| 589.80
#2006-09-08| 585.79
#2006-09-11| 579.12
#2006-09-12| 584.27
#2006-09-13| 587.84
#2006-09-14| 589.46
#2006-09-15| 585.32
#2006-09-18| 592.88
#2006-09-19| 589.06
#2006-09-20| 583.01
#2006-09-21| 583.27
#2006-09-22| 583.49
#2006-09-25| 580.48
#2006-09-26| 582.99
#2006-09-27| 589.47
#2006-09-28| 596.50
#2006-09-29| 592.77
#2006-10-02| 593.89
#2006-10-03| 587.24
#2006-10-04| 587.78
#2006-10-05| 598.76
#2006-10-06| 592.12
#2006-10-09| 594.74
#2006-10-10| 590.63
#2006-10-11| 588.30
#2006-10-12| 596.81
#2006-10-13| 602.13
#2006-10-16| 609.03
#2006-10-17| 606.76
#2006-10-18| 617.17
#2006-10-19| 616.65
#2006-10-20| 628.61
#2006-10-23| 630.14
#2006-10-24| 636.61
#2006-10-25| 639.69
#2006-10-26| 638.54
#2006-10-27| 635.71
#2006-10-30| 636.92
#2006-10-31| 640.10
#2006-11-01| 619.81
#2006-11-02| 618.88
#2006-11-03| 623.32
#2006-11-06| 629.56
#2006-11-07| 637.48
#2006-11-08| 636.54
#2006-11-09| 628.21
#2006-11-10| 629.76
#2006-11-13| 626.35
#2006-11-14| 623.20
#2006-11-15| 623.39
#2006-11-16| 626.35
#2006-11-17| 621.29
#2006-11-20| 622.02
#2006-11-21| 628.94
#2006-11-22| 629.37
#2006-11-23| .
#2006-11-24| 637.63
#2006-11-27| 635.00
#2006-11-28| 629.33
#2006-11-29| 629.63
#2006-11-30| 630.71
#2006-12-01| 626.81
#2006-12-04| 630.48
#2006-12-05| 634.68
#2006-12-06| 630.65
#2006-12-07| 629.08
#2006-12-08| 628.00
#2006-12-11| 628.44
#2006-12-12| 620.18
#2006-12-13| 618.55
#2006-12-14| 619.91
#2006-12-15| 613.13
#2006-12-18| 613.57
#2006-12-19| 609.25
#2006-12-20| 613.04
#2006-12-21| 609.43
#2006-12-22| 604.52
#2006-12-25| .
#2006-12-26| 603.19
#2006-12-27| 610.99
#2006-12-28| 613.35
#2006-12-29| 609.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 606.18
#2007-01-04| 600.53
#2007-01-05| 595.06
#2007-01-08| 601.38
#2007-01-09| 603.02
#2007-01-10| 604.70
#2007-01-11| 608.35
#2007-01-12| 622.18
#2007-01-15| .
#2007-01-16| 629.04
#2007-01-17| 625.95
#2007-01-18| 626.71
#2007-01-19| 625.01
#2007-01-22| 621.78
#2007-01-23| 627.10
#2007-01-24| 626.92
#2007-01-25| 631.68
#2007-01-26| 626.89
#2007-01-29| 628.55
#2007-01-30| 632.80
#2007-01-31| 633.46
#2007-02-01| 646.17
#2007-02-02| 644.21
#2007-02-05| 643.50
#2007-02-06| 639.19
#2007-02-07| 636.57
#2007-02-08| 635.87
#2007-02-09| 639.19
#2007-02-12| 639.30
#2007-02-13| 648.85
#2007-02-14| 654.40
#2007-02-15| 660.98
#2007-02-16| 656.56
#2007-02-19| .
#2007-02-20| 658.14
#2007-02-21| 665.56
#2007-02-22| 662.88
#2007-02-23| 664.61
#2007-02-26| 661.63
#2007-02-27| 641.14
#2007-02-28| 635.00
#2007-03-01| 635.55
#2007-03-02| 635.11
#2007-03-05| 627.00
#2007-03-06| 631.75
#2007-03-07| 634.04
#2007-03-08| 637.61
#2007-03-09| 641.18
#2007-03-12| 644.99
#2007-03-13| 632.44
#2007-03-14| 627.86
#2007-03-15| 633.41
#2007-03-16| 631.71
#2007-03-19| 637.84
#2007-03-20| 641.77
#2007-03-21| 653.48
#2007-03-22| 653.21
#2007-03-23| 658.87
#2007-03-26| 657.25
#2007-03-27| 652.71
#2007-03-28| 650.93
#2007-03-29| 648.99
#2007-03-30| 650.90
#2007-04-02| 656.29
#2007-04-03| 655.71
#2007-04-04| 654.49
#2007-04-05| 656.71
#2007-04-06| .
#2007-04-09| 669.63
#2007-04-10| 670.84
#2007-04-11| 668.73
#2007-04-12| 683.37
#2007-04-13| 682.81
#2007-04-16| 694.65
#2007-04-17| 694.61
#2007-04-18| 703.70
#2007-04-19| 703.34
#2007-04-20| 711.64
#2007-04-23| 712.60
#2007-04-24| 711.40
#2007-04-25| 718.38
#2007-04-26| 717.46
#2007-04-27| 727.56
#2007-04-30| 719.09
#2007-05-01| 718.44
#2007-05-02| 726.14
#2007-05-03| 734.66
#2007-05-04| 737.54
#2007-05-07| 739.04
#2007-05-08| 748.50
#2007-05-09| 749.05
#2007-05-10| 748.24
#2007-05-11| 749.77
#2007-05-14| 755.60
#2007-05-15| 766.91
#2007-05-16| 766.51
#2007-05-17| 777.05
#2007-05-18| 777.31
#2007-05-21| 781.28
#2007-05-22| 774.89
#2007-05-23| 777.54
#2007-05-24| 764.93
#2007-05-25| 771.71
#2007-05-28| .
#2007-05-29| 785.78
#2007-05-30| 786.46
#2007-05-31| 790.39
#2007-06-01| 801.41
#2007-06-04| 816.48
#2007-06-05| 814.19
#2007-06-06| 802.96
#2007-06-07| 784.45
#2007-06-08| 793.92
#2007-06-11| 795.62
#2007-06-12| 787.41
#2007-06-13| 788.96
#2007-06-14| 798.78
#2007-06-15| 807.57
#2007-06-18| 803.00
#2007-06-19| 805.75
#2007-06-20| 793.95
#2007-06-21| 795.28
#2007-06-22| 786.58
#2007-06-25| 774.81
#2007-06-26| 770.48
#2007-06-27| 771.61
#2007-06-28| 781.38
#2007-06-29| 787.96
#2007-07-02| 795.56
#2007-07-03| 798.33
#2007-07-04| .
#2007-07-05| 800.64
#2007-07-06| 813.91
#2007-07-09| 814.37
#2007-07-10| 808.24
#2007-07-11| 810.46
#2007-07-12| 824.67
#2007-07-13| 830.21
#2007-07-16| 834.41
#2007-07-17| 835.80
#2007-07-18| 866.63
#2007-07-19| 865.99
#2007-07-20| 858.20
#2007-07-23| 854.59
#2007-07-24| 830.89
#2007-07-25| 817.81
#2007-07-26| 794.42
#2007-07-27| 787.69
#2007-07-30| 787.42
#2007-07-31| 783.49
#2007-08-01| 781.56
#2007-08-02| 794.77
#2007-08-03| 781.54
#2007-08-06| 782.26
#2007-08-07| 784.88
#2007-08-08| 804.79
#2007-08-09| 785.78
#2007-08-10| 788.45
#2007-08-13| 788.11
#2007-08-14| 758.35
#2007-08-15| 731.61
#2007-08-16| 724.56
#2007-08-17| 738.07
#2007-08-20| 747.75
#2007-08-21| 747.90
#2007-08-22| 763.01
#2007-08-23| 766.09
#2007-08-24| 772.36
#2007-08-27| 772.18
#2007-08-28| 752.61
#2007-08-29| 765.03
#2007-08-30| 765.04
#2007-08-31| 784.35
#2007-09-03| .
#2007-09-04| 794.77
#2007-09-05| 787.84
#2007-09-06| 789.23
#2007-09-07| 779.81
#2007-09-10| 778.82
#2007-09-11| 793.22
#2007-09-12| 799.09
#2007-09-13| 812.74
#2007-09-14| 806.75
#2007-09-17| 807.60
#2007-09-18| 821.94
#2007-09-19| 824.50
#2007-09-20| 825.39
#2007-09-21| 821.17
#2007-09-24| 822.26
#2007-09-25| 824.43
#2007-09-26| 829.90
#2007-09-27| 838.54
#2007-09-28| 841.36
#2007-10-01| 849.00
#2007-10-02| 847.67
#2007-10-03| 841.05
#2007-10-04| 837.10
#2007-10-05| 861.54
#2007-10-08| 857.74
#2007-10-09| 860.39
#2007-10-10| 857.26
#2007-10-11| 856.85
#2007-10-12| 852.75
#2007-10-15| 845.66
#2007-10-16| 832.14
#2007-10-17| 841.30
#2007-10-18| 846.57
#2007-10-19| 839.40
#2007-10-22| 829.44
#2007-10-23| 830.48
#2007-10-24| 834.59
#2007-10-25| 833.76
#2007-10-26| 843.83
#2007-10-29| 855.70
#2007-10-30| 849.47
#2007-10-31| 877.17
#2007-11-01| 864.28
#2007-11-02| 874.95
#2007-11-05| 867.88
#2007-11-06| 870.37
#2007-11-07| 855.93
#2007-11-08| 854.72
#2007-11-09| 829.94
#2007-11-12| 802.84
#2007-11-13| 809.20
#2007-11-14| 815.02
#2007-11-15| 785.17
#2007-11-16| 782.53
#2007-11-19| 767.26
#2007-11-20| 760.12
#2007-11-21| 746.21
#2007-11-22| .
#2007-11-23| 757.72
#2007-11-26| 755.92
#2007-11-27| 760.95
#2007-11-28| 777.89
#2007-11-29| 779.63
#2007-11-30| 782.97
#2007-12-03| 776.47
#2007-12-04| 771.93
#2007-12-05| 786.73
#2007-12-06| 794.79
#2007-12-07| 799.23
#2007-12-10| 804.27
#2007-12-11| 797.67
#2007-12-12| 795.19
#2007-12-13| 784.07
#2007-12-14| 779.53
#2007-12-17| 775.17
#2007-12-18| 768.39
#2007-12-19| 773.66
#2007-12-20| 775.38
#2007-12-21| 784.80
#2007-12-24| 797.76
#2007-12-25| .
#2007-12-26| 802.18
#2007-12-27| 800.15
#2007-12-28| 807.41
#2007-12-31| 798.44
#2008-01-01| .
#2008-01-02| 787.69
#2008-01-03| 786.81
#2008-01-04| 772.64
#2008-01-07| 760.38
#2008-01-08| 756.85
#2008-01-09| 741.78
#2008-01-10| 744.36
#2008-01-11| 728.83
#2008-01-14| 736.01
#2008-01-15| 724.98
#2008-01-16| 711.05
#2008-01-17| 697.55
#2008-01-18| 693.77
#2008-01-21| .
#2008-01-22| 682.58
#2008-01-23| 696.91
#2008-01-24| 721.23
#2008-01-25| 728.03
#2008-01-28| 734.11
#2008-01-29| 753.63
#2008-01-30| 745.00
#2008-01-31| 750.39
#2008-02-01| 779.27
#2008-02-04| 773.80
#2008-02-05| 743.76
#2008-02-06| 750.72
#2008-02-07| 749.28
#2008-02-08| 763.99
#2008-02-11| 763.27
#2008-02-12| 776.68
#2008-02-13| 784.28
#2008-02-14| 788.63
#2008-02-15| 790.33
#2008-02-18| .
#2008-02-19| 789.58
#2008-02-20| 785.72
#2008-02-21| 787.73
#2008-02-22| 781.48
#2008-02-25| 801.24
#2008-02-26| 813.26
#2008-02-27| 815.21
#2008-02-28| 819.41
#2008-02-29| 800.53
#2008-03-03| 788.46
#2008-03-04| 776.21
#2008-03-05| 786.64
#2008-03-06| 771.80
#2008-03-07| 767.97
#2008-03-10| 751.89
#2008-03-11| 765.35
#2008-03-12| 764.46
#2008-03-13| 771.68
#2008-03-14| 757.17
#2008-03-17| 733.37
#2008-03-18| 755.31
#2008-03-19| 735.66
#2008-03-20| 719.39
#2008-03-21| .
#2008-03-24| 742.72
#2008-03-25| 758.62
#2008-03-26| 755.17
#2008-03-27| 756.23
#2008-03-28| 746.29
#2008-03-31| 743.11
#2008-04-01| 750.02
#2008-04-02| 763.49
#2008-04-03| 775.93
#2008-04-04| 782.90
#2008-04-07| 790.71
#2008-04-08| 788.53
#2008-04-09| 769.69
#2008-04-10| 778.79
#2008-04-11| 764.01
#2008-04-14| 763.12
#2008-04-15| 767.65
#2008-04-16| 796.43
#2008-04-17| 788.96
#2008-04-18| 802.67
#2008-04-21| 806.88
#2008-04-22| 794.62
#2008-04-23| 784.15
#2008-04-24| 797.40
#2008-04-25| 808.44
#2008-04-28| 807.54
#2008-04-29| 797.87
#2008-04-30| 804.39
#2008-05-01| 807.03
#2008-05-02| 827.05
#2008-05-05| 827.38
#2008-05-06| 835.27
#2008-05-07| 831.44
#2008-05-08| 834.35
#2008-05-09| 832.18
#2008-05-12| 836.84
#2008-05-13| 837.70
#2008-05-14| 847.24
#2008-05-15| 864.12
#2008-05-16| 870.75
#2008-05-19| 875.29
#2008-05-20| 873.94
#2008-05-21| 865.58
#2008-05-22| 870.59
#2008-05-23| 860.05
#2008-05-26| .
#2008-05-27| 851.01
#2008-05-28| 865.20
#2008-05-29| 879.28
#2008-05-30| 869.77
#2008-06-02| 863.17
#2008-06-03| 850.07
#2008-06-04| 853.97
#2008-06-05| 856.33
#2008-06-06| 842.56
#2008-06-09| 825.90
#2008-06-10| 819.25
#2008-06-11| 807.98
#2008-06-12| 805.56
#2008-06-13| 810.00
#2008-06-16| 823.18
#2008-06-17| 823.80
#2008-06-18| 812.68
#2008-06-19| 814.96
#2008-06-20| 804.32
#2008-06-23| 813.76
#2008-06-24| 800.91
#2008-06-25| 814.38
#2008-06-26| 796.73
#2008-06-27| 792.24
#2008-06-30| 789.65
#2008-07-01| 782.82
#2008-07-02| 759.34
#2008-07-03| 761.35
#2008-07-04| .
#2008-07-07| 746.48
#2008-07-08| 766.99
#2008-07-09| 766.83
#2008-07-10| 767.04
#2008-07-11| 752.53
#2008-07-14| 743.73
#2008-07-15| 739.68
#2008-07-16| 755.95
#2008-07-17| 774.30
#2008-07-18| 777.69
#2008-07-21| 774.12
#2008-07-22| 784.47
#2008-07-23| 789.13
#2008-07-24| 774.46
#2008-07-25| 772.20
#2008-07-28| 762.62
#2008-07-29| 762.56
#2008-07-30| 779.44
#2008-07-31| 779.90
#2008-08-01| 772.08
#2008-08-04| 768.32
#2008-08-05| 775.14
#2008-08-06| 779.82
#2008-08-07| 770.40
#2008-08-08| 768.51
#2008-08-11| 767.44
#2008-08-12| 752.33
#2008-08-13| 755.51
#2008-08-14| 766.81
#2008-08-15| 755.93
#2008-08-18| 754.71
#2008-08-19| 736.50
#2008-08-20| 739.99
#2008-08-21| 758.34
#2008-08-22| 761.64
#2008-08-25| 752.37
#2008-08-26| 755.89
#2008-08-27| 763.47
#2008-08-28| 781.77
#2008-08-29| 780.27
#2008-09-01| .
#2008-09-02| 761.74
#2008-09-03| 764.47
#2008-09-04| 736.55
#2008-09-05| 728.93
#2008-09-08| 730.61
#2008-09-09| 711.92
#2008-09-10| 724.76
#2008-09-11| 727.58
#2008-09-12| 731.72
#2008-09-15| 714.96
#2008-09-16| 702.83
#2008-09-17| 668.51
#2008-09-18| 675.01
#2008-09-19| 719.89
#2008-09-22| 700.18
#2008-09-23| 700.03
#2008-09-24| 688.33
#2008-09-25| 691.01
#2008-09-26| 683.04
#2008-09-29| 636.32
#2008-09-30| 643.76
#2008-10-01| 635.04
#2008-10-02| 596.38
#2008-10-03| 581.64
#2008-10-06| 551.33
#2008-10-07| 531.51
#2008-10-08| 527.84
#2008-10-09| 498.73
#2008-10-10| 466.01
#2008-10-13| 478.81
#2008-10-14| 521.16
#2008-10-15| 480.37
#2008-10-16| 479.91
#2008-10-17| 495.68
#2008-10-20| 517.28
#2008-10-21| 492.58
#2008-10-22| 465.64
#2008-10-23| 466.60
#2008-10-24| 457.48
#2008-10-27| 418.67
#2008-10-28| 450.35
#2008-10-29| 476.10
#2008-10-30| 499.28
#2008-10-31| 503.02
#2008-11-03| 517.83
#2008-11-04| 554.58
#2008-11-05| 531.12
#2008-11-06| 508.94
#2008-11-07| 510.34
#2008-11-10| 504.75
#2008-11-11| 489.74
#2008-11-12| 458.50
#2008-11-13| 471.51
#2008-11-14| 453.04
#2008-11-17| 435.96
#2008-11-18| 439.55
#2008-11-19| 416.48
#2008-11-20| 373.04
#2008-11-21| 390.34
#2008-11-24| 416.56
#2008-11-25| 415.72
#2008-11-26| 418.08
#2008-11-27| .
#2008-11-28| 442.27
#2008-12-01| 406.17
#2008-12-02| 405.64
#2008-12-03| 412.21
#2008-12-04| 403.54
#2008-12-05| 398.69
#2008-12-08| 431.39
#2008-12-09| 421.78
#2008-12-10| 434.34
#2008-12-11| 434.19
#2008-12-12| 427.04
#2008-12-15| 424.88
#2008-12-16| 442.30
#2008-12-17| 449.25
#2008-12-18| 449.37
#2008-12-19| 440.55
#2008-12-22| 429.66
#2008-12-23| 427.67
#2008-12-24| 432.24
#2008-12-25| .
#2008-12-26| 430.40
#2008-12-29| 442.60
#2008-12-30| 457.99
#2008-12-31| 462.49
#2009-01-01| .
#2009-01-02| 484.13
#2009-01-05| 499.43
#2009-01-06| 513.78
#2009-01-07| 493.26
#2009-01-08| 499.77
#2009-01-09| 485.37
#2009-01-12| 465.17
#2009-01-13| 460.27
#2009-01-14| 436.55
#2009-01-15| 440.81
#2009-01-16| 441.02
#2009-01-19| .
#2009-01-20| 414.34
#2009-01-21| 422.56
#2009-01-22| 419.08
#2009-01-23| 427.17
#2009-01-26| 438.26
#2009-01-27| 447.06
#2009-01-28| 458.13
#2009-01-29| 438.86
#2009-01-30| 424.34
#2009-02-02| 419.79
#2009-02-03| 422.67
#2009-02-04| 434.42
#2009-02-05| 438.29
#2009-02-06| 443.43
#2009-02-09| 453.85
#2009-02-10| 439.56
#2009-02-11| 426.39
#2009-02-12| 427.16
#2009-02-13| 426.21
#2009-02-16| .
#2009-02-17| 405.53
#2009-02-18| 394.95
#2009-02-19| 397.20
#2009-02-20| 385.82
#2009-02-23| 372.42
#2009-02-24| 390.23
#2009-02-25| 380.53
#2009-02-26| 387.97
#2009-02-27| 374.83
#2009-03-02| 353.62
#2009-03-03| 351.72
#2009-03-04| 363.83
#2009-03-05| 348.86
#2009-03-06| 347.02
#2009-03-09| 338.71
#2009-03-10| 365.96
#2009-03-11| 370.57
#2009-03-12| 378.88
#2009-03-13| 382.69
#2009-03-16| 392.34
#2009-03-17| 394.82
#2009-03-18| 397.38
#2009-03-19| 405.07
#2009-03-20| 394.72
#2009-03-23| 416.34
#2009-03-24| 419.08
#2009-03-25| 414.47
#2009-03-26| 429.83
#2009-03-27| 419.91
#2009-03-30| 406.26
#2009-03-31| 409.30
#2009-04-01| 411.06
#2009-04-02| 436.48
#2009-04-03| 443.70
#2009-04-06| 437.39
#2009-04-07| 432.37
#2009-04-08| 439.03
#2009-04-09| 459.42
#2009-04-10| .
#2009-04-13| 465.58
#2009-04-14| 462.84
#2009-04-15| 465.91
#2009-04-16| 473.38
#2009-04-17| 478.87
#2009-04-20| 454.56
#2009-04-21| 458.63
#2009-04-22| 462.29
#2009-04-23| 475.33
#2009-04-24| 482.25
#2009-04-27| 473.16
#2009-04-28| 468.50
#2009-04-29| 480.01
#2009-04-30| 486.17
#2009-05-01| 497.20
#2009-05-04| 518.80
#2009-05-05| 518.87
#2009-05-06| 522.93
#2009-05-07| 516.40
#2009-05-08| 524.71
#2009-05-11| 513.51
#2009-05-12| 503.00
#2009-05-13| 480.51
#2009-05-14| 480.58
#2009-05-15| 491.71
#2009-05-18| 493.23
#2009-05-19| 510.12
#2009-05-20| 522.84
#2009-05-21| 506.38
#2009-05-22| 519.34
#2009-05-25| .
#2009-05-26| 528.39
#2009-05-27| 525.56
#2009-05-28| 525.33
#2009-05-29| 535.25
#2009-06-01| 561.42
#2009-06-02| 561.39
#2009-06-03| 541.03
#2009-06-04| 543.57
#2009-06-05| 548.10
#2009-06-08| 543.47
#2009-06-09| 553.68
#2009-06-10| 547.70
#2009-06-11| 553.93
#2009-06-12| 551.71
#2009-06-15| 531.43
#2009-06-16| 531.10
#2009-06-17| 521.80
#2009-06-18| 529.57
#2009-06-19| 536.93
#2009-06-22| 509.77
#2009-06-23| 505.97
#2009-06-24| 521.51
#2009-06-25| 524.46
#2009-06-26| 535.65
#2009-06-29| 532.38
#2009-06-30| 527.12
#2009-07-01| 533.26
#2009-07-02| 520.59
#2009-07-03| .
#2009-07-06| 513.30
#2009-07-07| 495.69
#2009-07-08| 488.98
#2009-07-09| 488.79
#2009-07-10| 489.47
#2009-07-13| 501.66
#2009-07-14| 515.54
#2009-07-15| 532.16
#2009-07-16| 540.51
#2009-07-17| 540.34
#2009-07-20| 549.86
#2009-07-21| 562.58
#2009-07-22| 558.60
#2009-07-23| 572.08
#2009-07-24| 571.36
#2009-07-27| 565.94
#2009-07-28| 561.03
#2009-07-29| 560.78
#2009-07-30| 584.21
#2009-07-31| 588.76
#2009-08-03| 597.31
#2009-08-04| 616.27
#2009-08-05| 621.39
#2009-08-06| 610.94
#2009-08-07| 622.47
#2009-08-10| 621.76
#2009-08-11| 605.95
#2009-08-12| 612.30
#2009-08-13| 625.79
#2009-08-14| 621.07
#2009-08-17| 591.50
#2009-08-18| 603.68
#2009-08-19| 602.40
#2009-08-20| 602.51
#2009-08-21| 617.41
#2009-08-24| 619.70
#2009-08-25| 624.95
#2009-08-26| 616.87
#2009-08-27| 616.16
#2009-08-28| 628.48
#2009-08-31| 606.54
#2009-09-01| 598.64
#2009-09-02| 589.75
#2009-09-03| 607.78
#2009-09-04| 624.28
#2009-09-07| .
#2009-09-08| 641.33
#2009-09-09| 634.31
#2009-09-10| 641.29
#2009-09-11| 644.58
#2009-09-14| 639.83
#2009-09-15| 652.13
#2009-09-16| 655.76
#2009-09-17| 661.72
#2009-09-18| 650.16
#2009-09-21| 639.00
#2009-09-22| 645.14
#2009-09-23| 641.54
#2009-09-24| 623.01
#2009-09-25| 619.28
#2009-09-28| 633.90
#2009-09-29| 636.53
#2009-09-30| 641.97
#2009-10-01| 628.85
#2009-10-02| 618.82
#2009-10-05| 627.92
#2009-10-06| 643.56
#2009-10-07| 644.85
#2009-10-08| 658.77
#2009-10-09| 669.61
#2009-10-12| 674.72
#2009-10-13| 664.41
#2009-10-14| 678.66
#2009-10-15| 676.06
#2009-10-16| 671.85
#2009-10-19| 675.51
#2009-10-20| 667.27
#2009-10-21| 663.93
#2009-10-22| 663.53
#2009-10-23| 651.21
#2009-10-26| 639.74
#2009-10-27| 623.75
#2009-10-28| 601.73
#2009-10-29| 620.94
#2009-10-30| 614.57
#2009-11-02| 615.99
#2009-11-03| 629.44
#2009-11-04| 638.01
#2009-11-05| 647.01
#2009-11-06| 649.35
#2009-11-09| 668.90
#2009-11-10| 669.65
#2009-11-11| 676.85
#2009-11-12| 670.26
#2009-11-13| 676.25
#2009-11-16| 683.72
#2009-11-17| 679.53
#2009-11-18| 692.02
#2009-11-19| 674.64
#2009-11-20| 671.15
#2009-11-23| 683.04
#2009-11-24| 669.84
#2009-11-25| 676.56
#2009-11-26| .
#2009-11-27| 663.84
#2009-11-30| 661.33
#2009-12-01| 679.34
#2009-12-02| 680.60
#2009-12-03| 670.17
#2009-12-04| 681.31
#2009-12-07| 687.28
#2009-12-08| 684.18
#2009-12-09| 684.08
#2009-12-10| 692.95
#2009-12-11| 687.61
#2009-12-14| 688.72
#2009-12-15| 687.62
#2009-12-16| 692.28
#2009-12-17| 680.52
#2009-12-18| 681.48
#2009-12-21| 694.92
#2009-12-22| 699.17
#2009-12-23| 704.14
#2009-12-24| 711.10
#2009-12-25| .
#2009-12-28| 714.55
#2009-12-29| 715.24
#2009-12-30| 706.84
#2009-12-31| 710.82
#2010-01-01| .
#2010-01-04| 720.84
#2010-01-05| 719.02
#2010-01-06| 722.57
#2010-01-07| 721.15
#2010-01-08| 733.88
#2010-01-11| 737.24
#2010-01-12| 728.56
#2010-01-13| 729.97
#2010-01-14| 728.68
#2010-01-15| 725.73
#2010-01-18| .
#2010-01-19| 722.29
#2010-01-20| 706.66
#2010-01-21| 706.01
#2010-01-22| 697.90
#2010-01-25| 695.44
#2010-01-26| 695.42
#2010-01-27| 690.77
#2010-01-28| 684.82
#2010-01-29| 669.45
#2010-02-01| 680.49
#2010-02-02| 697.43
#2010-02-03| 692.39
#2010-02-04| 672.58
#2010-02-05| 677.59
#2010-02-08| 671.11
#2010-02-09| 675.47
#2010-02-10| 680.44
#2010-02-11| 690.26
#2010-02-12| 693.85
#2010-02-15| .
#2010-02-16| 704.71
#2010-02-17| 704.91
#2010-02-18| 709.55
#2010-02-19| 709.12
#2010-02-22| 711.17
#2010-02-23| 703.12
#2010-02-24| 701.62
#2010-02-25| 699.23
#2010-02-26| 701.08
#2010-03-01| 717.85
#2010-03-02| 734.41
#2010-03-03| 742.23
#2010-03-04| 738.97
#2010-03-05| 756.18
#2010-03-08| 751.11
#2010-03-09| 752.54
#2010-03-10| 757.05
#2010-03-11| 753.17
#2010-03-12| 765.46
#2010-03-15| 760.72
#2010-03-16| 767.73
#2010-03-17| 772.28
#2010-03-18| 768.26
#2010-03-19| 765.25
#2010-03-22| 763.56
#2010-03-23| 765.32
#2010-03-24| 758.43
#2010-03-25| 774.06
#2010-03-26| 766.28
#2010-03-29| 778.91
#2010-03-30| 782.32
#2010-03-31| 783.25
#2010-04-01| 785.33
#2010-04-02| .
#2010-04-05| 795.22
#2010-04-06| 795.40
#2010-04-07| 787.26
#2010-04-08| 788.27
#2010-04-09| 788.08
#2010-04-12| 790.32
#2010-04-13| 788.69
#2010-04-14| 800.85
#2010-04-15| 808.08
#2010-04-16| 788.82
#2010-04-19| 784.73
#2010-04-20| 802.62
#2010-04-21| 802.76
#2010-04-22| 799.70
#2010-04-23| 800.92
#2010-04-26| 809.49
#2010-04-27| 790.11
#2010-04-28| 783.09
#2010-04-29| 801.04
#2010-04-30| 782.62
#2010-05-03| 781.71
#2010-05-04| 760.65
#2010-05-05| 748.30
#2010-05-06| 739.24
#2010-05-07| 717.30
#2010-05-10| 755.73
#2010-05-11| 756.79
#2010-05-12| 781.56
#2010-05-13| 777.05
#2010-05-14| 754.77
#2010-05-17| 741.11
#2010-05-18| 734.29
#2010-05-19| 714.32
#2010-05-20| 687.05
#2010-05-21| 704.39
#2010-05-24| 705.69
#2010-05-25| 692.30
#2010-05-26| 706.24
#2010-05-27| 720.02
#2010-05-28| 720.42
#2010-05-31| .
#2010-06-01| 715.67
#2010-06-02| 725.06
#2010-06-03| 731.46
#2010-06-04| 709.96
#2010-06-07| 690.51
#2010-06-08| 691.97
#2010-06-09| 706.32
#2010-06-10| 729.07
#2010-06-11| 731.73
#2010-06-14| 741.26
#2010-06-15| 749.95
#2010-06-16| 755.80
#2010-06-17| 755.25
#2010-06-18| 759.87
#2010-06-21| 769.44
#2010-06-22| 752.84
#2010-06-23| 733.88
#2010-06-24| 726.74
#2010-06-25| 732.89
#2010-06-28| 735.96
#2010-06-29| 702.99
#2010-06-30| 698.52
#2010-07-01| 697.25
#2010-07-02| 695.64
#2010-07-05| .
#2010-07-06| 701.82
#2010-07-07| 711.63
#2010-07-08| 721.55
#2010-07-09| 729.62
#2010-07-12| 728.98
#2010-07-13| 740.44
#2010-07-14| 738.27
#2010-07-15| 743.78
#2010-07-16| 725.14
#2010-07-19| 721.67
#2010-07-20| 726.67
#2010-07-21| 731.56
#2010-07-22| 750.80
#2010-07-23| 758.20
#2010-07-26| 765.84
#2010-07-27| 757.61
#2010-07-28| 755.05
#2010-07-29| 761.59
#2010-07-30| 762.82
#2010-08-02| 768.87
#2010-08-03| 777.52
#2010-08-04| 782.81
#2010-08-05| 789.93
#2010-08-06| 778.89
#2010-08-09| 781.67
#2010-08-10| 769.72
#2010-08-11| 743.45
#2010-08-12| 738.50
#2010-08-13| 748.92
#2010-08-16| 741.84
#2010-08-17| 757.62
#2010-08-18| 760.96
#2010-08-19| 749.83
#2010-08-20| 742.16
#2010-08-23| 734.84
#2010-08-24| 724.19
#2010-08-25| 725.02
#2010-08-26| 736.30
#2010-08-27| 744.35
#2010-08-30| 747.53
#2010-08-31| 740.99
#2010-09-01| 765.65
#2010-09-02| 772.00
#2010-09-03| 782.61
#2010-09-06| .
#2010-09-07| 779.52
#2010-09-08| 784.97
#2010-09-09| 785.17
#2010-09-10| 786.10
#2010-09-13| 791.03
#2010-09-14| 795.53
#2010-09-15| 792.91
#2010-09-16| 789.35
#2010-09-17| 786.61
#2010-09-20| 793.79
#2010-09-21| 791.10
#2010-09-22| 792.88
#2010-09-23| 780.45
#2010-09-24| 795.20
#2010-09-27| 795.38
#2010-09-28| 790.41
#2010-09-29| 797.93
#2010-09-30| 802.80
#2010-10-01| 803.23
#2010-10-04| 800.41
#2010-10-05| 813.09
#2010-10-06| 818.98
#2010-10-07| 820.49
#2010-10-08| 822.20
#2010-10-11| 824.69
#2010-10-12| 821.28
#2010-10-13| 843.36
#2010-10-14| 840.14
#2010-10-15| 835.31
#2010-10-18| 836.11
#2010-10-19| 818.43
#2010-10-20| 829.87
#2010-10-21| 832.70
#2010-10-22| 832.46
#2010-10-25| 836.92
#2010-10-26| 835.98
#2010-10-27| 811.28
#2010-10-28| 816.94
#2010-10-29| 830.17
#2010-11-01| 836.35
#2010-11-02| 836.12
#2010-11-03| 830.72
#2010-11-04| 837.23
#2010-11-05| 836.23
#2010-11-08| 836.64
#2010-11-09| 837.40
#2010-11-10| 835.95
#2010-11-11| 832.76
#2010-11-12| 818.09
#2010-11-15| 828.60
#2010-11-16| 811.24
#2010-11-17| 816.40
#2010-11-18| 825.67
#2010-11-19| 825.25
#2010-11-22| 823.72
#2010-11-23| 811.61
#2010-11-24| 827.76
#2010-11-25| .
#2010-11-26| 821.11
#2010-11-29| 815.77
#2010-11-30| 813.63
#2010-12-01| 829.03
#2010-12-02| 846.57
#2010-12-03| 843.80
#2010-12-06| 846.89
#2010-12-07| 847.50
#2010-12-08| 837.94
#2010-12-09| 842.63
#2010-12-10| 846.17
#2010-12-13| 851.36
#2010-12-14| 851.29
#2010-12-15| 857.44
#2010-12-16| 856.65
#2010-12-17| 854.58
#2010-12-20| 845.93
#2010-12-21| 858.26
#2010-12-22| 857.83
#2010-12-23| 859.39
#2010-12-24| .
#2010-12-27| 862.31
#2010-12-28| 870.25
#2010-12-29| 873.09
#2010-12-30| 870.98
#2010-12-31| 874.98
#2011-01-03| 877.95
#2011-01-04| 872.34
#2011-01-05| 874.18
#2011-01-06| 879.43
#2011-01-07| 888.01
#2011-01-10| 883.51
#2011-01-11| 895.08
#2011-01-12| 899.12
#2011-01-13| 899.53
#2011-01-14| 905.59
#2011-01-17| .
#2011-01-18| 911.97
#2011-01-19| 907.05
#2011-01-20| 897.59
#2011-01-21| 900.44
#2011-01-24| 911.16
#2011-01-25| 901.34
#2011-01-26| 911.07
#2011-01-27| 916.32
#2011-01-28| 904.05
#2011-01-31| 900.63
#2011-02-01| 916.52
#2011-02-02| 915.69
#2011-02-03| 919.16
#2011-02-04| 918.58
#2011-02-07| 927.70
#2011-02-08| 930.34
#2011-02-09| 925.98
#2011-02-10| 922.16
#2011-02-11| 928.04
#2011-02-14| 931.20
#2011-02-15| 932.80
#2011-02-16| 944.47
#2011-02-17| 954.97
#2011-02-18| 954.56
#2011-02-21| .
#2011-02-22| 936.25
#2011-02-23| 912.28
#2011-02-24| 922.18
#2011-02-25| 936.12
#2011-02-28| 945.17
#2011-03-01| 939.55
#2011-03-02| 944.88
#2011-03-03| 950.13
#2011-03-04| 951.09
#2011-03-07| 942.56
#2011-03-08| 947.42
#2011-03-09| 946.34
#2011-03-10| 934.61
#2011-03-11| 932.94
#2011-03-14| 931.66
#2011-03-15| 917.64
#2011-03-16| 908.24
#2011-03-17| 921.34
#2011-03-18| 927.62
#2011-03-21| 945.34
#2011-03-22| 939.15
#2011-03-23| 936.65
#2011-03-24| 943.38
#2011-03-25| 942.15
#2011-03-28| 940.71
#2011-03-29| 940.24
#2011-03-30| 952.23
#2011-03-31| 967.07
#2011-04-01| 975.41
#2011-04-04| 977.40
#2011-04-05| 973.12
#2011-04-06| 977.76
#2011-04-07| 970.05
#2011-04-08| 967.25
#2011-04-11| 961.74
#2011-04-12| 949.05
#2011-04-13| 953.29
#2011-04-14| 948.16
#2011-04-15| 949.56
#2011-04-18| 931.03
#2011-04-19| 943.87
#2011-04-20| 954.69
#2011-04-21| 960.35
#2011-04-22| .
#2011-04-25| 962.17
#2011-04-26| 977.17
#2011-04-27| 972.34
#2011-04-28| 990.66
#2011-04-29| 995.39
#2011-05-02|1002.37
#2011-05-03| 988.64
#2011-05-04| 974.15
#2011-05-05| 967.19
#2011-05-06| 974.17
#2011-05-09| 971.36
#2011-05-10| 973.10
#2011-05-11| 970.04
#2011-05-12| 964.01
#2011-05-13| 962.49
#2011-05-16| 957.64
#2011-05-17| 948.41
#2011-05-18| 954.66
#2011-05-19| 965.18
#2011-05-20| 964.22
#2011-05-23| 959.03
#2011-05-24| 946.13
#2011-05-25| 957.46
#2011-05-26| 956.36
#2011-05-27| 965.23
#2011-05-30| .
#2011-05-31| 976.44
#2011-06-01| 959.24
#2011-06-02| 957.63
#2011-06-03| 956.50
#2011-06-06| 945.54
#2011-06-07| 955.32
#2011-06-08| 941.57
#2011-06-09| 946.29
#2011-06-10| 935.54
#2011-06-13| 925.51
#2011-06-14| 949.59
#2011-06-15| 939.36
#2011-06-16| 921.62
#2011-06-17| 926.81
#2011-06-20| 933.14
#2011-06-21| 953.86
#2011-06-22| 945.67
#2011-06-23| 933.53
#2011-06-24| 925.82
#2011-06-27| 928.88
#2011-06-28| 946.61
#2011-06-29| 961.74
#2011-06-30| 979.25
#2011-07-01| 981.98
#2011-07-04| .
#2011-07-05| 982.15
#2011-07-06| 978.72
#2011-07-07| 985.24
#2011-07-08| 975.92
#2011-07-11| 959.51
#2011-07-12| 956.35
#2011-07-13| 969.43
#2011-07-14| 964.04
#2011-07-15| 964.46
#2011-07-18| 948.21
#2011-07-19| 968.41
#2011-07-20| 964.18
#2011-07-21| 975.30
#2011-07-22| 968.70
#2011-07-25| 971.87
#2011-07-26| 955.28
#2011-07-27| 936.95
#2011-07-28| 941.40
#2011-07-29| 936.20
#2011-08-01| 930.41
#2011-08-02| 907.53
#2011-08-03| 911.90
#2011-08-04| 877.02
#2011-08-05| 853.57
#2011-08-08| 809.93
#2011-08-09| 836.09
#2011-08-10| 837.59
#2011-08-11| 856.68
#2011-08-12| 861.04
#2011-08-15| 865.99
#2011-08-16| 857.32
#2011-08-17| 861.06
#2011-08-18| 823.51
#2011-08-19| 812.75
#2011-08-22| 810.89
#2011-08-23| 830.50
#2011-08-24| 838.19
#2011-08-25| 836.63
#2011-08-26| 835.55
#2011-08-29| 861.43
#2011-08-30| 868.27
#2011-08-31| 870.85
#2011-09-01| 864.24
#2011-09-02| 843.86
#2011-09-05| .
#2011-09-06| 824.55
#2011-09-07| 843.09
#2011-09-08| 837.86
#2011-09-09| 809.15
#2011-09-12| 796.35
#2011-09-13| 814.09
#2011-09-14| 825.17
#2011-09-15| 838.63
#2011-09-16| 830.36
#2011-09-19| 813.90
#2011-09-20| 809.30
#2011-09-21| 775.33
#2011-09-22| 739.92
#2011-09-23| 753.51
#2011-09-26| 757.73
#2011-09-27| 782.60
#2011-09-28| 771.10
#2011-09-29| 772.13
#2011-09-30| 752.07
#2011-10-03| 725.50
#2011-10-04| 720.71
#2011-10-05| 744.33
#2011-10-06| 766.88
#2011-10-07| 772.68
#2011-10-10| 776.19
#2011-10-11| 786.19
#2011-10-12| 806.23
#2011-10-13| 790.94
#2011-10-14| 810.59
#2011-10-17| 796.75
#2011-10-18| 813.89
#2011-10-19| 816.96
#2011-10-20| 808.27
#2011-10-21| 830.02
#2011-10-24| 843.19
#2011-10-25| 829.63
#2011-10-26| 839.03
#2011-10-27| 880.38
#2011-10-28| 893.75
#2011-10-31| 870.87
#2011-11-01| 852.13
#2011-11-02| 860.73
#2011-11-03| 873.78
#2011-11-04| 867.00
#2011-11-07| 873.48
#2011-11-08| 877.93
#2011-11-09| 856.66
#2011-11-10| 860.69
#2011-11-11| 873.50
#2011-11-14| 870.61
#2011-11-15| 864.43
#2011-11-16| 858.33
#2011-11-17| 848.20
#2011-11-18| 849.62
#2011-11-21| 823.96
#2011-11-22| 821.82
#2011-11-23| 802.56
#2011-11-24| .
#2011-11-25| 800.37
#2011-11-28| 820.95
#2011-11-29| 824.54
#2011-11-30| 854.74
#2011-12-01| 852.83
#2011-12-02| 861.15
#2011-12-05| 871.31
#2011-12-06| 859.49
#2011-12-07| 865.36
#2011-12-08| 854.53
#2011-12-09| 851.46
#2011-12-12| 845.29
#2011-12-13| 837.15
#2011-12-14| 816.02
#2011-12-15| 812.05
#2011-12-16| 819.12
#2011-12-19| 816.86
#2011-12-20| 834.39
#2011-12-21| 836.48
#2011-12-22| 851.10
#2011-12-23| 858.87
#2011-12-26| .
#2011-12-27| 857.69
#2011-12-28| 856.20
#2011-12-29| 860.95
#2011-12-30| 877.41
#2012-01-02| .
#2012-01-03| 892.75
#2012-01-04| 893.12
#2012-01-05| 885.51
#2012-01-06| 880.19
#2012-01-09| 881.44
#2012-01-10| 886.89
#2012-01-11| 890.92
#2012-01-12| 894.08
#2012-01-13| 885.88
#2012-01-16| .
#2012-01-17| 895.65
#2012-01-18| 911.08
#2012-01-19| 923.56
#2012-01-20| 919.54
#2012-01-23| 928.08
#2012-01-24| 908.99
#2012-01-25| 912.16
#2012-01-26| 920.35
#2012-01-27| 912.51
#2012-01-30| 908.92
#2012-01-31| 914.79
#2012-02-01| 929.34
#2012-02-02| 931.42
#2012-02-03| 942.11
#2012-02-06| 940.55
#2012-02-07| 941.71
#2012-02-08| 948.71
#2012-02-09| 949.54
#2012-02-10| 933.61
#2012-02-13| 939.65
#2012-02-14| 935.52
#2012-02-15| 931.99
#2012-02-16| 927.51
#2012-02-17| 935.32
#2012-02-20| .
#2012-02-21| 940.69
#2012-02-22| 936.81
#2012-02-23| 942.33
#2012-02-24| 943.71
#2012-02-27| 942.46
#2012-02-28| 929.00
#2012-02-29| 932.84
#2012-03-01| 935.96
#2012-03-02| 934.61
#2012-03-05| 923.52
#2012-03-06| 900.85
#2012-03-07| 904.80
#2012-03-08| 924.04
#2012-03-09| 931.19
#2012-03-12| 924.45
#2012-03-13| 940.86
#2012-03-14| 934.36
#2012-03-15| 945.28
#2012-03-16| 944.58
#2012-03-19| 953.39
#2012-03-20| 936.46
#2012-03-21| 946.58
#2012-03-22| 931.23
#2012-03-23| 936.22
#2012-03-26| 961.49
#2012-03-27| 954.17
#2012-03-28| 941.85
#2012-03-29| 935.15
#2012-03-30| 936.24
#2012-04-02| 946.83
#2012-04-03| 946.38
#2012-04-04| 930.65
#2012-04-05| 933.13
#2012-04-06| .
#2012-04-09| 919.16
#2012-04-10| 899.44
#2012-04-11| 915.58
#2012-04-12| 930.73
#2012-04-13| 923.12
#2012-04-16| 920.84
#2012-04-17| 939.24
#2012-04-18| 941.04
#2012-04-19| 934.66
#2012-04-20| 941.94
#2012-04-23| 925.43
#2012-04-24| 939.88
#2012-04-25| 950.12
#2012-04-26| 963.15
#2012-04-27| 968.38
#2012-04-30| 963.64
#2012-05-01| 975.69
#2012-05-02| 968.89
#2012-05-03| 958.89
#2012-05-04| 940.49
#2012-05-07| 939.20
#2012-05-08| 921.35
#2012-05-09| 907.56
#2012-05-10| 915.46
#2012-05-11| 919.70
#2012-05-14| 914.12
#2012-05-15| 912.68
#2012-05-16| 909.55
#2012-05-17| 894.51
#2012-05-18| 885.91
#2012-05-21| 882.53
#2012-05-22| 906.28
#2012-05-23| 903.54
#2012-05-24| 910.57
#2012-05-25| 907.64
#2012-05-28| .
#2012-05-29| 919.00
#2012-05-30| 897.28
#2012-05-31| 896.54
#2012-06-01| 872.83
#2012-06-04| 865.63
#2012-06-05| 876.35
#2012-06-06| 894.17
#2012-06-07| 903.17
#2012-06-08| 892.29
#2012-06-11| 891.30
#2012-06-12| 892.63
#2012-06-13| 895.63
#2012-06-14| 889.27
#2012-06-15| 897.62
#2012-06-18| 909.63
#2012-06-19| 928.26
#2012-06-20| 926.86
#2012-06-21| 907.02
#2012-06-22| 905.31
#2012-06-25| 892.12
#2012-06-26| 895.22
#2012-06-27| 908.98
#2012-06-28| 905.76
#2012-06-29| 928.11
#2012-07-02| 928.48
#2012-07-03| 944.06
#2012-07-04| .
#2012-07-05| 939.72
#2012-07-06| 929.52
#2012-07-09| 926.14
#2012-07-10| 922.84
#2012-07-11| 926.62
#2012-07-12| 913.52
#2012-07-13| 930.74
#2012-07-16| 927.69
#2012-07-17| 935.28
#2012-07-18| 938.89
#2012-07-19| 949.87
#2012-07-20| 940.77
#2012-07-23| 926.11
#2012-07-24| 922.40
#2012-07-25| 928.88
#2012-07-26| 951.58
#2012-07-27| 960.80
#2012-07-30| 960.42
#2012-07-31| 959.16
#2012-08-01| 953.20
#2012-08-02| 945.95
#2012-08-03| 963.57
#2012-08-06| 963.72
#2012-08-07| 973.74
#2012-08-08| 974.17
#2012-08-09| 979.19
#2012-08-10| 982.45
#2012-08-13| 980.19
#2012-08-14| 981.81
#2012-08-15| 987.66
#2012-08-16| 992.24
#2012-08-17|1001.23
#2012-08-20| 999.34
#2012-08-21|1000.50
#2012-08-22| 989.14
#2012-08-23| 985.56
#2012-08-24| 985.02
#2012-08-27| 984.33
#2012-08-28| 985.83
#2012-08-29| 981.99
#2012-08-30| 971.84
#2012-08-31| 974.40
#2012-09-03| .
#2012-09-04| 970.66
#2012-09-05| 964.41
#2012-09-06| 986.06
#2012-09-07| 993.56
#2012-09-10| 995.74
#2012-09-11|1004.07
#2012-09-12|1000.48
#2012-09-13|1002.66
#2012-09-14|1024.75
#2012-09-17|1016.83
#2012-09-18|1011.27
#2012-09-19|1011.19
#2012-09-20| 987.43
#2012-09-21| 982.84
#2012-09-24| 987.39
#2012-09-25| 989.87
#2012-09-26| 976.48
#2012-09-27| 981.43
#2012-09-28| 976.51
#2012-10-01| 983.73
#2012-10-02| 986.57
#2012-10-03| 984.28
#2012-10-04| 995.22
#2012-10-05|1007.32
#2012-10-08|1006.80
#2012-10-09| 993.71
#2012-10-10| 987.21
#2012-10-11| 989.26
#2012-10-12| 990.58
#2012-10-15| 992.76
#2012-10-16|1000.81
#2012-10-17|1000.32
#2012-10-18|1000.59
#2012-10-19| 988.40
#2012-10-22| 983.09
#2012-10-23| 977.39
#2012-10-24| 987.37
#2012-10-25| 983.43
#2012-10-26| 981.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.53
#2012-11-01| 998.37
#2012-11-02| 995.71
#2012-11-05| 997.10
#2012-11-06| 995.76
#2012-11-07| 983.66
#2012-11-08| 973.98
#2012-11-09| 970.04
#2012-11-12| 974.04
#2012-11-13| 971.76
#2012-11-14| 957.38
#2012-11-15| 946.85
#2012-11-16| 951.16
#2012-11-19| 969.46
#2012-11-20| 962.26
#2012-11-21| 967.77
#2012-11-22| .
#2012-11-23| 984.58
#2012-11-26| 981.09
#2012-11-27| 988.00
#2012-11-28| 990.69
#2012-11-29| 997.14
#2012-11-30|1000.00
#2012-12-03| 994.13
#2012-12-04| 995.07
#2012-12-05|1003.13
#2012-12-06|1014.36
#2012-12-07|1019.00
#2012-12-10|1027.20
#2012-12-11|1031.94
#2012-12-12|1034.08
#2012-12-13|1036.70
#2012-12-14|1032.25
#2012-12-17|1035.82
#2012-12-18|1042.94
#2012-12-19|1043.38
#2012-12-20|1046.80
#2012-12-21|1038.82
#2012-12-24|1041.96
#2012-12-25|1041.96
#2012-12-26|1039.81
#2012-12-27|1042.02
#2012-12-28|1033.02
#2012-12-31|1038.31
#2013-01-01|1038.31
#2013-01-02|1067.39
#2013-01-03|1066.16
#2013-01-04|1069.09
#2013-01-07|1069.47
#2013-01-08|1070.76
#2013-01-09|1078.59
#2013-01-10|1089.79
#2013-01-11|1098.55
#2013-01-14|1098.58
#2013-01-15|1100.87
#2013-01-16|1099.78
#2013-01-17|1104.93
#2013-01-18|1102.74
#2013-01-21|1105.81
#2013-01-22|1104.30
#2013-01-23|1098.77
#2013-01-24|1103.21
#2013-01-25|1098.13
#2013-01-28|1097.08
#2013-01-29|1109.93
#2013-01-30|1107.14
#2013-01-31|1111.68
#2013-02-01|1117.78
#2013-02-04|1109.49
#2013-02-05|1115.36
#2013-02-06|1121.27
#2013-02-07|1125.10
#2013-02-08|1128.42
#2013-02-11|1128.75
#2013-02-12|1144.00
#2013-02-13|1144.56
#2013-02-14|1145.46
#2013-02-15|1146.89
#2013-02-18|1142.35
#2013-02-19|1151.71
#2013-02-20|1143.04
#2013-02-21|1124.37
#2013-02-22|1124.87
#2013-02-25|1118.23
#2013-02-26|1119.32
#2013-02-27|1133.87
#2013-02-28|1149.15
#2013-03-01|1147.36
#2013-03-04|1150.62
#2013-03-05|1148.50
#2013-03-06|1149.29
#2013-03-07|1150.87
#2013-03-08|1149.65
#2013-03-11|1149.81
#2013-03-12|1149.74
#2013-03-13|1147.99
#2013-03-14|1151.58
#2013-03-15|1155.89
#2013-03-18|1146.15
#2013-03-19|1137.55
#2013-03-20|1150.07
#2013-03-21|1133.88
#2013-03-22|1134.89
#2013-03-25|1127.01
#2013-03-26|1139.75
#2013-03-27|1142.62
#2013-03-28|1160.69
#2013-03-29|1160.69
#2013-04-01|1142.72
#2013-04-02|1139.39
#2013-04-03|1122.73
#2013-04-04|1115.07
#2013-04-05|1112.41
#2013-04-08|1119.25
#2013-04-09|1123.19
#2013-04-10|1134.84
#2013-04-11|1137.95
#2013-04-12|1136.65
#2013-04-15|1107.49
#2013-04-16|1116.47
#2013-04-17|1095.93
#2013-04-18|1099.40
#2013-04-19|1106.65
#2013-04-22|1103.88
#2013-04-23|1108.29
#2013-04-24|1111.32
#2013-04-25|1125.27
#2013-04-26|1125.83
#2013-04-29|1132.39
#2013-04-30|1148.71
#2013-05-01|1133.73
#2013-05-02|1143.02
#2013-05-03|1147.86
#2013-05-06|1155.38
#2013-05-07|1166.91
#2013-05-08|1177.23
#2013-05-09|1174.93
#2013-05-10|1173.29
#2013-05-13|1169.85
#2013-05-14|1180.90
#2013-05-15|1174.52
#2013-05-16|1186.40
#2013-05-17|1189.18
#2013-05-20|1188.48
#2013-05-21|1186.68
#2013-05-22|1181.64
#2013-05-23|1168.50
#2013-05-24|1170.65
#2013-05-27|1169.51
#2013-05-28|1173.89
#2013-05-29|1173.50
#2013-05-30|1189.24
#2013-05-31|1177.23
#2013-06-03|1174.02
#2013-06-04|1169.58
#2013-06-05|1141.38
#2013-06-06|1150.38
#2013-06-07|1167.33
#2013-06-10|1161.28
#2013-06-11|1152.02
#2013-06-12|1144.53
#2013-06-13|1158.51
#2013-06-14|1149.64
#2013-06-17|1151.95
#2013-06-18|1158.36
#2013-06-19|1158.55
#2013-06-20|1123.84
#2013-06-21|1109.82
#2013-06-24|1092.09
#2013-06-25|1120.32
#2013-06-26|1130.12
#2013-06-27|1132.83
#2013-06-28|1131.78
#2013-07-01|1136.85
#2013-07-02|1143.05
#2013-07-03|1136.65
#2013-07-04|1142.07
#2013-07-05|1134.84
#2013-07-08|1138.52
#2013-07-09|1149.90
#2013-07-10|1152.41
#2013-07-11|1174.15
#2013-07-12|1180.41
#2013-07-15|1182.41
#2013-07-16|1175.23
#2013-07-17|1179.75
#2013-07-18|1185.13
#2013-07-19|1189.12
#2013-07-22|1188.86
#2013-07-23|1178.88
#2013-07-24|1177.78
#2013-07-25|1183.69
#2013-07-26|1180.50
#2013-07-29|1189.22
#2013-07-30|1188.60
#2013-07-31|1180.31
#2013-08-01|1192.64
#2013-08-02|1183.11
#2013-08-05|1179.53
#2013-08-06|1176.74
#2013-08-07|1163.60
#2013-08-08|1176.99
#2013-08-09|1174.56
#2013-08-12|1172.26
#2013-08-13|1178.17
#2013-08-14|1171.80
#2013-08-15|1162.63
#2013-08-16|1170.15
#2013-08-19|1162.35
#2013-08-20|1155.21
#2013-08-21|1139.77
#2013-08-22|1146.46
#2013-08-23|1148.81
#2013-08-26|1139.87
#2013-08-27|1120.91
#2013-08-28|1129.90
#2013-08-29|1135.75
#2013-08-30|1126.43
#2013-09-02|1127.07
#2013-09-03|1132.81
#2013-09-04|1149.15
#2013-09-05|1160.56
#2013-09-06|1170.36
#2013-09-09|1173.50
#2013-09-10|1178.98
#2013-09-11|1185.45
#2013-09-12|1183.73
#2013-09-13|1187.65
#2013-09-16|1203.35
#2013-09-17|1206.17
#2013-09-18|1207.71
#2013-09-19|1225.46
#2013-09-20|1207.93
#2013-09-23|1209.08
#2013-09-24|1214.24
#2013-09-25|1206.08
#2013-09-26|1208.10
#2013-09-27|1213.13
#2013-09-30|1209.26
#2013-10-01|1219.38
#2013-10-02|1223.10
#2013-10-03|1215.83
#2013-10-04|1218.55
#2013-10-07|1225.22
#2013-10-08|1221.84
#2013-10-09|1218.61
#2013-10-10|1236.67
#2013-10-11|1232.29
#2013-10-14|1236.94
#2013-10-15|1233.32
#2013-10-16|1236.49
#2013-10-17|1244.24
#2013-10-18|1258.00
#2013-10-21|1257.97
#2013-10-22|1260.71
#2013-10-23|1285.29
#2013-10-24|1285.27
#2013-10-25|1288.18
#2013-10-28|1279.01
#2013-10-29|1291.92
#2013-10-30|1290.49
#2013-10-31|1286.44
#2013-11-01|1296.53
#2013-11-04|1300.82
#2013-11-05|1297.23
#2013-11-06|1304.06
#2013-11-07|1298.84
#2013-11-08|1297.09
#2013-11-11|1303.02
#2013-11-12|1301.10
#2013-11-13|1307.80
#2013-11-14|1309.19
#2013-11-15|1319.78
#2013-11-18|1325.89
#2013-11-19|1315.13
#2013-11-20|1314.99
#2013-11-21|1318.95
#2013-11-22|1325.59
#2013-11-25|1326.83
#2013-11-26|1316.02
#2013-11-27|1319.44
#2013-11-28|1320.14
#2013-11-29|1327.44
#2013-12-02|1341.50
#2013-12-03|1321.59
#2013-12-04|1310.94
#2013-12-05|1309.97
#2013-12-06|1328.16
#2013-12-09|1319.96
#2013-12-10|1320.15
#2013-12-11|1296.91
#2013-12-12|1300.29
#2013-12-13|1301.54
#2013-12-16|1309.37
#2013-12-17|1302.02
#2013-12-18|1312.21
#2013-12-19|1318.94
#2013-12-20|1315.50
#2013-12-23|1330.71
#2013-12-24|1330.11
#2013-12-25|1330.11
#2013-12-26|1328.23
#2013-12-27|1326.70
#2013-12-30|1328.58
#2013-12-31|1334.99
#2014-01-01|1334.99
#2014-01-02|1325.03
#2014-01-03|1326.85
#2014-01-06|1312.09
#2014-01-07|1309.02
#2014-01-08|1295.56
#2014-01-09|1292.10
#2014-01-10|1303.50
#2014-01-13|1295.46
#2014-01-14|1285.16
#2014-01-15|1298.62
#2014-01-16|1287.51
#2014-01-17|1281.30
#2014-01-20|1286.92
#2014-01-21|1282.01
#2014-01-22|1277.02
#2014-01-23|1265.41
#2014-01-24|1239.79
#2014-01-27|1238.33
#2014-01-28|1231.33
#2014-01-29|1242.28
#2014-01-30|1260.13
#2014-01-31|1263.16
#2014-02-03|1248.99
#2014-02-04|1255.09
#2014-02-05|1258.12
#2014-02-06|1278.32
#2014-02-07|1291.77
#2014-02-10|1284.50
#2014-02-11|1290.28
#2014-02-12|1303.04
#2014-02-13|1302.31
#2014-02-14|1304.47
#2014-02-17|1305.13
#2014-02-18|1303.31
#2014-02-19|1298.82
#2014-02-20|1304.34
#2014-02-21|1298.71
#2014-02-24|1313.94
#2014-02-25|1304.70
#2014-02-26|1308.57
#2014-02-27|1306.89
#2014-02-28|1322.12
#2014-03-03|1315.46
#2014-03-04|1320.02
#2014-03-05|1325.32
#2014-03-06|1330.71
#2014-03-07|1322.71
#2014-03-10|1320.07
#2014-03-11|1317.15
#2014-03-12|1326.11
#2014-03-13|1322.89
#2014-03-14|1313.62
#2014-03-17|1329.54
#2014-03-18|1339.93
#2014-03-19|1326.35
#2014-03-20|1309.40
#2014-03-21|1309.00
#2014-03-24|1301.71
#2014-03-25|1310.97
#2014-03-26|1303.64
#2014-03-27|1303.98
#2014-03-28|1312.09
#2014-03-31|1330.51
#2014-04-01|1340.20
#2014-04-02|1347.87
#2014-04-03|1342.24
#2014-04-04|1340.99
#2014-04-07|1320.33
#2014-04-08|1331.50
#2014-04-09|1333.84
#2014-04-10|1319.62
#2014-04-11|1304.79
#2014-04-14|1310.20
#2014-04-15|1311.52
#2014-04-16|1325.28
#2014-04-17|1333.50
#2014-04-18|1329.93
#2014-04-21|1336.27
#2014-04-22|1350.37
#2014-04-23|1344.33
#2014-04-24|1349.75
#2014-04-25|1348.46
#2014-04-28|1351.31
#2014-04-29|1345.90
#2014-04-30|1368.08
#2014-05-01|1368.12
#2014-05-02|1382.80
#2014-05-05|1373.18
#2014-05-06|1373.82
#2014-05-07|1383.23
#2014-05-08|1383.81
#2014-05-09|1375.82
#2014-05-12|1395.92
#2014-05-13|1390.54
#2014-05-14|1389.31
#2014-05-15|1378.56
#2014-05-16|1377.11
#2014-05-19|1380.35
#2014-05-20|1376.85
#2014-05-21|1384.19
#2014-05-22|1391.09
#2014-05-23|1396.70
#2014-05-26|1403.28
#2014-05-27|1404.29
#2014-05-28|1410.67
#2014-05-29|1413.06
#2014-05-30|1411.21
#2014-06-02|1413.51
#2014-06-03|1419.20
#2014-06-04|1422.92
#2014-06-05|1428.79
#2014-06-06|1446.71
#2014-06-09|1452.67
#2014-06-10|1452.89
#2014-06-11|1455.71
#2014-06-12|1453.47
#2014-06-13|1460.52
#2014-06-16|1472.87
#2014-06-17|1462.96
#2014-06-18|1463.48
#2014-06-19|1464.81
#2014-06-20|1469.28
#2014-06-23|1470.56
#2014-06-24|1457.80
#2014-06-25|1465.84
#2014-06-26|1474.91
#2014-06-27|1480.52
#2014-06-30|1493.16
#2014-07-01|1492.25
#2014-07-02|1499.25
#2014-07-03|1505.21
#2014-07-04|1515.76
#2014-07-07|1502.10
#2014-07-08|1493.25
#2014-07-09|1508.01
#2014-07-10|1490.01
#2014-07-11|1494.70
#2014-07-14|1494.10
#2014-07-15|1489.06
#2014-07-16|1498.86
#2014-07-17|1505.87
#2014-07-18|1532.75
#2014-07-21|1531.91
#2014-07-22|1548.48
#2014-07-23|1549.13
#2014-07-24|1535.96
#2014-07-25|1538.05
#2014-07-28|1527.20
#2014-07-29|1517.79
#2014-07-30|1522.96
#2014-07-31|1507.11
#2014-08-01|1494.60
#2014-08-04|1491.72
#2014-08-05|1495.42
#2014-08-06|1495.86
#2014-08-07|1495.21
#2014-08-08|1497.23
#2014-08-11|1512.78
#2014-08-12|1510.93
#2014-08-13|1511.56
#2014-08-14|1525.04
#2014-08-15|1522.31
#2014-08-18|1534.41
#2014-08-19|1538.47
#2014-08-20|1550.71
#2014-08-21|1547.91
#2014-08-22|1546.56
#2014-08-25|1552.72
#2014-08-26|1554.94
#2014-08-27|1560.50
#2014-08-28|1571.14
#2014-08-29|1575.89
#2014-09-01|1573.21
#2014-09-02|1580.64
#2014-09-03|1591.57
#2014-09-04|1601.36
#2014-09-05|1592.88
#2014-09-08|1596.43
#2014-09-09|1582.43
#2014-09-10|1575.78
#2014-09-11|1576.09
#2014-09-12|1565.85
#2014-09-15|1560.70
#2014-09-16|1572.93
#2014-09-17|1592.34
#2014-09-18|1595.18
#2014-09-19|1583.34
#2014-09-22|1556.37
#2014-09-23|1544.14
#2014-09-24|1544.01
#2014-09-25|1522.32
#2014-09-26|1536.90
#2014-09-29|1537.05
#2014-09-30|1544.09
#2014-10-01|1510.21
#2014-10-02|1525.86
#2014-10-03|1536.93
#2014-10-06|1529.98
#2014-10-07|1500.12
#2014-10-08|1499.13
#2014-10-09|1480.37
#2014-10-10|1430.03
#2014-10-13|1427.35
#2014-10-14|1410.33
#2014-10-15|1386.26
#2014-10-16|1422.22
#2014-10-17|1457.59
#2014-10-20|1456.50
#2014-10-21|1486.69
#2014-10-22|1472.22
#2014-10-23|1497.24
#2014-10-24|1511.08
#2014-10-27|1504.48
#2014-10-28|1527.61
#2014-10-29|1525.68
#2014-10-30|1524.14
#2014-10-31|1533.70
#2014-11-03|1513.48
#2014-11-04|1496.53
#2014-11-05|1511.95
#2014-11-06|1512.50
#2014-11-07|1521.98
#2014-11-10|1543.14
#2014-11-11|1541.60
#2014-11-12|1550.88
#2014-11-13|1540.01
#2014-11-14|1533.71
#2014-11-17|1535.63
#2014-11-18|1536.80
#2014-11-19|1539.54
#2014-11-20|1548.36
#2014-11-21|1558.53
#2014-11-24|1564.22
#2014-11-25|1580.41
#2014-11-26|1587.52
#2014-11-27|1580.85
#2014-11-28|1517.97
#2014-12-01|1470.93
#2014-12-02|1488.79
#2014-12-03|1514.00
#2014-12-04|1484.01
#2014-12-05|1479.51
#2014-12-08|1438.47
#2014-12-09|1452.46
#2014-12-10|1403.94
#2014-12-11|1405.52
#2014-12-12|1398.89
#2014-12-15|1401.08
#2014-12-16|1427.57
#2014-12-17|1457.54
#2014-12-18|1469.09
#2014-12-19|1460.66
#2014-12-22|1465.67
#2014-12-23|1492.47
#2014-12-24|1497.04
#2014-12-25|1497.04
#2014-12-26|1496.78
#2014-12-29|1502.72
#2014-12-30|1496.52
#2014-12-31|1498.35
#2015-01-01|1498.35
#2015-01-02|1481.83
#2015-01-05|1430.28
#2015-01-06|1412.19
#2015-01-07|1406.61
#2015-01-08|1438.18
#2015-01-09|1424.85
#2015-01-12|1404.34
#2015-01-13|1402.25
#2015-01-14|1395.64
#2015-01-15|1389.21
#2015-01-16|1395.07
#2015-01-19|1405.42
#2015-01-20|1398.14
#2015-01-21|1401.49
#2015-01-22|1425.66
#2015-01-23|1403.89
#2015-01-26|1412.03
#2015-01-27|1411.63
#2015-01-28|1391.95
#2015-01-29|1388.28
#2015-01-30|1366.83
#2015-02-02|1398.75
#2015-02-03|1427.04
#2015-02-04|1420.66
#2015-02-05|1448.74
#2015-02-06|1444.77
#2015-02-09|1440.48
#2015-02-10|1444.72
#2015-02-11|1432.91
#2015-02-12|1448.07
#2015-02-13|1448.32
#2015-02-16|1444.96
#2015-02-17|1460.66
#2015-02-18|1464.51
#2015-02-19|1445.60
#2015-02-20|1447.70
#2015-02-23|1430.37
#2015-02-24|1430.07
#2015-02-25|1451.71
#2015-02-26|1446.34
#2015-02-27|1440.69
#2015-03-02|1444.03
#2015-03-03|1434.48
#2015-03-04|1438.88
#2015-03-05|1443.57
#2015-03-06|1418.54
#2015-03-09|1414.50
#2015-03-10|1393.32
#2015-03-11|1402.64
#2015-03-12|1421.20
#2015-03-13|1404.69
#2015-03-16|1428.69
#2015-03-17|1427.82
#2015-03-18|1425.69
#2015-03-19|1424.07
#2015-03-20|1435.08
#2015-03-23|1425.72
#2015-03-24|1437.34
#2015-03-25|1421.86
#2015-03-26|1424.97
#2015-03-27|1410.75
#2015-03-30|1399.81
#2015-03-31|1409.90
#2015-04-01|1406.80
#2015-04-02|1417.77
#2015-04-03|1428.28
#2015-04-06|1428.30
#2015-04-07|1431.72
#2015-04-08|1429.73
#2015-04-09|1435.60
#2015-04-10|1441.17
#2015-04-13|1430.15
#2015-04-14|1438.66
#2015-04-15|1439.29
#2015-04-16|1453.90
#2015-04-17|1456.51
#2015-04-20|1477.65
#2015-04-21|1440.50
#2015-04-22|1450.69
#2015-04-23|1464.62
#2015-04-24|1463.34
#2015-04-27|1457.50
#2015-04-28|1459.45
#2015-04-29|1466.61
#2015-04-30|1436.84
#2015-05-01|1454.62
#2015-05-04|1460.54
#2015-05-05|1448.75
#2015-05-06|1441.85
#2015-05-07|1439.93
#2015-05-08|1449.09
#2015-05-11|1448.21
#2015-05-12|1433.44
#2015-05-13|1413.00
#2015-05-14|1417.19
#2015-05-15|1426.22
#2015-05-18|1411.58
#2015-05-19|1393.71
#2015-05-20|1386.35
#2015-05-21|1400.36
#2015-05-22|1394.82
#2015-05-25|1395.83
#2015-05-26|1369.61
#2015-05-27|1377.27
#2015-05-28|1354.49
#2015-05-29|1347.98
#2015-06-01|1351.43
#2015-06-02|1358.47
#2015-06-03|1363.50
#2015-06-04|1360.42
#2015-06-05|1359.47
#2015-06-08|1337.90
#2015-06-09|1353.01
#2015-06-10|1364.35
#2015-06-11|1359.28
#2015-06-12|1360.43
#2015-06-15|1355.30
#2015-06-16|1352.41
#2015-06-17|1355.05
#2015-06-18|1380.37
#2015-06-19|1368.89
#2015-06-22|1375.02
#2015-06-23|1369.01
#2015-06-24|1348.57
#2015-06-25|1344.49
#2015-06-26|1335.37
#2015-06-29|1316.27
#2015-06-30|1312.26
#2015-07-01|1306.04
#2015-07-02|1321.23
#2015-07-03|1327.15
#2015-07-06|1306.79
#2015-07-07|1302.39
#2015-07-08|1284.23
#2015-07-09|1269.05
#2015-07-10|1288.02
#2015-07-13|1296.96
#2015-07-14|1306.69
#2015-07-15|1302.30
#2015-07-16|1306.28
#2015-07-17|1309.44
#2015-07-20|1307.20
#2015-07-21|1304.74
#2015-07-22|1302.41
#2015-07-23|1291.54
#2015-07-24|1291.11
#2015-07-27|1282.26
#2015-07-28|1300.42
#2015-07-29|1337.15
#2015-07-30|1330.77
#2015-07-31|1337.11
#2015-08-03|1325.85
#2015-08-04|1330.06
#2015-08-05|1327.81
#2015-08-06|1310.75
#2015-08-07|1317.12
#2015-08-10|1332.99
#2015-08-11|1320.61
#2015-08-12|1319.83
#2015-08-13|1310.02
#2015-08-14|1316.55
#2015-08-17|1303.16
#2015-08-18|1295.05
#2015-08-19|1269.07
#2015-08-20|1243.91
#2015-08-21|1208.87
#2015-08-24|1175.69
#2015-08-25|1162.69
#2015-08-26|1178.14
#2015-08-27|1212.02
#2015-08-28|1225.00
#2015-08-31|1214.65
#2015-09-01|1199.19
#2015-09-02|1187.10
#2015-09-03|1207.65
#2015-09-04|1189.35
#2015-09-07|1185.73
#2015-09-08|1212.38
#2015-09-09|1224.01
#2015-09-10|1231.49
#2015-09-11|1219.70
#2015-09-14|1211.60
#2015-09-15|1228.71
#2015-09-16|1256.17
#2015-09-17|1257.15
#2015-09-18|1249.41
#2015-09-21|1254.90
#2015-09-22|1232.18
#2015-09-23|1219.38
#2015-09-24|1199.60
#2015-09-25|1217.76
#2015-09-28|1194.62
#2015-09-29|1197.04
#2015-09-30|1215.80
#2015-10-01|1230.64
#2015-10-02|1243.93
#2015-10-05|1270.59
#2015-10-06|1264.86
#2015-10-07|1288.80
#2015-10-08|1304.33
#2015-10-09|1320.73
#2015-10-12|1317.62
#2015-10-13|1294.38
#2015-10-14|1284.34
#2015-10-15|1296.80
#2015-10-16|1279.42
#2015-10-19|1276.23
#2015-10-20|1298.03
#2015-10-21|1278.00
#2015-10-22|1301.50
#2015-10-23|1306.47
#2015-10-26|1295.26
#2015-10-27|1254.49
#2015-10-28|1283.84
#2015-10-29|1277.58
#2015-10-30|1269.59
#2015-11-02|1272.15
#2015-11-03|1273.30
#2015-11-04|1269.38
#2015-11-05|1260.98
#2015-11-06|1251.37
#2015-11-09|1265.44
#2015-11-10|1259.09
#2015-11-11|1252.99
#2015-11-12|1230.02
#2015-11-13|1217.57
#2015-11-16|1229.76
#2015-11-17|1238.34
#2015-11-18|1258.37
#2015-11-19|1275.46
#2015-11-20|1272.88
#2015-11-23|1263.95
#2015-11-24|1256.40
#2015-11-25|1266.00
#2015-11-26|1270.91
#2015-11-27|1264.95
#2015-11-30|1274.55
#2015-12-01|1272.29
#2015-12-02|1253.48
#2015-12-03|1231.50
#2015-12-04|1223.69
#2015-12-07|1189.37
#2015-12-08|1169.00
#2015-12-09|1171.81
#2015-12-10|1171.11
#2015-12-11|1147.27
#2015-12-14|1147.59
#2015-12-15|1158.66
#2015-12-16|1178.44
#2015-12-17|1176.15
#2015-12-18|1181.83
#2015-12-21|1177.93
#2015-12-22|1185.32
#2015-12-23|1194.23
#2015-12-24|1195.92
#2015-12-25|1195.92
#2015-12-28|1192.86
#2015-12-29|1199.59
#2015-12-30|1192.75
#2015-12-31|1181.72
#2016-01-01|1181.72
#2016-01-04|1167.91
#2016-01-05|1161.99
#2016-01-06|1127.27
#2016-01-07|1103.03
#2016-01-08|1101.72
#2016-01-11|1098.08
#2016-01-12|1103.35
#2016-01-13|1079.54
#2016-01-14|1085.64
#2016-01-15|1056.47
#2016-01-18|1047.96
#2016-01-19|1050.42
#2016-01-20|1023.02
#2016-01-21|1047.09
#2016-01-22|1096.07
#2016-01-25|1071.32
#2016-01-26|1092.29
#2016-01-27|1089.62
#2016-01-28|1110.92
#2016-01-29|1125.77
#2016-02-01|1118.49
#2016-02-02|1087.31
#2016-02-03|1105.75
#2016-02-04|1149.54
#2016-02-05|1119.80
#2016-02-08|1103.20
#2016-02-09|1127.14
#2016-02-10|1114.51
#2016-02-11|1101.58
#2016-02-12|1120.17
#2016-02-15|1126.08
#2016-02-16|1140.07
#2016-02-17|1178.86
#2016-02-18|1179.25
#2016-02-19|1163.82
#2016-02-22|1182.76
#2016-02-23|1164.51
#2016-02-24|1165.53
#2016-02-25|1183.45
#2016-02-26|1187.98
#2016-02-29|1187.90
#2016-03-01|1207.40
#2016-03-02|1203.02
#2016-03-03|1212.69
#2016-03-04|1229.04
#2016-03-07|1256.34
#2016-03-08|1234.60
#2016-03-09|1250.52
#2016-03-10|1236.20
#2016-03-11|1262.09
#2016-03-14|1257.21
#2016-03-15|1243.00
#2016-03-16|1235.52
#2016-03-17|1292.41
#2016-03-18|1290.76
#2016-03-21|1290.66
#2016-03-22|1276.12
#2016-03-23|1262.29
#2016-03-24|1260.13
#2016-03-25|1260.13
#2016-03-28|1266.33
#2016-03-29|1278.41
#2016-03-30|1312.34
#2016-03-31|1312.32
#2016-04-01|1294.16
#2016-04-04|1297.09
#2016-04-05|1279.76
#2016-04-06|1283.62
#2016-04-07|1276.76
#2016-04-08|1300.51
#2016-04-11|1306.45
#2016-04-12|1315.97
#2016-04-13|1350.02
#2016-04-14|1349.48
#2016-04-15|1341.35
#2016-04-18|1348.76
#2016-04-19|1375.46
#2016-04-20|1375.49
#2016-04-21|1378.49
#2016-04-22|1384.88
#2016-04-25|1371.06
#2016-04-26|1352.81
#2016-04-27|1359.78
#2016-04-28|1365.44
#2016-04-29|1357.82
#2016-05-02|1360.38
#2016-05-03|1339.45
#2016-05-04|1317.67
#2016-05-05|1314.59
#2016-05-06|1317.96
#2016-05-09|1305.51
#2016-05-10|1329.63
#2016-05-11|1332.18
#2016-05-12|1335.57
#2016-05-13|1311.38
#2016-05-16|1317.24
#2016-05-17|1313.76
#2016-05-18|1314.85
#2016-05-19|1285.51
#2016-05-20|1296.49
#2016-05-23|1293.88
#2016-05-24|1303.16
#2016-05-25|1307.76
#2016-05-26|1322.37
#2016-05-27|1329.36
#2016-05-30|1325.72
#2016-05-31|1322.48
#2016-06-01|1323.83
#2016-06-02|1323.20
#2016-06-03|1339.55
#2016-06-06|1352.05
#2016-06-07|1363.13
#2016-06-08|1373.28
#2016-06-09|1360.96
#2016-06-10|1339.16
#2016-06-13|1326.14
#2016-06-14|1314.48
#2016-06-15|1309.96
#2016-06-16|1295.86
#2016-06-17|1310.42
#2016-06-20|1328.41
#2016-06-21|1317.20
#2016-06-22|1326.70
#2016-06-23|1342.48
#2016-06-24|1296.55
#2016-06-27|1260.70
#2016-06-28|1279.78
#2016-06-29|1307.10
#2016-06-30|1313.19
#2016-07-01|1322.40
#2016-07-04|1344.40
#2016-07-05|1325.42
#2016-07-06|1317.52
#2016-07-07|1326.64
#2016-07-08|1327.72
#2016-07-11|1335.31
#2016-07-12|1357.33
#2016-07-13|1367.85
#2016-07-14|1377.03
#2016-07-15|1371.08
#2016-07-18|1372.85
#2016-07-19|1375.34
#2016-07-20|1398.54
#2016-07-21|1396.84
#2016-07-22|1387.53
#2016-07-25|1383.12
#2016-07-26|1384.99
#2016-07-27|1386.29
#2016-07-28|1390.16
#2016-07-29|1400.44
#2016-08-01|1394.18
#2016-08-02|1378.23
#2016-08-03|1377.25
#2016-08-04|1382.52
#2016-08-05|1385.72
#2016-08-08|1390.14
#2016-08-09|1396.06
#2016-08-10|1399.68
#2016-08-11|1407.54
#2016-08-12|1410.16
#2016-08-15|1414.82
#2016-08-16|1409.20
#2016-08-17|1421.11
#2016-08-18|1432.89
#2016-08-19|1432.13
#2016-08-22|1432.51
#2016-08-23|1438.16
#2016-08-24|1424.22
#2016-08-25|1427.89
#2016-08-26|1440.55
#2016-08-29|1429.77
#2016-08-30|1432.96
#2016-08-31|1426.59
#2016-09-01|1436.63
#2016-09-02|1450.51
#2016-09-05|1461.06
#2016-09-06|1460.99
#2016-09-07|1452.50
#2016-09-08|1451.55
#2016-09-09|1402.84
#2016-09-12|1405.52
#2016-09-13|1382.63
#2016-09-14|1382.62
#2016-09-15|1400.18
#2016-09-16|1388.49
#2016-09-19|1393.65
#2016-09-20|1384.92
#2016-09-21|1403.14
#2016-09-22|1429.25
#2016-09-23|1412.89
#2016-09-26|1406.76
#2016-09-27|1398.27
#2016-09-28|1405.83
#2016-09-29|1422.84
#2016-09-30|1425.68
#2016-10-03|1429.12
#2016-10-04|1422.78
#2016-10-05|1434.30
#2016-10-06|1431.45
#2016-10-07|1426.64
#2016-10-10|1437.65
#2016-10-11|1426.69
#2016-10-12|1423.24
#2016-10-13|1424.13
#2016-10-14|1428.69
#2016-10-17|1428.39
#2016-10-18|1444.05
#2016-10-19|1450.09
#2016-10-20|1419.98
#2016-10-21|1417.31
#2016-10-24|1417.37
#2016-10-25|1417.93
#2016-10-26|1386.22
#2016-10-27|1385.64
#2016-10-28|1387.68
#2016-10-31|1382.53
#2016-11-01|1372.45
#2016-11-02|1367.30
#2016-11-03|1367.26
#2016-11-04|1358.88
#2016-11-07|1379.62
#2016-11-08|1379.62
#2016-11-09|1382.85
#2016-11-10|1403.95
#2016-11-11|1383.22
#2016-11-14|1381.93
#2016-11-15|1398.53
#2016-11-16|1396.19
#2016-11-17|1412.84
#2016-11-18|1405.55
#2016-11-21|1435.12
#2016-11-22|1445.80
#2016-11-23|1439.44
#2016-11-24|1441.75
#2016-11-25|1444.68
#2016-11-28|1442.90
#2016-11-29|1444.91
#2016-11-30|1454.42
#2016-12-01|1467.24
#2016-12-02|1457.47
#2016-12-05|1466.39
#2016-12-06|1462.17
#2016-12-07|1485.59
#2016-12-08|1491.22
#2016-12-09|1498.92
#2016-12-12|1479.97
#2016-12-13|1482.19
#2016-12-14|1471.05
#2016-12-15|1444.16
#2016-12-16|1446.76
#2016-12-19|1449.64
#2016-12-20|1461.80
#2016-12-21|1468.00
#2016-12-22|1459.40
#2016-12-23|1456.50
#2016-12-26|1456.50
#2016-12-27|1453.01
#2016-12-28|1448.37
#2016-12-29|1459.95
#2016-12-30|1454.58
#2017-01-02|1454.58
#2017-01-03|1455.16
#2017-01-04|1485.40
#2017-01-05|1491.46
#2017-01-06|1489.51
#2017-01-09|1479.16
#2017-01-10|1490.13
#2017-01-11|1492.92
#2017-01-12|1499.94
#2017-01-13|1508.82
#2017-01-16|1506.57
#2017-01-17|1500.49
#2017-01-18|1501.64
#2017-01-19|1479.56
#2017-01-20|1489.22
#2017-01-23|1487.92
#2017-01-24|1511.82
#2017-01-25|1518.65
#2017-01-26|1522.11
#2017-01-27|1527.16
#2017-01-30|1513.39
#2017-01-31|1507.24
#2017-02-01|1503.98
#2017-02-02|1507.01
#2017-02-03|1517.55
#2017-02-06|1495.47
#2017-02-07|1499.29
#2017-02-08|1501.25
#2017-02-09|1509.06
#2017-02-10|1524.03
#2017-02-13|1533.01
#2017-02-14|1530.96
#2017-02-15|1542.63
#2017-02-16|1546.46
#2017-02-17|1541.08
#2017-02-20|1543.02
#2017-02-21|1553.05
#2017-02-22|1550.03
#2017-02-23|1549.24
#2017-02-24|1530.51
#2017-02-27|1532.18
#2017-02-28|1509.57
#2017-03-01|1525.79
#2017-03-02|1522.17
#2017-03-03|1528.87
#2017-03-06|1534.54
#2017-03-07|1527.93
#2017-03-08|1513.57
#2017-03-09|1510.18
#2017-03-10|1524.95
#2017-03-13|1531.47
#2017-03-14|1513.65
#2017-03-15|1517.92
#2017-03-16|1530.07
#2017-03-17|1526.35
#2017-03-20|1524.48
#2017-03-21|1510.59
#2017-03-22|1510.62
#2017-03-23|1524.13
#2017-03-24|1520.12
#2017-03-27|1523.64
#2017-03-28|1542.12
#2017-03-29|1540.76
#2017-03-30|1551.79
#2017-03-31|1544.00
#2017-04-03|1538.49
#2017-04-04|1546.51
#2017-04-05|1548.34
#2017-04-06|1553.82
#2017-04-07|1551.03
#2017-04-10|1566.54
#2017-04-11|1567.45
#2017-04-12|1558.77
#2017-04-13|1555.68
#2017-04-14|1555.68
#2017-04-17|1570.91
#2017-04-18|1559.53
#2017-04-19|1550.80
#2017-04-20|1559.52
#2017-04-21|1560.65
#2017-04-24|1574.74
#2017-04-25|1556.53
#2017-04-26|1554.00
#2017-04-27|1552.10
#2017-04-28|1552.90
#2017-05-01|1563.04
#2017-05-02|1570.78
#2017-05-03|1562.59
#2017-05-04|1555.10
#2017-05-05|1563.95
#2017-05-08|1564.84
#2017-05-09|1564.35
#2017-05-10|1575.57
#2017-05-11|1563.42
#2017-05-12|1550.83
#2017-05-15|1572.65
#2017-05-16|1566.33
#2017-05-17|1530.89
#2017-05-18|1536.21
#2017-05-19|1556.35
#2017-05-22|1562.93
#2017-05-23|1570.90
#2017-05-24|1579.71
#2017-05-25|1598.38
#2017-05-26|1592.70
#2017-05-29|1597.41
#2017-05-30|1599.16
#2017-05-31|1592.20
#2017-06-01|1616.85
#2017-06-02|1609.95
#2017-06-05|1612.82
#2017-06-06|1613.04
#2017-06-07|1606.47
#2017-06-08|1616.00
#2017-06-09|1615.62
#2017-06-12|1614.76
#2017-06-13|1644.70
#2017-06-14|1632.39
#2017-06-15|1627.15
#2017-06-16|1641.15
#2017-06-19|1652.14
#2017-06-20|1630.98
#2017-06-21|1629.98
#2017-06-22|1637.54
#2017-06-23|1648.12
#2017-06-26|1648.54
#2017-06-27|1653.53
#2017-06-28|1679.81
#2017-06-29|1669.46
#2017-06-30|1669.03
#2017-07-03|1667.87
#2017-07-04|1675.16
#2017-07-05|1677.08
#2017-07-06|1672.53
#2017-07-07|1682.14
#2017-07-10|1688.39
#2017-07-11|1682.95
#2017-07-12|1693.54
#2017-07-13|1697.71
#2017-07-14|1708.41
#2017-07-17|1701.69
#2017-07-18|1700.35
#2017-07-19|1693.81
#2017-07-20|1692.78
#2017-07-21|1688.92
#2017-07-24|1680.77
#2017-07-25|1679.69
#2017-07-26|1662.58
#2017-07-27|1666.92
#2017-07-28|1672.10
#2017-07-31|1659.46
#2017-08-01|1671.95
#2017-08-02|1674.07
#2017-08-03|1663.56
#2017-08-04|1654.25
#2017-08-07|1649.68
#2017-08-08|1654.59
#2017-08-09|1653.07
#2017-08-10|1638.45
#2017-08-11|1638.09
#2017-08-14|1656.10
#2017-08-15|1646.27
#2017-08-16|1643.24
#2017-08-17|1646.28
#2017-08-18|1637.76
#2017-08-21|1638.86
#2017-08-22|1650.08
#2017-08-23|1643.06
#2017-08-24|1649.30
#2017-08-25|1652.15
#2017-08-28|1656.89
#2017-08-29|1663.23
#2017-08-30|1666.62
#2017-08-31|1682.87
#2017-09-01|1692.88
#2017-09-04|1688.11
#2017-09-05|1683.89
#2017-09-06|1696.60
#2017-09-07|1704.49
#2017-09-08|1705.16
#2017-09-11|1714.65
#2017-09-12|1730.29
#2017-09-13|1706.56
#2017-09-14|1713.16
#2017-09-15|1720.10
#2017-09-18|1730.72
#2017-09-19|1723.93
#2017-09-20|1738.42
#2017-09-21|1738.64
#2017-09-22|1740.83
#2017-09-25|1730.98
#2017-09-26|1727.22
#2017-09-27|1751.83
#2017-09-28|1739.21
#2017-09-29|1734.50
#2017-10-02|1741.04
#2017-10-03|1730.84
#2017-10-04|1722.08
#2017-10-05|1713.44
#2017-10-06|1708.68
#2017-10-09|1706.98
#2017-10-10|1714.59
#2017-10-11|1714.75
#2017-10-12|1719.70
#2017-10-13|1722.72
#2017-10-16|1716.86
#2017-10-17|1717.83
#2017-10-18|1749.75
#2017-10-19|1760.77
#2017-10-20|1753.56
#2017-10-23|1751.55
#2017-10-24|1768.28
#2017-10-25|1739.50
#2017-10-26|1749.24
#2017-10-27|1738.12
#2017-10-30|1743.85
#2017-10-31|1727.67
#2017-11-01|1718.73
#2017-11-02|1735.43
#2017-11-03|1733.02
#2017-11-06|1725.55
#2017-11-07|1724.44
#2017-11-08|1727.63
#2017-11-09|1723.87
#2017-11-10|1730.01
#2017-11-13|1720.29
#2017-11-14|1712.86
#2017-11-15|1700.48
#2017-11-16|1717.86
#2017-11-17|1705.88
#2017-11-20|1709.49
#2017-11-21|1722.03
#2017-11-22|1722.46
#2017-11-23|1724.75
#2017-11-24|1733.51
#2017-11-27|1725.83
#2017-11-28|1711.16
#2017-11-29|1687.60
#2017-11-30|1708.89
#2017-12-01|1715.63
#2017-12-04|1715.89
#2017-12-05|1714.37
#2017-12-06|1715.06
#2017-12-07|1721.00
#2017-12-08|1730.84
#2017-12-11|1731.02
#2017-12-12|1727.44
#2017-12-13|1738.76
#2017-12-14|1734.51
#2017-12-15|1742.95
#2017-12-18|1744.18
#2017-12-19|1741.78
#2017-12-20|1749.13
#2017-12-21|1762.32
#2017-12-22|1757.52
#2017-12-25|1757.52
#2017-12-26|1764.50
#2017-12-27|1769.59
#2017-12-28|1773.50
#2017-12-29|1780.36
#2018-01-01|1780.36
#2018-01-02|1784.14
#2018-01-03|1784.22
#2018-01-04|1792.11
#2018-01-05|1807.50
#2018-01-08|1803.65
#2018-01-09|1799.64
#2018-01-10|1772.17
#2018-01-11|1772.82
#2018-01-12|1773.67
#2018-01-15|1792.37
#2018-01-16|1786.16
#2018-01-17|1776.28
#2018-01-18|1776.40
#2018-01-19|1799.66
#2018-01-22|1788.04
#2018-01-23|1788.17
#2018-01-24|1788.20
#2018-01-25|1794.18
#2018-01-26|1802.92
#2018-01-29|1801.36
#2018-01-30|1787.99
#2018-01-31|1803.10
#2018-02-01|1786.89
#2018-02-02|1753.86
#2018-02-05|1714.71
#2018-02-06|1706.83
#2018-02-07|1710.57
#2018-02-08|1670.69
#2018-02-09|1670.56
#2018-02-12|1710.19
#2018-02-13|1701.41
#2018-02-14|1725.93
#2018-02-15|1734.97
#2018-02-16|1744.93
#2018-02-19|1740.22
#2018-02-20|1737.64
#2018-02-21|1749.15
#2018-02-22|1756.33
#2018-02-23|1768.22
#2018-02-26|1777.36
#2018-02-27|1779.06
#2018-02-28|1748.03
#2018-03-01|1726.05
#2018-03-02|1716.73
#2018-03-05|1715.81
#2018-03-06|1713.41
#2018-03-07|1698.08
#2018-03-08|1722.22
#2018-03-09|1745.31
#2018-03-12|1747.56
#2018-03-13|1736.60
#2018-03-14|1730.59
#2018-03-15|1715.23
#2018-03-16|1711.28
#2018-03-19|1699.73
#2018-03-20|1712.39
#2018-03-21|1720.08
#2018-03-22|1691.93
#2018-03-23|1675.33
#2018-03-26|1678.37
#2018-03-27|1673.09
#2018-03-28|1671.21
#2018-03-29|1691.83
#2018-03-30|1691.83
#2018-04-02|1678.09
#2018-04-03|1693.63
#2018-04-04|1686.57
#2018-04-05|1700.39
#2018-04-06|1684.39
#2018-04-09|1694.62
#2018-04-10|1703.87
#2018-04-11|1714.78
#2018-04-12|1714.68
#2018-04-13|1712.95
#2018-04-16|1728.71
#2018-04-17|1740.18
#2018-04-18|1757.07
#2018-04-19|1748.24
#2018-04-20|1733.73
#2018-04-23|1727.21
#2018-04-24|1719.56
#2018-04-25|1726.71
#2018-04-26|1748.73
#2018-04-27|1759.15
#2018-04-30|1756.34
#2018-05-01|1726.72
#2018-05-02|1729.65
#2018-05-03|1732.71
#2018-05-04|1762.52
#2018-05-07|1779.29
#2018-05-08|1774.56
#2018-05-09|1795.42
#2018-05-10|1804.19
#2018-05-11|1794.19
#2018-05-14|1804.60
#2018-05-15|1801.23
#2018-05-16|1822.00
#2018-05-17|1831.79
#2018-05-18|1823.47
#2018-05-21|1827.38
#2018-05-22|1826.31
#2018-05-23|1825.20
#2018-05-24|1831.27
#2018-05-25|1837.11
#2018-05-28|1821.49
#2018-05-29|1828.54
#2018-05-30|1868.57
#2018-05-31|1857.83
#2018-06-01|1865.16
#2018-06-04|1872.55
#2018-06-05|1869.24
#2018-06-06|1896.04
#2018-06-07|1878.83
#2018-06-08|1886.39
#2018-06-11|1886.99
#2018-06-12|1900.45
#2018-06-13|1897.64
#2018-06-14|1901.02
#2018-06-15|1886.25
#2018-06-18|1888.89
#2018-06-19|1867.23
#2018-06-20|1871.89
#2018-06-21|1841.30
#2018-06-22|1842.67
#2018-06-25|1810.73
#2018-06-26|1821.12
#2018-06-27|1812.32
#2018-06-28|1815.11
#2018-06-29|1835.38
#2018-07-02|1829.61
#2018-07-03|1821.91
#2018-07-04|1828.58
#2018-07-05|1831.98
#2018-07-06|1850.75
#2018-07-09|1880.50
#2018-07-10|1887.37
#2018-07-11|1876.68
#2018-07-12|1893.33
#2018-07-13|1895.44
#2018-07-16|1882.40
#2018-07-17|1881.78
#2018-07-18|1881.46
#2018-07-19|1897.44
#2018-07-20|1904.23
#2018-07-23|1895.03
#2018-07-24|1873.65
#2018-07-25|1916.13
#2018-07-26|1931.44
#2018-07-27|1930.25
#2018-07-30|1923.53
#2018-07-31|1917.91
#2018-08-01|1922.31
#2018-08-02|1937.46
#2018-08-03|1936.62
#2018-08-06|1933.42
#2018-08-07|1923.39
#2018-08-08|1924.56
#2018-08-09|1938.02
#2018-08-10|1924.14
#2018-08-13|1911.81
#2018-08-14|1929.78
#2018-08-15|1901.95
#2018-08-16|1911.52
#2018-08-17|1919.68
#2018-08-20|1918.63
#2018-08-21|1917.67
#2018-08-22|1912.54
#2018-08-23|1916.17
#2018-08-24|1912.85
#2018-08-27|1936.04
#2018-08-28|1936.72
#2018-08-29|1935.11
#2018-08-30|1944.55
#2018-08-31|1930.17
#2018-09-03|1925.08
#2018-09-04|1902.31
#2018-09-05|1890.53
#2018-09-06|1895.80
#2018-09-07|1901.62
#2018-09-10|1903.45
#2018-09-11|1914.91
#2018-09-12|1918.48
#2018-09-13|1923.00
#2018-09-14|1920.48
#2018-09-17|1921.26
#2018-09-18|1933.01
#2018-09-19|1917.70
#2018-09-20|1944.82
#2018-09-21|1950.00
#2018-09-24|1929.46
#2018-09-25|1932.45
#2018-09-26|1943.16
#2018-09-27|1937.59
#2018-09-28|1944.34
#2018-10-01|1965.05
#2018-10-02|1946.40
#2018-10-03|1949.27
#2018-10-04|1942.27
#2018-10-05|1940.99
#2018-10-08|1934.71
#2018-10-09|1928.14
#2018-10-10|1834.42
#2018-10-11|1797.64
#2018-10-12|1826.41
#2018-10-15|1834.61
#2018-10-16|1870.74
#2018-10-17|1838.71
#2018-10-18|1808.41
#2018-10-19|1802.20
#2018-10-22|1823.06
#2018-10-23|1783.74
#2018-10-24|1754.09
#2018-10-25|1749.96
#2018-10-26|1746.31
#2018-10-29|1736.38
#2018-10-30|1783.14
#2018-10-31|1800.38
#2018-11-01|1805.98
#2018-11-02|1805.21
#2018-11-05|1815.22
#2018-11-06|1806.01
#2018-11-07|1818.62
#2018-11-08|1811.76
#2018-11-09|1798.25
#2018-11-12|1772.13
#2018-11-13|1774.60
#2018-11-14|1774.56
#2018-11-15|1777.27
#2018-11-16|1786.76
#2018-11-19|1778.97
#2018-11-20|1727.37
#2018-11-21|1751.04
#2018-11-22|1761.05
#2018-11-23|1763.34
#2018-11-26|1767.83
#2018-11-27|1755.80
#2018-11-28|1782.25
#2018-11-29|1785.86
#2018-11-30|1799.80
#2018-12-03|1799.87
#2018-12-04|1747.83
#2018-12-05|1746.67
#2018-12-06|1716.27
#2018-12-07|1691.26
#2018-12-10|1681.72
#2018-12-11|1680.85
#2018-12-12|1705.37
#2018-12-13|1692.11
#2018-12-14|1648.10
#2018-12-17|1608.48
#2018-12-18|1614.44
#2018-12-19|1601.83
#2018-12-20|1570.26
#2018-12-21|1539.68
#2018-12-24|1513.15
#2018-12-25|1513.15
#2018-12-26|1511.25
#2018-12-27|1561.11
#2018-12-28|1576.43
#2018-12-31|1589.65
#2019-01-01|1589.65
#2019-01-02|1592.46
#2019-01-03|1571.33
#2019-01-04|1616.85
#2019-01-07|1652.36
#2019-01-08|1667.92
#2019-01-09|1697.85
#2019-01-10|1710.54
#2019-01-11|1703.93
#2019-01-14|1719.22
#2019-01-15|1726.80
#2019-01-16|1728.90
#2019-01-17|1737.33
#2019-01-18|1756.35
#2019-01-21|1763.80
#2019-01-22|1733.30
#2019-01-23|1732.43
#2019-01-24|1748.97
#2019-01-25|1771.91
#2019-01-28|1748.57
#2019-01-29|1751.51
#2019-01-30|1764.27
#2019-01-31|1778.21
#2019-02-01|1775.84
#2019-02-04|1773.18
#2019-02-05|1786.91
#2019-02-06|1780.35
#2019-02-07|1776.88
#2019-02-08|1769.37
#2019-02-11|1748.19
#2019-02-12|1769.01
#2019-02-13|1764.46
#2019-02-14|1776.73
#2019-02-15|1802.03
#2019-02-18|1807.82
#2019-02-19|1815.14
#2019-02-20|1836.29
#2019-02-21|1831.50
#2019-02-22|1830.66
#2019-02-25|1845.08
#2019-02-26|1833.26
#2019-02-27|1845.96
#2019-02-28|1831.57
#2019-03-01|1835.93
#2019-03-04|1830.86
#2019-03-05|1827.84
#2019-03-06|1818.77
#2019-03-07|1820.03
#2019-03-08|1813.91
#2019-03-11|1838.02
#2019-03-12|1837.74
#2019-03-13|1847.86
#2019-03-14|1844.95
#2019-03-15|1844.47
#2019-03-18|1857.74
#2019-03-19|1838.45
#2019-03-20|1819.57
#2019-03-21|1843.38
#2019-03-22|1820.59
#2019-03-25|1818.83
#2019-03-26|1840.03
#2019-03-27|1839.33
#2019-03-28|1863.54
#2019-03-29|1870.00
#2019-04-01|1885.64
#2019-04-02|1877.84
#2019-04-03|1887.67
#2019-04-04|1877.36
#2019-04-05|1881.25
#2019-04-08|1889.08
#2019-04-09|1887.38
#2019-04-10|1889.87
#2019-04-11|1890.84
#2019-04-12|1909.50
#2019-04-15|1913.14
#2019-04-16|1909.35
#2019-04-17|1925.96
#2019-04-18|1937.47
#2019-04-19|1937.47
#2019-04-22|1941.21
#2019-04-23|1953.77
#2019-04-24|1947.26
#2019-04-25|1943.22
#2019-04-26|1946.84
#2019-04-29|1946.82
#2019-04-30|1954.77
#2019-05-01|1957.54
#2019-05-02|1948.68
#2019-05-03|1972.10
#2019-05-06|1961.33
#2019-05-07|1931.17
#2019-05-08|1948.95
#2019-05-09|1940.26
#2019-05-10|1940.83
#2019-05-13|1922.92
#2019-05-14|1934.21
#2019-05-15|1957.51
#2019-05-16|2005.72
#2019-05-17|2001.41
#2019-05-20|2005.88
#2019-05-21|1998.85
#2019-05-22|1997.95
#2019-05-23|1961.59
#2019-05-24|1967.65
#2019-05-27|1993.40
#2019-05-28|1976.77
#2019-05-29|1934.47
#2019-05-30|1942.76
#2019-05-31|1934.32
#2019-06-03|1935.67
#2019-06-04|1955.43
#2019-06-05|1994.43
#2019-06-06|1995.04
#2019-06-07|2016.01
#2019-06-10|2007.60
#2019-06-11|2013.46
#2019-06-12|2030.88
#2019-06-13|2020.12
#2019-06-14|2025.88
#2019-06-17|2028.09
#2019-06-18|2032.15
#2019-06-19|2053.01
#2019-06-20|2079.40
#2019-06-21|2077.86
#2019-06-24|2052.13
#2019-06-25|2019.12
#2019-06-26|2010.24
#2019-06-27|2035.58
#2019-06-28|2055.31
#2019-07-01|2049.82
#2019-07-02|2078.62
#2019-07-03|2096.34
#2019-07-04|2110.07
#2019-07-05|2092.46
#2019-07-08|2086.58
#2019-07-09|2086.29
#2019-07-10|2069.52
#2019-07-11|2071.90
#2019-07-12|2080.52
#2019-07-15|2090.60
#2019-07-16|2118.16
#2019-07-17|2090.42
#2019-07-18|2079.04
#2019-07-19|2067.45
#2019-07-22|2068.13
#2019-07-23|2060.57
#2019-07-24|2087.79
#2019-07-25|2094.20
#2019-07-26|2099.06
#2019-07-29|2089.08
#2019-07-30|2074.85
#2019-07-31|2076.77
#2019-08-01|2062.15
#2019-08-02|2035.04
#2019-08-05|2038.89
#2019-08-06|2025.25
#2019-08-07|2025.73
#2019-08-08|2063.17
#2019-08-09|2066.53
#2019-08-12|2055.39
#2019-08-13|2076.87
#2019-08-14|2018.10
#2019-08-15|2001.67
#2019-08-16|2037.14
#2019-08-19|2065.91
#2019-08-20|2055.86
#2019-08-21|2086.10
#2019-08-22|2069.86
#2019-08-23|2025.90
#2019-08-26|2045.17
#2019-08-27|2072.16
#2019-08-28|2053.99
#2019-08-29|2073.08
#2019-08-30|2080.34
#2019-09-02|2076.12
#2019-09-03|2045.70
#2019-09-04|2052.29
#2019-09-05|2091.93
#2019-09-06|2082.16
#2019-09-09|2047.30
#2019-09-10|2039.03
#2019-09-11|2044.82
#2019-09-12|2043.98
#2019-09-13|2025.46
#2019-09-16|2014.53
#2019-09-17|2012.57
#2019-09-18|2008.06
#2019-09-19|2012.60
#2019-09-20|1990.03
#2019-09-23|1974.07
#2019-09-24|1957.44
#2019-09-25|1963.47
#2019-09-26|1972.23
#2019-09-27|1954.90
#2019-09-30|1970.61
#2019-10-01|1930.95
#2019-10-02|1902.54
#2019-10-03|1919.96
#2019-10-04|1921.75
#2019-10-07|1921.06
#2019-10-08|1881.44
#2019-10-09|1900.60
#2019-10-10|1926.31
#2019-10-11|1949.51
#2019-10-14|1945.31
#2019-10-15|1963.73
#2019-10-16|1950.20
#2019-10-17|1963.88
#2019-10-18|1947.27
#2019-10-21|1968.33
#2019-10-22|1960.73
#2019-10-23|1953.57
#2019-10-24|1985.58
#2019-10-25|1981.75
#2019-10-28|1988.92
#2019-10-29|1986.93
#2019-10-30|1997.56
#2019-10-31|1994.12
#2019-11-01|2023.51
#2019-11-04|2032.56
#2019-11-05|2027.53
#2019-11-06|2029.28
#2019-11-07|2039.43
#2019-11-08|2044.48
#2019-11-11|2041.82
#2019-11-12|2037.03
#2019-11-13|2048.98
#2019-11-14|2052.39
#2019-11-15|2063.85
#2019-11-18|2078.17
#2019-11-19|2055.80
#2019-11-20|2035.66
#2019-11-21|2031.29
#2019-11-22|2027.78
#2019-11-25|2040.45
#2019-11-26|2069.59
#2019-11-27|2078.80
#2019-11-28|2074.38
#2019-11-29|2052.21
#2019-12-02|2036.78
#2019-12-03|2032.63
#2019-12-04|2067.66
#2019-12-05|2066.45
#2019-12-06|2084.18
#2019-12-09|2083.82
#2019-12-10|2083.30
#2019-12-11|2091.67
#2019-12-12|2097.93
#2019-12-13|2113.64
#2019-12-16|2137.16
#2019-12-17|2140.42
#2019-12-18|2148.83
#2019-12-19|2138.37
#2019-12-20|2143.09
#2019-12-23|2141.03
#2019-12-24|2159.48
#2019-12-25|2159.48
#2019-12-26|2165.41
#2019-12-27|2174.35
#2019-12-30|2153.63
#2019-12-31|2162.59
#2020-01-01|2162.59
#2020-01-02|2188.68
#2020-01-03|2178.22
#2020-01-06|2189.98
#2020-01-07|2192.52
#2020-01-08|2209.16
#2020-01-09|2220.26
#2020-01-10|2227.66
#2020-01-13|2259.85
#2020-01-14|2266.15
#2020-01-15|2278.20
#2020-01-16|2283.18
#2020-01-17|2295.38
#2020-01-20|2302.76
#2020-01-21|2300.95
#2020-01-22|2288.03
#2020-01-23|2292.13
#2020-01-24|2289.91
#2020-01-27|2252.27
#2020-01-28|2282.38
#2020-01-29|2290.03
#2020-01-30|2303.47
#2020-01-31|2273.04
#2020-02-03|2283.64
#2020-02-04|2323.84
#2020-02-05|2332.27
#2020-02-06|2336.11
#2020-02-07|2322.04
#2020-02-10|2337.68
#2020-02-11|2341.28
#2020-02-12|2391.14
#2020-02-13|2395.56
#2020-02-14|2390.86
#2020-02-17|2394.02
#2020-02-18|2378.29
#2020-02-19|2384.16
#2020-02-20|2384.39
#2020-02-21|2338.74
#2020-02-24|2282.65
#2020-02-25|2213.30
#2020-02-26|2198.86
#2020-02-27|2170.39
#2020-02-28|2129.57
#2020-03-02|2185.96
#2020-03-03|2163.48
#2020-03-04|2232.84
#2020-03-05|2180.75
#2020-03-06|2135.69
#2020-03-09|1921.42
#2020-03-10|1997.52
#2020-03-11|1921.44
#2020-03-12|1727.77
#2020-03-13|1840.90
#2020-03-16|1618.62
#2020-03-17|1674.60
#2020-03-18|1584.18
#2020-03-19|1625.80
#2020-03-20|1592.91
#2020-03-23|1560.60
#2020-03-24|1740.02
#2020-03-25|1755.63
#2020-03-26|1839.22
#2020-03-27|1742.24
#2020-03-30|1793.73
#2020-03-31|1792.00
#2020-04-01|1715.12
#2020-04-02|1714.59
#2020-04-03|1707.21
#2020-04-06|1799.73
#2020-04-07|1805.14
#2020-04-08|1865.94
#2020-04-09|1884.48
#2020-04-10|1884.48
#2020-04-13|1878.07
#2020-04-14|1958.01
#2020-04-15|1909.30
#2020-04-16|1943.99
#2020-04-17|2053.15
#2020-04-20|2076.60
#2020-04-21|1984.12
#2020-04-22|2060.86
#2020-04-23|2066.20
#2020-04-24|2101.84
#2020-04-27|2117.33
#2020-04-28|2138.17
#2020-04-29|2181.28
#2020-04-30|2152.46
#2020-05-01|2084.42
#2020-05-04|2120.11
#2020-05-05|2157.42
#2020-05-06|2205.58
#2020-05-07|2213.54
#2020-05-08|2224.88
#2020-05-11|2270.19
#2020-05-12|2255.06
#2020-05-13|2219.83
#2020-05-14|2186.18
#2020-05-15|2203.36
#2020-05-18|2216.51
#2020-05-19|2256.15
#2020-05-20|2311.76
#2020-05-21|2316.65
#2020-05-22|2332.95
#2020-05-25|2378.63
#2020-05-26|2331.37
#2020-05-27|2320.12
#2020-05-28|2335.37
#2020-05-29|2332.59
#2020-06-01|2341.83
#2020-06-02|2393.65
#2020-06-03|2408.14
#2020-06-04|2376.24
#2020-06-05|2421.06
#2020-06-08|2416.80
#2020-06-09|2424.85
#2020-06-10|2406.72
#2020-06-11|2317.97
#2020-06-12|2343.47
#2020-06-15|2398.00
#2020-06-16|2425.45
#2020-06-17|2453.71
#2020-06-18|2488.61
#2020-06-19|2498.74
#2020-06-22|2511.50
#2020-06-23|2524.09
#2020-06-24|2471.57
#2020-06-25|2502.71
#2020-06-26|2473.78
#2020-06-29|2507.35
#2020-06-30|2559.26
#2020-07-01|2569.73
#2020-07-02|2636.04
#2020-07-03|2625.12
#2020-07-06|2608.44
#2020-07-07|2623.73
#2020-07-08|2639.58
#2020-07-09|2665.65
#2020-07-10|2673.94
#2020-07-13|2607.53
#2020-07-14|2635.44
#2020-07-15|2647.88
#2020-07-16|2634.54
#2020-07-17|2654.69
#2020-07-20|2739.39
#2020-07-21|2677.26
#2020-07-22|2688.87
#2020-07-23|2659.49
#2020-07-24|2661.37
#2020-07-27|2718.48
#2020-07-28|2710.54
#2020-07-29|2824.44
#2020-07-30|2815.27
#2020-07-31|2782.90
#2020-08-03|2776.68
#2020-08-04|2818.57
#2020-08-05|2872.92
#2020-08-06|2885.00
#2020-08-07|2854.53
#2020-08-10|2825.74
#2020-08-11|2806.81
#2020-08-12|2844.16
#2020-08-13|2845.02
#2020-08-14|2828.33
#2020-08-17|2868.17
#2020-08-18|2885.66
#2020-08-19|2882.33
#2020-08-20|2894.16
#2020-08-21|2884.18
#2020-08-24|2870.56
#2020-08-25|2904.00
#2020-08-26|2971.53
#2020-08-27|2931.27
#2020-08-28|2916.04
#2020-08-31|2927.37
#2020-09-01|3002.70
#2020-09-02|2942.42
#2020-09-03|2852.42
#2020-09-04|2793.95
#2020-09-07|2801.75
#2020-09-08|2733.97
#2020-09-09|2793.05
#2020-09-10|2782.18
#2020-09-11|2778.76
#2020-09-14|2822.11
#2020-09-15|2836.14
#2020-09-16|2758.81
#2020-09-17|2746.06
#2020-09-18|2773.68
#2020-09-21|2713.75
#2020-09-22|2742.94
#2020-09-23|2726.05
#2020-09-24|2733.94
#2020-09-25|2747.19
#2020-09-28|2770.14
#2020-09-29|2780.67
#2020-09-30|2775.02
#2020-10-01|2784.96
#2020-10-02|2790.77
#2020-10-05|2831.37
#2020-10-06|2820.38
#2020-10-07|2868.60
#2020-10-08|2872.40
#2020-10-09|2897.21
#2020-10-12|2903.81
#2020-10-13|2916.01
#2020-10-14|2932.38
#2020-10-15|2930.91
#2020-10-16|2946.67
#2020-10-19|2943.16
#2020-10-20|2949.01
#2020-10-21|2875.67
#2020-10-22|2872.13
#2020-10-23|2879.18
#2020-10-26|2806.66
#2020-10-27|2817.57
#2020-10-28|2732.43
#2020-10-29|2721.99
#2020-10-30|2706.91
#2020-11-02|2791.44
#2020-11-03|2870.64
#2020-11-04|2821.76
#2020-11-05|2889.36
#2020-11-06|2889.43
#2020-11-09|2968.34
#2020-11-10|2983.15
#2020-11-11|2980.79
#2020-11-12|2955.85
#2020-11-13|2986.07
#2020-11-16|3040.53
#2020-11-17|3026.99
#2020-11-18|3037.75
#2020-11-19|3044.54
#2020-11-20|3039.17
#2020-11-23|3031.32
#2020-11-24|3063.66
#2020-11-25|3067.61
#2020-11-26|3051.93
#2020-11-27|3062.41
#2020-11-30|3000.16
#2020-12-01|3011.52
#2020-12-02|3007.94
#2020-12-03|3051.29
#2020-12-04|3117.37
#2020-12-07|3113.87
#2020-12-08|3128.76
#2020-12-09|3158.79
#2020-12-10|3168.61
#2020-12-11|3166.21
#2020-12-14|3146.83
#2020-12-15|3177.75
#2020-12-16|3162.54
#2020-12-17|3195.44
#2020-12-18|3178.51
#2020-12-21|3135.19
#2020-12-22|3131.56
#2020-12-23|3151.30
#2020-12-24|3162.14
#2020-12-25|3162.14
#2020-12-28|3155.67
#2020-12-29|3182.46
#2020-12-30|3184.35
#2020-12-31|3179.39
#2021-01-01|3179.39
#2021-01-04|3164.14
#2021-01-05|3195.22
#2021-01-06|3249.03
#2021-01-07|3297.22
#2021-01-08|3357.22
#2021-01-11|3289.25
#2021-01-12|3289.35
#2021-01-13|3293.51
#2021-01-14|3271.44
#2021-01-15|3242.61
#2021-01-18|3239.87
#2021-01-19|3207.57
#2021-01-20|3231.61
#2021-01-21|3194.09
#2021-01-22|3137.51
#2021-01-25|3192.06
#2021-01-26|3181.87
#2021-01-27|3059.28
#2021-01-28|3133.63
#2021-01-29|3058.94
#2021-02-01|3103.11
#2021-02-02|3192.62
#2021-02-03|3184.24
#2021-02-04|3179.70
#2021-02-05|3220.95
#2021-02-08|3237.18
#2021-02-09|3268.21
#2021-02-10|3268.21
#2021-02-11|3285.67
#2021-02-12|3330.09
#2021-02-15|3346.18
#2021-02-16|3319.18
#2021-02-17|3282.50
#2021-02-18|3258.33
#2021-02-19|3327.36
#2021-02-22|3287.92
#2021-02-23|3298.59
#2021-02-24|3334.97
#2021-02-25|3351.73
#2021-02-26|3302.21
#2021-03-01|3389.66
#2021-03-02|3380.49
#2021-03-03|3369.58
#2021-03-04|3309.34
#2021-03-05|3373.40
#2021-03-08|3406.21
#2021-03-09|3422.87
#2021-03-10|3439.66
#2021-03-11|3463.98
#2021-03-12|3471.08
#2021-03-15|3484.20
#2021-03-16|3511.53
#2021-03-17|3526.79
#2021-03-18|3557.35
#2021-03-19|3513.82
#2021-03-22|3412.86
#2021-03-23|3396.47
#2021-03-24|3425.15
#2021-03-25|3414.02
#2021-03-26|3451.68
#2021-03-29|3458.66
#2021-03-30|3471.34
#2021-03-31|3512.08
#2021-04-01|3554.91
#2021-04-02|3554.91
#2021-04-05|3573.02
#2021-04-06|3545.17
#2021-04-07|3533.12
#2021-04-08|3521.75
#2021-04-09|3544.45
#2021-04-12|3542.20
#2021-04-13|3516.63
#2021-04-14|3518.92
#2021-04-15|3530.59
#2021-04-16|3553.88
#2021-04-19|3532.13
#2021-04-20|3411.05
#2021-04-21|3436.02
#2021-04-22|3452.17
#2021-04-23|3451.37
#2021-04-26|3483.81
#2021-04-27|3474.39
#2021-04-28|3489.53
#2021-04-29|3495.86
#2021-04-30|3479.65
#2021-05-03|3509.29
#2021-05-04|3494.46
#2021-05-05|3548.79
#2021-05-06|3553.18
#2021-05-07|3616.45
#2021-05-10|3631.81
#2021-05-11|3600.58
#2021-05-12|3563.42
#2021-05-13|3591.84
#2021-05-14|3575.23
#2021-05-17|3546.56
#2021-05-18|3543.72
#2021-05-19|3526.93
#2021-05-20|3561.08
#2021-05-21|3546.11
#2021-05-24|3540.04
#2021-05-25|3564.35
#2021-05-26|3592.94
#2021-05-27|3623.83
#2021-05-28|3658.06
#2021-05-31|3628.88
#2021-06-01|3685.25
#2021-06-02|3638.10
#2021-06-03|3642.10
#2021-06-04|3650.25
#2021-06-07|3611.16
#2021-06-08|3639.43
#2021-06-09|3629.37
#2021-06-10|3628.64
#2021-06-11|3642.24
#2021-06-14|3653.73
#2021-06-15|3635.52
#2021-06-16|3596.12
#2021-06-17|3525.41
#2021-06-18|3456.59
#2021-06-21|3499.05
#2021-06-22|3503.19
#2021-06-23|3534.25
#2021-06-24|3536.54
#2021-06-25|3568.07
#2021-06-28|3532.58
#2021-06-29|3543.52
#2021-06-30|3534.07
#2021-07-01|3531.78
#2021-07-02|3559.77
#2021-07-05|3558.83
#2021-07-06|3499.40
#2021-07-07|3534.53
#2021-07-08|3462.63
#2021-07-09|3524.06
#2021-07-12|3499.38
#2021-07-13|3464.23
#2021-07-14|3460.37
#2021-07-15|3466.55
#2021-07-16|3427.81
#2021-07-19|3335.03
#2021-07-20|3386.25
#2021-07-21|3452.61
#2021-07-22|3473.96
#2021-07-23|3509.64
#2021-07-26|3497.32
#2021-07-27|3514.09
#2021-07-28|3500.00
#2021-07-29|3567.78
#2021-07-30|3584.65
#2021-08-02|3583.22
#2021-08-03|3560.83
#2021-08-04|3569.19
#2021-08-05|3597.00
#2021-08-06|3577.61
#2021-08-09|3568.49
#2021-08-10|3573.40
#2021-08-11|3614.13
#2021-08-12|3600.76
#2021-08-13|3586.05
#2021-08-16|3547.98
#2021-08-17|3514.35
#2021-08-18|3528.73
#2021-08-19|3501.32
#2021-08-20|3488.59
#2021-08-23|3547.55
#2021-08-24|3572.71
#2021-08-25|3572.63
#2021-08-26|3583.06
#2021-08-27|3607.37
#2021-08-30|3617.50
#2021-08-31|3657.93
#2021-09-01|3771.58
#2021-09-02|3835.75
#2021-09-03|3852.49
#2021-09-06|3843.94
#2021-09-07|3782.06
#2021-09-08|3754.41
#2021-09-09|3717.47
#2021-09-10|3704.97
#2021-09-13|3665.73
#2021-09-14|3631.71
#2021-09-15|3671.77
#2021-09-16|3633.18
#2021-09-17|3625.98
#2021-09-20|3519.63
#2021-09-21|3519.04
#2021-09-22|3538.67
#2021-09-23|3582.64
#2021-09-24|3551.70
#2021-09-27|3594.43
#2021-09-28|3535.14
#2021-09-29|3527.36
#2021-09-30|3519.42
#2021-10-01|3557.88
#2021-10-04|3540.15
#2021-10-05|3577.59
#2021-10-06|3570.87
#2021-10-07|3605.46
#2021-10-08|3624.18
#2021-10-11|3622.69
#2021-10-12|3605.49
#2021-10-13|3663.39
#2021-10-14|3737.25
#2021-10-15|3771.45
#2021-10-18|3791.32
#2021-10-19|3800.83
#2021-10-20|3902.25
#2021-10-21|3950.81
#2021-10-22|3988.70
#2021-10-25|3965.08
#2021-10-26|3960.01
#2021-10-27|3934.46
#2021-10-28|3976.22
#2021-10-29|3935.84
#2021-11-01|3952.32
#2021-11-02|3934.72
#2021-11-03|3942.39
#2021-11-04|3924.98
#2021-11-05|3958.85
#2021-11-08|3977.43
#2021-11-09|3977.80
#2021-11-10|3958.45
#2021-11-11|3903.04
#2021-11-12|3899.97
#2021-11-15|3876.81
#2021-11-16|3887.40
#2021-11-17|3815.35
#2021-11-18|3805.88
#2021-11-19|3811.58
#2021-11-22|3782.39
#2021-11-23|3785.07
#2021-11-24|3802.33
#2021-11-25|3812.12
#2021-11-26|3687.00
#2021-11-29|3692.94
#2021-11-30|3613.05
#2021-12-01|3604.18
#2021-12-02|3655.38
#2021-12-03|3625.83
#2021-12-06|3697.69
#2021-12-07|3789.27
#2021-12-08|3700.18
#2021-12-09|3679.63
#2021-12-10|3686.75
#2021-12-13|3593.65
#2021-12-14|3603.73
#2021-12-15|3631.33
#2021-12-16|3655.01
#2021-12-17|3644.55
#2021-12-20|3489.23
#2021-12-21|3545.73
#2021-12-22|3582.58
#2021-12-23|3597.04
#2021-12-24|3622.93
#2021-12-27|3625.11
#2021-12-28|3617.84
#2021-12-29|3623.77
#2021-12-30|3609.55
#2021-12-31|3654.82
#2022-01-03|3615.22
#2022-01-04|3666.15
#2022-01-05|3614.82
#2022-01-06|3624.17
#2022-01-07|3667.94
#2022-01-10|3635.22
#2022-01-11|3645.01
#2022-01-12|3689.71
#2022-01-13|3713.93
#2022-01-14|3705.66
#2022-01-17|3739.76
#2022-01-18|3653.07
#2022-01-19|3668.79
#2022-01-20|3693.42
#2022-01-21|3625.43
#2022-01-24|3576.05
#2022-01-25|3583.57
#2022-01-26|3564.51
#2022-01-27|3540.28
#2022-01-28|3539.61
#2022-01-31|3578.27
#2022-02-01|3607.96
#2022-02-02|3647.07
#2022-02-03|3567.46
#2022-02-04|3551.84
#2022-02-07|3535.10
#2022-02-08|3587.60
#2022-02-09|3674.30
#2022-02-10|3665.37
#2022-02-11|3610.04
#2022-02-14|3596.04
#2022-02-15|3664.11
#2022-02-16|3690.32
#2022-02-17|3644.03
#2022-02-18|3589.44
#2022-02-21|3588.74
#2022-02-22|3539.17
#2022-02-23|3468.86
#2022-02-24|3458.33
#2022-02-25|3546.25
#2022-02-28|3549.51
#2022-03-01|3478.31
#2022-03-02|3584.35
#2022-03-03|3623.09
#2022-03-04|3658.17
#2022-03-07|3622.21
#2022-03-08|3566.81
#2022-03-09|3643.84
#2022-03-10|3690.75
#2022-03-11|3673.81
#2022-03-14|3609.80
#2022-03-15|3608.10
#2022-03-16|3710.94
#2022-03-17|3756.81
#2022-03-18|3804.62
#2022-03-21|3843.61
#2022-03-22|3875.44
#2022-03-23|3869.42
#2022-03-24|3879.17
#2022-03-25|3885.39
#2022-03-28|3873.25
#2022-03-29|3915.39
#2022-03-30|3951.70
#2022-03-31|3894.72
#2022-04-01|3748.35
#2022-04-04|3791.48
#2022-04-05|3755.37
#2022-04-06|3697.66
#2022-04-07|3667.10
#2022-04-08|3606.92
#2022-04-11|3597.76
#2022-04-12|3585.14
#2022-04-13|3623.13
#2022-04-14|3660.75
#2022-04-15|3660.75
#2022-04-18|3639.99
#2022-04-19|3700.86
#2022-04-20|3742.95
#2022-04-21|3713.70
#2022-04-22|3556.21
#2022-04-25|3558.88
#2022-04-26|3477.78
#2022-04-27|3462.85
#2022-04-28|3527.06
#2022-04-29|3441.94
#2022-05-02|3399.56
#2022-05-03|3409.02
#2022-05-04|3505.96
#2022-05-05|3415.91
#2022-05-06|3380.28
#2022-05-09|3238.11
#2022-05-10|3197.83
#2022-05-11|3216.47
#2022-05-12|3197.96
#2022-05-13|3243.77
#2022-05-16|3268.31
#2022-05-17|3361.10
#2022-05-18|3299.64
#2022-05-19|3265.39
#2022-05-20|3265.73
#2022-05-23|3278.04
#2022-05-24|3230.26
#2022-05-25|3235.64
#2022-05-26|3306.20
#2022-05-27|3357.35
#2022-05-30|3389.76
#2022-05-31|3373.33
#2022-06-01|3423.60
#2022-06-02|3532.02
#2022-06-03|3493.84
#2022-06-06|3510.21
#2022-06-07|3501.66
#2022-06-08|3453.80
#2022-06-09|3404.34
#2022-06-10|3270.12
#2022-06-13|3204.42
#2022-06-14|3204.85
#2022-06-15|3226.37
#2022-06-16|3154.54
#2022-06-17|3145.56
#2022-06-20|3195.89
#2022-06-21|3216.88
#2022-06-22|3220.26
#2022-06-23|3196.20
#2022-06-24|3294.22
#2022-06-27|3299.83
#2022-06-28|3262.18
#2022-06-29|3288.85
#2022-06-30|3269.67
#2022-07-01|3263.98
#2022-07-04|3306.56
#2022-07-05|3278.49
#2022-07-06|3286.31
#2022-07-07|3332.84
#2022-07-08|3333.44
#2022-07-11|3298.76
#2022-07-12|3268.11
#2022-07-13|3250.39
#2022-07-14|3209.65
#2022-07-15|3259.69
#2022-07-18|3312.39
#2022-07-19|3400.26
#2022-07-20|3394.93
#2022-07-21|3432.70
#2022-07-22|3442.68
#2022-07-25|3457.74
#2022-07-26|3432.26
#2022-07-27|3520.17
#2022-07-28|3574.01
#2022-07-29|3650.87
#2022-08-01|3650.36
#2022-08-02|3601.75
#2022-08-03|3612.35
#2022-08-04|3669.35
#2022-08-05|3689.07
#2022-08-08|3696.87
#2022-08-09|3652.71
#2022-08-10|3733.23
#2022-08-11|3711.86
#2022-08-12|3731.84
#2022-08-15|3711.68
#2022-08-16|3746.66
#2022-08-17|3733.59
#2022-08-18|3726.16
#2022-08-19|3690.80
#2022-08-22|3636.91
#2022-08-23|3639.56
#2022-08-24|3649.63
#2022-08-25|3692.20
#2022-08-26|3613.93
#2022-08-29|3568.48
#2022-08-30|3469.84
#2022-08-31|3470.65
#2022-09-01|3409.65
#2022-09-02|3431.97
#2022-09-05|3417.60
#2022-09-06|3402.22
#2022-09-07|3451.23
#2022-09-08|3503.62
#2022-09-09|3592.15
#2022-09-12|3654.72
#2022-09-13|3561.51
#2022-09-14|3538.68
#2022-09-15|3493.44
#2022-09-16|3399.99
#2022-09-19|3436.21
#2022-09-20|3401.45
#2022-09-21|3346.89
#2022-09-22|3291.58
#2022-09-23|3215.69
#2022-09-26|3176.40
#2022-09-27|3147.36
#2022-09-28|3207.59
#2022-09-29|3174.01
#2022-09-30|3140.36
#2022-10-03|3263.41
#2022-10-04|3359.23
#2022-10-05|3299.67
#2022-10-06|3264.35
#2022-10-07|3206.82
#2022-10-10|3191.05
#2022-10-11|3146.31
#2022-10-12|3146.09
#2022-10-13|3192.44
#2022-10-14|3139.89
#2022-10-17|3248.34
#2022-10-18|3306.21
#2022-10-19|3283.37
#2022-10-20|3229.71
#2022-10-21|3269.79
#2022-10-24|3306.72
#2022-10-25|3363.71
#2022-10-26|3438.25
#2022-10-27|3441.58
#2022-10-28|3445.80
#2022-10-31|3443.01
#2022-11-01|3438.21
#2022-11-02|3395.84
#2022-11-03|3383.68
#2022-11-04|3463.68
#2022-11-07|3517.02
#2022-11-08|3547.84
#2022-11-09|3469.86
#2022-11-10|3592.51
#2022-11-11|3572.38
#2022-11-14|3555.56
#2022-11-15|3540.80
#2022-11-16|3589.85
#2022-11-17|3581.07
#2022-11-18|3608.07
#2022-11-21|3607.18
#2022-11-22|3656.89
#2022-11-23|3678.76
#2022-11-24|3694.99
#2022-11-25|3695.67
#2022-11-28|3685.32
#2022-11-29|3648.89
#2022-11-30|3699.19
#2022-12-01|3751.89
#2022-12-02|3728.34
#2022-12-05|3681.65
#2022-12-06|3612.17
#2022-12-07|3626.26
#2022-12-08|3654.01
#2022-12-09|3617.65
#2022-12-12|3647.10
#2022-12-13|3681.53
#2022-12-14|3638.85
#2022-12-15|3567.49
#2022-12-16|3519.63
#2022-12-19|3450.92
#2022-12-20|3463.46
#2022-12-21|3507.55
#2022-12-22|3457.12
#2022-12-23|3485.06
#2022-12-26|3485.06
#2022-12-27|3507.36
#2022-12-28|3446.82
#2022-12-29|3485.81
#2022-12-30|3460.68
#2023-01-02|3460.68
#2023-01-03|3477.64
#2023-01-04|3529.74
#2023-01-05|3469.60
#2023-01-06|3577.30
#2023-01-09|3619.78
#2023-01-10|3588.05
#2023-01-11|3625.87
#2023-01-12|3649.81
#2023-01-13|3683.08
#2023-01-16|3676.12
#2023-01-17|3716.32
#2023-01-18|3685.65
#2023-01-19|3624.09
#2023-01-20|3676.04
#2023-01-23|3703.31
#2023-01-24|3722.42
#2023-01-25|3598.18
#2023-01-26|3605.73
#2023-01-27|3627.86
#2023-01-30|3619.21
#2023-01-31|3659.02
#2023-02-01|3663.73
#2023-02-02|3711.68
#2023-02-03|3706.12
#2023-02-06|3651.72
#2023-02-07|3649.30
#2023-02-08|3658.42
#2023-02-09|3640.71
#2023-02-10|3695.81
#2023-02-13|3716.96
#2023-02-14|3708.12
#2023-02-15|3694.56
#2023-02-16|3668.17
#2023-02-17|3645.60
#2023-02-20|3655.37
#2023-02-21|3616.38
#2023-02-22|3596.53
#2023-02-23|3630.65
#2023-02-24|3593.56
#2023-02-27|3635.04
#2023-02-28|3596.73
#2023-03-01|3626.21
#2023-03-02|3670.24
#2023-03-03|3699.18
#2023-03-06|3672.47
#2023-03-07|3619.86
#2023-03-08|3627.08
#2023-03-09|3595.51
#2023-03-10|3553.26
#2023-03-13|3552.01
#2023-03-14|3556.50
#2023-03-15|3568.67
#2023-03-16|3665.97
#2023-03-17|3582.08
#2023-03-20|3591.50
#2023-03-21|3591.98
#2023-03-22|3560.48
#2023-03-23|3544.32
#2023-03-24|3525.37
#2023-03-27|3552.98
#2023-03-28|3571.98
#2023-03-29|3587.49
#2023-03-30|3623.41
#2023-03-31|3675.23
#2023-04-03|3687.92
#2023-04-04|3700.01
#2023-04-05|3612.16
#2023-04-06|3634.11
#2023-04-07|3634.11
#2023-04-10|3624.98
#2023-04-11|3656.29
#2023-04-12|3689.66
#2023-04-13|3718.25
#2023-04-14|3733.10
#2023-04-17|3739.93
#2023-04-18|3767.01
#2023-04-19|3773.14
#2023-04-20|3781.06
#2023-04-21|3783.37
#2023-04-24|3796.30
#2023-04-25|3692.14
#2023-04-26|3627.12
#2023-04-27|3649.99
#2023-04-28|3681.27
#2023-05-01|3711.52
#2023-05-02|3659.76
#2023-05-03|3675.46
#2023-05-04|3638.48
#2023-05-05|3733.86
#2023-05-08|3749.01
#2023-05-09|3744.57
#2023-05-10|3778.37
#2023-05-11|3737.14
#2023-05-12|3752.15
#2023-05-15|3777.23
#2023-05-16|3771.69
#2023-05-17|3753.11
#2023-05-18|3784.37
#2023-05-19|3785.23
#2023-05-22|3783.76
#2023-05-23|3676.15
#2023-05-24|3585.63
#2023-05-25|3586.94
#2023-05-26|3593.94
#2023-05-29|3617.25
#2023-05-30|3596.49
#2023-05-31|3545.20
#2023-06-01|3579.66
#2023-06-02|3681.31
#2023-06-05|3663.79
#2023-06-06|3639.02
#2023-06-07|3695.74
#2023-06-08|3652.25
#2023-06-09|3615.23
#2023-06-12|3606.33
#2023-06-13|3645.44
#2023-06-14|3686.23
#2023-06-15|3700.60
#2023-06-16|3720.37
#2023-06-19|3699.83
#2023-06-20|3673.78
#2023-06-21|3721.17
#2023-06-22|3754.46
#2023-06-23|3706.58
#2023-06-26|3716.99
#2023-06-27|3756.49
#2023-06-28|3728.43
#2023-06-29|3751.38
#2023-06-30|3809.00
#2023-07-03|3808.99
#2023-07-04|3823.57
#2023-07-05|3774.39
#2023-07-06|3711.19
#2023-07-07|3686.74
#2023-07-10|3689.41
#2023-07-11|3693.44
#2023-07-12|3757.72
#2023-07-13|3793.39
#2023-07-14|3801.76
#2023-07-17|3782.06
#2023-07-18|3799.26
#2023-07-19|3813.76
#2023-07-20|3798.00
#2023-07-21|3824.94
#2023-07-24|3837.63
#2023-07-25|3845.05
#2023-07-26|3870.56
#2023-07-27|3854.87
#2023-07-28|3887.57
#2023-07-31|3897.57
#2023-08-01|3855.38
#2023-08-02|3785.33
#2023-08-03|3795.86
#2023-08-04|3796.86
#2023-08-07|3792.67
#2023-08-08|3773.65
#2023-08-09|3800.26
#2023-08-10|3790.97
#2023-08-11|3805.87
#2023-08-14|3775.97
#2023-08-15|3709.90
#2023-08-16|3704.02
#2023-08-17|3687.85
#2023-08-18|3682.23
#2023-08-21|3661.21
#2023-08-22|3659.19
#2023-08-23|3689.12
#2023-08-24|3657.24
#2023-08-25|3661.74
#2023-08-28|3679.16
#2023-08-29|3705.48
#2023-08-30|3746.67
#2023-08-31|3717.59
#2023-09-01|3752.85
#2023-09-04|3747.78
#2023-09-05|3708.94
#2023-09-06|3652.67
#2023-09-07|3619.29
#2023-09-08|3602.63
#2023-09-11|3637.17
#2023-09-12|3640.88
#2023-09-13|3668.61
#2023-09-14|3755.07
#2023-09-15|3756.24
#2023-09-18|3743.00
#2023-09-19|3702.74
#2023-09-20|3710.43
#2023-09-21|3605.66
#2023-09-22|3627.83
#2023-09-25|3633.63
#2023-09-26|3571.02
#2023-09-27|3534.05
#2023-09-28|3579.60
#2023-09-29|3568.71
#2023-10-02|3484.40
#2023-10-03|3472.54
#2023-10-04|3469.67
#2023-10-05|3475.75
#2023-10-06|3490.33
#2023-10-09|3512.05
#2023-10-10|3533.52
#2023-10-11|3557.97
#2023-10-12|3508.20
#2023-10-13|3481.07
#2023-10-16|3514.88
#2023-10-17|3501.02
#2023-10-18|3408.62
#2023-10-19|3391.95
#2023-10-20|3400.64
#2023-10-23|3380.14
#2023-10-24|3343.38
#2023-10-25|3347.12
#2023-10-26|3320.71
#2023-10-27|3310.41
#2023-10-30|3364.78
#2023-10-31|3357.31
#2023-11-01|3386.46
#2023-11-02|3454.81
#2023-11-03|3528.96
#2023-11-06|3520.12
#2023-11-07|3484.79
#2023-11-08|3501.20
#2023-11-09|3492.03
#2023-11-10|3477.63
#2023-11-13|3483.68
#2023-11-14|3543.99
#2023-11-15|3563.46
#2023-11-16|3557.47
#2023-11-17|3563.79
#2023-11-20|3560.39
#2023-11-21|3540.02
#2023-11-22|3522.50
#2023-11-23|3558.45
#2023-11-24|3579.56
#2023-11-27|3498.31
#2023-11-28|3513.01
#2023-11-29|3543.97
#2023-11-30|3584.19
#2023-12-01|3677.84
#2023-12-04|3669.66
#2023-12-05|3631.69
#2023-12-06|3659.52
#2023-12-07|3654.40
#2023-12-08|3647.74
#2023-12-11|3658.25
#2023-12-12|3658.76
#2023-12-13|3694.83
#2023-12-14|3771.91
#2023-12-15|3752.88
#2023-12-18|3757.97
#2023-12-19|3827.26
#2023-12-20|3799.04
#2023-12-21|3844.23
#2023-12-22|3887.13
#2023-12-25|3887.13
#2023-12-26|3904.53
#2023-12-27|3917.98
#2023-12-28|3914.52
#2023-12-29|3928.32
#2024-01-01|3928.32
#2024-01-02|3886.46
#2024-01-03|3865.99
#2024-01-04|3891.44
#2024-01-05|3887.29
#2024-01-08|3879.29
#2024-01-09|3856.26
#2024-01-10|3880.18
#2024-01-11|3846.21
#2024-01-12|3891.08
#2024-01-15|3873.15
#2024-01-16|3867.15
#2024-01-17|3795.29
#2024-01-18|3844.66
#2024-01-19|3882.32
#2024-01-22|3879.09
#2024-01-23|3886.15
#2024-01-24|3861.10
#2024-01-25|3870.07
#2024-01-26|3889.71
#2024-01-29|3900.49
#2024-01-30|3914.57
#2024-01-31|3932.81
#2024-02-01|3992.04
#2024-02-02|3994.88
#2024-02-05|3963.41
#2024-02-06|4009.88
#2024-02-07|4051.47
#2024-02-08|4030.59
#2024-02-09|4042.82
#2024-02-12|4031.51
#2024-02-13|3946.68
#2024-02-14|4022.55
#2024-02-15|4067.06
#2024-02-16|4069.21
#2024-02-19|4065.92
#2024-02-20|4033.99
#2024-02-21|4045.41
#2024-02-22|4112.59
#2024-02-23|4124.37
#2024-02-26|4120.63
#2024-02-27|4118.55
#2024-02-28|4077.33
#2024-02-29|4079.96
#2024-03-01|4123.20
#2024-03-04|4115.00
#2024-03-05|4114.05
#2024-03-06|4127.87
#2024-03-07|4200.95
#2024-03-08|4206.34
#2024-03-11|4184.57
#2024-03-12|4219.80
#2024-03-13|4241.32
#2024-03-14|4191.58
#2024-03-15|4192.49
#2024-03-18|4216.19
#2024-03-19|4183.18
#2024-03-20|4238.53
#2024-03-21|4273.62
#2024-03-22|4252.80
#2024-03-25|4193.66
#2024-03-26|4200.82
#2024-03-27|4239.22
#2024-03-28|4236.44
#2024-03-29|4236.44
#2024-04-01|4221.35
#2024-04-02|4179.26
#2024-04-03|4195.48
#2024-04-04|4183.06
#2024-04-05|4183.21
#2024-04-08|4207.81
#2024-04-09|4228.60
#2024-04-10|4197.65
#2024-04-11|4142.90
#2024-04-12|4117.51
#2024-04-15|4100.61
#2024-04-16|4059.85
#2024-04-17|4031.97
#2024-04-18|4045.01
#2024-04-19|4062.75
#2024-04-22|4101.69
#2024-04-23|4154.86
#2024-04-24|3987.97
#2024-04-25|4002.61
#2024-04-26|4012.72
#2024-04-29|3996.00
#2024-04-30|3901.04
#2024-05-01|3877.15
#2024-05-02|3935.69
#2024-05-03|3972.13
#2024-05-06|4052.46
#2024-05-07|4038.28
#2024-05-08|4052.99
#2024-05-09|4068.80
#2024-05-10|4082.80
#2024-05-13|4066.91
#2024-05-14|4052.11
#2024-05-15|4039.91
#2024-05-16|4057.58
#2024-05-17|4068.90
#2024-05-20|4069.30
#2024-05-21|4044.68
#2024-05-22|4047.35
#2024-05-23|4002.04
#2024-05-24|4026.81
#2024-05-27|4053.29
#2024-05-28|3958.57
#2024-05-29|3902.18
#2024-05-30|3935.78
#2024-05-31|4014.73
#2024-06-03|3969.68
#2024-06-04|3958.04
#2024-06-05|3988.69
#2024-06-06|4008.51
#2024-06-07|3972.30
#2024-06-10|3958.76
#2024-06-11|3938.15
#2024-06-12|3964.30
#2024-06-13|3918.74
#2024-06-14|3920.87
#2024-06-17|3927.32
#2024-06-18|3912.14
#2024-06-19|3875.70
#2024-06-20|3915.48
#2024-06-21|3910.73
#2024-06-24|3962.34
#2024-06-25|3948.48
#2024-06-26|3963.32
#2024-06-27|3966.35
#2024-06-28|3967.14
#2024-07-01|3953.42
#2024-07-02|3950.87
#2024-07-03|4034.67
#2024-07-04|4034.10
#2024-07-05|3981.42
#2024-07-08|3982.28
#2024-07-09|3924.80
#2024-07-10|4024.95
#2024-07-11|4080.17
#2024-07-12|4097.47
#2024-07-15|4112.88
#2024-07-16|4163.07
#2024-07-17|4136.27
#2024-07-18|4104.44
#2024-07-19|4095.82
#2024-07-22|4124.74
#2024-07-23|4085.38
#2024-07-24|4016.85
#2024-07-25|3979.94
#2024-07-26|4029.37
#2024-07-29|4017.69
#2024-07-30|4022.11
#2024-07-31|4076.70
#2024-08-01|3970.65
#2024-08-02|3881.37
#2024-08-05|3885.21
#2024-08-06|3842.96
#2024-08-07|3818.70
#2024-08-08|3852.48
#2024-08-09|3841.02
#2024-08-12|3825.00
#2024-08-13|3847.19
#2024-08-14|3883.46
#2024-08-15|3955.07
#2024-08-16|3927.68
#2024-08-19|3952.67
#2024-08-20|3949.20
#2024-08-21|3973.35
#2024-08-22|3987.03
#2024-08-23|4057.10
#2024-08-26|4085.27
#2024-08-27|4080.52
#2024-08-28|4059.77
#2024-08-29|4051.15
#2024-08-30|4071.17
#2024-09-02|4066.07
#2024-09-03|4050.97
#2024-09-04|4078.75
#2024-09-05|4042.37
#2024-09-06|3999.99
#2024-09-09|4053.85
#2024-09-10|4029.26
#2024-09-11|4076.01
#2024-09-12|4134.83
#2024-09-13|4128.26
#2024-09-16|4167.95
#2024-09-17|4152.96
#2024-09-18|4125.44
#2024-09-19|4183.88
#2024-09-20|4138.52
#2024-09-23|4147.79
#2024-09-24|4174.55
#2024-09-25|4134.96
#2024-09-26|4170.84
#2024-09-27|4160.13
#2024-09-30|4175.76
#2024-10-01|4143.97
#2024-10-02|4126.27
#2024-10-03|4088.53
#2024-10-04|4087.93
#2024-10-07|4066.34
#2024-10-08|4057.46
#2024-10-09|4080.22
#2024-10-10|4090.28
#2024-10-11|4135.59
#2024-10-14|4130.09
#2024-10-15|4118.46
#2024-10-16|4130.14
#2024-10-17|4113.44
#2024-10-18|4083.51
#2024-10-21|4046.85
#2024-10-22|4042.62
#2024-10-23|4015.29
#2024-10-24|4001.10
#2024-10-25|3980.48
#2024-10-28|3994.31
#2024-10-29|3990.38
#2024-10-30|3977.63
#2024-10-31|3914.33
#2024-11-01|3941.80
#2024-11-04|3957.44
#2024-11-05|3992.97
#2024-11-06|4040.62
#2024-11-07|4048.62
#2024-11-08|3979.24
#2024-11-11|3989.61
#2024-11-12|3964.67
#2024-11-13|3950.52
#2024-11-14|3935.25
#2024-11-15|3867.23
#2024-11-18|3864.75
#2024-11-19|3860.54
#2024-11-20|3867.13
#2024-11-21|3954.96
#2024-11-22|4000.91
#2024-11-25|4026.18
#2024-11-26|3934.68
#2024-11-27|3957.92
#2024-11-28|3983.18
#2024-11-29|4009.61
#2024-12-02|3986.06
#2024-12-03|3964.86
#2024-12-04|3995.40
#2024-12-05|4000.18
#2024-12-06|3957.38
#2024-12-09|3953.20
#2024-12-10|3926.28
#2024-12-11|3927.12
#2024-12-12|3891.78
#2024-12-13|3861.19
#2024-12-16|3847.43
#2024-12-17|3817.78
#2024-12-18|3783.43
#2024-12-19|3723.55
#2024-12-20|3755.90
#2024-12-23|3784.85
#2024-12-24|3813.36
#2024-12-25|3813.36
#2024-12-26|3804.95
#2024-12-27|3786.81
#2024-12-30|3749.99
#2024-12-31|3777.79
#2025-01-01|3777.79
#2025-01-02|3781.85
#2025-01-03|3807.34
#2025-01-06|3831.36
#2025-01-07|3860.68
#2025-01-08|3802.54
#2025-01-09|3779.58
#2025-01-10|3743.25
#2025-01-13|3712.80
#2025-01-14|3738.11
#2025-01-15|3756.52
#2025-01-16|3762.55
#2025-01-17|3784.09
#2025-01-20|3840.74
#2025-01-21|3856.92
#2025-01-22|3913.17
#2025-01-23|3969.41
#2025-01-24|3958.89
#2025-01-27|3948.56
#2025-01-28|3902.23
#2025-01-29|3887.34
#2025-01-30|3919.19
#2025-01-31|3853.49
#2025-02-03|3674.76
#2025-02-04|3770.22
#2025-02-05|3842.64
#2025-02-06|3824.72
#2025-02-07|3788.12
#2025-02-10|3829.73
#2025-02-11|3825.38
#2025-02-12|3813.62
#2025-02-13|3834.30
#2025-02-14|3830.56
#2025-02-17|3825.19
#2025-02-18|3877.47
#2025-02-19|3866.34
#2025-02-20|3834.25
#2025-02-21|3803.59
#2025-02-24|3759.69
#2025-02-25|3786.46
#2025-02-26|3790.58
#2025-02-27|3732.75
#2025-02-28|3791.54
#2025-03-03|3699.58
#2025-03-04|3604.52
#2025-03-05|3695.26
#2025-03-06|3748.75
#2025-03-07|3733.65
#2025-03-10|3629.82
#2025-03-11|3547.40
#2025-03-12|3605.10
#2025-03-13|3558.12
#2025-03-14|3641.43
#2025-03-17|3669.76
#2025-03-18|3637.47
#2025-03-19|3662.76
#2025-03-20|3648.20
#2025-03-21|3590.60
#2025-03-24|3672.27
#2025-03-25|3640.70
#2025-03-26|3678.55
#2025-03-27|3631.59
#2025-03-28|3546.55
#2025-03-31|3552.73
#2025-04-01|3588.63
#2025-04-02|3662.07
#2025-04-03|3522.98
#2025-04-04|3480.73
#2025-04-07|3425.80
#2025-04-08|3367.30
#2025-04-09|3604.66
#2025-04-10|3517.22
#2025-04-11|3647.18
#2025-04-14|3678.63
#2025-04-15|3673.90
#2025-04-16|3646.60
#2025-04-17|3677.10
#2025-04-18|3677.10
#2025-04-21|3648.68
#2025-04-22|3632.71
#2025-04-23|3669.46
#2025-04-24|3688.43
#2025-04-25|3657.13
#2025-04-28|3647.71
#2025-04-29|3648.49
#2025-04-30|3671.05
#2025-05-01|3661.61
#2025-05-02|3786.28
#2025-05-05|3723.46
#2025-05-06|3711.71
#2025-05-07|3769.31
#2025-05-08|3807.19
#2025-05-09|3788.08
#2025-05-12|3894.55
#2025-05-13|3936.68
#2025-05-14|4011.32
#2025-05-15|4056.99
#2025-05-16|4080.85
#2025-05-19|4095.68
#2025-05-20|4084.40
#2025-05-21|4052.50
#2025-05-22|4044.58
#2025-05-23|4040.32
#2025-05-26|4094.89
#2025-05-27|4099.53
#2025-05-28|4085.09
#2025-05-29|4092.07
#2025-05-30|4100.15
#2025-06-02|4108.95
#2025-06-03|4128.56
#2025-06-04|4137.99
#2025-06-05|4132.09
#2025-06-06|4135.68
#2025-06-09|4138.67
#2025-06-10|4144.08
#2025-06-11|4138.82
#2025-06-12|4163.50
#2025-06-13|4124.37
#2025-06-16|4177.27
#2025-06-17|4117.30
#2025-06-18|4096.18
#2025-06-19|4091.06
#2025-06-20|4097.34
#2025-06-23|4105.25
#2025-06-24|4117.69
#2025-06-25|4076.18
#2025-06-26|4149.22
#2025-06-27|4152.83
#2025-06-30|4183.38
#2025-07-01|4180.24
#2025-07-02|4279.50
#2025-07-03|4306.93
#2025-07-04|4295.30
#2025-07-07|4247.99
#2025-07-08|4281.37
#2025-07-09|4292.97
#2025-07-10|4333.17
#2025-07-11|4296.64
#2025-07-14|4305.12
#2025-07-15|4281.34
#2025-07-16|4268.30
#2025-07-17|4267.26
#2025-07-18|4213.67
#2025-07-21|4204.13
#2025-07-22|4216.13
#2025-07-23|4178.97
#2025-07-24|4153.02
#2025-07-25|4163.14
#2025-07-28|4129.34
#2025-07-29|4122.25
#2025-07-30|4110.31
#2025-07-31|4058.48
#2025-08-01|4039.68
#2025-08-04|4045.67
#2025-08-05|4110.92
#2025-08-06|4134.39
#2025-08-07|4074.57
#2025-08-08|4075.91
#2025-08-11|4070.32
#2025-08-12|4118.60
#2025-08-13|4130.49
#2025-08-14|4058.05
#2025-08-15|4062.31
#2025-08-18|4047.06
#2025-08-19|4087.03
#2025-08-20|4052.90
#2025-08-21|4047.33
#2025-08-22|4119.18
#2025-08-25|4066.33
#2025-08-26|4130.41
#2025-08-27|4138.62
#2025-08-28|4135.32
#2025-08-29|4139.76
#2025-09-01|4133.92
#2025-09-02|4113.88
#2025-09-03|4130.35
#2025-09-04|4136.55
#2025-09-05|4138.51
#2025-09-08|4094.48
#2025-09-09|4056.25
#2025-09-10|4050.26
#2025-09-11|4117.26
#2025-09-12|4087.33
#2025-09-15|4144.48
#2025-09-16|4162.02
#2025-09-17|4133.89
#2025-09-18|4127.88
#2025-09-19|4156.99
#2025-09-22|4152.04
#2025-09-23|4081.73
#2025-09-24|4082.01
#2025-09-25|4083.54
#2025-09-26|4060.70
#2025-09-29|4083.15
#2025-09-30|4114.03
#2025-10-01|4126.71
#2025-10-02|4145.07
#2025-10-03|4206.41
#2025-10-06|4207.66
#2025-10-07|4195.97
#2025-10-08|4212.54
#2025-10-09|4156.03
#2025-10-10|4103.89
#2025-10-13|4093.99
#2025-10-14|4168.38
#2025-10-15|4194.02
#2025-10-16|4139.72
#2025-10-17|4146.89
#2025-10-20|4177.14
#2025-10-21|4172.08
#2025-10-22|4190.62
#2025-10-23|4190.39
#2025-10-24|4181.73
#2025-10-27|4167.68
#2025-10-28|4172.17
#2025-10-29|4145.90
#2025-10-30|4097.78
#2025-10-31|4129.02
#2025-11-03|4111.44
#2025-11-04|4048.24
#2025-11-05|4069.69
#2025-11-06|3976.39
#2025-11-07|4013.38
#2025-11-10|4023.26
#2025-11-11|4055.89
#2025-11-12|4133.92
#2025-11-13|4050.78
#2025-11-14|4035.68
#2025-11-17|3983.45
#2025-11-18|3932.62
#2025-11-19|3947.89
#2025-11-20|3904.52
#2025-11-21|3921.17
#2025-11-24|3922.54
#2025-11-25|3988.90
#2025-11-26|4031.23
#2025-11-27|4039.37
#2025-11-28|4080.36
#2025-12-01|4053.64
#2025-12-02|4039.70
#2025-12-03|4116.49
#2025-12-04|4135.09
#2025-12-05|4121.96
#2025-12-08|4152.78
#2025-12-09|4122.41
#2025-12-10|4141.39
#2025-12-11|4185.41
#2025-12-12|4176.76
#2025-12-15|4176.91
#2025-12-16|4154.73
#2025-12-17|4132.66
#2025-12-18|4193.87
#2025-12-19|4191.72
#2025-12-22|4238.51
#2025-12-23|4254.31
#2025-12-24|4259.83
#2025-12-25|4259.83
#2025-12-26|4263.12
#2025-12-29|4271.41
#2025-12-30|4237.59
#2025-12-31|4220.37
#2026-01-01|4220.37
#2026-01-02|4274.80
#2026-01-05|4266.79
#2026-01-06|4296.44
#2026-01-07|4185.81
#2026-01-08|4240.05
#2026-01-09|4265.59
#2026-01-12|4283.73
#2026-01-13|4247.32
#2026-01-14|4272.97
#2026-01-15|4328.49
#2026-01-16|4367.28
#2026-01-19|4383.21
#2026-01-20|4279.42
#2026-01-21|4354.87
#2026-01-22|4373.86
#2026-01-23|4367.97
#2026-01-26|4348.53
#2026-01-27|4392.60
#2026-01-28|4365.25
#2026-01-29|4412.37
#2026-01-30|4335.66
#2026-02-02|4344.30
#2026-02-03|4404.80
#2026-02-04|4489.43
#2026-02-05|4448.13
#2026-02-06|4544.72
#2026-02-09|4595.97
#2026-02-10|4673.75
#2026-02-11|4637.61
#2026-02-12|4529.97
#2026-02-13|4545.75
#2026-02-16|4547.41
#2026-02-17|4567.77
#2026-02-18|4598.76
#2026-02-19|4649.71
#2026-02-20|4677.38
#2026-02-23|4608.34
#2026-02-24|4662.27
#2026-02-25|4646.41
#2026-02-26|4731.46
#2026-02-27|4753.97
#2026-03-02|4795.05
#2026-03-03|4722.74
#2026-03-04|4709.66
#2026-03-05|4634.12
#2026-03-06|4522.17
#2026-03-09|4562.79
#2026-03-10|4559.84
#2026-03-11|4539.63
#2026-03-12|4430.00
#2026-03-13|4422.09
#2026-03-16|4479.42
#2026-03-17|4431.62
#2026-03-18|4387.50
#2026-03-19|4308.74
#2026-03-20|4264.58
#2026-03-23|4369.74
#2026-03-24|4343.55
#2026-03-25|4390.89
#2026-03-26|4315.23
#2026-03-27|4272.36
#2026-03-30|4238.14
#2026-03-31|4311.42
#2026-04-01|4365.83
#2026-04-02|4360.40
#2026-04-03|4360.40
#2026-04-06|4405.29