Table Data - Nasdaq Canada Industrials Total Return Index
| Title | Nasdaq Canada Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQCA50T |
| 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: NQCA50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 372.36 |
| 2001-04-02 | 379.09 |
| 2001-04-03 | 364.56 |
| 2001-04-04 | 365.19 |
| 2001-04-05 | 376.35 |
| 2001-04-06 | 368.95 |
| 2001-04-09 | 371.15 |
| 2001-04-10 | 380.64 |
| 2001-04-11 | 381.24 |
| 2001-04-12 | 390.50 |
| 2001-04-13 | . |
| 2001-04-16 | 387.57 |
| 2001-04-17 | 393.54 |
| 2001-04-18 | 417.49 |
| 2001-04-19 | 430.24 |
| 2001-04-20 | 425.08 |
| 2001-04-23 | 414.01 |
| 2001-04-24 | 413.27 |
| 2001-04-25 | 428.40 |
| 2001-04-26 | 432.25 |
| 2001-04-27 | 435.06 |
| 2001-04-30 | 433.91 |
| 2001-05-01 | 437.75 |
| 2001-05-02 | 442.48 |
| 2001-05-03 | 436.90 |
| 2001-05-04 | 437.67 |
| 2001-05-07 | 438.55 |
| 2001-05-08 | 436.77 |
| 2001-05-09 | 437.30 |
| 2001-05-10 | 435.79 |
| 2001-05-11 | 430.42 |
| 2001-05-14 | 427.24 |
| 2001-05-15 | 437.83 |
| 2001-05-16 | 442.98 |
| 2001-05-17 | 456.35 |
| 2001-05-18 | 453.48 |
| 2001-05-21 | 454.07 |
| 2001-05-22 | 466.78 |
| 2001-05-23 | 458.17 |
| 2001-05-24 | 458.79 |
| 2001-05-25 | 456.77 |
| 2001-05-28 | . |
| 2001-05-29 | 451.70 |
| 2001-05-30 | 444.07 |
| 2001-05-31 | 444.45 |
| 2001-06-01 | 455.33 |
| 2001-06-04 | 456.62 |
| 2001-06-05 | 456.30 |
| 2001-06-06 | 451.71 |
| 2001-06-07 | 456.31 |
| 2001-06-08 | 451.17 |
| 2001-06-11 | 446.12 |
| 2001-06-12 | 443.56 |
| 2001-06-13 | 439.01 |
| 2001-06-14 | 434.21 |
| 2001-06-15 | 426.25 |
| 2001-06-18 | 420.06 |
| 2001-06-19 | 421.05 |
| 2001-06-20 | 421.00 |
| 2001-06-21 | 424.56 |
| 2001-06-22 | 427.57 |
| 2001-06-25 | 425.22 |
| 2001-06-26 | 423.15 |
| 2001-06-27 | 421.33 |
| 2001-06-28 | 424.23 |
| 2001-06-29 | 435.21 |
| 2001-07-02 | 435.87 |
| 2001-07-03 | 434.78 |
| 2001-07-04 | . |
| 2001-07-05 | 427.07 |
| 2001-07-06 | 418.74 |
| 2001-07-09 | 419.37 |
| 2001-07-10 | 414.26 |
| 2001-07-11 | 413.52 |
| 2001-07-12 | 426.29 |
| 2001-07-13 | 424.21 |
| 2001-07-16 | 417.71 |
| 2001-07-17 | 422.75 |
| 2001-07-18 | 413.25 |
| 2001-07-19 | 414.00 |
| 2001-07-20 | 412.37 |
| 2001-07-23 | 412.16 |
| 2001-07-24 | 407.94 |
| 2001-07-25 | 413.16 |
| 2001-07-26 | 416.32 |
| 2001-07-27 | 422.02 |
| 2001-07-30 | 419.86 |
| 2001-07-31 | 423.23 |
| 2001-08-01 | 421.98 |
| 2001-08-02 | 421.59 |
| 2001-08-03 | 418.67 |
| 2001-08-06 | 420.94 |
| 2001-08-07 | 414.41 |
| 2001-08-08 | 409.71 |
| 2001-08-09 | 406.28 |
| 2001-08-10 | 402.84 |
| 2001-08-13 | 399.13 |
| 2001-08-14 | 393.62 |
| 2001-08-15 | 389.34 |
| 2001-08-16 | 391.42 |
| 2001-08-17 | 383.17 |
| 2001-08-20 | 377.79 |
| 2001-08-21 | 375.35 |
| 2001-08-22 | 386.38 |
| 2001-08-23 | 384.44 |
| 2001-08-24 | 389.39 |
| 2001-08-27 | 391.41 |
| 2001-08-28 | 387.59 |
| 2001-08-29 | 380.74 |
| 2001-08-30 | 372.57 |
| 2001-08-31 | 374.11 |
| 2001-09-03 | . |
| 2001-09-04 | 372.71 |
| 2001-09-05 | 366.58 |
| 2001-09-06 | 364.42 |
| 2001-09-07 | 359.03 |
| 2001-09-10 | 354.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 308.30 |
| 2001-09-18 | 291.66 |
| 2001-09-19 | 292.31 |
| 2001-09-20 | 281.77 |
| 2001-09-21 | 285.18 |
| 2001-09-24 | 294.67 |
| 2001-09-25 | 296.78 |
| 2001-09-26 | 278.24 |
| 2001-09-27 | 273.08 |
| 2001-09-28 | 285.67 |
| 2001-10-01 | 282.84 |
| 2001-10-02 | 288.74 |
| 2001-10-03 | 294.44 |
| 2001-10-04 | 301.14 |
| 2001-10-05 | 300.79 |
| 2001-10-08 | 301.21 |
| 2001-10-09 | 294.78 |
| 2001-10-10 | 303.64 |
| 2001-10-11 | 316.48 |
| 2001-10-12 | 311.94 |
| 2001-10-15 | 308.37 |
| 2001-10-16 | 311.31 |
| 2001-10-17 | 300.75 |
| 2001-10-18 | 295.36 |
| 2001-10-19 | 299.54 |
| 2001-10-22 | 301.74 |
| 2001-10-23 | 310.05 |
| 2001-10-24 | 309.24 |
| 2001-10-25 | 314.66 |
| 2001-10-26 | 313.63 |
| 2001-10-29 | 304.66 |
| 2001-10-30 | 294.45 |
| 2001-10-31 | 297.64 |
| 2001-11-01 | 300.29 |
| 2001-11-02 | 301.74 |
| 2001-11-05 | 306.60 |
| 2001-11-06 | 312.29 |
| 2001-11-07 | 319.72 |
| 2001-11-08 | 319.05 |
| 2001-11-09 | 317.41 |
| 2001-11-12 | 316.22 |
| 2001-11-13 | 324.27 |
| 2001-11-14 | 327.01 |
| 2001-11-15 | 328.29 |
| 2001-11-16 | 330.52 |
| 2001-11-19 | 343.31 |
| 2001-11-20 | 334.31 |
| 2001-11-21 | 328.42 |
| 2001-11-22 | . |
| 2001-11-23 | 335.03 |
| 2001-11-26 | 340.70 |
| 2001-11-27 | 341.56 |
| 2001-11-28 | 343.34 |
| 2001-11-29 | 342.72 |
| 2001-11-30 | 346.51 |
| 2001-12-03 | 340.87 |
| 2001-12-04 | 350.86 |
| 2001-12-05 | 362.54 |
| 2001-12-06 | 365.00 |
| 2001-12-07 | 364.06 |
| 2001-12-10 | 359.18 |
| 2001-12-11 | 361.12 |
| 2001-12-12 | 367.43 |
| 2001-12-13 | 356.69 |
| 2001-12-14 | 356.77 |
| 2001-12-17 | 361.84 |
| 2001-12-18 | 361.66 |
| 2001-12-19 | 357.43 |
| 2001-12-20 | 350.82 |
| 2001-12-21 | 354.18 |
| 2001-12-24 | 353.08 |
| 2001-12-25 | . |
| 2001-12-26 | 352.99 |
| 2001-12-27 | 358.53 |
| 2001-12-28 | 364.19 |
| 2001-12-31 | 364.20 |
| 2002-01-01 | . |
| 2002-01-02 | 365.93 |
| 2002-01-03 | 372.78 |
| 2002-01-04 | 374.90 |
| 2002-01-07 | 374.04 |
| 2002-01-08 | 370.63 |
| 2002-01-09 | 367.21 |
| 2002-01-10 | 357.51 |
| 2002-01-11 | 355.63 |
| 2002-01-14 | 353.54 |
| 2002-01-15 | 354.38 |
| 2002-01-16 | 352.29 |
| 2002-01-17 | 356.37 |
| 2002-01-18 | 352.33 |
| 2002-01-21 | . |
| 2002-01-22 | 344.82 |
| 2002-01-23 | 350.52 |
| 2002-01-24 | 358.00 |
| 2002-01-25 | 356.94 |
| 2002-01-28 | 355.10 |
| 2002-01-29 | 355.65 |
| 2002-01-30 | 354.12 |
| 2002-01-31 | 359.59 |
| 2002-02-01 | 362.10 |
| 2002-02-04 | 353.72 |
| 2002-02-05 | 349.57 |
| 2002-02-06 | 351.34 |
| 2002-02-07 | 348.53 |
| 2002-02-08 | 353.32 |
| 2002-02-11 | 358.19 |
| 2002-02-12 | 353.51 |
| 2002-02-13 | 353.74 |
| 2002-02-14 | 346.75 |
| 2002-02-15 | 345.02 |
| 2002-02-18 | . |
| 2002-02-19 | 339.74 |
| 2002-02-20 | 335.11 |
| 2002-02-21 | 329.74 |
| 2002-02-22 | 328.19 |
| 2002-02-25 | 333.66 |
| 2002-02-26 | 336.00 |
| 2002-02-27 | 343.78 |
| 2002-02-28 | 339.88 |
| 2002-03-01 | 342.33 |
| 2002-03-04 | 355.24 |
| 2002-03-05 | 357.09 |
| 2002-03-06 | 361.04 |
| 2002-03-07 | 368.48 |
| 2002-03-08 | 363.32 |
| 2002-03-11 | 363.29 |
| 2002-03-12 | 354.71 |
| 2002-03-13 | 354.88 |
| 2002-03-14 | 353.36 |
| 2002-03-15 | 356.87 |
| 2002-03-18 | 358.88 |
| 2002-03-19 | 361.82 |
| 2002-03-20 | 363.04 |
| 2002-03-21 | 357.60 |
| 2002-03-22 | 357.04 |
| 2002-03-25 | 345.36 |
| 2002-03-26 | 343.63 |
| 2002-03-27 | 352.39 |
| 2002-03-28 | 354.56 |
| 2002-03-29 | . |
| 2002-04-01 | 351.88 |
| 2002-04-02 | 350.54 |
| 2002-04-03 | 350.86 |
| 2002-04-04 | 349.75 |
| 2002-04-05 | 348.13 |
| 2002-04-08 | 343.75 |
| 2002-04-09 | 342.70 |
| 2002-04-10 | 343.46 |
| 2002-04-11 | 339.55 |
| 2002-04-12 | 348.79 |
| 2002-04-15 | 348.76 |
| 2002-04-16 | 357.56 |
| 2002-04-17 | 358.64 |
| 2002-04-18 | 352.80 |
| 2002-04-19 | 356.49 |
| 2002-04-22 | 353.21 |
| 2002-04-23 | 341.63 |
| 2002-04-24 | 339.98 |
| 2002-04-25 | 342.71 |
| 2002-04-26 | 339.94 |
| 2002-04-29 | 335.51 |
| 2002-04-30 | 336.38 |
| 2002-05-01 | 340.71 |
| 2002-05-02 | 342.27 |
| 2002-05-03 | 345.75 |
| 2002-05-06 | 342.34 |
| 2002-05-07 | 340.45 |
| 2002-05-08 | 352.92 |
| 2002-05-09 | 350.62 |
| 2002-05-10 | 350.27 |
| 2002-05-13 | 355.43 |
| 2002-05-14 | 361.59 |
| 2002-05-15 | 363.83 |
| 2002-05-16 | 364.76 |
| 2002-05-17 | 366.92 |
| 2002-05-20 | 367.27 |
| 2002-05-21 | 364.06 |
| 2002-05-22 | 365.11 |
| 2002-05-23 | 367.43 |
| 2002-05-24 | 363.00 |
| 2002-05-27 | . |
| 2002-05-28 | 361.86 |
| 2002-05-29 | 358.13 |
| 2002-05-30 | 356.82 |
| 2002-05-31 | 360.16 |
| 2002-06-03 | 353.95 |
| 2002-06-04 | 351.87 |
| 2002-06-05 | 354.58 |
| 2002-06-06 | 352.43 |
| 2002-06-07 | 350.11 |
| 2002-06-10 | 348.89 |
| 2002-06-11 | 348.33 |
| 2002-06-12 | 345.58 |
| 2002-06-13 | 342.19 |
| 2002-06-14 | 337.10 |
| 2002-06-17 | 343.69 |
| 2002-06-18 | 340.51 |
| 2002-06-19 | 338.51 |
| 2002-06-20 | 339.21 |
| 2002-06-21 | 335.56 |
| 2002-06-24 | 341.23 |
| 2002-06-25 | 335.74 |
| 2002-06-26 | 333.37 |
| 2002-06-27 | 336.91 |
| 2002-06-28 | 337.16 |
| 2002-07-01 | 337.65 |
| 2002-07-02 | 324.17 |
| 2002-07-03 | 322.55 |
| 2002-07-04 | . |
| 2002-07-05 | 332.38 |
| 2002-07-08 | 326.35 |
| 2002-07-09 | 323.33 |
| 2002-07-10 | 316.54 |
| 2002-07-11 | 316.98 |
| 2002-07-12 | 314.17 |
| 2002-07-15 | 304.94 |
| 2002-07-16 | 307.70 |
| 2002-07-17 | 307.82 |
| 2002-07-18 | 314.21 |
| 2002-07-19 | 305.25 |
| 2002-07-22 | 297.11 |
| 2002-07-23 | 284.46 |
| 2002-07-24 | 289.86 |
| 2002-07-25 | 285.79 |
| 2002-07-26 | 285.12 |
| 2002-07-29 | 297.11 |
| 2002-07-30 | 304.59 |
| 2002-07-31 | 304.40 |
| 2002-08-01 | 298.84 |
| 2002-08-02 | 293.98 |
| 2002-08-05 | 292.89 |
| 2002-08-06 | 292.16 |
| 2002-08-07 | 291.12 |
| 2002-08-08 | 295.26 |
| 2002-08-09 | 294.81 |
| 2002-08-12 | 288.69 |
| 2002-08-13 | 282.71 |
| 2002-08-14 | 282.21 |
| 2002-08-15 | 281.69 |
| 2002-08-16 | 284.56 |
| 2002-08-19 | 289.68 |
| 2002-08-20 | 285.54 |
| 2002-08-21 | 289.43 |
| 2002-08-22 | 296.41 |
| 2002-08-23 | 280.84 |
| 2002-08-26 | 286.14 |
| 2002-08-27 | 285.20 |
| 2002-08-28 | 276.39 |
| 2002-08-29 | 274.89 |
| 2002-08-30 | 275.63 |
| 2002-09-02 | . |
| 2002-09-03 | 267.33 |
| 2002-09-04 | 266.68 |
| 2002-09-05 | 257.59 |
| 2002-09-06 | 259.13 |
| 2002-09-09 | 261.84 |
| 2002-09-10 | 264.32 |
| 2002-09-11 | 267.98 |
| 2002-09-12 | 260.46 |
| 2002-09-13 | 255.53 |
| 2002-09-16 | 251.29 |
| 2002-09-17 | 249.36 |
| 2002-09-18 | 241.96 |
| 2002-09-19 | 240.42 |
| 2002-09-20 | 239.02 |
| 2002-09-23 | 230.83 |
| 2002-09-24 | 228.88 |
| 2002-09-25 | 235.72 |
| 2002-09-26 | 236.64 |
| 2002-09-27 | 234.58 |
| 2002-09-30 | 229.88 |
| 2002-10-01 | 233.29 |
| 2002-10-02 | 225.75 |
| 2002-10-03 | 223.26 |
| 2002-10-04 | 217.41 |
| 2002-10-07 | 213.30 |
| 2002-10-08 | 213.24 |
| 2002-10-09 | 207.45 |
| 2002-10-10 | 215.47 |
| 2002-10-11 | 223.78 |
| 2002-10-14 | 224.22 |
| 2002-10-15 | 234.08 |
| 2002-10-16 | 227.52 |
| 2002-10-17 | 234.75 |
| 2002-10-18 | 237.21 |
| 2002-10-21 | 240.74 |
| 2002-10-22 | 239.46 |
| 2002-10-23 | 240.30 |
| 2002-10-24 | 242.77 |
| 2002-10-25 | 244.88 |
| 2002-10-28 | 248.81 |
| 2002-10-29 | 244.25 |
| 2002-10-30 | 247.49 |
| 2002-10-31 | 244.77 |
| 2002-11-01 | 249.41 |
| 2002-11-04 | 254.27 |
| 2002-11-05 | 254.87 |
| 2002-11-06 | 260.88 |
| 2002-11-07 | 259.05 |
| 2002-11-08 | 257.28 |
| 2002-11-11 | 250.32 |
| 2002-11-12 | 249.32 |
| 2002-11-13 | 248.04 |
| 2002-11-14 | 250.02 |
| 2002-11-15 | 254.48 |
| 2002-11-18 | 253.54 |
| 2002-11-19 | 248.85 |
| 2002-11-20 | 250.50 |
| 2002-11-21 | 255.97 |
| 2002-11-22 | 252.10 |
| 2002-11-25 | 254.10 |
| 2002-11-26 | 248.72 |
| 2002-11-27 | 254.70 |
| 2002-11-28 | . |
| 2002-11-29 | 254.77 |
| 2002-12-02 | 262.65 |
| 2002-12-03 | 262.76 |
| 2002-12-04 | 263.20 |
| 2002-12-05 | 256.48 |
| 2002-12-06 | 255.34 |
| 2002-12-09 | 251.04 |
| 2002-12-10 | 256.28 |
| 2002-12-11 | 256.73 |
| 2002-12-12 | 256.87 |
| 2002-12-13 | 256.12 |
| 2002-12-16 | 256.01 |
| 2002-12-17 | 250.62 |
| 2002-12-18 | 248.81 |
| 2002-12-19 | 249.16 |
| 2002-12-20 | 250.20 |
| 2002-12-23 | 250.34 |
| 2002-12-24 | 249.87 |
| 2002-12-25 | . |
| 2002-12-26 | 249.29 |
| 2002-12-27 | 247.28 |
| 2002-12-30 | 247.29 |
| 2002-12-31 | 248.05 |
| 2003-01-01 | . |
| 2003-01-02 | 255.74 |
| 2003-01-03 | 257.49 |
| 2003-01-06 | 262.56 |
| 2003-01-07 | 262.58 |
| 2003-01-08 | 259.12 |
| 2003-01-09 | 263.77 |
| 2003-01-10 | 266.55 |
| 2003-01-13 | 267.23 |
| 2003-01-14 | 268.23 |
| 2003-01-15 | 266.90 |
| 2003-01-16 | 267.89 |
| 2003-01-17 | 262.16 |
| 2003-01-20 | . |
| 2003-01-21 | 258.77 |
| 2003-01-22 | 258.01 |
| 2003-01-23 | 258.62 |
| 2003-01-24 | 255.13 |
| 2003-01-27 | 251.34 |
| 2003-01-28 | 251.57 |
| 2003-01-29 | 248.04 |
| 2003-01-30 | 246.23 |
| 2003-01-31 | 245.31 |
| 2003-02-03 | 246.96 |
| 2003-02-04 | 246.17 |
| 2003-02-05 | 247.95 |
| 2003-02-06 | 247.34 |
| 2003-02-07 | 244.60 |
| 2003-02-10 | 241.88 |
| 2003-02-11 | 242.05 |
| 2003-02-12 | 242.13 |
| 2003-02-13 | 242.06 |
| 2003-02-14 | 244.57 |
| 2003-02-17 | . |
| 2003-02-18 | 251.22 |
| 2003-02-19 | 251.62 |
| 2003-02-20 | 254.35 |
| 2003-02-21 | 253.98 |
| 2003-02-24 | 251.28 |
| 2003-02-25 | 250.88 |
| 2003-02-26 | 250.78 |
| 2003-02-27 | 251.61 |
| 2003-02-28 | 250.97 |
| 2003-03-03 | 248.74 |
| 2003-03-04 | 244.74 |
| 2003-03-05 | 241.50 |
| 2003-03-06 | 236.31 |
| 2003-03-07 | 239.43 |
| 2003-03-10 | 235.91 |
| 2003-03-11 | 233.57 |
| 2003-03-12 | 231.60 |
| 2003-03-13 | 235.64 |
| 2003-03-14 | 235.91 |
| 2003-03-17 | 237.45 |
| 2003-03-18 | 240.47 |
| 2003-03-19 | 239.09 |
| 2003-03-20 | 242.51 |
| 2003-03-21 | 243.37 |
| 2003-03-24 | 235.64 |
| 2003-03-25 | 235.83 |
| 2003-03-26 | 234.90 |
| 2003-03-27 | 236.43 |
| 2003-03-28 | 236.05 |
| 2003-03-31 | 236.57 |
| 2003-04-01 | 237.63 |
| 2003-04-02 | 239.72 |
| 2003-04-03 | 241.88 |
| 2003-04-04 | 241.99 |
| 2003-04-07 | 242.90 |
| 2003-04-08 | 244.05 |
| 2003-04-09 | 242.90 |
| 2003-04-10 | 244.91 |
| 2003-04-11 | 246.03 |
| 2003-04-14 | 247.17 |
| 2003-04-15 | 248.50 |
| 2003-04-16 | 248.80 |
| 2003-04-17 | 250.25 |
| 2003-04-18 | . |
| 2003-04-21 | 250.63 |
| 2003-04-22 | 251.40 |
| 2003-04-23 | 252.11 |
| 2003-04-24 | 249.53 |
| 2003-04-25 | 251.06 |
| 2003-04-28 | 254.23 |
| 2003-04-29 | 257.18 |
| 2003-04-30 | 264.16 |
| 2003-05-01 | 265.81 |
| 2003-05-02 | 265.64 |
| 2003-05-05 | 271.26 |
| 2003-05-06 | 273.72 |
| 2003-05-07 | 273.39 |
| 2003-05-08 | 272.95 |
| 2003-05-09 | 276.37 |
| 2003-05-12 | 280.53 |
| 2003-05-13 | 277.79 |
| 2003-05-14 | 282.50 |
| 2003-05-15 | 282.65 |
| 2003-05-16 | 282.60 |
| 2003-05-19 | 284.10 |
| 2003-05-20 | 283.04 |
| 2003-05-21 | 283.26 |
| 2003-05-22 | 282.14 |
| 2003-05-23 | 279.94 |
| 2003-05-26 | . |
| 2003-05-27 | 284.22 |
| 2003-05-28 | 282.50 |
| 2003-05-29 | 285.20 |
| 2003-05-30 | 288.45 |
| 2003-06-02 | 291.37 |
| 2003-06-03 | 290.15 |
| 2003-06-04 | 297.98 |
| 2003-06-05 | 301.53 |
| 2003-06-06 | 299.22 |
| 2003-06-09 | 296.62 |
| 2003-06-10 | 297.16 |
| 2003-06-11 | 299.63 |
| 2003-06-12 | 302.36 |
| 2003-06-13 | 300.28 |
| 2003-06-16 | 304.62 |
| 2003-06-17 | 305.33 |
| 2003-06-18 | 305.94 |
| 2003-06-19 | 301.11 |
| 2003-06-20 | 302.33 |
| 2003-06-23 | 297.77 |
| 2003-06-24 | 294.45 |
| 2003-06-25 | 297.09 |
| 2003-06-26 | 295.86 |
| 2003-06-27 | 296.48 |
| 2003-06-30 | 294.64 |
| 2003-07-01 | 296.74 |
| 2003-07-02 | 300.53 |
| 2003-07-03 | 300.73 |
| 2003-07-04 | . |
| 2003-07-07 | 303.18 |
| 2003-07-08 | 305.74 |
| 2003-07-09 | 304.03 |
| 2003-07-10 | 298.35 |
| 2003-07-11 | 298.77 |
| 2003-07-14 | 300.91 |
| 2003-07-15 | 297.76 |
| 2003-07-16 | 298.38 |
| 2003-07-17 | 295.29 |
| 2003-07-18 | 295.14 |
| 2003-07-21 | 295.74 |
| 2003-07-22 | 297.44 |
| 2003-07-23 | 298.54 |
| 2003-07-24 | 303.57 |
| 2003-07-25 | 306.08 |
| 2003-07-28 | 306.54 |
| 2003-07-29 | 304.46 |
| 2003-07-30 | 305.04 |
| 2003-07-31 | 306.27 |
| 2003-08-01 | 306.99 |
| 2003-08-04 | 305.12 |
| 2003-08-05 | 302.10 |
| 2003-08-06 | 297.69 |
| 2003-08-07 | 301.06 |
| 2003-08-08 | 304.08 |
| 2003-08-11 | 307.58 |
| 2003-08-12 | 309.33 |
| 2003-08-13 | 309.92 |
| 2003-08-14 | 309.20 |
| 2003-08-15 | 308.65 |
| 2003-08-18 | 310.83 |
| 2003-08-19 | 310.79 |
| 2003-08-20 | 312.56 |
| 2003-08-21 | 314.48 |
| 2003-08-22 | 312.73 |
| 2003-08-25 | 314.34 |
| 2003-08-26 | 313.98 |
| 2003-08-27 | 316.20 |
| 2003-08-28 | 317.32 |
| 2003-08-29 | 320.71 |
| 2003-09-01 | . |
| 2003-09-02 | 323.81 |
| 2003-09-03 | 326.32 |
| 2003-09-04 | 332.11 |
| 2003-09-05 | 333.39 |
| 2003-09-08 | 332.54 |
| 2003-09-09 | 331.22 |
| 2003-09-10 | 326.36 |
| 2003-09-11 | 326.87 |
| 2003-09-12 | 325.42 |
| 2003-09-15 | 323.07 |
| 2003-09-16 | 325.18 |
| 2003-09-17 | 323.36 |
| 2003-09-18 | 326.97 |
| 2003-09-19 | 328.05 |
| 2003-09-22 | 325.60 |
| 2003-09-23 | 327.60 |
| 2003-09-24 | 324.94 |
| 2003-09-25 | 324.58 |
| 2003-09-26 | 318.37 |
| 2003-09-29 | 319.88 |
| 2003-09-30 | 316.93 |
| 2003-10-01 | 322.29 |
| 2003-10-02 | 326.42 |
| 2003-10-03 | 327.31 |
| 2003-10-06 | 330.25 |
| 2003-10-07 | 331.79 |
| 2003-10-08 | 331.66 |
| 2003-10-09 | 333.34 |
| 2003-10-10 | 337.31 |
| 2003-10-13 | 337.76 |
| 2003-10-14 | 341.20 |
| 2003-10-15 | 340.60 |
| 2003-10-16 | 344.32 |
| 2003-10-17 | 341.03 |
| 2003-10-20 | 337.99 |
| 2003-10-21 | 342.75 |
| 2003-10-22 | 344.34 |
| 2003-10-23 | 338.46 |
| 2003-10-24 | 337.84 |
| 2003-10-27 | 339.91 |
| 2003-10-28 | 343.66 |
| 2003-10-29 | 345.54 |
| 2003-10-30 | 348.88 |
| 2003-10-31 | 346.07 |
| 2003-11-03 | 343.08 |
| 2003-11-04 | 345.27 |
| 2003-11-05 | 344.83 |
| 2003-11-06 | 344.84 |
| 2003-11-07 | 348.16 |
| 2003-11-10 | 349.73 |
| 2003-11-11 | 346.04 |
| 2003-11-12 | 349.97 |
| 2003-11-13 | 350.14 |
| 2003-11-14 | 344.88 |
| 2003-11-17 | 340.99 |
| 2003-11-18 | 341.73 |
| 2003-11-19 | 342.88 |
| 2003-11-20 | 344.00 |
| 2003-11-21 | 338.75 |
| 2003-11-24 | 339.45 |
| 2003-11-25 | 337.50 |
| 2003-11-26 | 341.20 |
| 2003-11-27 | . |
| 2003-11-28 | 342.28 |
| 2003-12-01 | 344.63 |
| 2003-12-02 | 346.40 |
| 2003-12-03 | 346.94 |
| 2003-12-04 | 343.78 |
| 2003-12-05 | 344.30 |
| 2003-12-08 | 342.65 |
| 2003-12-09 | 339.64 |
| 2003-12-10 | 338.68 |
| 2003-12-11 | 339.37 |
| 2003-12-12 | 343.16 |
| 2003-12-15 | 340.27 |
| 2003-12-16 | 341.86 |
| 2003-12-17 | 341.52 |
| 2003-12-18 | 343.07 |
| 2003-12-19 | 341.48 |
| 2003-12-22 | 344.16 |
| 2003-12-23 | 347.50 |
| 2003-12-24 | 350.45 |
| 2003-12-25 | . |
| 2003-12-26 | 352.76 |
| 2003-12-29 | 355.22 |
| 2003-12-30 | 355.06 |
| 2003-12-31 | 359.08 |
| 2004-01-01 | . |
| 2004-01-02 | 362.96 |
| 2004-01-05 | 369.23 |
| 2004-01-06 | 370.05 |
| 2004-01-07 | 367.30 |
| 2004-01-08 | 367.37 |
| 2004-01-09 | 368.29 |
| 2004-01-12 | 366.40 |
| 2004-01-13 | 366.72 |
| 2004-01-14 | 360.35 |
| 2004-01-15 | 359.10 |
| 2004-01-16 | 363.11 |
| 2004-01-19 | . |
| 2004-01-20 | 372.59 |
| 2004-01-21 | 366.41 |
| 2004-01-22 | 369.08 |
| 2004-01-23 | 367.26 |
| 2004-01-26 | 364.31 |
| 2004-01-27 | 365.41 |
| 2004-01-28 | 356.33 |
| 2004-01-29 | 351.85 |
| 2004-01-30 | 353.07 |
| 2004-02-02 | 356.60 |
| 2004-02-03 | 359.95 |
| 2004-02-04 | 355.06 |
| 2004-02-05 | 358.38 |
| 2004-02-06 | 363.18 |
| 2004-02-09 | 365.92 |
| 2004-02-10 | 367.74 |
| 2004-02-11 | 368.41 |
| 2004-02-12 | 367.86 |
| 2004-02-13 | 366.67 |
| 2004-02-16 | . |
| 2004-02-17 | 370.07 |
| 2004-02-18 | 366.01 |
| 2004-02-19 | 361.68 |
| 2004-02-20 | 357.40 |
| 2004-02-23 | 357.08 |
| 2004-02-24 | 359.22 |
| 2004-02-25 | 357.39 |
| 2004-02-26 | 355.78 |
| 2004-02-27 | 357.26 |
| 2004-03-01 | 363.20 |
| 2004-03-02 | 360.03 |
| 2004-03-03 | 359.88 |
| 2004-03-04 | 363.23 |
| 2004-03-05 | 370.25 |
| 2004-03-08 | 365.94 |
| 2004-03-09 | 361.47 |
| 2004-03-10 | 352.49 |
| 2004-03-11 | 352.57 |
| 2004-03-12 | 354.05 |
| 2004-03-15 | 352.61 |
| 2004-03-16 | 356.95 |
| 2004-03-17 | 352.00 |
| 2004-03-18 | 351.58 |
| 2004-03-19 | 349.65 |
| 2004-03-22 | 346.40 |
| 2004-03-23 | 348.07 |
| 2004-03-24 | 342.00 |
| 2004-03-25 | 348.74 |
| 2004-03-26 | 349.73 |
| 2004-03-29 | 355.07 |
| 2004-03-30 | 356.34 |
| 2004-03-31 | 353.09 |
| 2004-04-01 | 358.31 |
| 2004-04-02 | 363.88 |
| 2004-04-05 | 367.36 |
| 2004-04-06 | 367.61 |
| 2004-04-07 | 364.96 |
| 2004-04-08 | 362.27 |
| 2004-04-09 | . |
| 2004-04-12 | 363.55 |
| 2004-04-13 | 359.20 |
| 2004-04-14 | 355.12 |
| 2004-04-15 | 356.03 |
| 2004-04-16 | 359.99 |
| 2004-04-19 | 355.77 |
| 2004-04-20 | 353.36 |
| 2004-04-21 | 349.32 |
| 2004-04-22 | 350.88 |
| 2004-04-23 | 353.43 |
| 2004-04-26 | 353.98 |
| 2004-04-27 | 351.03 |
| 2004-04-28 | 336.35 |
| 2004-04-29 | 336.74 |
| 2004-04-30 | 335.67 |
| 2004-05-03 | 336.28 |
| 2004-05-04 | 344.16 |
| 2004-05-05 | 340.12 |
| 2004-05-06 | 337.15 |
| 2004-05-07 | 332.12 |
| 2004-05-10 | 326.03 |
| 2004-05-11 | 331.13 |
| 2004-05-12 | 331.00 |
| 2004-05-13 | 328.13 |
| 2004-05-14 | 328.32 |
| 2004-05-17 | 327.77 |
| 2004-05-18 | 325.25 |
| 2004-05-19 | 333.46 |
| 2004-05-20 | 331.69 |
| 2004-05-21 | 331.74 |
| 2004-05-24 | 332.78 |
| 2004-05-25 | 335.04 |
| 2004-05-26 | 335.98 |
| 2004-05-27 | 339.13 |
| 2004-05-28 | 333.67 |
| 2004-05-31 | . |
| 2004-06-01 | 333.23 |
| 2004-06-02 | 333.94 |
| 2004-06-03 | 335.81 |
| 2004-06-04 | 340.96 |
| 2004-06-07 | 345.59 |
| 2004-06-08 | 343.94 |
| 2004-06-09 | 339.14 |
| 2004-06-10 | 336.83 |
| 2004-06-11 | . |
| 2004-06-14 | 333.25 |
| 2004-06-15 | 334.71 |
| 2004-06-16 | 336.84 |
| 2004-06-17 | 335.16 |
| 2004-06-18 | 336.94 |
| 2004-06-21 | 337.58 |
| 2004-06-22 | 340.85 |
| 2004-06-23 | 341.27 |
| 2004-06-24 | 341.53 |
| 2004-06-25 | 339.67 |
| 2004-06-28 | 341.81 |
| 2004-06-29 | 343.99 |
| 2004-06-30 | 348.19 |
| 2004-07-01 | 350.41 |
| 2004-07-02 | 348.38 |
| 2004-07-05 | . |
| 2004-07-06 | 348.06 |
| 2004-07-07 | 348.51 |
| 2004-07-08 | 345.62 |
| 2004-07-09 | 345.17 |
| 2004-07-12 | 344.18 |
| 2004-07-13 | 343.07 |
| 2004-07-14 | 344.25 |
| 2004-07-15 | 340.47 |
| 2004-07-16 | 342.87 |
| 2004-07-19 | 345.83 |
| 2004-07-20 | 349.08 |
| 2004-07-21 | 346.91 |
| 2004-07-22 | 348.42 |
| 2004-07-23 | 346.61 |
| 2004-07-26 | 343.19 |
| 2004-07-27 | 341.34 |
| 2004-07-28 | 345.98 |
| 2004-07-29 | 348.31 |
| 2004-07-30 | 347.43 |
| 2004-08-02 | 346.51 |
| 2004-08-03 | 350.28 |
| 2004-08-04 | 348.93 |
| 2004-08-05 | 342.75 |
| 2004-08-06 | 340.03 |
| 2004-08-09 | 337.94 |
| 2004-08-10 | 340.18 |
| 2004-08-11 | 333.06 |
| 2004-08-12 | 329.67 |
| 2004-08-13 | 334.84 |
| 2004-08-16 | 339.46 |
| 2004-08-17 | 337.80 |
| 2004-08-18 | 337.61 |
| 2004-08-19 | 341.91 |
| 2004-08-20 | 347.02 |
| 2004-08-23 | 344.00 |
| 2004-08-24 | 345.40 |
| 2004-08-25 | 345.28 |
| 2004-08-26 | 342.50 |
| 2004-08-27 | 343.31 |
| 2004-08-30 | 342.01 |
| 2004-08-31 | 344.54 |
| 2004-09-01 | 346.20 |
| 2004-09-02 | 349.14 |
| 2004-09-03 | 346.88 |
| 2004-09-06 | . |
| 2004-09-07 | 348.85 |
| 2004-09-08 | 351.76 |
| 2004-09-09 | 351.53 |
| 2004-09-10 | 350.89 |
| 2004-09-13 | 352.01 |
| 2004-09-14 | 351.42 |
| 2004-09-15 | 344.99 |
| 2004-09-16 | 345.97 |
| 2004-09-17 | 346.15 |
| 2004-09-20 | 346.42 |
| 2004-09-21 | 351.22 |
| 2004-09-22 | 351.30 |
| 2004-09-23 | 352.32 |
| 2004-09-24 | 352.00 |
| 2004-09-27 | 351.91 |
| 2004-09-28 | 355.46 |
| 2004-09-29 | 359.51 |
| 2004-09-30 | 360.73 |
| 2004-10-01 | 366.79 |
| 2004-10-04 | 367.15 |
| 2004-10-05 | 367.90 |
| 2004-10-06 | 370.86 |
| 2004-10-07 | 366.90 |
| 2004-10-08 | 366.77 |
| 2004-10-11 | 365.59 |
| 2004-10-12 | 365.78 |
| 2004-10-13 | 362.04 |
| 2004-10-14 | 364.82 |
| 2004-10-15 | 367.56 |
| 2004-10-18 | 367.95 |
| 2004-10-19 | 364.55 |
| 2004-10-20 | 371.01 |
| 2004-10-21 | 371.84 |
| 2004-10-22 | 373.47 |
| 2004-10-25 | 376.01 |
| 2004-10-26 | 376.59 |
| 2004-10-27 | 382.42 |
| 2004-10-28 | 382.45 |
| 2004-10-29 | 384.86 |
| 2004-11-01 | 384.77 |
| 2004-11-02 | 385.54 |
| 2004-11-03 | 388.27 |
| 2004-11-04 | 392.60 |
| 2004-11-05 | 394.78 |
| 2004-11-08 | 396.61 |
| 2004-11-09 | 395.41 |
| 2004-11-10 | 392.83 |
| 2004-11-11 | 393.85 |
| 2004-11-12 | 392.46 |
| 2004-11-15 | 391.49 |
| 2004-11-16 | 396.41 |
| 2004-11-17 | 398.80 |
| 2004-11-18 | 393.16 |
| 2004-11-19 | 391.08 |
| 2004-11-22 | 396.29 |
| 2004-11-23 | 399.62 |
| 2004-11-24 | 404.39 |
| 2004-11-25 | . |
| 2004-11-26 | 404.60 |
| 2004-11-29 | 402.92 |
| 2004-11-30 | 401.58 |
| 2004-12-01 | 409.38 |
| 2004-12-02 | 412.14 |
| 2004-12-03 | 410.05 |
| 2004-12-06 | 408.48 |
| 2004-12-07 | 403.04 |
| 2004-12-08 | 395.50 |
| 2004-12-09 | 397.00 |
| 2004-12-10 | 394.97 |
| 2004-12-13 | 394.63 |
| 2004-12-14 | 396.83 |
| 2004-12-15 | 404.26 |
| 2004-12-16 | 398.49 |
| 2004-12-17 | 400.00 |
| 2004-12-20 | 405.09 |
| 2004-12-21 | 409.61 |
| 2004-12-22 | 405.76 |
| 2004-12-23 | 404.61 |
| 2004-12-24 | . |
| 2004-12-27 | 412.35 |
| 2004-12-28 | 412.23 |
| 2004-12-29 | 413.94 |
| 2004-12-30 | 419.59 |
| 2004-12-31 | 421.52 |
| 2005-01-03 | 416.91 |
| 2005-01-04 | 406.34 |
| 2005-01-05 | 402.91 |
| 2005-01-06 | 399.04 |
| 2005-01-07 | 393.28 |
| 2005-01-10 | 399.75 |
| 2005-01-11 | 399.08 |
| 2005-01-12 | 403.67 |
| 2005-01-13 | 400.39 |
| 2005-01-14 | 401.01 |
| 2005-01-17 | . |
| 2005-01-18 | 402.77 |
| 2005-01-19 | 401.82 |
| 2005-01-20 | 400.41 |
| 2005-01-21 | 399.22 |
| 2005-01-24 | 399.04 |
| 2005-01-25 | 401.23 |
| 2005-01-26 | 407.08 |
| 2005-01-27 | 408.10 |
#2005-01-28| 407.03
#2005-01-31| 413.48
#2005-02-01| 416.95
#2005-02-02| 413.01
#2005-02-03| 413.24
#2005-02-04| 415.35
#2005-02-07| 416.15
#2005-02-08| 417.93
#2005-02-09| 419.06
#2005-02-10| 423.93
#2005-02-11| 424.81
#2005-02-14| 427.08
#2005-02-15| 425.36
#2005-02-16| 425.91
#2005-02-17| 432.86
#2005-02-18| 433.90
#2005-02-21| .
#2005-02-22| 429.52
#2005-02-23| 426.16
#2005-02-24| 423.78
#2005-02-25| 429.44
#2005-02-28| 432.17
#2005-03-01| 431.83
#2005-03-02| 435.03
#2005-03-03| 433.85
#2005-03-04| 443.37
#2005-03-07| 442.89
#2005-03-08| 449.18
#2005-03-09| 448.37
#2005-03-10| 445.02
#2005-03-11| 443.14
#2005-03-14| 441.34
#2005-03-15| 444.29
#2005-03-16| 443.48
#2005-03-17| 447.02
#2005-03-18| 442.13
#2005-03-21| 438.69
#2005-03-22| 444.31
#2005-03-23| 438.06
#2005-03-24| 437.39
#2005-03-25| .
#2005-03-28| 432.42
#2005-03-29| 429.22
#2005-03-30| 434.56
#2005-03-31| 443.21
#2005-04-01| 440.75
#2005-04-04| 440.42
#2005-04-05| 444.43
#2005-04-06| 441.09
#2005-04-07| 444.17
#2005-04-08| 437.63
#2005-04-11| 437.53
#2005-04-12| 434.45
#2005-04-13| 428.06
#2005-04-14| 418.10
#2005-04-15| 412.17
#2005-04-18| 411.63
#2005-04-19| 420.64
#2005-04-20| 422.46
#2005-04-21| 424.28
#2005-04-22| 422.54
#2005-04-25| 424.90
#2005-04-26| 423.73
#2005-04-27| 416.92
#2005-04-28| 412.96
#2005-04-29| 418.68
#2005-05-02| 422.35
#2005-05-03| 419.87
#2005-05-04| 423.82
#2005-05-05| 422.79
#2005-05-06| 422.95
#2005-05-09| 425.66
#2005-05-10| 423.61
#2005-05-11| 421.05
#2005-05-12| 418.06
#2005-05-13| 411.56
#2005-05-16| 413.62
#2005-05-17| 413.49
#2005-05-18| 422.45
#2005-05-19| 422.38
#2005-05-20| 422.07
#2005-05-23| 424.40
#2005-05-24| 424.35
#2005-05-25| 421.18
#2005-05-26| 425.20
#2005-05-27| 426.67
#2005-05-30| .
#2005-05-31| 431.52
#2005-06-01| 433.75
#2005-06-02| 434.92
#2005-06-03| 434.04
#2005-06-06| 433.57
#2005-06-07| 430.08
#2005-06-08| 429.46
#2005-06-09| 422.65
#2005-06-10| 425.49
#2005-06-13| 426.42
#2005-06-14| 427.23
#2005-06-15| 432.07
#2005-06-16| 437.45
#2005-06-17| 438.94
#2005-06-20| 437.30
#2005-06-21| 434.47
#2005-06-22| 436.66
#2005-06-23| 432.21
#2005-06-24| 428.49
#2005-06-27| 428.11
#2005-06-28| 434.39
#2005-06-29| 438.20
#2005-06-30| 433.31
#2005-07-01| 427.72
#2005-07-04| .
#2005-07-05| 429.08
#2005-07-06| 433.75
#2005-07-07| 435.44
#2005-07-08| 442.26
#2005-07-11| 444.58
#2005-07-12| 444.17
#2005-07-13| 444.53
#2005-07-14| 448.35
#2005-07-15| 448.17
#2005-07-18| 451.10
#2005-07-19| 455.30
#2005-07-20| 465.87
#2005-07-21| 465.96
#2005-07-22| 462.87
#2005-07-25| 462.66
#2005-07-26| 457.84
#2005-07-27| 459.68
#2005-07-28| 466.48
#2005-07-29| 469.19
#2005-08-01| 474.22
#2005-08-02| 476.24
#2005-08-03| 474.76
#2005-08-04| 477.69
#2005-08-05| 470.99
#2005-08-08| 475.99
#2005-08-09| 473.03
#2005-08-10| 475.16
#2005-08-11| 481.45
#2005-08-12| 486.54
#2005-08-15| 485.75
#2005-08-16| 479.31
#2005-08-17| 475.35
#2005-08-18| 465.44
#2005-08-19| 472.17
#2005-08-22| 478.76
#2005-08-23| 478.26
#2005-08-24| 477.89
#2005-08-25| 479.28
#2005-08-26| 473.86
#2005-08-29| 474.22
#2005-08-30| 470.92
#2005-08-31| 474.47
#2005-09-01| 476.66
#2005-09-02| 476.46
#2005-09-05| .
#2005-09-06| 478.15
#2005-09-07| 482.34
#2005-09-08| 480.16
#2005-09-09| 486.43
#2005-09-12| 483.14
#2005-09-13| 484.26
#2005-09-14| 484.68
#2005-09-15| 482.72
#2005-09-16| 486.79
#2005-09-19| 488.30
#2005-09-20| 492.57
#2005-09-21| 496.59
#2005-09-22| 489.13
#2005-09-23| 491.43
#2005-09-26| 490.92
#2005-09-27| 491.08
#2005-09-28| 489.12
#2005-09-29| 495.23
#2005-09-30| 502.45
#2005-10-03| 504.67
#2005-10-04| 504.06
#2005-10-05| 493.96
#2005-10-06| 491.75
#2005-10-07| 496.17
#2005-10-10| 496.17
#2005-10-11| 493.67
#2005-10-12| 492.45
#2005-10-13| 486.82
#2005-10-14| 484.42
#2005-10-17| 484.93
#2005-10-18| 475.98
#2005-10-19| 476.86
#2005-10-20| 474.62
#2005-10-21| 472.11
#2005-10-24| 470.71
#2005-10-25| 476.26
#2005-10-26| 481.85
#2005-10-27| 480.54
#2005-10-28| 479.06
#2005-10-31| 482.76
#2005-11-01| 482.38
#2005-11-02| 486.51
#2005-11-03| 488.71
#2005-11-04| 490.23
#2005-11-07| 489.08
#2005-11-08| 487.43
#2005-11-09| 489.55
#2005-11-10| 488.72
#2005-11-11| 490.11
#2005-11-14| 487.12
#2005-11-15| 484.17
#2005-11-16| 485.72
#2005-11-17| 492.64
#2005-11-18| 493.53
#2005-11-21| 496.30
#2005-11-22| 501.27
#2005-11-23| 506.31
#2005-11-24| .
#2005-11-25| 506.16
#2005-11-28| 509.14
#2005-11-29| 510.87
#2005-11-30| 507.19
#2005-12-01| 511.85
#2005-12-02| 513.63
#2005-12-05| 514.96
#2005-12-06| 521.06
#2005-12-07| 522.04
#2005-12-08| 516.97
#2005-12-09| 514.72
#2005-12-12| 512.76
#2005-12-13| 518.47
#2005-12-14| 516.72
#2005-12-15| 515.35
#2005-12-16| 517.63
#2005-12-19| 513.79
#2005-12-20| 506.30
#2005-12-21| 515.34
#2005-12-22| 516.09
#2005-12-23| 516.71
#2005-12-26| .
#2005-12-27| 513.96
#2005-12-28| 520.89
#2005-12-29| 523.32
#2005-12-30| 518.94
#2006-01-02| .
#2006-01-03| 524.60
#2006-01-04| 528.33
#2006-01-05| 526.84
#2006-01-06| 527.20
#2006-01-09| 522.63
#2006-01-10| 528.06
#2006-01-11| 530.70
#2006-01-12| 527.09
#2006-01-13| 523.15
#2006-01-16| .
#2006-01-17| 524.00
#2006-01-18| 519.33
#2006-01-19| 530.63
#2006-01-20| 533.25
#2006-01-23| 541.16
#2006-01-24| 542.72
#2006-01-25| 556.86
#2006-01-26| 557.67
#2006-01-27| 564.66
#2006-01-30| 570.22
#2006-01-31| 565.94
#2006-02-01| 566.57
#2006-02-02| 566.37
#2006-02-03| 568.15
#2006-02-06| 570.32
#2006-02-07| 563.21
#2006-02-08| 564.67
#2006-02-09| 572.78
#2006-02-10| 564.80
#2006-02-13| 558.98
#2006-02-14| 563.77
#2006-02-15| 569.56
#2006-02-16| 573.05
#2006-02-17| 578.14
#2006-02-20| .
#2006-02-21| 584.15
#2006-02-22| 589.13
#2006-02-23| 582.22
#2006-02-24| 582.46
#2006-02-27| 592.00
#2006-02-28| 588.81
#2006-03-01| 595.99
#2006-03-02| 601.89
#2006-03-03| 598.43
#2006-03-06| 595.00
#2006-03-07| 587.51
#2006-03-08| 579.79
#2006-03-09| 580.10
#2006-03-10| 580.63
#2006-03-13| 579.96
#2006-03-14| 582.21
#2006-03-15| 590.99
#2006-03-16| 594.75
#2006-03-17| 586.45
#2006-03-20| 584.95
#2006-03-21| 585.62
#2006-03-22| 587.74
#2006-03-23| 586.93
#2006-03-24| 588.00
#2006-03-27| 580.96
#2006-03-28| 575.18
#2006-03-29| 580.18
#2006-03-30| 589.22
#2006-03-31| 587.37
#2006-04-03| 592.91
#2006-04-04| 594.05
#2006-04-05| 599.66
#2006-04-06| 607.34
#2006-04-07| 605.02
#2006-04-10| 608.55
#2006-04-11| 606.11
#2006-04-12| 602.81
#2006-04-13| 606.54
#2006-04-14| .
#2006-04-17| 613.71
#2006-04-18| 622.48
#2006-04-19| 623.45
#2006-04-20| 619.90
#2006-04-21| 621.77
#2006-04-24| 621.58
#2006-04-25| 621.09
#2006-04-26| 625.17
#2006-04-27| 616.19
#2006-04-28| 616.65
#2006-05-01| 622.17
#2006-05-02| 630.58
#2006-05-03| 630.29
#2006-05-04| 631.75
#2006-05-05| 634.46
#2006-05-08| 632.02
#2006-05-09| 635.20
#2006-05-10| 633.89
#2006-05-11| 628.41
#2006-05-12| 617.10
#2006-05-15| 604.28
#2006-05-16| 603.20
#2006-05-17| 595.84
#2006-05-18| 587.91
#2006-05-19| 582.40
#2006-05-22| 585.75
#2006-05-23| 585.20
#2006-05-24| 578.28
#2006-05-25| 597.34
#2006-05-26| 599.87
#2006-05-29| .
#2006-05-30| 595.08
#2006-05-31| 590.27
#2006-06-01| 595.68
#2006-06-02| 601.98
#2006-06-05| 589.63
#2006-06-06| 577.14
#2006-06-07| 578.38
#2006-06-08| 564.91
#2006-06-09| 572.14
#2006-06-12| 571.67
#2006-06-13| 552.49
#2006-06-14| 554.74
#2006-06-15| 565.61
#2006-06-16| 561.23
#2006-06-19| 555.11
#2006-06-20| 555.84
#2006-06-21| 566.64
#2006-06-22| 558.63
#2006-06-23| 558.80
#2006-06-26| 562.81
#2006-06-27| 561.10
#2006-06-28| 560.44
#2006-06-29| 573.25
#2006-06-30| 577.64
#2006-07-03| 577.95
#2006-07-04| .
#2006-07-05| 578.38
#2006-07-06| 577.37
#2006-07-07| 575.79
#2006-07-10| 571.24
#2006-07-11| 572.21
#2006-07-12| 562.95
#2006-07-13| 560.00
#2006-07-14| 560.14
#2006-07-17| 554.65
#2006-07-18| 553.80
#2006-07-19| 561.54
#2006-07-20| 549.65
#2006-07-21| 539.04
#2006-07-24| 543.21
#2006-07-25| 549.21
#2006-07-26| 544.53
#2006-07-27| 546.37
#2006-07-28| 552.19
#2006-07-31| 549.32
#2006-08-01| 546.18
#2006-08-02| 554.72
#2006-08-03| 558.45
#2006-08-04| 556.67
#2006-08-07| 560.75
#2006-08-08| 560.87
#2006-08-09| 553.75
#2006-08-10| 548.50
#2006-08-11| 553.80
#2006-08-14| 549.57
#2006-08-15| 556.86
#2006-08-16| 571.57
#2006-08-17| 571.62
#2006-08-18| 569.10
#2006-08-21| 568.61
#2006-08-22| 571.54
#2006-08-23| 574.05
#2006-08-24| 567.39
#2006-08-25| 572.68
#2006-08-28| 577.59
#2006-08-29| 577.32
#2006-08-30| 572.79
#2006-08-31| 574.40
#2006-09-01| 580.29
#2006-09-04| .
#2006-09-05| 575.16
#2006-09-06| 572.10
#2006-09-07| 568.00
#2006-09-08| 564.13
#2006-09-11| 557.71
#2006-09-12| 562.67
#2006-09-13| 566.13
#2006-09-14| 567.69
#2006-09-15| 563.71
#2006-09-18| 570.98
#2006-09-19| 567.31
#2006-09-20| 561.48
#2006-09-21| 561.73
#2006-09-22| 561.94
#2006-09-25| 559.04
#2006-09-26| 561.46
#2006-09-27| 567.88
#2006-09-28| 574.65
#2006-09-29| 571.06
#2006-10-02| 572.13
#2006-10-03| 565.73
#2006-10-04| 566.26
#2006-10-05| 576.84
#2006-10-06| 570.45
#2006-10-09| 572.97
#2006-10-10| 569.01
#2006-10-11| 566.77
#2006-10-12| 574.96
#2006-10-13| 580.09
#2006-10-16| 586.74
#2006-10-17| 584.55
#2006-10-18| 594.58
#2006-10-19| 594.08
#2006-10-20| 605.60
#2006-10-23| 607.08
#2006-10-24| 613.31
#2006-10-25| 616.28
#2006-10-26| 615.17
#2006-10-27| 612.54
#2006-10-30| 613.70
#2006-10-31| 616.77
#2006-11-01| 597.22
#2006-11-02| 596.32
#2006-11-03| 600.60
#2006-11-06| 606.61
#2006-11-07| 614.24
#2006-11-08| 613.34
#2006-11-09| 605.32
#2006-11-10| 606.81
#2006-11-13| 603.52
#2006-11-14| 600.51
#2006-11-15| 600.69
#2006-11-16| 603.54
#2006-11-17| 598.67
#2006-11-20| 599.37
#2006-11-21| 606.05
#2006-11-22| 606.47
#2006-11-23| .
#2006-11-24| 614.43
#2006-11-27| 611.92
#2006-11-28| 606.55
#2006-11-29| 606.86
#2006-11-30| 607.90
#2006-12-01| 604.15
#2006-12-04| 607.68
#2006-12-05| 611.73
#2006-12-06| 608.00
#2006-12-07| 606.48
#2006-12-08| 605.45
#2006-12-11| 605.87
#2006-12-12| 597.91
#2006-12-13| 596.36
#2006-12-14| 597.67
#2006-12-15| 591.13
#2006-12-18| 591.55
#2006-12-19| 587.39
#2006-12-20| 591.04
#2006-12-21| 587.57
#2006-12-22| 582.83
#2006-12-25| .
#2006-12-26| 581.55
#2006-12-27| 589.24
#2006-12-28| 591.53
#2006-12-29| 588.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 584.61
#2007-01-04| 579.17
#2007-01-05| 573.89
#2007-01-08| 579.99
#2007-01-09| 581.57
#2007-01-10| 583.20
#2007-01-11| 586.72
#2007-01-12| 600.06
#2007-01-15| .
#2007-01-16| 606.67
#2007-01-17| 603.69
#2007-01-18| 604.42
#2007-01-19| 602.79
#2007-01-22| 599.67
#2007-01-23| 604.80
#2007-01-24| 604.62
#2007-01-25| 609.22
#2007-01-26| 604.60
#2007-01-29| 606.28
#2007-01-30| 610.38
#2007-01-31| 611.03
#2007-02-01| 623.29
#2007-02-02| 621.40
#2007-02-05| 620.71
#2007-02-06| 616.56
#2007-02-07| 614.03
#2007-02-08| 613.36
#2007-02-09| 616.55
#2007-02-12| 616.66
#2007-02-13| 625.87
#2007-02-14| 631.22
#2007-02-15| 637.57
#2007-02-16| 633.31
#2007-02-19| .
#2007-02-20| 634.84
#2007-02-21| 642.01
#2007-02-22| 639.42
#2007-02-23| 641.09
#2007-02-26| 638.30
#2007-02-27| 618.59
#2007-02-28| 612.67
#2007-03-01| 613.19
#2007-03-02| 612.78
#2007-03-05| 604.95
#2007-03-06| 609.53
#2007-03-07| 611.96
#2007-03-08| 615.41
#2007-03-09| 618.85
#2007-03-12| 622.53
#2007-03-13| 610.42
#2007-03-14| 606.03
#2007-03-15| 611.37
#2007-03-16| 609.74
#2007-03-19| 615.65
#2007-03-20| 619.45
#2007-03-21| 630.75
#2007-03-22| 630.49
#2007-03-23| 635.95
#2007-03-26| 634.39
#2007-03-27| 630.00
#2007-03-28| 628.47
#2007-03-29| 626.60
#2007-03-30| 628.45
#2007-04-02| 633.65
#2007-04-03| 633.09
#2007-04-04| 631.92
#2007-04-05| 634.07
#2007-04-06| .
#2007-04-09| 646.55
#2007-04-10| 647.71
#2007-04-11| 645.67
#2007-04-12| 659.81
#2007-04-13| 659.28
#2007-04-16| 670.71
#2007-04-17| 670.67
#2007-04-18| 679.45
#2007-04-19| 679.09
#2007-04-20| 687.11
#2007-04-23| 688.04
#2007-04-24| 686.88
#2007-04-25| 693.61
#2007-04-26| 692.84
#2007-04-27| 702.59
#2007-04-30| 694.41
#2007-05-01| 693.78
#2007-05-02| 701.22
#2007-05-03| 709.45
#2007-05-04| 712.23
#2007-05-07| 713.67
#2007-05-08| 722.82
#2007-05-09| 723.34
#2007-05-10| 722.56
#2007-05-11| 724.04
#2007-05-14| 729.66
#2007-05-15| 740.59
#2007-05-16| 740.23
#2007-05-17| 750.41
#2007-05-18| 750.69
#2007-05-21| 754.53
#2007-05-22| 748.35
#2007-05-23| 750.93
#2007-05-24| 738.75
#2007-05-25| 745.29
#2007-05-28| .
#2007-05-29| 759.00
#2007-05-30| 759.68
#2007-05-31| 763.48
#2007-06-01| 774.12
#2007-06-04| 788.68
#2007-06-05| 786.47
#2007-06-06| 775.82
#2007-06-07| 757.94
#2007-06-08| 767.09
#2007-06-11| 768.74
#2007-06-12| 760.80
#2007-06-13| 762.32
#2007-06-14| 771.81
#2007-06-15| 780.31
#2007-06-18| 775.89
#2007-06-19| 778.55
#2007-06-20| 767.14
#2007-06-21| 768.43
#2007-06-22| 760.03
#2007-06-25| 748.65
#2007-06-26| 744.47
#2007-06-27| 745.78
#2007-06-28| 755.22
#2007-06-29| 761.58
#2007-07-02| 768.93
#2007-07-03| 771.60
#2007-07-04| .
#2007-07-05| 773.84
#2007-07-06| 786.68
#2007-07-09| 787.12
#2007-07-10| 781.19
#2007-07-11| 783.34
#2007-07-12| 797.08
#2007-07-13| 802.43
#2007-07-16| 806.49
#2007-07-17| 807.83
#2007-07-18| 837.63
#2007-07-19| 837.01
#2007-07-20| 829.48
#2007-07-23| 826.29
#2007-07-24| 803.36
#2007-07-25| 790.72
#2007-07-26| 768.10
#2007-07-27| 761.71
#2007-07-30| 761.45
#2007-07-31| 757.65
#2007-08-01| 755.79
#2007-08-02| 768.56
#2007-08-03| 755.77
#2007-08-06| 756.46
#2007-08-07| 759.00
#2007-08-08| 778.25
#2007-08-09| 759.87
#2007-08-10| 762.45
#2007-08-13| 763.50
#2007-08-14| 734.67
#2007-08-15| 708.79
#2007-08-16| 701.96
#2007-08-17| 715.08
#2007-08-20| 724.46
#2007-08-21| 724.60
#2007-08-22| 739.26
#2007-08-23| 742.24
#2007-08-24| 748.32
#2007-08-27| 748.15
#2007-08-28| 729.19
#2007-08-29| 741.37
#2007-08-30| 741.38
#2007-08-31| 760.09
#2007-09-03| .
#2007-09-04| 770.19
#2007-09-05| 763.69
#2007-09-06| 765.04
#2007-09-07| 755.91
#2007-09-10| 754.94
#2007-09-11| 768.90
#2007-09-12| 774.62
#2007-09-13| 787.85
#2007-09-14| 782.05
#2007-09-17| 782.87
#2007-09-18| 796.77
#2007-09-19| 799.25
#2007-09-20| 800.12
#2007-09-21| 796.03
#2007-09-24| 797.08
#2007-09-25| 799.19
#2007-09-26| 804.73
#2007-09-27| 813.12
#2007-09-28| 815.84
#2007-10-01| 823.25
#2007-10-02| 821.96
#2007-10-03| 815.56
#2007-10-04| 811.72
#2007-10-05| 835.43
#2007-10-08| 831.75
#2007-10-09| 834.32
#2007-10-10| 831.28
#2007-10-11| 830.88
#2007-10-12| 826.90
#2007-10-15| 820.03
#2007-10-16| 806.92
#2007-10-17| 815.80
#2007-10-18| 820.91
#2007-10-19| 813.97
#2007-10-22| 804.31
#2007-10-23| 805.32
#2007-10-24| 809.30
#2007-10-25| 808.50
#2007-10-26| 818.26
#2007-10-29| 829.90
#2007-10-30| 823.86
#2007-10-31| 850.72
#2007-11-01| 838.23
#2007-11-02| 848.57
#2007-11-05| 841.71
#2007-11-06| 844.13
#2007-11-07| 830.13
#2007-11-08| 828.95
#2007-11-09| 804.92
#2007-11-12| 778.64
#2007-11-13| 784.85
#2007-11-14| 790.50
#2007-11-15| 761.55
#2007-11-16| 758.99
#2007-11-19| 744.17
#2007-11-20| 737.27
#2007-11-21| 723.78
#2007-11-22| .
#2007-11-23| 734.98
#2007-11-26| 733.24
#2007-11-27| 738.11
#2007-11-28| 754.71
#2007-11-29| 756.40
#2007-11-30| 759.64
#2007-12-03| 753.33
#2007-12-04| 748.93
#2007-12-05| 763.28
#2007-12-06| 771.33
#2007-12-07| 775.64
#2007-12-10| 780.53
#2007-12-11| 774.13
#2007-12-12| 771.75
#2007-12-13| 760.96
#2007-12-14| 756.55
#2007-12-17| 752.32
#2007-12-18| 745.74
#2007-12-19| 750.84
#2007-12-20| 752.52
#2007-12-21| 761.66
#2007-12-24| 774.24
#2007-12-25| .
#2007-12-26| 778.60
#2007-12-27| 776.84
#2007-12-28| 783.89
#2007-12-31| 775.18
#2008-01-01| .
#2008-01-02| 764.74
#2008-01-03| 763.90
#2008-01-04| 750.14
#2008-01-07| 738.24
#2008-01-08| 734.82
#2008-01-09| 720.19
#2008-01-10| 722.69
#2008-01-11| 707.61
#2008-01-14| 714.58
#2008-01-15| 703.88
#2008-01-16| 690.35
#2008-01-17| 677.24
#2008-01-18| 673.57
#2008-01-21| .
#2008-01-22| 662.71
#2008-01-23| 676.63
#2008-01-24| 700.23
#2008-01-25| 706.84
#2008-01-28| 712.74
#2008-01-29| 731.82
#2008-01-30| 723.44
#2008-01-31| 728.68
#2008-02-01| 756.72
#2008-02-04| 751.41
#2008-02-05| 722.24
#2008-02-06| 729.00
#2008-02-07| 727.60
#2008-02-08| 741.89
#2008-02-11| 741.18
#2008-02-12| 754.21
#2008-02-13| 761.59
#2008-02-14| 765.81
#2008-02-15| 767.47
#2008-02-18| .
#2008-02-19| 766.74
#2008-02-20| 763.00
#2008-02-21| 764.95
#2008-02-22| 758.88
#2008-02-25| 778.07
#2008-02-26| 789.74
#2008-02-27| 791.81
#2008-02-28| 795.89
#2008-02-29| 777.58
#2008-03-03| 765.86
#2008-03-04| 753.96
#2008-03-05| 764.09
#2008-03-06| 749.91
#2008-03-07| 746.19
#2008-03-10| 730.56
#2008-03-11| 743.63
#2008-03-12| 742.81
#2008-03-13| 749.83
#2008-03-14| 735.73
#2008-03-17| 712.61
#2008-03-18| 733.97
#2008-03-19| 714.86
#2008-03-20| 699.06
#2008-03-21| .
#2008-03-24| 721.73
#2008-03-25| 737.18
#2008-03-26| 733.91
#2008-03-27| 735.11
#2008-03-28| 725.44
#2008-03-31| 722.36
#2008-04-01| 729.07
#2008-04-02| 742.17
#2008-04-03| 754.28
#2008-04-04| 761.05
#2008-04-07| 768.64
#2008-04-08| 766.54
#2008-04-09| 748.22
#2008-04-10| 757.07
#2008-04-11| 742.70
#2008-04-14| 741.83
#2008-04-15| 746.24
#2008-04-16| 774.21
#2008-04-17| 766.95
#2008-04-18| 780.28
#2008-04-21| 784.38
#2008-04-22| 772.45
#2008-04-23| 762.27
#2008-04-24| 775.16
#2008-04-25| 785.89
#2008-04-28| 785.14
#2008-04-29| 775.75
#2008-04-30| 782.09
#2008-05-01| 784.65
#2008-05-02| 804.11
#2008-05-05| 804.43
#2008-05-06| 812.10
#2008-05-07| 808.39
#2008-05-08| 811.21
#2008-05-09| 809.11
#2008-05-12| 813.63
#2008-05-13| 814.52
#2008-05-14| 823.80
#2008-05-15| 840.20
#2008-05-16| 846.66
#2008-05-19| 851.07
#2008-05-20| 849.75
#2008-05-21| 841.69
#2008-05-22| 846.56
#2008-05-23| 836.31
#2008-05-26| .
#2008-05-27| 827.52
#2008-05-28| 841.47
#2008-05-29| 855.16
#2008-05-30| 845.92
#2008-06-02| 839.49
#2008-06-03| 826.75
#2008-06-04| 830.55
#2008-06-05| 833.08
#2008-06-06| 819.68
#2008-06-09| 803.48
#2008-06-10| 797.01
#2008-06-11| 786.08
#2008-06-12| 783.73
#2008-06-13| 788.05
#2008-06-16| 800.87
#2008-06-17| 801.48
#2008-06-18| 790.65
#2008-06-19| 792.87
#2008-06-20| 782.52
#2008-06-23| 791.70
#2008-06-24| 779.21
#2008-06-25| 792.39
#2008-06-26| 775.41
#2008-06-27| 771.04
#2008-06-30| 768.52
#2008-07-01| 761.88
#2008-07-02| 739.02
#2008-07-03| 740.99
#2008-07-04| .
#2008-07-07| 726.51
#2008-07-08| 746.48
#2008-07-09| 746.32
#2008-07-10| 746.53
#2008-07-11| 732.41
#2008-07-14| 723.84
#2008-07-15| 719.90
#2008-07-16| 735.81
#2008-07-17| 753.68
#2008-07-18| 756.98
#2008-07-21| 753.50
#2008-07-22| 763.57
#2008-07-23| 768.11
#2008-07-24| 753.84
#2008-07-25| 751.64
#2008-07-28| 742.31
#2008-07-29| 742.37
#2008-07-30| 758.80
#2008-07-31| 759.25
#2008-08-01| 751.64
#2008-08-04| 747.97
#2008-08-05| 754.62
#2008-08-06| 759.18
#2008-08-07| 750.01
#2008-08-08| 748.17
#2008-08-11| 747.17
#2008-08-12| 732.45
#2008-08-13| 735.55
#2008-08-14| 746.55
#2008-08-15| 735.96
#2008-08-18| 734.76
#2008-08-19| 717.04
#2008-08-20| 720.47
#2008-08-21| 738.33
#2008-08-22| 741.54
#2008-08-25| 732.52
#2008-08-26| 735.95
#2008-08-27| 743.51
#2008-08-28| 761.33
#2008-08-29| 759.88
#2008-09-01| .
#2008-09-02| 741.82
#2008-09-03| 744.49
#2008-09-04| 717.30
#2008-09-05| 710.09
#2008-09-08| 711.73
#2008-09-09| 693.53
#2008-09-10| 706.04
#2008-09-11| 708.81
#2008-09-12| 712.86
#2008-09-15| 696.52
#2008-09-16| 684.71
#2008-09-17| 651.28
#2008-09-18| 657.61
#2008-09-19| 701.34
#2008-09-22| 682.13
#2008-09-23| 681.99
#2008-09-24| 670.66
#2008-09-25| 673.27
#2008-09-26| 665.71
#2008-09-29| 620.18
#2008-09-30| 627.43
#2008-10-01| 618.93
#2008-10-02| 581.26
#2008-10-03| 566.89
#2008-10-06| 537.35
#2008-10-07| 518.04
#2008-10-08| 514.47
#2008-10-09| 486.09
#2008-10-10| 454.20
#2008-10-13| 466.68
#2008-10-14| 507.96
#2008-10-15| 468.26
#2008-10-16| 467.82
#2008-10-17| 483.20
#2008-10-20| 504.25
#2008-10-21| 480.17
#2008-10-22| 453.91
#2008-10-23| 454.85
#2008-10-24| 445.96
#2008-10-27| 408.12
#2008-10-28| 439.01
#2008-10-29| 464.22
#2008-10-30| 486.81
#2008-10-31| 490.46
#2008-11-03| 504.90
#2008-11-04| 540.73
#2008-11-05| 517.86
#2008-11-06| 496.24
#2008-11-07| 497.60
#2008-11-10| 492.18
#2008-11-11| 477.55
#2008-11-12| 447.08
#2008-11-13| 459.77
#2008-11-14| 441.76
#2008-11-17| 425.10
#2008-11-18| 428.61
#2008-11-19| 406.13
#2008-11-20| 363.78
#2008-11-21| 380.64
#2008-11-24| 406.21
#2008-11-25| 405.43
#2008-11-26| 407.83
#2008-11-27| .
#2008-11-28| 431.45
#2008-12-01| 396.23
#2008-12-02| 395.72
#2008-12-03| 402.13
#2008-12-04| 393.67
#2008-12-05| 388.94
#2008-12-08| 421.03
#2008-12-09| 411.65
#2008-12-10| 423.94
#2008-12-11| 423.80
#2008-12-12| 416.82
#2008-12-15| 414.71
#2008-12-16| 431.72
#2008-12-17| 438.50
#2008-12-18| 438.61
#2008-12-19| 430.01
#2008-12-22| 419.44
#2008-12-23| 417.50
#2008-12-24| 421.96
#2008-12-25| .
#2008-12-26| 420.16
#2008-12-29| 432.25
#2008-12-30| 447.28
#2008-12-31| 451.69
#2009-01-01| .
#2009-01-02| 472.83
#2009-01-05| 487.77
#2009-01-06| 501.78
#2009-01-07| 481.74
#2009-01-08| 488.11
#2009-01-09| 474.05
#2009-01-12| 454.32
#2009-01-13| 449.53
#2009-01-14| 426.42
#2009-01-15| 430.58
#2009-01-16| 430.79
#2009-01-19| .
#2009-01-20| 404.73
#2009-01-21| 412.76
#2009-01-22| 409.36
#2009-01-23| 417.26
#2009-01-26| 428.09
#2009-01-27| 436.69
#2009-01-28| 447.58
#2009-01-29| 428.75
#2009-01-30| 414.56
#2009-02-02| 410.12
#2009-02-03| 412.93
#2009-02-04| 424.42
#2009-02-05| 428.19
#2009-02-06| 433.21
#2009-02-09| 443.39
#2009-02-10| 429.43
#2009-02-11| 416.57
#2009-02-12| 417.32
#2009-02-13| 416.39
#2009-02-16| .
#2009-02-17| 396.19
#2009-02-18| 385.85
#2009-02-19| 388.07
#2009-02-20| 376.95
#2009-02-23| 363.86
#2009-02-24| 381.26
#2009-02-25| 371.86
#2009-02-26| 379.12
#2009-02-27| 366.28
#2009-03-02| 345.58
#2009-03-03| 343.73
#2009-03-04| 355.57
#2009-03-05| 340.94
#2009-03-06| 339.33
#2009-03-09| 331.21
#2009-03-10| 357.86
#2009-03-11| 362.39
#2009-03-12| 370.52
#2009-03-13| 374.26
#2009-03-16| 383.69
#2009-03-17| 386.12
#2009-03-18| 388.67
#2009-03-19| 396.19
#2009-03-20| 386.07
#2009-03-23| 407.22
#2009-03-24| 409.89
#2009-03-25| 405.44
#2009-03-26| 420.47
#2009-03-27| 410.90
#2009-03-30| 397.54
#2009-03-31| 400.51
#2009-04-01| 402.23
#2009-04-02| 427.12
#2009-04-03| 434.18
#2009-04-06| 428.01
#2009-04-07| 423.10
#2009-04-08| 429.62
#2009-04-09| 449.57
#2009-04-10| .
#2009-04-13| 455.61
#2009-04-14| 452.92
#2009-04-15| 455.93
#2009-04-16| 463.24
#2009-04-17| 468.61
#2009-04-20| 444.82
#2009-04-21| 448.80
#2009-04-22| 452.38
#2009-04-23| 465.15
#2009-04-24| 471.92
#2009-04-27| 463.02
#2009-04-28| 458.50
#2009-04-29| 469.77
#2009-04-30| 475.79
#2009-05-01| 486.59
#2009-05-04| 507.73
#2009-05-05| 507.80
#2009-05-06| 511.77
#2009-05-07| 505.38
#2009-05-08| 513.51
#2009-05-11| 502.55
#2009-05-12| 492.27
#2009-05-13| 470.33
#2009-05-14| 470.39
#2009-05-15| 481.29
#2009-05-18| 482.78
#2009-05-19| 499.35
#2009-05-20| 511.82
#2009-05-21| 495.71
#2009-05-22| 508.39
#2009-05-25| .
#2009-05-26| 517.29
#2009-05-27| 514.57
#2009-05-28| 514.35
#2009-05-29| 524.06
#2009-06-01| 549.68
#2009-06-02| 549.65
#2009-06-03| 529.72
#2009-06-04| 532.21
#2009-06-05| 536.88
#2009-06-08| 532.35
#2009-06-09| 542.34
#2009-06-10| 536.50
#2009-06-11| 542.63
#2009-06-12| 540.46
#2009-06-15| 520.59
#2009-06-16| 520.27
#2009-06-17| 511.16
#2009-06-18| 518.77
#2009-06-19| 525.99
#2009-06-22| 499.38
#2009-06-23| 495.65
#2009-06-24| 510.95
#2009-06-25| 513.84
#2009-06-26| 524.94
#2009-06-29| 521.73
#2009-06-30| 516.58
#2009-07-01| 522.60
#2009-07-02| 510.19
#2009-07-03| .
#2009-07-06| 503.04
#2009-07-07| 485.79
#2009-07-08| 479.21
#2009-07-09| 479.03
#2009-07-10| 479.70
#2009-07-13| 491.64
#2009-07-14| 505.24
#2009-07-15| 521.61
#2009-07-16| 529.79
#2009-07-17| 529.62
#2009-07-20| 538.95
#2009-07-21| 551.42
#2009-07-22| 547.52
#2009-07-23| 560.74
#2009-07-24| 560.02
#2009-07-27| 554.71
#2009-07-28| 549.90
#2009-07-29| 549.71
#2009-07-30| 572.67
#2009-07-31| 577.14
#2009-08-03| 585.52
#2009-08-04| 604.11
#2009-08-05| 609.13
#2009-08-06| 598.88
#2009-08-07| 610.18
#2009-08-10| 609.48
#2009-08-11| 593.98
#2009-08-12| 600.21
#2009-08-13| 613.44
#2009-08-14| 608.81
#2009-08-17| 579.83
#2009-08-18| 591.76
#2009-08-19| 590.58
#2009-08-20| 590.69
#2009-08-21| 605.29
#2009-08-24| 607.54
#2009-08-25| 612.69
#2009-08-26| 604.81
#2009-08-27| 604.16
#2009-08-28| 616.24
#2009-08-31| 594.72
#2009-09-01| 586.98
#2009-09-02| 578.26
#2009-09-03| 595.94
#2009-09-04| 612.36
#2009-09-07| .
#2009-09-08| 629.08
#2009-09-09| 622.20
#2009-09-10| 629.05
#2009-09-11| 632.30
#2009-09-14| 627.66
#2009-09-15| 639.72
#2009-09-16| 643.28
#2009-09-17| 649.13
#2009-09-18| 637.80
#2009-09-21| 626.84
#2009-09-22| 632.87
#2009-09-23| 629.42
#2009-09-24| 611.23
#2009-09-25| 607.58
#2009-09-28| 622.08
#2009-09-29| 624.66
#2009-09-30| 630.01
#2009-10-01| 617.14
#2009-10-02| 607.30
#2009-10-05| 616.23
#2009-10-06| 631.58
#2009-10-07| 632.85
#2009-10-08| 646.51
#2009-10-09| 657.15
#2009-10-12| 662.16
#2009-10-13| 652.07
#2009-10-14| 666.13
#2009-10-15| 663.58
#2009-10-16| 659.45
#2009-10-19| 663.04
#2009-10-20| 654.95
#2009-10-21| 651.67
#2009-10-22| 651.28
#2009-10-23| 639.19
#2009-10-26| 627.93
#2009-10-27| 612.23
#2009-10-28| 590.68
#2009-10-29| 609.54
#2009-10-30| 603.28
#2009-11-02| 604.67
#2009-11-03| 617.88
#2009-11-04| 626.29
#2009-11-05| 635.12
#2009-11-06| 637.42
#2009-11-09| 656.61
#2009-11-10| 657.35
#2009-11-11| 664.41
#2009-11-12| 657.94
#2009-11-13| 663.83
#2009-11-16| 671.16
#2009-11-17| 667.09
#2009-11-18| 679.36
#2009-11-19| 662.30
#2009-11-20| 658.88
#2009-11-23| 670.55
#2009-11-24| 657.61
#2009-11-25| 664.25
#2009-11-26| .
#2009-11-27| 651.82
#2009-11-30| 649.36
#2009-12-01| 667.03
#2009-12-02| 668.27
#2009-12-03| 658.04
#2009-12-04| 668.98
#2009-12-07| 674.83
#2009-12-08| 672.04
#2009-12-09| 671.94
#2009-12-10| 680.67
#2009-12-11| 675.44
#2009-12-14| 676.53
#2009-12-15| 675.48
#2009-12-16| 680.06
#2009-12-17| 668.50
#2009-12-18| 669.45
#2009-12-21| 682.64
#2009-12-22| 686.82
#2009-12-23| 691.70
#2009-12-24| 698.55
#2009-12-25| .
#2009-12-28| 701.94
#2009-12-29| 702.88
#2009-12-30| 694.63
#2009-12-31| 698.54
#2010-01-01| .
#2010-01-04| 708.38
#2010-01-05| 706.60
#2010-01-06| 710.10
#2010-01-07| 708.70
#2010-01-08| 721.22
#2010-01-11| 724.52
#2010-01-12| 715.99
#2010-01-13| 717.45
#2010-01-14| 716.18
#2010-01-15| 713.29
#2010-01-18| .
#2010-01-19| 709.91
#2010-01-20| 694.54
#2010-01-21| 693.91
#2010-01-22| 685.93
#2010-01-25| 683.51
#2010-01-26| 683.49
#2010-01-27| 678.98
#2010-01-28| 673.13
#2010-01-29| 658.02
#2010-02-01| 668.88
#2010-02-02| 685.53
#2010-02-03| 680.57
#2010-02-04| 661.10
#2010-02-05| 666.03
#2010-02-08| 659.65
#2010-02-09| 663.95
#2010-02-10| 668.84
#2010-02-11| 678.49
#2010-02-12| 682.01
#2010-02-15| .
#2010-02-16| 692.69
#2010-02-17| 692.91
#2010-02-18| 697.46
#2010-02-19| 697.04
#2010-02-22| 699.06
#2010-02-23| 691.15
#2010-02-24| 689.74
#2010-02-25| 687.39
#2010-02-26| 689.20
#2010-03-01| 705.69
#2010-03-02| 721.96
#2010-03-03| 729.65
#2010-03-04| 726.45
#2010-03-05| 743.37
#2010-03-08| 738.68
#2010-03-09| 740.10
#2010-03-10| 744.55
#2010-03-11| 740.75
#2010-03-12| 752.83
#2010-03-15| 748.18
#2010-03-16| 755.08
#2010-03-17| 759.61
#2010-03-18| 755.65
#2010-03-19| 752.70
#2010-03-22| 751.03
#2010-03-23| 752.77
#2010-03-24| 746.08
#2010-03-25| 761.45
#2010-03-26| 753.80
#2010-03-29| 766.41
#2010-03-30| 769.77
#2010-03-31| 770.68
#2010-04-01| 772.73
#2010-04-02| .
#2010-04-05| 782.46
#2010-04-06| 782.63
#2010-04-07| 774.63
#2010-04-08| 775.64
#2010-04-09| 775.46
#2010-04-12| 777.66
#2010-04-13| 776.06
#2010-04-14| 788.02
#2010-04-15| 795.14
#2010-04-16| 776.19
#2010-04-19| 772.16
#2010-04-20| 789.77
#2010-04-21| 789.90
#2010-04-22| 786.89
#2010-04-23| 788.09
#2010-04-26| 796.53
#2010-04-27| 777.46
#2010-04-28| 770.62
#2010-04-29| 788.29
#2010-04-30| 770.16
#2010-05-03| 769.26
#2010-05-04| 748.54
#2010-05-05| 736.39
#2010-05-06| 727.47
#2010-05-07| 705.88
#2010-05-10| 743.70
#2010-05-11| 744.74
#2010-05-12| 769.19
#2010-05-13| 764.76
#2010-05-14| 742.83
#2010-05-17| 729.39
#2010-05-18| 722.73
#2010-05-19| 703.09
#2010-05-20| 676.25
#2010-05-21| 693.32
#2010-05-24| 694.59
#2010-05-25| 681.41
#2010-05-26| 695.19
#2010-05-27| 708.82
#2010-05-28| 709.21
#2010-05-31| .
#2010-06-01| 704.53
#2010-06-02| 713.77
#2010-06-03| 720.07
#2010-06-04| 698.91
#2010-06-07| 680.02
#2010-06-08| 681.45
#2010-06-09| 695.61
#2010-06-10| 718.01
#2010-06-11| 720.65
#2010-06-14| 730.04
#2010-06-15| 738.60
#2010-06-16| 744.36
#2010-06-17| 743.82
#2010-06-18| 748.37
#2010-06-21| 757.80
#2010-06-22| 741.45
#2010-06-23| 722.88
#2010-06-24| 715.84
#2010-06-25| 721.90
#2010-06-28| 725.11
#2010-06-29| 692.70
#2010-06-30| 688.30
#2010-07-01| 687.04
#2010-07-02| 685.46
#2010-07-05| .
#2010-07-06| 691.54
#2010-07-07| 701.22
#2010-07-08| 711.00
#2010-07-09| 718.94
#2010-07-12| 718.32
#2010-07-13| 729.61
#2010-07-14| 727.55
#2010-07-15| 732.98
#2010-07-16| 714.60
#2010-07-19| 711.19
#2010-07-20| 716.12
#2010-07-21| 720.93
#2010-07-22| 739.89
#2010-07-23| 747.19
#2010-07-26| 754.72
#2010-07-27| 746.60
#2010-07-28| 744.15
#2010-07-29| 750.60
#2010-07-30| 751.82
#2010-08-02| 757.78
#2010-08-03| 766.30
#2010-08-04| 771.51
#2010-08-05| 778.54
#2010-08-06| 767.65
#2010-08-09| 770.39
#2010-08-10| 758.61
#2010-08-11| 732.72
#2010-08-12| 727.84
#2010-08-13| 738.11
#2010-08-16| 731.14
#2010-08-17| 746.69
#2010-08-18| 750.06
#2010-08-19| 739.08
#2010-08-20| 731.53
#2010-08-23| 724.32
#2010-08-24| 713.82
#2010-08-25| 714.68
#2010-08-26| 725.80
#2010-08-27| 733.80
#2010-08-30| 736.94
#2010-08-31| 730.49
#2010-09-01| 754.81
#2010-09-02| 761.07
#2010-09-03| 771.53
#2010-09-06| .
#2010-09-07| 768.74
#2010-09-08| 774.11
#2010-09-09| 774.31
#2010-09-10| 775.23
#2010-09-13| 780.11
#2010-09-14| 784.58
#2010-09-15| 782.00
#2010-09-16| 778.48
#2010-09-17| 775.79
#2010-09-20| 782.87
#2010-09-21| 780.33
#2010-09-22| 782.17
#2010-09-23| 769.91
#2010-09-24| 784.47
#2010-09-27| 784.64
#2010-09-28| 779.95
#2010-09-29| 787.38
#2010-09-30| 792.19
#2010-10-01| 792.61
#2010-10-04| 789.82
#2010-10-05| 802.34
#2010-10-06| 808.16
#2010-10-07| 809.64
#2010-10-08| 811.34
#2010-10-11| 813.79
#2010-10-12| 810.42
#2010-10-13| 832.29
#2010-10-14| 829.11
#2010-10-15| 824.35
#2010-10-18| 825.14
#2010-10-19| 807.70
#2010-10-20| 818.98
#2010-10-21| 821.78
#2010-10-22| 821.54
#2010-10-25| 825.94
#2010-10-26| 825.01
#2010-10-27| 800.72
#2010-10-28| 806.30
#2010-10-29| 819.36
#2010-11-01| 825.46
#2010-11-02| 825.23
#2010-11-03| 819.90
#2010-11-04| 826.33
#2010-11-05| 825.34
#2010-11-08| 825.74
#2010-11-09| 826.50
#2010-11-10| 825.07
#2010-11-11| 821.92
#2010-11-12| 807.43
#2010-11-15| 817.81
#2010-11-16| 800.68
#2010-11-17| 805.84
#2010-11-18| 815.00
#2010-11-19| 814.58
#2010-11-22| 813.07
#2010-11-23| 801.12
#2010-11-24| 817.10
#2010-11-25| .
#2010-11-26| 810.62
#2010-11-29| 805.35
#2010-11-30| 803.24
#2010-12-01| 818.44
#2010-12-02| 835.76
#2010-12-03| 833.03
#2010-12-06| 836.08
#2010-12-07| 836.68
#2010-12-08| 827.51
#2010-12-09| 832.16
#2010-12-10| 835.67
#2010-12-13| 840.82
#2010-12-14| 840.75
#2010-12-15| 846.82
#2010-12-16| 846.04
#2010-12-17| 844.01
#2010-12-20| 835.46
#2010-12-21| 847.63
#2010-12-22| 847.22
#2010-12-23| 848.76
#2010-12-24| .
#2010-12-27| 851.65
#2010-12-28| 859.49
#2010-12-29| 862.63
#2010-12-30| 860.55
#2010-12-31| 864.50
#2011-01-03| 867.44
#2011-01-04| 861.89
#2011-01-05| 863.72
#2011-01-06| 868.92
#2011-01-07| 877.40
#2011-01-10| 872.95
#2011-01-11| 884.38
#2011-01-12| 888.45
#2011-01-13| 888.86
#2011-01-14| 894.85
#2011-01-17| .
#2011-01-18| 901.15
#2011-01-19| 896.29
#2011-01-20| 886.94
#2011-01-21| 889.76
#2011-01-24| 900.35
#2011-01-25| 890.64
#2011-01-26| 900.27
#2011-01-27| 905.48
#2011-01-28| 893.36
#2011-01-31| 889.98
#2011-02-01| 905.68
#2011-02-02| 904.86
#2011-02-03| 908.29
#2011-02-04| 907.71
#2011-02-07| 916.72
#2011-02-08| 919.34
#2011-02-09| 915.03
#2011-02-10| 911.25
#2011-02-11| 917.07
#2011-02-14| 920.19
#2011-02-15| 921.77
#2011-02-16| 933.32
#2011-02-17| 943.70
#2011-02-18| 943.29
#2011-02-21| .
#2011-02-22| 925.20
#2011-02-23| 901.52
#2011-02-24| 911.32
#2011-02-25| 925.11
#2011-02-28| 934.05
#2011-03-01| 928.50
#2011-03-02| 933.80
#2011-03-03| 938.99
#2011-03-04| 939.95
#2011-03-07| 931.51
#2011-03-08| 936.66
#2011-03-09| 935.61
#2011-03-10| 924.02
#2011-03-11| 922.44
#2011-03-14| 921.18
#2011-03-15| 907.32
#2011-03-16| 898.11
#2011-03-17| 911.07
#2011-03-18| 917.29
#2011-03-21| 934.81
#2011-03-22| 928.68
#2011-03-23| 926.32
#2011-03-24| 932.97
#2011-03-25| 931.76
#2011-03-28| 930.33
#2011-03-29| 930.09
#2011-03-30| 941.96
#2011-03-31| 956.66
#2011-04-01| 964.90
#2011-04-04| 966.88
#2011-04-05| 962.65
#2011-04-06| 967.24
#2011-04-07| 959.61
#2011-04-08| 956.84
#2011-04-11| 951.39
#2011-04-12| 938.84
#2011-04-13| 943.04
#2011-04-14| 937.96
#2011-04-15| 939.35
#2011-04-18| 921.02
#2011-04-19| 933.72
#2011-04-20| 944.42
#2011-04-21| 950.02
#2011-04-22| .
#2011-04-25| 951.82
#2011-04-26| 966.65
#2011-04-27| 961.93
#2011-04-28| 980.05
#2011-04-29| 984.73
#2011-05-02| 991.64
#2011-05-03| 978.05
#2011-05-04| 963.72
#2011-05-05| 956.83
#2011-05-06| 963.74
#2011-05-09| 960.96
#2011-05-10| 962.68
#2011-05-11| 959.73
#2011-05-12| 953.77
#2011-05-13| 952.27
#2011-05-16| 947.46
#2011-05-17| 938.41
#2011-05-18| 944.62
#2011-05-19| 955.02
#2011-05-20| 954.07
#2011-05-23| 948.94
#2011-05-24| 936.17
#2011-05-25| 947.43
#2011-05-26| 946.34
#2011-05-27| 955.20
#2011-05-30| .
#2011-05-31| 966.29
#2011-06-01| 949.28
#2011-06-02| 947.68
#2011-06-03| 948.92
#2011-06-06| 938.04
#2011-06-07| 948.08
#2011-06-08| 934.45
#2011-06-09| 939.14
#2011-06-10| 928.47
#2011-06-13| 918.54
#2011-06-14| 942.45
#2011-06-15| 932.29
#2011-06-16| 914.69
#2011-06-17| 919.84
#2011-06-20| 926.12
#2011-06-21| 946.68
#2011-06-22| 938.67
#2011-06-23| 926.63
#2011-06-24| 918.97
#2011-06-27| 922.01
#2011-06-28| 939.82
#2011-06-29| 954.86
#2011-06-30| 972.24
#2011-07-01| 974.96
#2011-07-04| .
#2011-07-05| 975.12
#2011-07-06| 971.73
#2011-07-07| 978.20
#2011-07-08| 968.94
#2011-07-11| 952.66
#2011-07-12| 949.51
#2011-07-13| 962.59
#2011-07-14| 957.23
#2011-07-15| 957.65
#2011-07-18| 941.51
#2011-07-19| 961.57
#2011-07-20| 957.38
#2011-07-21| 968.42
#2011-07-22| 961.87
#2011-07-25| 965.02
#2011-07-26| 948.54
#2011-07-27| 930.39
#2011-07-28| 934.81
#2011-07-29| 929.64
#2011-08-01| 923.89
#2011-08-02| 901.18
#2011-08-03| 905.52
#2011-08-04| 870.88
#2011-08-05| 847.59
#2011-08-08| 804.26
#2011-08-09| 830.24
#2011-08-10| 831.73
#2011-08-11| 850.69
#2011-08-12| 855.01
#2011-08-15| 859.93
#2011-08-16| 851.32
#2011-08-17| 855.12
#2011-08-18| 817.84
#2011-08-19| 807.15
#2011-08-22| 805.31
#2011-08-23| 824.78
#2011-08-24| 832.48
#2011-08-25| 830.92
#2011-08-26| 829.85
#2011-08-29| 855.64
#2011-08-30| 862.44
#2011-08-31| 865.00
#2011-09-01| 858.44
#2011-09-02| 838.20
#2011-09-05| .
#2011-09-06| 819.01
#2011-09-07| 837.76
#2011-09-08| 832.56
#2011-09-09| 804.03
#2011-09-12| 791.32
#2011-09-13| 809.03
#2011-09-14| 820.05
#2011-09-15| 833.43
#2011-09-16| 825.21
#2011-09-19| 808.85
#2011-09-20| 804.28
#2011-09-21| 770.52
#2011-09-22| 735.33
#2011-09-23| 748.84
#2011-09-26| 753.03
#2011-09-27| 777.74
#2011-09-28| 766.64
#2011-09-29| 767.68
#2011-09-30| 747.74
#2011-10-03| 721.32
#2011-10-04| 716.56
#2011-10-05| 740.05
#2011-10-06| 762.47
#2011-10-07| 768.24
#2011-10-10| 771.72
#2011-10-11| 781.66
#2011-10-12| 801.67
#2011-10-13| 786.47
#2011-10-14| 806.01
#2011-10-17| 792.24
#2011-10-18| 809.30
#2011-10-19| 812.35
#2011-10-20| 803.70
#2011-10-21| 825.33
#2011-10-24| 838.43
#2011-10-25| 824.94
#2011-10-26| 834.29
#2011-10-27| 875.46
#2011-10-28| 888.76
#2011-10-31| 866.00
#2011-11-01| 847.37
#2011-11-02| 855.92
#2011-11-03| 868.90
#2011-11-04| 862.15
#2011-11-07| 868.60
#2011-11-08| 873.02
#2011-11-09| 851.87
#2011-11-10| 855.87
#2011-11-11| 868.61
#2011-11-14| 865.74
#2011-11-15| 859.60
#2011-11-16| 853.62
#2011-11-17| 843.55
#2011-11-18| 844.97
#2011-11-21| 819.45
#2011-11-22| 817.32
#2011-11-23| 798.21
#2011-11-24| .
#2011-11-25| 796.04
#2011-11-28| 816.59
#2011-11-29| 820.15
#2011-11-30| 850.19
#2011-12-01| 848.30
#2011-12-02| 856.57
#2011-12-05| 866.68
#2011-12-06| 854.92
#2011-12-07| 861.09
#2011-12-08| 850.33
#2011-12-09| 847.28
#2011-12-12| 841.15
#2011-12-13| 833.06
#2011-12-14| 812.04
#2011-12-15| 808.08
#2011-12-16| 815.12
#2011-12-19| 812.88
#2011-12-20| 830.31
#2011-12-21| 832.40
#2011-12-22| 846.95
#2011-12-23| 854.69
#2011-12-26| .
#2011-12-27| 853.51
#2011-12-28| 852.33
#2011-12-29| 857.06
#2011-12-30| 873.44
#2012-01-02| .
#2012-01-03| 888.72
#2012-01-04| 889.11
#2012-01-05| 881.52
#2012-01-06| 876.23
#2012-01-09| 877.48
#2012-01-10| 882.91
#2012-01-11| 887.00
#2012-01-12| 890.14
#2012-01-13| 881.98
#2012-01-16| .
#2012-01-17| 891.71
#2012-01-18| 907.07
#2012-01-19| 919.50
#2012-01-20| 915.50
#2012-01-23| 924.00
#2012-01-24| 904.99
#2012-01-25| 908.15
#2012-01-26| 916.30
#2012-01-27| 908.55
#2012-01-30| 904.97
#2012-01-31| 910.82
#2012-02-01| 925.31
#2012-02-02| 927.37
#2012-02-03| 938.01
#2012-02-06| 936.47
#2012-02-07| 937.62
#2012-02-08| 944.59
#2012-02-09| 945.42
#2012-02-10| 929.56
#2012-02-13| 935.57
#2012-02-14| 931.46
#2012-02-15| 927.97
#2012-02-16| 923.51
#2012-02-17| 931.28
#2012-02-20| .
#2012-02-21| 936.64
#2012-02-22| 932.77
#2012-02-23| 938.27
#2012-02-24| 939.64
#2012-02-27| 938.44
#2012-02-28| 925.04
#2012-02-29| 928.91
#2012-03-01| 932.02
#2012-03-02| 930.67
#2012-03-05| 919.63
#2012-03-06| 897.06
#2012-03-07| 901.38
#2012-03-08| 920.55
#2012-03-09| 927.68
#2012-03-12| 920.96
#2012-03-13| 937.38
#2012-03-14| 931.03
#2012-03-15| 941.91
#2012-03-16| 941.22
#2012-03-19| 950.00
#2012-03-20| 933.13
#2012-03-21| 943.22
#2012-03-22| 927.92
#2012-03-23| 932.90
#2012-03-26| 958.08
#2012-03-27| 950.78
#2012-03-28| 938.86
#2012-03-29| 932.18
#2012-03-30| 933.28
#2012-04-02| 943.83
#2012-04-03| 943.48
#2012-04-04| 927.79
#2012-04-05| 930.27
#2012-04-06| .
#2012-04-09| 916.34
#2012-04-10| 896.69
#2012-04-11| 912.79
#2012-04-12| 927.88
#2012-04-13| 920.30
#2012-04-16| 918.02
#2012-04-17| 936.37
#2012-04-18| 938.17
#2012-04-19| 931.81
#2012-04-20| 939.07
#2012-04-23| 922.60
#2012-04-24| 937.01
#2012-04-25| 947.22
#2012-04-26| 960.27
#2012-04-27| 965.49
#2012-04-30| 960.76
#2012-05-01| 972.77
#2012-05-02| 965.99
#2012-05-03| 956.02
#2012-05-04| 937.67
#2012-05-07| 936.39
#2012-05-08| 918.59
#2012-05-09| 904.84
#2012-05-10| 912.72
#2012-05-11| 916.95
#2012-05-14| 911.39
#2012-05-15| 910.02
#2012-05-16| 906.93
#2012-05-17| 891.94
#2012-05-18| 883.37
#2012-05-21| 879.99
#2012-05-22| 903.67
#2012-05-23| 901.00
#2012-05-24| 908.00
#2012-05-25| 905.08
#2012-05-28| .
#2012-05-29| 916.51
#2012-05-30| 894.85
#2012-05-31| 894.11
#2012-06-01| 870.46
#2012-06-04| 863.29
#2012-06-05| 873.98
#2012-06-06| 892.11
#2012-06-07| 901.09
#2012-06-08| 890.24
#2012-06-11| 889.25
#2012-06-12| 890.58
#2012-06-13| 893.70
#2012-06-14| 887.36
#2012-06-15| 895.69
#2012-06-18| 907.67
#2012-06-19| 926.26
#2012-06-20| 925.00
#2012-06-21| 905.20
#2012-06-22| 903.50
#2012-06-25| 890.34
#2012-06-26| 893.43
#2012-06-27| 907.41
#2012-06-28| 904.21
#2012-06-29| 926.52
#2012-07-02| 926.89
#2012-07-03| 942.45
#2012-07-04| .
#2012-07-05| 938.12
#2012-07-06| 927.94
#2012-07-09| 924.56
#2012-07-10| 921.27
#2012-07-11| 925.04
#2012-07-12| 911.96
#2012-07-13| 929.15
#2012-07-16| 926.11
#2012-07-17| 933.69
#2012-07-18| 937.29
#2012-07-19| 948.26
#2012-07-20| 939.18
#2012-07-23| 924.54
#2012-07-24| 920.84
#2012-07-25| 927.30
#2012-07-26| 949.96
#2012-07-27| 959.23
#2012-07-30| 958.85
#2012-07-31| 957.60
#2012-08-01| 951.65
#2012-08-02| 944.40
#2012-08-03| 961.99
#2012-08-06| 962.15
#2012-08-07| 972.15
#2012-08-08| 972.58
#2012-08-09| 977.59
#2012-08-10| 980.85
#2012-08-13| 978.58
#2012-08-14| 980.21
#2012-08-15| 986.15
#2012-08-16| 990.72
#2012-08-17| 999.70
#2012-08-20| 997.82
#2012-08-21| 998.97
#2012-08-22| 987.69
#2012-08-23| 984.12
#2012-08-24| 983.58
#2012-08-27| 982.89
#2012-08-28| 984.38
#2012-08-29| 980.64
#2012-08-30| 970.51
#2012-08-31| 973.07
#2012-09-03| .
#2012-09-04| 969.33
#2012-09-05| 963.47
#2012-09-06| 985.09
#2012-09-07| 992.58
#2012-09-10| 994.76
#2012-09-11|1003.11
#2012-09-12| 999.69
#2012-09-13|1001.88
#2012-09-14|1023.95
#2012-09-17|1016.03
#2012-09-18|1010.48
#2012-09-19|1010.42
#2012-09-20| 986.68
#2012-09-21| 982.09
#2012-09-24| 986.64
#2012-09-25| 989.11
#2012-09-26| 976.12
#2012-09-27| 981.10
#2012-09-28| 976.18
#2012-10-01| 983.39
#2012-10-02| 986.24
#2012-10-03| 983.95
#2012-10-04| 994.88
#2012-10-05|1006.98
#2012-10-08|1006.47
#2012-10-09| 993.38
#2012-10-10| 986.89
#2012-10-11| 988.93
#2012-10-12| 990.25
#2012-10-15| 992.44
#2012-10-16|1000.48
#2012-10-17| 999.99
#2012-10-18|1000.27
#2012-10-19| 988.07
#2012-10-22| 982.76
#2012-10-23| 977.07
#2012-10-24| 987.05
#2012-10-25| 983.11
#2012-10-26| 980.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.26
#2012-11-01| 998.10
#2012-11-02| 995.43
#2012-11-05| 996.83
#2012-11-06| 995.49
#2012-11-07| 983.40
#2012-11-08| 973.72
#2012-11-09| 969.77
#2012-11-12| 973.77
#2012-11-13| 971.50
#2012-11-14| 957.22
#2012-11-15| 946.69
#2012-11-16| 951.00
#2012-11-19| 969.31
#2012-11-20| 962.11
#2012-11-21| 967.67
#2012-11-22| .
#2012-11-23| 984.48
#2012-11-26| 980.99
#2012-11-27| 987.90
#2012-11-28| 990.68
#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|1014.73
#2012-12-07|1019.40
#2012-12-10|1027.61
#2012-12-11|1032.36
#2012-12-12|1034.62
#2012-12-13|1037.23
#2012-12-14|1032.79
#2012-12-17|1036.35
#2012-12-18|1043.48
#2012-12-19|1043.93
#2012-12-20|1047.65
#2012-12-21|1039.65
#2012-12-24|1042.94
#2012-12-25|1042.94
#2012-12-26|1040.79
#2012-12-27|1043.27
#2012-12-28|1034.26
#2012-12-31|1039.55
#2013-01-01|1039.55
#2013-01-02|1068.67
#2013-01-03|1067.44
#2013-01-04|1070.37
#2013-01-07|1070.75
#2013-01-08|1072.05
#2013-01-09|1079.89
#2013-01-10|1091.10
#2013-01-11|1099.87
#2013-01-14|1099.91
#2013-01-15|1102.19
#2013-01-16|1101.11
#2013-01-17|1106.26
#2013-01-18|1104.07
#2013-01-21|1107.14
#2013-01-22|1105.64
#2013-01-23|1100.10
#2013-01-24|1104.54
#2013-01-25|1099.45
#2013-01-28|1098.40
#2013-01-29|1111.34
#2013-01-30|1108.54
#2013-01-31|1113.09
#2013-02-01|1119.20
#2013-02-04|1110.90
#2013-02-05|1116.78
#2013-02-06|1122.70
#2013-02-07|1126.53
#2013-02-08|1129.86
#2013-02-11|1130.18
#2013-02-12|1145.46
#2013-02-13|1146.05
#2013-02-14|1146.95
#2013-02-15|1148.39
#2013-02-18|1143.84
#2013-02-19|1153.22
#2013-02-20|1144.53
#2013-02-21|1125.84
#2013-02-22|1126.34
#2013-02-25|1119.69
#2013-02-26|1120.91
#2013-02-27|1135.47
#2013-02-28|1150.78
#2013-03-01|1148.99
#2013-03-04|1152.25
#2013-03-05|1150.54
#2013-03-06|1151.38
#2013-03-07|1152.96
#2013-03-08|1151.73
#2013-03-11|1151.92
#2013-03-12|1151.85
#2013-03-13|1150.27
#2013-03-14|1153.87
#2013-03-15|1158.19
#2013-03-18|1148.43
#2013-03-19|1139.80
#2013-03-20|1152.44
#2013-03-21|1136.23
#2013-03-22|1137.24
#2013-03-25|1129.34
#2013-03-26|1142.46
#2013-03-27|1145.34
#2013-03-28|1163.46
#2013-03-29|1163.46
#2013-04-01|1145.45
#2013-04-02|1142.11
#2013-04-03|1125.58
#2013-04-04|1117.90
#2013-04-05|1115.23
#2013-04-08|1122.10
#2013-04-09|1126.05
#2013-04-10|1137.73
#2013-04-11|1140.85
#2013-04-12|1139.54
#2013-04-15|1110.31
#2013-04-16|1119.31
#2013-04-17|1098.73
#2013-04-18|1102.20
#2013-04-19|1109.47
#2013-04-22|1106.70
#2013-04-23|1111.11
#2013-04-24|1114.15
#2013-04-25|1128.14
#2013-04-26|1128.78
#2013-04-29|1135.34
#2013-04-30|1151.71
#2013-05-01|1136.70
#2013-05-02|1146.01
#2013-05-03|1150.86
#2013-05-06|1158.40
#2013-05-07|1169.96
#2013-05-08|1180.31
#2013-05-09|1178.00
#2013-05-10|1176.36
#2013-05-13|1172.91
#2013-05-14|1184.07
#2013-05-15|1177.70
#2013-05-16|1189.61
#2013-05-17|1192.40
#2013-05-20|1191.70
#2013-05-21|1189.96
#2013-05-22|1184.91
#2013-05-23|1171.74
#2013-05-24|1173.89
#2013-05-27|1172.74
#2013-05-28|1177.14
#2013-05-29|1176.89
#2013-05-30|1192.68
#2013-05-31|1180.64
#2013-06-03|1177.42
#2013-06-04|1172.96
#2013-06-05|1145.09
#2013-06-06|1154.13
#2013-06-07|1171.14
#2013-06-10|1165.06
#2013-06-11|1155.79
#2013-06-12|1148.41
#2013-06-13|1162.44
#2013-06-14|1153.53
#2013-06-17|1155.85
#2013-06-18|1162.29
#2013-06-19|1162.49
#2013-06-20|1127.67
#2013-06-21|1113.60
#2013-06-24|1095.80
#2013-06-25|1124.13
#2013-06-26|1134.33
#2013-06-27|1137.06
#2013-06-28|1136.01
#2013-07-01|1141.09
#2013-07-02|1147.32
#2013-07-03|1140.90
#2013-07-04|1146.33
#2013-07-05|1139.08
#2013-07-08|1142.78
#2013-07-09|1154.20
#2013-07-10|1156.72
#2013-07-11|1178.54
#2013-07-12|1184.83
#2013-07-15|1186.84
#2013-07-16|1179.63
#2013-07-17|1184.17
#2013-07-18|1189.57
#2013-07-19|1193.57
#2013-07-22|1193.32
#2013-07-23|1183.29
#2013-07-24|1182.19
#2013-07-25|1188.13
#2013-07-26|1184.92
#2013-07-29|1193.75
#2013-07-30|1193.12
#2013-07-31|1184.81
#2013-08-01|1197.18
#2013-08-02|1187.62
#2013-08-05|1184.02
#2013-08-06|1181.23
#2013-08-07|1168.03
#2013-08-08|1181.48
#2013-08-09|1179.04
#2013-08-12|1176.73
#2013-08-13|1182.66
#2013-08-14|1176.34
#2013-08-15|1167.14
#2013-08-16|1174.68
#2013-08-19|1166.86
#2013-08-20|1159.76
#2013-08-21|1144.29
#2013-08-22|1151.01
#2013-08-23|1153.36
#2013-08-26|1144.39
#2013-08-27|1125.35
#2013-08-28|1134.54
#2013-08-29|1140.43
#2013-08-30|1131.06
#2013-09-02|1131.71
#2013-09-03|1137.47
#2013-09-04|1153.88
#2013-09-05|1165.73
#2013-09-06|1175.58
#2013-09-09|1178.74
#2013-09-10|1184.26
#2013-09-11|1190.90
#2013-09-12|1189.22
#2013-09-13|1193.16
#2013-09-16|1208.93
#2013-09-17|1211.76
#2013-09-18|1213.33
#2013-09-19|1231.15
#2013-09-20|1213.54
#2013-09-23|1214.70
#2013-09-24|1219.88
#2013-09-25|1211.83
#2013-09-26|1214.11
#2013-09-27|1219.18
#2013-09-30|1215.29
#2013-10-01|1225.46
#2013-10-02|1229.20
#2013-10-03|1221.91
#2013-10-04|1224.64
#2013-10-07|1231.35
#2013-10-08|1227.96
#2013-10-09|1224.71
#2013-10-10|1242.86
#2013-10-11|1238.46
#2013-10-14|1243.13
#2013-10-15|1239.50
#2013-10-16|1242.69
#2013-10-17|1250.48
#2013-10-18|1264.30
#2013-10-21|1264.27
#2013-10-22|1267.03
#2013-10-23|1291.74
#2013-10-24|1291.72
#2013-10-25|1294.64
#2013-10-28|1285.43
#2013-10-29|1298.47
#2013-10-30|1297.04
#2013-10-31|1292.96
#2013-11-01|1303.11
#2013-11-04|1307.41
#2013-11-05|1303.80
#2013-11-06|1310.67
#2013-11-07|1305.43
#2013-11-08|1303.67
#2013-11-11|1309.62
#2013-11-12|1307.69
#2013-11-13|1314.51
#2013-11-14|1315.91
#2013-11-15|1326.55
#2013-11-18|1332.69
#2013-11-19|1321.88
#2013-11-20|1321.77
#2013-11-21|1325.76
#2013-11-22|1332.44
#2013-11-25|1333.68
#2013-11-26|1322.87
#2013-11-27|1326.47
#2013-11-28|1327.18
#2013-11-29|1334.52
#2013-12-02|1348.65
#2013-12-03|1328.63
#2013-12-04|1317.92
#2013-12-05|1316.95
#2013-12-06|1335.63
#2013-12-09|1327.40
#2013-12-10|1327.61
#2013-12-11|1304.32
#2013-12-12|1307.76
#2013-12-13|1309.01
#2013-12-16|1316.89
#2013-12-17|1309.50
#2013-12-18|1319.74
#2013-12-19|1326.52
#2013-12-20|1323.06
#2013-12-23|1338.50
#2013-12-24|1337.93
#2013-12-25|1337.93
#2013-12-26|1336.04
#2013-12-27|1334.73
#2013-12-30|1336.62
#2013-12-31|1343.09
#2014-01-01|1343.09
#2014-01-02|1333.07
#2014-01-03|1334.90
#2014-01-06|1320.05
#2014-01-07|1316.96
#2014-01-08|1303.43
#2014-01-09|1299.95
#2014-01-10|1311.42
#2014-01-13|1303.33
#2014-01-14|1292.97
#2014-01-15|1306.51
#2014-01-16|1295.33
#2014-01-17|1289.08
#2014-01-20|1294.73
#2014-01-21|1289.79
#2014-01-22|1284.78
#2014-01-23|1273.09
#2014-01-24|1247.32
#2014-01-27|1245.85
#2014-01-28|1238.81
#2014-01-29|1249.89
#2014-01-30|1267.85
#2014-01-31|1270.90
#2014-02-03|1256.64
#2014-02-04|1262.78
#2014-02-05|1265.84
#2014-02-06|1286.16
#2014-02-07|1299.69
#2014-02-10|1292.38
#2014-02-11|1298.20
#2014-02-12|1311.06
#2014-02-13|1310.33
#2014-02-14|1312.51
#2014-02-17|1313.17
#2014-02-18|1311.34
#2014-02-19|1306.83
#2014-02-20|1312.38
#2014-02-21|1306.72
#2014-02-24|1322.04
#2014-02-25|1312.74
#2014-02-26|1316.74
#2014-02-27|1315.05
#2014-02-28|1330.37
#2014-03-03|1323.67
#2014-03-04|1328.31
#2014-03-05|1333.64
#2014-03-06|1339.70
#2014-03-07|1331.64
#2014-03-10|1328.98
#2014-03-11|1326.06
#2014-03-12|1335.24
#2014-03-13|1332.02
#2014-03-14|1322.69
#2014-03-17|1338.73
#2014-03-18|1349.26
#2014-03-19|1335.59
#2014-03-20|1318.53
#2014-03-21|1318.13
#2014-03-24|1310.79
#2014-03-25|1320.11
#2014-03-26|1312.88
#2014-03-27|1313.47
#2014-03-28|1321.63
#2014-03-31|1340.20
#2014-04-01|1349.96
#2014-04-02|1357.70
#2014-04-03|1352.04
#2014-04-04|1350.77
#2014-04-07|1329.96
#2014-04-08|1341.22
#2014-04-09|1343.58
#2014-04-10|1329.26
#2014-04-11|1314.31
#2014-04-14|1319.76
#2014-04-15|1321.10
#2014-04-16|1334.96
#2014-04-17|1343.24
#2014-04-18|1339.65
#2014-04-21|1346.03
#2014-04-22|1360.24
#2014-04-23|1354.15
#2014-04-24|1359.61
#2014-04-25|1358.31
#2014-04-28|1361.25
#2014-04-29|1355.80
#2014-04-30|1378.14
#2014-05-01|1378.19
#2014-05-02|1392.97
#2014-05-05|1383.28
#2014-05-06|1383.92
#2014-05-07|1393.41
#2014-05-08|1393.99
#2014-05-09|1385.94
#2014-05-12|1406.19
#2014-05-13|1400.77
#2014-05-14|1399.53
#2014-05-15|1388.71
#2014-05-16|1387.24
#2014-05-19|1390.50
#2014-05-20|1387.07
#2014-05-21|1394.50
#2014-05-22|1401.45
#2014-05-23|1407.09
#2014-05-26|1413.72
#2014-05-27|1414.81
#2014-05-28|1421.39
#2014-05-29|1423.81
#2014-05-30|1421.95
#2014-06-02|1424.27
#2014-06-03|1430.00
#2014-06-04|1433.75
#2014-06-05|1440.11
#2014-06-06|1458.16
#2014-06-09|1464.18
#2014-06-10|1464.40
#2014-06-11|1467.38
#2014-06-12|1465.13
#2014-06-13|1472.25
#2014-06-16|1484.70
#2014-06-17|1474.71
#2014-06-18|1475.25
#2014-06-19|1476.59
#2014-06-20|1481.09
#2014-06-23|1482.38
#2014-06-24|1469.51
#2014-06-25|1477.77
#2014-06-26|1487.20
#2014-06-27|1492.87
#2014-06-30|1505.61
#2014-07-01|1504.69
#2014-07-02|1511.75
#2014-07-03|1517.76
#2014-07-04|1528.40
#2014-07-07|1514.62
#2014-07-08|1505.71
#2014-07-09|1520.59
#2014-07-10|1502.44
#2014-07-11|1507.17
#2014-07-14|1506.57
#2014-07-15|1501.49
#2014-07-16|1511.37
#2014-07-17|1518.44
#2014-07-18|1545.55
#2014-07-21|1544.70
#2014-07-22|1561.40
#2014-07-23|1562.06
#2014-07-24|1548.78
#2014-07-25|1550.89
#2014-07-28|1539.95
#2014-07-29|1530.53
#2014-07-30|1535.75
#2014-07-31|1519.77
#2014-08-01|1507.15
#2014-08-04|1504.25
#2014-08-05|1507.98
#2014-08-06|1508.42
#2014-08-07|1507.76
#2014-08-08|1509.80
#2014-08-11|1525.49
#2014-08-12|1523.62
#2014-08-13|1524.26
#2014-08-14|1537.85
#2014-08-15|1535.10
#2014-08-18|1547.30
#2014-08-19|1551.46
#2014-08-20|1563.92
#2014-08-21|1561.09
#2014-08-22|1559.73
#2014-08-25|1565.95
#2014-08-26|1568.18
#2014-08-27|1573.95
#2014-08-28|1584.69
#2014-08-29|1589.49
#2014-09-01|1586.78
#2014-09-02|1594.27
#2014-09-03|1605.30
#2014-09-04|1615.17
#2014-09-05|1607.06
#2014-09-08|1610.65
#2014-09-09|1596.54
#2014-09-10|1589.91
#2014-09-11|1590.33
#2014-09-12|1580.02
#2014-09-15|1574.83
#2014-09-16|1587.17
#2014-09-17|1606.77
#2014-09-18|1609.63
#2014-09-19|1597.68
#2014-09-22|1570.47
#2014-09-23|1558.13
#2014-09-24|1558.14
#2014-09-25|1536.25
#2014-09-26|1551.23
#2014-09-29|1551.37
#2014-09-30|1558.49
#2014-10-01|1524.29
#2014-10-02|1540.11
#2014-10-03|1551.28
#2014-10-06|1544.26
#2014-10-07|1514.13
#2014-10-08|1513.14
#2014-10-09|1494.20
#2014-10-10|1443.39
#2014-10-13|1440.69
#2014-10-14|1423.51
#2014-10-15|1399.21
#2014-10-16|1435.51
#2014-10-17|1471.21
#2014-10-20|1470.11
#2014-10-21|1500.59
#2014-10-22|1485.98
#2014-10-23|1511.24
#2014-10-24|1525.20
#2014-10-27|1518.54
#2014-10-28|1541.89
#2014-10-29|1540.01
#2014-10-30|1538.45
#2014-10-31|1548.10
#2014-11-03|1527.70
#2014-11-04|1510.58
#2014-11-05|1526.14
#2014-11-06|1526.70
#2014-11-07|1536.27
#2014-11-10|1557.63
#2014-11-11|1556.08
#2014-11-12|1565.44
#2014-11-13|1554.47
#2014-11-14|1548.12
#2014-11-17|1550.05
#2014-11-18|1551.30
#2014-11-19|1554.11
#2014-11-20|1563.02
#2014-11-21|1573.29
#2014-11-24|1579.03
#2014-11-25|1595.44
#2014-11-26|1602.74
#2014-11-27|1596.04
#2014-11-28|1532.56
#2014-12-01|1485.07
#2014-12-02|1503.10
#2014-12-03|1528.55
#2014-12-04|1498.27
#2014-12-05|1493.74
#2014-12-08|1452.72
#2014-12-09|1466.86
#2014-12-10|1417.96
#2014-12-11|1419.61
#2014-12-12|1412.91
#2014-12-15|1415.13
#2014-12-16|1441.89
#2014-12-17|1472.16
#2014-12-18|1483.82
#2014-12-19|1475.32
#2014-12-22|1480.38
#2014-12-23|1507.45
#2014-12-24|1512.10
#2014-12-25|1512.10
#2014-12-26|1511.84
#2014-12-29|1518.22
#2014-12-30|1511.97
#2014-12-31|1513.83
#2015-01-01|1513.83
#2015-01-02|1497.13
#2015-01-05|1445.05
#2015-01-06|1426.78
#2015-01-07|1421.14
#2015-01-08|1453.04
#2015-01-09|1439.57
#2015-01-12|1418.85
#2015-01-13|1416.74
#2015-01-14|1410.06
#2015-01-15|1403.57
#2015-01-16|1409.48
#2015-01-19|1419.95
#2015-01-20|1412.58
#2015-01-21|1415.97
#2015-01-22|1440.39
#2015-01-23|1418.40
#2015-01-26|1426.62
#2015-01-27|1426.22
#2015-01-28|1406.39
#2015-01-29|1402.68
#2015-01-30|1381.02
#2015-02-02|1413.26
#2015-02-03|1441.85
#2015-02-04|1435.40
#2015-02-05|1463.77
#2015-02-06|1459.77
#2015-02-09|1455.43
#2015-02-10|1459.71
#2015-02-11|1447.82
#2015-02-12|1463.14
#2015-02-13|1463.39
#2015-02-16|1459.99
#2015-02-17|1475.85
#2015-02-18|1479.75
#2015-02-19|1460.64
#2015-02-20|1462.76
#2015-02-23|1445.25
#2015-02-24|1444.95
#2015-02-25|1466.89
#2015-02-26|1461.46
#2015-02-27|1455.75
#2015-03-02|1459.13
#2015-03-03|1449.54
#2015-03-04|1454.03
#2015-03-05|1458.77
#2015-03-06|1433.97
#2015-03-09|1429.88
#2015-03-10|1408.47
#2015-03-11|1417.95
#2015-03-12|1436.74
#2015-03-13|1420.07
#2015-03-16|1444.34
#2015-03-17|1443.54
#2015-03-18|1441.40
#2015-03-19|1439.76
#2015-03-20|1450.90
#2015-03-23|1441.43
#2015-03-24|1453.18
#2015-03-25|1437.64
#2015-03-26|1440.79
#2015-03-27|1426.68
#2015-03-30|1415.62
#2015-03-31|1425.83
#2015-04-01|1422.69
#2015-04-02|1433.79
#2015-04-03|1444.41
#2015-04-06|1444.44
#2015-04-07|1447.89
#2015-04-08|1445.91
#2015-04-09|1451.85
#2015-04-10|1457.48
#2015-04-13|1446.33
#2015-04-14|1454.95
#2015-04-15|1455.59
#2015-04-16|1470.36
#2015-04-17|1473.00
#2015-04-20|1494.38
#2015-04-21|1456.80
#2015-04-22|1467.12
#2015-04-23|1481.20
#2015-04-24|1479.91
#2015-04-27|1474.00
#2015-04-28|1476.03
#2015-04-29|1483.28
#2015-04-30|1453.17
#2015-05-01|1471.15
#2015-05-04|1477.14
#2015-05-05|1465.21
#2015-05-06|1458.24
#2015-05-07|1456.29
#2015-05-08|1465.56
#2015-05-11|1464.66
#2015-05-12|1449.72
#2015-05-13|1429.06
#2015-05-14|1433.30
#2015-05-15|1442.42
#2015-05-18|1427.62
#2015-05-19|1409.68
#2015-05-20|1402.25
#2015-05-21|1416.41
#2015-05-22|1410.81
#2015-05-25|1411.83
#2015-05-26|1385.31
#2015-05-27|1393.16
#2015-05-28|1370.20
#2015-05-29|1363.62
#2015-06-01|1367.11
#2015-06-02|1374.23
#2015-06-03|1379.31
#2015-06-04|1376.20
#2015-06-05|1375.73
#2015-06-08|1353.90
#2015-06-09|1369.21
#2015-06-10|1380.69
#2015-06-11|1375.64
#2015-06-12|1376.83
#2015-06-15|1371.65
#2015-06-16|1368.71
#2015-06-17|1371.38
#2015-06-18|1397.03
#2015-06-19|1385.41
#2015-06-22|1391.61
#2015-06-23|1385.53
#2015-06-24|1364.95
#2015-06-25|1360.83
#2015-06-26|1351.87
#2015-06-29|1332.53
#2015-06-30|1328.48
#2015-07-01|1322.18
#2015-07-02|1337.57
#2015-07-03|1343.57
#2015-07-06|1322.95
#2015-07-07|1318.50
#2015-07-08|1300.12
#2015-07-09|1284.76
#2015-07-10|1303.97
#2015-07-13|1313.01
#2015-07-14|1322.87
#2015-07-15|1318.43
#2015-07-16|1322.46
#2015-07-17|1325.66
#2015-07-20|1323.39
#2015-07-21|1320.90
#2015-07-22|1318.54
#2015-07-23|1307.54
#2015-07-24|1307.10
#2015-07-27|1298.14
#2015-07-28|1316.52
#2015-07-29|1353.77
#2015-07-30|1347.31
#2015-07-31|1353.73
#2015-08-03|1342.32
#2015-08-04|1346.59
#2015-08-05|1344.31
#2015-08-06|1327.04
#2015-08-07|1333.49
#2015-08-10|1349.56
#2015-08-11|1337.03
#2015-08-12|1336.24
#2015-08-13|1326.31
#2015-08-14|1332.92
#2015-08-17|1319.36
#2015-08-18|1311.29
#2015-08-19|1284.99
#2015-08-20|1259.51
#2015-08-21|1224.02
#2015-08-24|1190.43
#2015-08-25|1177.27
#2015-08-26|1192.91
#2015-08-27|1227.27
#2015-08-28|1240.42
#2015-08-31|1229.95
#2015-09-01|1214.29
#2015-09-02|1202.09
#2015-09-03|1222.90
#2015-09-04|1204.80
#2015-09-07|1201.14
#2015-09-08|1228.13
#2015-09-09|1239.94
#2015-09-10|1247.52
#2015-09-11|1235.67
#2015-09-14|1227.56
#2015-09-15|1244.89
#2015-09-16|1272.71
#2015-09-17|1273.72
#2015-09-18|1265.87
#2015-09-21|1271.43
#2015-09-22|1248.42
#2015-09-23|1235.54
#2015-09-24|1215.50
#2015-09-25|1234.00
#2015-09-28|1210.83
#2015-09-29|1213.28
#2015-09-30|1232.29
#2015-10-01|1247.35
#2015-10-02|1260.82
#2015-10-05|1287.84
#2015-10-06|1282.04
#2015-10-07|1306.31
#2015-10-08|1322.05
#2015-10-09|1338.67
#2015-10-12|1335.52
#2015-10-13|1311.97
#2015-10-14|1301.79
#2015-10-15|1314.42
#2015-10-16|1296.81
#2015-10-19|1293.57
#2015-10-20|1315.67
#2015-10-21|1295.37
#2015-10-22|1319.19
#2015-10-23|1324.23
#2015-10-26|1312.87
#2015-10-27|1271.54
#2015-10-28|1301.35
#2015-10-29|1295.01
#2015-10-30|1286.91
#2015-11-02|1289.50
#2015-11-03|1290.67
#2015-11-04|1286.70
#2015-11-05|1278.17
#2015-11-06|1268.44
#2015-11-09|1282.70
#2015-11-10|1276.26
#2015-11-11|1270.08
#2015-11-12|1246.80
#2015-11-13|1234.18
#2015-11-16|1246.54
#2015-11-17|1255.30
#2015-11-18|1275.62
#2015-11-19|1292.94
#2015-11-20|1290.32
#2015-11-23|1281.27
#2015-11-24|1273.68
#2015-11-25|1283.45
#2015-11-26|1288.48
#2015-11-27|1282.45
#2015-11-30|1292.19
#2015-12-01|1289.89
#2015-12-02|1270.82
#2015-12-03|1248.54
#2015-12-04|1240.62
#2015-12-07|1205.83
#2015-12-08|1185.63
#2015-12-09|1188.50
#2015-12-10|1187.79
#2015-12-11|1163.71
#2015-12-14|1164.03
#2015-12-15|1175.33
#2015-12-16|1195.39
#2015-12-17|1193.07
#2015-12-18|1198.83
#2015-12-21|1194.88
#2015-12-22|1202.38
#2015-12-23|1211.42
#2015-12-24|1213.13
#2015-12-25|1213.13
#2015-12-28|1210.03
#2015-12-29|1217.18
#2015-12-30|1210.27
#2015-12-31|1199.07
#2016-01-01|1199.07
#2016-01-04|1185.06
#2016-01-05|1179.06
#2016-01-06|1143.84
#2016-01-07|1119.24
#2016-01-08|1117.91
#2016-01-11|1114.22
#2016-01-12|1119.56
#2016-01-13|1095.41
#2016-01-14|1101.59
#2016-01-15|1071.99
#2016-01-18|1063.36
#2016-01-19|1065.86
#2016-01-20|1038.05
#2016-01-21|1062.47
#2016-01-22|1112.18
#2016-01-25|1087.06
#2016-01-26|1108.34
#2016-01-27|1105.68
#2016-01-28|1127.29
#2016-01-29|1142.36
#2016-02-01|1134.98
#2016-02-02|1103.34
#2016-02-03|1122.05
#2016-02-04|1166.49
#2016-02-05|1136.31
#2016-02-08|1119.46
#2016-02-09|1143.75
#2016-02-10|1130.98
#2016-02-11|1117.86
#2016-02-12|1136.72
#2016-02-15|1142.72
#2016-02-16|1156.91
#2016-02-17|1196.28
#2016-02-18|1196.67
#2016-02-19|1181.02
#2016-02-22|1200.23
#2016-02-23|1181.71
#2016-02-24|1182.75
#2016-02-25|1200.99
#2016-02-26|1205.59
#2016-02-29|1205.51
#2016-03-01|1225.35
#2016-03-02|1220.92
#2016-03-03|1230.73
#2016-03-04|1247.32
#2016-03-07|1275.03
#2016-03-08|1253.50
#2016-03-09|1269.67
#2016-03-10|1255.13
#2016-03-11|1281.50
#2016-03-14|1276.54
#2016-03-15|1262.29
#2016-03-16|1254.69
#2016-03-17|1312.48
#2016-03-18|1310.82
#2016-03-21|1310.72
#2016-03-22|1296.06
#2016-03-23|1282.01
#2016-03-24|1279.82
#2016-03-25|1279.82
#2016-03-28|1286.11
#2016-03-29|1298.64
#2016-03-30|1333.12
#2016-03-31|1333.11
#2016-04-01|1314.67
#2016-04-04|1317.64
#2016-04-05|1300.04
#2016-04-06|1303.97
#2016-04-07|1297.00
#2016-04-08|1321.13
#2016-04-11|1327.17
#2016-04-12|1336.84
#2016-04-13|1371.43
#2016-04-14|1370.87
#2016-04-15|1362.62
#2016-04-18|1370.14
#2016-04-19|1397.27
#2016-04-20|1397.31
#2016-04-21|1400.35
#2016-04-22|1406.84
#2016-04-25|1392.80
#2016-04-26|1374.26
#2016-04-27|1381.39
#2016-04-28|1387.14
#2016-04-29|1379.40
#2016-05-02|1382.00
#2016-05-03|1360.74
#2016-05-04|1338.61
#2016-05-05|1335.48
#2016-05-06|1338.91
#2016-05-09|1326.26
#2016-05-10|1350.76
#2016-05-11|1353.35
#2016-05-12|1356.82
#2016-05-13|1332.25
#2016-05-16|1338.19
#2016-05-17|1334.80
#2016-05-18|1335.91
#2016-05-19|1306.14
#2016-05-20|1317.30
#2016-05-23|1314.64
#2016-05-24|1324.07
#2016-05-25|1328.75
#2016-05-26|1343.60
#2016-05-27|1350.73
#2016-05-30|1347.04
#2016-05-31|1343.74
#2016-06-01|1345.12
#2016-06-02|1344.48
#2016-06-03|1361.10
#2016-06-06|1373.80
#2016-06-07|1385.59
#2016-06-08|1395.93
#2016-06-09|1383.41
#2016-06-10|1361.25
#2016-06-13|1348.11
#2016-06-14|1336.35
#2016-06-15|1331.76
#2016-06-16|1317.43
#2016-06-17|1332.23
#2016-06-20|1350.51
#2016-06-21|1339.12
#2016-06-22|1348.93
#2016-06-23|1364.97
#2016-06-24|1318.27
#2016-06-27|1281.82
#2016-06-28|1301.42
#2016-06-29|1329.21
#2016-06-30|1335.42
#2016-07-01|1344.80
#2016-07-04|1367.16
#2016-07-05|1347.86
#2016-07-06|1339.84
#2016-07-07|1349.12
#2016-07-08|1350.21
#2016-07-11|1357.93
#2016-07-12|1380.33
#2016-07-13|1391.03
#2016-07-14|1400.36
#2016-07-15|1394.31
#2016-07-18|1396.11
#2016-07-19|1398.64
#2016-07-20|1422.24
#2016-07-21|1420.51
#2016-07-22|1411.04
#2016-07-25|1406.56
#2016-07-26|1408.46
#2016-07-27|1409.82
#2016-07-28|1413.82
#2016-07-29|1424.27
#2016-08-01|1417.91
#2016-08-02|1401.68
#2016-08-03|1400.69
#2016-08-04|1406.04
#2016-08-05|1409.30
#2016-08-08|1413.79
#2016-08-09|1419.81
#2016-08-10|1423.50
#2016-08-11|1431.49
#2016-08-12|1434.16
#2016-08-15|1438.89
#2016-08-16|1433.32
#2016-08-17|1445.43
#2016-08-18|1457.42
#2016-08-19|1456.65
#2016-08-22|1457.03
#2016-08-23|1462.77
#2016-08-24|1448.60
#2016-08-25|1452.33
#2016-08-26|1465.21
#2016-08-29|1454.29
#2016-08-30|1457.54
#2016-08-31|1451.10
#2016-09-01|1461.31
#2016-09-02|1475.43
#2016-09-05|1486.16
#2016-09-06|1486.09
#2016-09-07|1478.00
#2016-09-08|1477.03
#2016-09-09|1427.47
#2016-09-12|1430.20
#2016-09-13|1407.00
#2016-09-14|1407.09
#2016-09-15|1424.96
#2016-09-16|1413.06
#2016-09-19|1418.31
#2016-09-20|1409.43
#2016-09-21|1427.98
#2016-09-22|1454.56
#2016-09-23|1437.91
#2016-09-26|1431.67
#2016-09-27|1423.03
#2016-09-28|1431.05
#2016-09-29|1448.39
#2016-09-30|1451.29
#2016-10-03|1454.79
#2016-10-04|1448.33
#2016-10-05|1460.07
#2016-10-06|1457.17
#2016-10-07|1452.27
#2016-10-10|1463.48
#2016-10-11|1452.33
#2016-10-12|1448.81
#2016-10-13|1449.72
#2016-10-14|1454.36
#2016-10-17|1454.05
#2016-10-18|1470.00
#2016-10-19|1476.15
#2016-10-20|1445.50
#2016-10-21|1442.77
#2016-10-24|1442.84
#2016-10-25|1443.41
#2016-10-26|1411.13
#2016-10-27|1410.58
#2016-10-28|1412.66
#2016-10-31|1407.41
#2016-11-01|1397.16
#2016-11-02|1391.92
#2016-11-03|1391.95
#2016-11-04|1383.42
#2016-11-07|1404.53
#2016-11-08|1404.53
#2016-11-09|1407.82
#2016-11-10|1429.30
#2016-11-11|1408.19
#2016-11-14|1406.88
#2016-11-15|1423.91
#2016-11-16|1421.54
#2016-11-17|1438.49
#2016-11-18|1431.06
#2016-11-21|1461.17
#2016-11-22|1472.04
#2016-11-23|1465.57
#2016-11-24|1467.95
#2016-11-25|1470.93
#2016-11-28|1469.15
#2016-11-29|1471.20
#2016-11-30|1480.90
#2016-12-01|1493.95
#2016-12-02|1484.00
#2016-12-05|1493.08
#2016-12-06|1488.79
#2016-12-07|1513.19
#2016-12-08|1518.92
#2016-12-09|1526.76
#2016-12-12|1507.46
#2016-12-13|1509.91
#2016-12-14|1498.57
#2016-12-15|1471.16
#2016-12-16|1473.82
#2016-12-19|1476.76
#2016-12-20|1489.14
#2016-12-21|1495.47
#2016-12-22|1486.71
#2016-12-23|1483.75
#2016-12-26|1483.75
#2016-12-27|1480.20
#2016-12-28|1475.78
#2016-12-29|1487.59
#2016-12-30|1482.13
#2017-01-02|1482.13
#2017-01-03|1482.73
#2017-01-04|1513.53
#2017-01-05|1519.71
#2017-01-06|1517.74
#2017-01-09|1507.19
#2017-01-10|1518.37
#2017-01-11|1521.21
#2017-01-12|1528.38
#2017-01-13|1537.43
#2017-01-16|1535.13
#2017-01-17|1528.94
#2017-01-18|1530.11
#2017-01-19|1507.61
#2017-01-20|1517.46
#2017-01-23|1516.13
#2017-01-24|1540.48
#2017-01-25|1547.44
#2017-01-26|1550.97
#2017-01-27|1556.14
#2017-01-30|1542.11
#2017-01-31|1535.84
#2017-02-01|1532.52
#2017-02-02|1535.61
#2017-02-03|1546.35
#2017-02-06|1523.85
#2017-02-07|1527.74
#2017-02-08|1529.78
#2017-02-09|1537.74
#2017-02-10|1552.99
#2017-02-13|1562.16
#2017-02-14|1560.07
#2017-02-15|1571.96
#2017-02-16|1575.87
#2017-02-17|1570.38
#2017-02-20|1572.36
#2017-02-21|1582.58
#2017-02-22|1579.50
#2017-02-23|1578.69
#2017-02-24|1559.63
#2017-02-27|1561.35
#2017-02-28|1538.37
#2017-03-01|1554.90
#2017-03-02|1551.21
#2017-03-03|1558.11
#2017-03-06|1563.89
#2017-03-07|1557.16
#2017-03-08|1543.09
#2017-03-09|1539.63
#2017-03-10|1554.69
#2017-03-13|1561.43
#2017-03-14|1543.35
#2017-03-15|1547.72
#2017-03-16|1560.11
#2017-03-17|1556.34
#2017-03-20|1554.44
#2017-03-21|1540.27
#2017-03-22|1540.34
#2017-03-23|1554.12
#2017-03-24|1550.03
#2017-03-27|1553.62
#2017-03-28|1572.47
#2017-03-29|1571.44
#2017-03-30|1582.73
#2017-03-31|1574.78
#2017-04-03|1569.17
#2017-04-04|1577.34
#2017-04-05|1579.21
#2017-04-06|1584.81
#2017-04-07|1581.97
#2017-04-10|1597.79
#2017-04-11|1598.73
#2017-04-12|1589.88
#2017-04-13|1586.73
#2017-04-14|1586.73
#2017-04-17|1602.26
#2017-04-18|1590.66
#2017-04-19|1581.75
#2017-04-20|1590.65
#2017-04-21|1591.80
#2017-04-24|1606.17
#2017-04-25|1587.59
#2017-04-26|1585.04
#2017-04-27|1583.10
#2017-04-28|1583.92
#2017-05-01|1594.26
#2017-05-02|1602.15
#2017-05-03|1593.81
#2017-05-04|1586.16
#2017-05-05|1595.19
#2017-05-08|1596.17
#2017-05-09|1595.67
#2017-05-10|1607.12
#2017-05-11|1594.74
#2017-05-12|1581.89
#2017-05-15|1604.15
#2017-05-16|1597.79
#2017-05-17|1561.63
#2017-05-18|1567.09
#2017-05-19|1587.64
#2017-05-22|1594.35
#2017-05-23|1602.54
#2017-05-24|1611.53
#2017-05-25|1630.58
#2017-05-26|1624.78
#2017-05-29|1629.62
#2017-05-30|1631.42
#2017-05-31|1624.32
#2017-06-01|1649.47
#2017-06-02|1642.44
#2017-06-05|1645.37
#2017-06-06|1645.58
#2017-06-07|1639.45
#2017-06-08|1649.18
#2017-06-09|1648.79
#2017-06-12|1647.91
#2017-06-13|1678.57
#2017-06-14|1666.04
#2017-06-15|1660.69
#2017-06-16|1674.98
#2017-06-19|1686.20
#2017-06-20|1664.60
#2017-06-21|1663.59
#2017-06-22|1671.31
#2017-06-23|1682.11
#2017-06-26|1682.54
#2017-06-27|1687.63
#2017-06-28|1714.88
#2017-06-29|1704.32
#2017-06-30|1703.88
#2017-07-03|1702.70
#2017-07-04|1710.14
#2017-07-05|1712.10
#2017-07-06|1707.46
#2017-07-07|1717.28
#2017-07-10|1723.66
#2017-07-11|1718.10
#2017-07-12|1728.93
#2017-07-13|1733.19
#2017-07-14|1744.11
#2017-07-17|1737.26
#2017-07-18|1735.89
#2017-07-19|1729.21
#2017-07-20|1728.17
#2017-07-21|1724.22
#2017-07-24|1715.90
#2017-07-25|1714.80
#2017-07-26|1697.33
#2017-07-27|1701.79
#2017-07-28|1707.08
#2017-07-31|1694.17
#2017-08-01|1706.92
#2017-08-02|1709.09
#2017-08-03|1698.42
#2017-08-04|1688.92
#2017-08-07|1684.26
#2017-08-08|1689.27
#2017-08-09|1687.71
#2017-08-10|1672.79
#2017-08-11|1672.44
#2017-08-14|1690.82
#2017-08-15|1680.88
#2017-08-16|1677.79
#2017-08-17|1680.89
#2017-08-18|1672.19
#2017-08-21|1673.32
#2017-08-22|1684.83
#2017-08-23|1677.72
#2017-08-24|1684.09
#2017-08-25|1687.00
#2017-08-28|1691.83
#2017-08-29|1698.33
#2017-08-30|1701.85
#2017-08-31|1718.43
#2017-09-01|1728.66
#2017-09-04|1723.79
#2017-09-05|1719.48
#2017-09-06|1732.45
#2017-09-07|1741.13
#2017-09-08|1741.82
#2017-09-11|1751.51
#2017-09-12|1767.49
#2017-09-13|1743.25
#2017-09-14|1750.15
#2017-09-15|1757.25
#2017-09-18|1768.09
#2017-09-19|1761.15
#2017-09-20|1775.96
#2017-09-21|1776.20
#2017-09-22|1778.43
#2017-09-25|1768.37
#2017-09-26|1764.53
#2017-09-27|1789.68
#2017-09-28|1777.18
#2017-09-29|1772.40
#2017-10-02|1779.09
#2017-10-03|1768.66
#2017-10-04|1759.70
#2017-10-05|1750.88
#2017-10-06|1746.03
#2017-10-09|1744.29
#2017-10-10|1752.07
#2017-10-11|1752.22
#2017-10-12|1757.29
#2017-10-13|1760.39
#2017-10-16|1754.40
#2017-10-17|1755.39
#2017-10-18|1788.02
#2017-10-19|1799.28
#2017-10-20|1791.91
#2017-10-23|1789.85
#2017-10-24|1806.96
#2017-10-25|1777.55
#2017-10-26|1787.49
#2017-10-27|1776.14
#2017-10-30|1782.00
#2017-10-31|1765.47
#2017-11-01|1756.34
#2017-11-02|1773.40
#2017-11-03|1770.94
#2017-11-06|1763.30
#2017-11-07|1762.25
#2017-11-08|1765.51
#2017-11-09|1761.67
#2017-11-10|1767.94
#2017-11-13|1758.01
#2017-11-14|1750.43
#2017-11-15|1737.87
#2017-11-16|1755.62
#2017-11-17|1743.39
#2017-11-20|1747.08
#2017-11-21|1759.89
#2017-11-22|1760.39
#2017-11-23|1762.74
#2017-11-24|1771.69
#2017-11-27|1763.84
#2017-11-28|1748.88
#2017-11-29|1724.83
#2017-11-30|1746.64
#2017-12-01|1753.54
#2017-12-04|1753.80
#2017-12-05|1752.25
#2017-12-06|1752.95
#2017-12-07|1759.61
#2017-12-08|1769.68
#2017-12-11|1769.85
#2017-12-12|1766.19
#2017-12-13|1777.77
#2017-12-14|1773.54
#2017-12-15|1782.18
#2017-12-18|1783.43
#2017-12-19|1780.99
#2017-12-20|1788.50
#2017-12-21|1801.98
#2017-12-22|1797.07
#2017-12-25|1797.07
#2017-12-26|1804.21
#2017-12-27|1809.41
#2017-12-28|1813.81
#2017-12-29|1820.83
#2018-01-01|1820.83
#2018-01-02|1824.70
#2018-01-03|1824.80
#2018-01-04|1832.87
#2018-01-05|1848.62
#2018-01-08|1844.67
#2018-01-09|1840.58
#2018-01-10|1812.49
#2018-01-11|1813.15
#2018-01-12|1814.04
#2018-01-15|1833.17
#2018-01-16|1826.82
#2018-01-17|1816.71
#2018-01-18|1816.83
#2018-01-19|1840.62
#2018-01-22|1828.74
#2018-01-23|1828.87
#2018-01-24|1828.90
#2018-01-25|1835.01
#2018-01-26|1843.96
#2018-01-29|1842.36
#2018-01-30|1828.71
#2018-01-31|1844.17
#2018-02-01|1827.58
#2018-02-02|1793.81
#2018-02-05|1753.76
#2018-02-06|1745.70
#2018-02-07|1749.54
#2018-02-08|1708.75
#2018-02-09|1708.62
#2018-02-12|1749.14
#2018-02-13|1740.17
#2018-02-14|1765.26
#2018-02-15|1774.55
#2018-02-16|1784.73
#2018-02-19|1779.91
#2018-02-20|1777.27
#2018-02-21|1789.11
#2018-02-22|1796.45
#2018-02-23|1808.61
#2018-02-26|1817.96
#2018-02-27|1819.80
#2018-02-28|1788.11
#2018-03-01|1765.62
#2018-03-02|1756.09
#2018-03-05|1755.14
#2018-03-06|1752.69
#2018-03-07|1737.72
#2018-03-08|1762.46
#2018-03-09|1786.09
#2018-03-12|1788.40
#2018-03-13|1777.18
#2018-03-14|1771.13
#2018-03-15|1755.45
#2018-03-16|1751.40
#2018-03-19|1739.61
#2018-03-20|1752.56
#2018-03-21|1760.43
#2018-03-22|1731.79
#2018-03-23|1714.82
#2018-03-26|1717.93
#2018-03-27|1712.53
#2018-03-28|1710.86
#2018-03-29|1731.96
#2018-03-30|1731.96
#2018-04-02|1717.90
#2018-04-03|1733.81
#2018-04-04|1726.58
#2018-04-05|1740.73
#2018-04-06|1724.36
#2018-04-09|1734.84
#2018-04-10|1744.31
#2018-04-11|1755.48
#2018-04-12|1755.38
#2018-04-13|1753.63
#2018-04-16|1769.75
#2018-04-17|1781.50
#2018-04-18|1798.79
#2018-04-19|1789.75
#2018-04-20|1774.91
#2018-04-23|1768.22
#2018-04-24|1760.39
#2018-04-25|1767.71
#2018-04-26|1790.25
#2018-04-27|1800.95
#2018-04-30|1798.07
#2018-05-01|1767.75
#2018-05-02|1770.75
#2018-05-03|1773.88
#2018-05-04|1804.40
#2018-05-07|1821.56
#2018-05-08|1816.72
#2018-05-09|1838.08
#2018-05-10|1847.06
#2018-05-11|1836.82
#2018-05-14|1847.50
#2018-05-15|1844.12
#2018-05-16|1865.47
#2018-05-17|1875.50
#2018-05-18|1866.98
#2018-05-21|1870.98
#2018-05-22|1869.88
#2018-05-23|1868.76
#2018-05-24|1875.04
#2018-05-25|1881.02
#2018-05-28|1865.03
#2018-05-29|1872.29
#2018-05-30|1913.30
#2018-05-31|1902.35
#2018-06-01|1909.85
#2018-06-04|1917.42
#2018-06-05|1914.04
#2018-06-06|1941.49
#2018-06-07|1924.47
#2018-06-08|1932.21
#2018-06-11|1932.84
#2018-06-12|1946.62
#2018-06-13|1943.74
#2018-06-14|1947.37
#2018-06-15|1932.24
#2018-06-18|1934.94
#2018-06-19|1912.75
#2018-06-20|1917.52
#2018-06-21|1886.19
#2018-06-22|1887.60
#2018-06-25|1854.88
#2018-06-26|1865.52
#2018-06-27|1856.54
#2018-06-28|1859.82
#2018-06-29|1880.59
#2018-07-02|1874.67
#2018-07-03|1866.78
#2018-07-04|1873.62
#2018-07-05|1877.10
#2018-07-06|1896.34
#2018-07-09|1926.83
#2018-07-10|1933.87
#2018-07-11|1922.92
#2018-07-12|1939.97
#2018-07-13|1942.15
#2018-07-16|1928.79
#2018-07-17|1928.16
#2018-07-18|1927.83
#2018-07-19|1944.22
#2018-07-20|1951.17
#2018-07-23|1941.75
#2018-07-24|1919.83
#2018-07-25|1963.37
#2018-07-26|1979.05
#2018-07-27|1977.83
#2018-07-30|1970.97
#2018-07-31|1965.21
#2018-08-01|1969.72
#2018-08-02|1985.24
#2018-08-03|1984.47
#2018-08-06|1981.18
#2018-08-07|1970.90
#2018-08-08|1972.11
#2018-08-09|1985.90
#2018-08-10|1971.68
#2018-08-13|1959.04
#2018-08-14|1977.47
#2018-08-15|1949.04
#2018-08-16|1958.85
#2018-08-17|1967.22
#2018-08-20|1966.14
#2018-08-21|1965.15
#2018-08-22|1959.96
#2018-08-23|1963.69
#2018-08-24|1960.29
#2018-08-27|1984.05
#2018-08-28|1984.79
#2018-08-29|1983.14
#2018-08-30|1993.22
#2018-08-31|1978.48
#2018-09-03|1973.26
#2018-09-04|1949.92
#2018-09-05|1937.84
#2018-09-06|1943.84
#2018-09-07|1949.81
#2018-09-10|1951.68
#2018-09-11|1963.43
#2018-09-12|1967.10
#2018-09-13|1971.90
#2018-09-14|1969.31
#2018-09-17|1970.12
#2018-09-18|1982.17
#2018-09-19|1966.46
#2018-09-20|1994.27
#2018-09-21|1999.59
#2018-09-24|1978.52
#2018-09-25|1981.59
#2018-09-26|1992.57
#2018-09-27|1987.33
#2018-09-28|1994.25
#2018-10-01|2015.49
#2018-10-02|1996.37
#2018-10-03|1999.31
#2018-10-04|1992.13
#2018-10-05|1990.82
#2018-10-08|1984.37
#2018-10-09|1977.65
#2018-10-10|1881.53
#2018-10-11|1843.80
#2018-10-12|1873.31
#2018-10-15|1881.72
#2018-10-16|1918.78
#2018-10-17|1885.93
#2018-10-18|1854.85
#2018-10-19|1848.48
#2018-10-22|1869.87
#2018-10-23|1829.54
#2018-10-24|1799.13
#2018-10-25|1794.90
#2018-10-26|1791.15
#2018-10-29|1780.97
#2018-10-30|1828.96
#2018-10-31|1846.64
#2018-11-01|1852.38
#2018-11-02|1851.59
#2018-11-05|1861.86
#2018-11-06|1852.41
#2018-11-07|1865.35
#2018-11-08|1858.32
#2018-11-09|1844.55
#2018-11-12|1817.76
#2018-11-13|1820.29
#2018-11-14|1820.34
#2018-11-15|1823.12
#2018-11-16|1832.85
#2018-11-19|1824.86
#2018-11-20|1771.93
#2018-11-21|1796.28
#2018-11-22|1806.55
#2018-11-23|1808.90
#2018-11-26|1813.51
#2018-11-27|1801.21
#2018-11-28|1828.34
#2018-11-29|1832.13
#2018-11-30|1846.43
#2018-12-03|1846.51
#2018-12-04|1793.12
#2018-12-05|1791.93
#2018-12-06|1761.37
#2018-12-07|1735.70
#2018-12-10|1725.90
#2018-12-11|1725.01
#2018-12-12|1750.18
#2018-12-13|1736.69
#2018-12-14|1691.51
#2018-12-17|1650.85
#2018-12-18|1656.97
#2018-12-19|1644.03
#2018-12-20|1611.65
#2018-12-21|1580.26
#2018-12-24|1553.02
#2018-12-25|1553.02
#2018-12-26|1551.08
#2018-12-27|1602.47
#2018-12-28|1618.38
#2018-12-31|1631.96
#2019-01-01|1631.96
#2019-01-02|1634.84
#2019-01-03|1613.18
#2019-01-04|1659.91
#2019-01-07|1696.37
#2019-01-08|1712.34
#2019-01-09|1743.08
#2019-01-10|1756.11
#2019-01-11|1749.32
#2019-01-14|1765.02
#2019-01-15|1772.80
#2019-01-16|1774.96
#2019-01-17|1783.61
#2019-01-18|1803.13
#2019-01-21|1810.79
#2019-01-22|1779.47
#2019-01-23|1778.58
#2019-01-24|1795.56
#2019-01-25|1819.11
#2019-01-28|1795.15
#2019-01-29|1798.17
#2019-01-30|1811.30
#2019-01-31|1825.61
#2019-02-01|1823.18
#2019-02-04|1820.45
#2019-02-05|1834.54
#2019-02-06|1827.81
#2019-02-07|1824.24
#2019-02-08|1816.54
#2019-02-11|1794.79
#2019-02-12|1816.17
#2019-02-13|1811.50
#2019-02-14|1824.13
#2019-02-15|1850.11
#2019-02-18|1856.05
#2019-02-19|1863.57
#2019-02-20|1885.28
#2019-02-21|1880.37
#2019-02-22|1879.50
#2019-02-25|1894.31
#2019-02-26|1882.17
#2019-02-27|1895.23
#2019-02-28|1880.59
#2019-03-01|1885.07
#2019-03-04|1879.86
#2019-03-05|1876.76
#2019-03-06|1867.45
#2019-03-07|1869.53
#2019-03-08|1863.24
#2019-03-11|1888.00
#2019-03-12|1887.72
#2019-03-13|1898.11
#2019-03-14|1895.23
#2019-03-15|1894.73
#2019-03-18|1908.36
#2019-03-19|1888.55
#2019-03-20|1869.16
#2019-03-21|1893.66
#2019-03-22|1870.25
#2019-03-25|1868.44
#2019-03-26|1890.22
#2019-03-27|1889.50
#2019-03-28|1914.82
#2019-03-29|1921.46
#2019-04-01|1937.53
#2019-04-02|1929.52
#2019-04-03|1939.62
#2019-04-04|1929.03
#2019-04-05|1933.03
#2019-04-08|1941.08
#2019-04-09|1939.33
#2019-04-10|1941.88
#2019-04-11|1942.88
#2019-04-12|1962.06
#2019-04-15|1965.80
#2019-04-16|1961.91
#2019-04-17|1978.97
#2019-04-18|1990.81
#2019-04-19|1990.81
#2019-04-22|1994.64
#2019-04-23|2007.55
#2019-04-24|2000.87
#2019-04-25|1996.71
#2019-04-26|2000.43
#2019-04-29|2000.44
#2019-04-30|2008.61
#2019-05-01|2011.45
#2019-05-02|2002.35
#2019-05-03|2026.42
#2019-05-06|2015.35
#2019-05-07|1984.46
#2019-05-08|2002.73
#2019-05-09|1993.80
#2019-05-10|1994.39
#2019-05-13|1975.99
#2019-05-14|1987.59
#2019-05-15|2011.56
#2019-05-16|2061.10
#2019-05-17|2056.67
#2019-05-20|2061.27
#2019-05-21|2054.04
#2019-05-22|2053.18
#2019-05-23|2015.82
#2019-05-24|2022.05
#2019-05-27|2048.51
#2019-05-28|2031.42
#2019-05-29|1987.95
#2019-05-30|1996.53
#2019-05-31|1987.85
#2019-06-03|1989.24
#2019-06-04|2009.55
#2019-06-05|2049.65
#2019-06-06|2051.00
#2019-06-07|2072.57
#2019-06-10|2063.92
#2019-06-11|2069.94
#2019-06-12|2087.85
#2019-06-13|2076.93
#2019-06-14|2082.85
#2019-06-17|2085.13
#2019-06-18|2089.30
#2019-06-19|2110.75
#2019-06-20|2137.90
#2019-06-21|2136.31
#2019-06-24|2109.86
#2019-06-25|2075.92
#2019-06-26|2066.80
#2019-06-27|2093.35
#2019-06-28|2113.64
#2019-07-01|2107.99
#2019-07-02|2137.61
#2019-07-03|2155.84
#2019-07-04|2169.95
#2019-07-05|2151.85
#2019-07-08|2145.79
#2019-07-09|2145.50
#2019-07-10|2128.25
#2019-07-11|2130.70
#2019-07-12|2139.56
#2019-07-15|2149.93
#2019-07-16|2178.28
#2019-07-17|2149.75
#2019-07-18|2138.05
#2019-07-19|2126.13
#2019-07-22|2126.83
#2019-07-23|2119.06
#2019-07-24|2147.05
#2019-07-25|2153.64
#2019-07-26|2158.64
#2019-07-29|2148.38
#2019-07-30|2133.77
#2019-07-31|2135.75
#2019-08-01|2120.71
#2019-08-02|2092.83
#2019-08-05|2096.79
#2019-08-06|2082.77
#2019-08-07|2083.25
#2019-08-08|2121.76
#2019-08-09|2125.32
#2019-08-12|2113.86
#2019-08-13|2135.95
#2019-08-14|2075.51
#2019-08-15|2058.62
#2019-08-16|2095.10
#2019-08-19|2124.68
#2019-08-20|2114.35
#2019-08-21|2145.52
#2019-08-22|2128.82
#2019-08-23|2083.60
#2019-08-26|2103.43
#2019-08-27|2131.18
#2019-08-28|2112.50
#2019-08-29|2132.20
#2019-08-30|2139.66
#2019-09-02|2135.33
#2019-09-03|2104.04
#2019-09-04|2110.82
#2019-09-05|2151.63
#2019-09-06|2142.27
#2019-09-09|2106.40
#2019-09-10|2097.89
#2019-09-11|2103.85
#2019-09-12|2103.04
#2019-09-13|2084.08
#2019-09-16|2072.83
#2019-09-17|2070.81
#2019-09-18|2066.18
#2019-09-19|2070.87
#2019-09-20|2047.65
#2019-09-23|2031.22
#2019-09-24|2014.11
#2019-09-25|2020.31
#2019-09-26|2029.57
#2019-09-27|2011.99
#2019-09-30|2028.16
#2019-10-01|1987.35
#2019-10-02|1958.10
#2019-10-03|1976.03
#2019-10-04|1977.87
#2019-10-07|1977.17
#2019-10-08|1936.39
#2019-10-09|1956.10
#2019-10-10|1982.57
#2019-10-11|2006.45
#2019-10-14|2002.12
#2019-10-15|2021.08
#2019-10-16|2007.16
#2019-10-17|2021.24
#2019-10-18|2004.14
#2019-10-21|2025.82
#2019-10-22|2018.00
#2019-10-23|2010.63
#2019-10-24|2043.57
#2019-10-25|2039.63
#2019-10-28|2047.01
#2019-10-29|2044.96
#2019-10-30|2055.93
#2019-10-31|2052.39
#2019-11-01|2082.64
#2019-11-04|2091.96
#2019-11-05|2086.77
#2019-11-06|2088.57
#2019-11-07|2099.03
#2019-11-08|2104.34
#2019-11-11|2101.61
#2019-11-12|2096.67
#2019-11-13|2108.97
#2019-11-14|2112.48
#2019-11-15|2124.28
#2019-11-18|2139.02
#2019-11-19|2116.00
#2019-11-20|2095.34
#2019-11-21|2090.84
#2019-11-22|2087.23
#2019-11-25|2100.27
#2019-11-26|2130.26
#2019-11-27|2139.74
#2019-11-28|2135.23
#2019-11-29|2112.43
#2019-12-02|2096.54
#2019-12-03|2092.28
#2019-12-04|2128.34
#2019-12-05|2127.09
#2019-12-06|2146.06
#2019-12-09|2145.69
#2019-12-10|2145.15
#2019-12-11|2153.77
#2019-12-12|2160.33
#2019-12-13|2176.54
#2019-12-16|2200.76
#2019-12-17|2204.12
#2019-12-18|2212.78
#2019-12-19|2202.01
#2019-12-20|2206.87
#2019-12-23|2204.77
#2019-12-24|2224.01
#2019-12-25|2224.01
#2019-12-26|2230.11
#2019-12-27|2239.35
#2019-12-30|2218.25
#2019-12-31|2227.47
#2020-01-01|2227.47
#2020-01-02|2254.35
#2020-01-03|2243.58
#2020-01-06|2255.69
#2020-01-07|2258.30
#2020-01-08|2275.44
#2020-01-09|2286.88
#2020-01-10|2294.50
#2020-01-13|2327.65
#2020-01-14|2334.14
#2020-01-15|2346.56
#2020-01-16|2351.68
#2020-01-17|2364.25
#2020-01-20|2371.86
#2020-01-21|2369.98
#2020-01-22|2356.68
#2020-01-23|2360.90
#2020-01-24|2358.61
#2020-01-27|2319.85
#2020-01-28|2350.86
#2020-01-29|2358.74
#2020-01-30|2372.61
#2020-01-31|2341.26
#2020-02-03|2352.19
#2020-02-04|2393.59
#2020-02-05|2402.28
#2020-02-06|2406.24
#2020-02-07|2391.74
#2020-02-10|2407.86
#2020-02-11|2411.56
#2020-02-12|2462.91
#2020-02-13|2467.47
#2020-02-14|2462.63
#2020-02-17|2465.89
#2020-02-18|2449.68
#2020-02-19|2455.73
#2020-02-20|2455.96
#2020-02-21|2408.95
#2020-02-24|2351.18
#2020-02-25|2279.74
#2020-02-26|2265.06
#2020-02-27|2235.77
#2020-02-28|2193.72
#2020-03-02|2251.81
#2020-03-03|2228.65
#2020-03-04|2300.10
#2020-03-05|2246.45
#2020-03-06|2200.07
#2020-03-09|1980.05
#2020-03-10|2058.48
#2020-03-11|1980.07
#2020-03-12|1780.55
#2020-03-13|1897.15
#2020-03-16|1668.13
#2020-03-17|1725.82
#2020-03-18|1632.64
#2020-03-19|1675.53
#2020-03-20|1641.68
#2020-03-23|1608.38
#2020-03-24|1793.30
#2020-03-25|1809.38
#2020-03-26|1895.75
#2020-03-27|1795.79
#2020-03-30|1849.09
#2020-03-31|1847.30
#2020-04-01|1768.05
#2020-04-02|1767.52
#2020-04-03|1759.92
#2020-04-06|1855.29
#2020-04-07|1860.87
#2020-04-08|1923.55
#2020-04-09|1942.66
#2020-04-10|1942.66
#2020-04-13|1936.04
#2020-04-14|2018.46
#2020-04-15|1968.24
#2020-04-16|2004.00
#2020-04-17|2116.54
#2020-04-20|2140.71
#2020-04-21|2045.37
#2020-04-22|2124.48
#2020-04-23|2129.98
#2020-04-24|2166.73
#2020-04-27|2182.70
#2020-04-28|2204.18
#2020-04-29|2248.63
#2020-04-30|2218.92
#2020-05-01|2148.78
#2020-05-04|2185.69
#2020-05-05|2224.16
#2020-05-06|2273.81
#2020-05-07|2282.02
#2020-05-08|2293.70
#2020-05-11|2340.42
#2020-05-12|2324.82
#2020-05-13|2288.50
#2020-05-14|2253.81
#2020-05-15|2271.52
#2020-05-18|2285.07
#2020-05-19|2325.94
#2020-05-20|2383.33
#2020-05-21|2388.38
#2020-05-22|2405.18
#2020-05-25|2452.28
#2020-05-26|2403.55
#2020-05-27|2391.96
#2020-05-28|2407.69
#2020-05-29|2404.82
#2020-06-01|2414.35
#2020-06-02|2467.78
#2020-06-03|2482.71
#2020-06-04|2449.84
#2020-06-05|2496.05
#2020-06-08|2492.43
#2020-06-09|2500.72
#2020-06-10|2482.03
#2020-06-11|2390.50
#2020-06-12|2416.83
#2020-06-15|2473.12
#2020-06-16|2501.43
#2020-06-17|2530.58
#2020-06-18|2566.58
#2020-06-19|2577.03
#2020-06-22|2590.21
#2020-06-23|2603.19
#2020-06-24|2549.02
#2020-06-25|2581.37
#2020-06-26|2551.53
#2020-06-29|2586.37
#2020-06-30|2639.91
#2020-07-01|2650.71
#2020-07-02|2719.11
#2020-07-03|2707.85
#2020-07-06|2690.64
#2020-07-07|2706.41
#2020-07-08|2722.77
#2020-07-09|2749.65
#2020-07-10|2758.20
#2020-07-13|2689.70
#2020-07-14|2718.49
#2020-07-15|2731.33
#2020-07-16|2717.57
#2020-07-17|2738.35
#2020-07-20|2825.71
#2020-07-21|2761.63
#2020-07-22|2773.61
#2020-07-23|2743.30
#2020-07-24|2745.25
#2020-07-27|2804.16
#2020-07-28|2795.96
#2020-07-29|2913.45
#2020-07-30|2904.02
#2020-07-31|2870.74
#2020-08-03|2864.33
#2020-08-04|2907.54
#2020-08-05|2963.60
#2020-08-06|2976.07
#2020-08-07|2944.64
#2020-08-10|2914.93
#2020-08-11|2895.41
#2020-08-12|2933.94
#2020-08-13|2934.83
#2020-08-14|2917.61
#2020-08-17|2958.71
#2020-08-18|2976.75
#2020-08-19|2973.37
#2020-08-20|2985.58
#2020-08-21|2975.28
#2020-08-24|2961.23
#2020-08-25|2995.73
#2020-08-26|3065.40
#2020-08-27|3023.86
#2020-08-28|3008.17
#2020-08-31|3019.90
#2020-09-01|3097.61
#2020-09-02|3035.42
#2020-09-03|2942.58
#2020-09-04|2882.31
#2020-09-07|2890.35
#2020-09-08|2821.18
#2020-09-09|2882.14
#2020-09-10|2870.93
#2020-09-11|2867.40
#2020-09-14|2912.16
#2020-09-15|2926.70
#2020-09-16|2846.89
#2020-09-17|2833.73
#2020-09-18|2862.24
#2020-09-21|2800.44
#2020-09-22|2830.56
#2020-09-23|2813.13
#2020-09-24|2821.72
#2020-09-25|2835.40
#2020-09-28|2859.09
#2020-09-29|2870.35
#2020-09-30|2864.52
#2020-10-01|2874.83
#2020-10-02|2880.83
#2020-10-05|2922.74
#2020-10-06|2911.39
#2020-10-07|2961.17
#2020-10-08|2965.09
#2020-10-09|2990.70
#2020-10-12|2997.51
#2020-10-13|3010.11
#2020-10-14|3027.01
#2020-10-15|3025.50
#2020-10-16|3041.76
#2020-10-19|3038.14
#2020-10-20|3044.17
#2020-10-21|2968.48
#2020-10-22|2964.83
#2020-10-23|2972.10
#2020-10-26|2897.25
#2020-10-27|2908.50
#2020-10-28|2820.62
#2020-10-29|2809.88
#2020-10-30|2794.30
#2020-11-02|2881.57
#2020-11-03|2963.33
#2020-11-04|2912.86
#2020-11-05|2982.65
#2020-11-06|2982.72
#2020-11-09|3064.18
#2020-11-10|3079.47
#2020-11-11|3077.03
#2020-11-12|3051.30
#2020-11-13|3082.49
#2020-11-16|3138.71
#2020-11-17|3124.73
#2020-11-18|3135.95
#2020-11-19|3142.95
#2020-11-20|3137.41
#2020-11-23|3129.31
#2020-11-24|3162.70
#2020-11-25|3166.77
#2020-11-26|3150.58
#2020-11-27|3161.44
#2020-11-30|3097.25
#2020-12-01|3108.98
#2020-12-02|3105.28
#2020-12-03|3150.03
#2020-12-04|3218.25
#2020-12-07|3214.64
#2020-12-08|3231.38
#2020-12-09|3262.39
#2020-12-10|3272.54
#2020-12-11|3270.05
#2020-12-14|3250.14
#2020-12-15|3282.12
#2020-12-16|3266.41
#2020-12-17|3300.40
#2020-12-18|3282.92
#2020-12-21|3238.17
#2020-12-22|3234.43
#2020-12-23|3254.85
#2020-12-24|3266.04
#2020-12-25|3266.04
#2020-12-28|3259.36
#2020-12-29|3287.04
#2020-12-30|3289.92
#2020-12-31|3284.79
#2021-01-01|3284.79
#2021-01-04|3269.09
#2021-01-05|3301.20
#2021-01-06|3356.80
#2021-01-07|3406.59
#2021-01-08|3468.58
#2021-01-11|3398.35
#2021-01-12|3398.46
#2021-01-13|3402.75
#2021-01-14|3379.95
#2021-01-15|3350.16
#2021-01-18|3347.33
#2021-01-19|3313.96
#2021-01-20|3338.80
#2021-01-21|3300.03
#2021-01-22|3241.58
#2021-01-25|3297.93
#2021-01-26|3287.41
#2021-01-27|3160.75
#2021-01-28|3237.60
#2021-01-29|3160.44
#2021-02-01|3206.07
#2021-02-02|3298.55
#2021-02-03|3289.93
#2021-02-04|3285.23
#2021-02-05|3327.86
#2021-02-08|3344.62
#2021-02-09|3376.68
#2021-02-10|3376.68
#2021-02-11|3394.73
#2021-02-12|3440.61
#2021-02-15|3457.24
#2021-02-16|3429.34
#2021-02-17|3391.45
#2021-02-18|3366.47
#2021-02-19|3437.79
#2021-02-22|3397.04
#2021-02-23|3408.07
#2021-02-24|3445.77
#2021-02-25|3463.13
#2021-02-26|3411.96
#2021-03-01|3502.32
#2021-03-02|3492.84
#2021-03-03|3481.57
#2021-03-04|3419.33
#2021-03-05|3485.52
#2021-03-08|3519.51
#2021-03-09|3538.14
#2021-03-10|3555.49
#2021-03-11|3580.63
#2021-03-12|3587.97
#2021-03-15|3601.53
#2021-03-16|3629.89
#2021-03-17|3645.67
#2021-03-18|3677.28
#2021-03-19|3632.38
#2021-03-22|3528.06
#2021-03-23|3511.11
#2021-03-24|3540.76
#2021-03-25|3529.74
#2021-03-26|3568.67
#2021-03-29|3575.89
#2021-03-30|3589.55
#2021-03-31|3631.67
#2021-04-01|3675.96
#2021-04-02|3675.96
#2021-04-05|3694.69
#2021-04-06|3665.90
#2021-04-07|3653.43
#2021-04-08|3641.67
#2021-04-09|3665.14
#2021-04-12|3662.82
#2021-04-13|3636.38
#2021-04-14|3638.75
#2021-04-15|3650.81
#2021-04-16|3674.90
#2021-04-19|3652.41
#2021-04-20|3527.20
#2021-04-21|3553.04
#2021-04-22|3569.74
#2021-04-23|3568.90
#2021-04-26|3602.45
#2021-04-27|3592.71
#2021-04-28|3608.37
#2021-04-29|3614.95
#2021-04-30|3598.19
#2021-05-03|3628.84
#2021-05-04|3613.51
#2021-05-05|3669.69
#2021-05-06|3674.22
#2021-05-07|3739.65
#2021-05-10|3755.54
#2021-05-11|3723.24
#2021-05-12|3684.81
#2021-05-13|3714.20
#2021-05-14|3697.03
#2021-05-17|3667.38
#2021-05-18|3664.44
#2021-05-19|3647.09
#2021-05-20|3682.39
#2021-05-21|3666.91
#2021-05-24|3660.64
#2021-05-25|3685.78
#2021-05-26|3715.47
#2021-05-27|3747.41
#2021-05-28|3782.85
#2021-05-31|3752.68
#2021-06-01|3810.96
#2021-06-02|3762.21
#2021-06-03|3766.35
#2021-06-04|3774.77
#2021-06-07|3734.35
#2021-06-08|3765.20
#2021-06-09|3754.80
#2021-06-10|3754.04
#2021-06-11|3768.11
#2021-06-14|3780.00
#2021-06-15|3761.33
#2021-06-16|3720.56
#2021-06-17|3647.40
#2021-06-18|3576.21
#2021-06-21|3620.15
#2021-06-22|3624.44
#2021-06-23|3656.57
#2021-06-24|3659.46
#2021-06-25|3692.08
#2021-06-28|3655.36
#2021-06-29|3667.17
#2021-06-30|3657.75
#2021-07-01|3655.37
#2021-07-02|3684.35
#2021-07-05|3683.43
#2021-07-06|3621.92
#2021-07-07|3658.27
#2021-07-08|3583.86
#2021-07-09|3647.44
#2021-07-12|3621.90
#2021-07-13|3585.52
#2021-07-14|3581.51
#2021-07-15|3587.91
#2021-07-16|3547.82
#2021-07-19|3451.79
#2021-07-20|3504.81
#2021-07-21|3573.50
#2021-07-22|3595.60
#2021-07-23|3632.52
#2021-07-26|3619.78
#2021-07-27|3637.13
#2021-07-28|3622.55
#2021-07-29|3692.74
#2021-07-30|3710.20
#2021-08-02|3708.73
#2021-08-03|3685.55
#2021-08-04|3694.20
#2021-08-05|3722.98
#2021-08-06|3702.91
#2021-08-09|3693.47
#2021-08-10|3698.56
#2021-08-11|3740.72
#2021-08-12|3726.88
#2021-08-13|3711.66
#2021-08-16|3672.25
#2021-08-17|3637.45
#2021-08-18|3652.46
#2021-08-19|3624.08
#2021-08-20|3610.91
#2021-08-23|3671.94
#2021-08-24|3697.98
#2021-08-25|3697.89
#2021-08-26|3708.69
#2021-08-27|3733.86
#2021-08-30|3744.38
#2021-08-31|3786.22
#2021-09-01|3903.86
#2021-09-02|3970.28
#2021-09-03|3987.61
#2021-09-06|3978.76
#2021-09-07|3916.24
#2021-09-08|3887.61
#2021-09-09|3849.35
#2021-09-10|3836.41
#2021-09-13|3795.78
#2021-09-14|3760.55
#2021-09-15|3802.20
#2021-09-16|3762.24
#2021-09-17|3754.80
#2021-09-20|3644.67
#2021-09-21|3644.06
#2021-09-22|3664.38
#2021-09-23|3710.41
#2021-09-24|3678.37
#2021-09-27|3722.62
#2021-09-28|3661.68
#2021-09-29|3653.63
#2021-09-30|3645.40
#2021-10-01|3685.29
#2021-10-04|3666.93
#2021-10-05|3705.71
#2021-10-06|3698.75
#2021-10-07|3734.57
#2021-10-08|3753.96
#2021-10-11|3752.42
#2021-10-12|3734.60
#2021-10-13|3794.58
#2021-10-14|3871.08
#2021-10-15|3906.51
#2021-10-18|3927.09
#2021-10-19|3936.94
#2021-10-20|4042.01
#2021-10-21|4092.31
#2021-10-22|4131.56
#2021-10-25|4107.09
#2021-10-26|4101.83
#2021-10-27|4075.37
#2021-10-28|4118.67
#2021-10-29|4076.84
#2021-11-01|4093.91
#2021-11-02|4075.67
#2021-11-03|4083.62
#2021-11-04|4065.59
#2021-11-05|4100.67
#2021-11-08|4119.91
#2021-11-09|4120.30
#2021-11-10|4100.26
#2021-11-11|4042.87
#2021-11-12|4039.69
#2021-11-15|4015.70
#2021-11-16|4026.67
#2021-11-17|3952.04
#2021-11-18|3942.23
#2021-11-19|3948.14
#2021-11-22|3917.90
#2021-11-23|3920.67
#2021-11-24|3938.68
#2021-11-25|3948.82
#2021-11-26|3819.22
#2021-11-29|3825.41
#2021-11-30|3742.65
#2021-12-01|3733.46
#2021-12-02|3786.50
#2021-12-03|3755.89
#2021-12-06|3830.32
#2021-12-07|3925.29
#2021-12-08|3834.36
#2021-12-09|3813.07
#2021-12-10|3820.44
#2021-12-13|3723.97
#2021-12-14|3734.52
#2021-12-15|3763.13
#2021-12-16|3787.70
#2021-12-17|3776.88
#2021-12-20|3615.93
#2021-12-21|3674.47
#2021-12-22|3712.66
#2021-12-23|3727.68
#2021-12-24|3754.52
#2021-12-27|3756.78
#2021-12-28|3749.25
#2021-12-29|3755.39
#2021-12-30|3741.60
#2021-12-31|3788.52
#2022-01-03|3747.47
#2022-01-04|3800.31
#2022-01-05|3747.10
#2022-01-06|3756.79
#2022-01-07|3802.17
#2022-01-10|3768.25
#2022-01-11|3778.40
#2022-01-12|3824.73
#2022-01-13|3849.84
#2022-01-14|3841.27
#2022-01-17|3876.63
#2022-01-18|3786.77
#2022-01-19|3803.06
#2022-01-20|3828.59
#2022-01-21|3758.11
#2022-01-24|3706.93
#2022-01-25|3714.72
#2022-01-26|3694.96
#2022-01-27|3669.84
#2022-01-28|3669.18
#2022-01-31|3709.26
#2022-02-01|3740.04
#2022-02-02|3780.60
#2022-02-03|3698.07
#2022-02-04|3681.88
#2022-02-07|3664.52
#2022-02-08|3718.94
#2022-02-09|3808.82
#2022-02-10|3799.57
#2022-02-11|3742.21
#2022-02-14|3727.69
#2022-02-15|3798.25
#2022-02-16|3825.43
#2022-02-17|3777.44
#2022-02-18|3720.85
#2022-02-21|3720.13
#2022-02-22|3668.74
#2022-02-23|3595.97
#2022-02-24|3585.06
#2022-02-25|3676.23
#2022-02-28|3679.61
#2022-03-01|3605.81
#2022-03-02|3715.73
#2022-03-03|3755.88
#2022-03-04|3792.26
#2022-03-07|3754.98
#2022-03-08|3697.64
#2022-03-09|3778.96
#2022-03-10|3827.60
#2022-03-11|3810.03
#2022-03-14|3743.65
#2022-03-15|3741.89
#2022-03-16|3848.67
#2022-03-17|3896.24
#2022-03-18|3945.88
#2022-03-21|3986.32
#2022-03-22|4019.32
#2022-03-23|4013.09
#2022-03-24|4023.82
#2022-03-25|4030.31
#2022-03-28|4017.72
#2022-03-29|4061.44
#2022-03-30|4099.74
#2022-03-31|4040.62
#2022-04-01|3888.77
#2022-04-04|3933.51
#2022-04-05|3896.05
#2022-04-06|3836.18
#2022-04-07|3804.48
#2022-04-08|3742.04
#2022-04-11|3732.54
#2022-04-12|3719.45
#2022-04-13|3758.86
#2022-04-14|3797.88
#2022-04-15|3797.88
#2022-04-18|3776.35
#2022-04-19|3839.50
#2022-04-20|3883.20
#2022-04-21|3852.84
#2022-04-22|3689.46
#2022-04-25|3692.23
#2022-04-26|3608.09
#2022-04-27|3592.60
#2022-04-28|3659.25
#2022-04-29|3570.94
#2022-05-02|3526.97
#2022-05-03|3536.79
#2022-05-04|3637.36
#2022-05-05|3543.93
#2022-05-06|3506.96
#2022-05-09|3359.47
#2022-05-10|3317.68
#2022-05-11|3337.02
#2022-05-12|3317.82
#2022-05-13|3365.35
#2022-05-16|3390.80
#2022-05-17|3487.06
#2022-05-18|3423.32
#2022-05-19|3387.78
#2022-05-20|3388.13
#2022-05-23|3400.90
#2022-05-24|3351.33
#2022-05-25|3357.04
#2022-05-26|3430.24
#2022-05-27|3483.32
#2022-05-30|3516.97
#2022-05-31|3499.93
#2022-06-01|3552.08
#2022-06-02|3664.57
#2022-06-03|3624.95
#2022-06-06|3641.94
#2022-06-07|3633.07
#2022-06-08|3585.03
#2022-06-09|3533.69
#2022-06-10|3394.38
#2022-06-13|3326.18
#2022-06-14|3326.67
#2022-06-15|3349.12
#2022-06-16|3274.56
#2022-06-17|3265.25
#2022-06-20|3317.49
#2022-06-21|3339.28
#2022-06-22|3342.80
#2022-06-23|3318.43
#2022-06-24|3420.19
#2022-06-27|3426.02
#2022-06-28|3386.93
#2022-06-29|3415.07
#2022-06-30|3395.16
#2022-07-01|3389.26
#2022-07-04|3433.51
#2022-07-05|3404.37
#2022-07-06|3412.49
#2022-07-07|3460.81
#2022-07-08|3461.43
#2022-07-11|3425.42
#2022-07-12|3393.59
#2022-07-13|3375.19
#2022-07-14|3332.89
#2022-07-15|3384.86
#2022-07-18|3439.58
#2022-07-19|3530.82
#2022-07-20|3525.31
#2022-07-21|3564.53
#2022-07-22|3574.89
#2022-07-25|3590.53
#2022-07-26|3564.07
#2022-07-27|3655.36
#2022-07-28|3711.29
#2022-07-29|3791.10
#2022-08-01|3790.57
#2022-08-02|3740.10
#2022-08-03|3751.12
#2022-08-04|3810.30
#2022-08-05|3830.78
#2022-08-08|3838.88
#2022-08-09|3793.03
#2022-08-10|3876.63
#2022-08-11|3854.44
#2022-08-12|3875.20
#2022-08-15|3854.26
#2022-08-16|3890.58
#2022-08-17|3877.14
#2022-08-18|3869.43
#2022-08-19|3832.70
#2022-08-22|3776.74
#2022-08-23|3779.49
#2022-08-24|3789.95
#2022-08-25|3834.16
#2022-08-26|3752.87
#2022-08-29|3705.68
#2022-08-30|3603.28
#2022-08-31|3604.13
#2022-09-01|3540.78
#2022-09-02|3563.96
#2022-09-05|3549.03
#2022-09-06|3533.06
#2022-09-07|3585.55
#2022-09-08|3639.98
#2022-09-09|3731.95
#2022-09-12|3796.95
#2022-09-13|3700.11
#2022-09-14|3676.51
#2022-09-15|3629.51
#2022-09-16|3532.42
#2022-09-19|3570.06
#2022-09-20|3533.95
#2022-09-21|3477.27
#2022-09-22|3419.83
#2022-09-23|3340.99
#2022-09-26|3300.17
#2022-09-27|3270.00
#2022-09-28|3333.54
#2022-09-29|3298.68
#2022-09-30|3263.71
#2022-10-03|3391.60
#2022-10-04|3491.18
#2022-10-05|3429.29
#2022-10-06|3392.58
#2022-10-07|3332.78
#2022-10-10|3316.39
#2022-10-11|3269.90
#2022-10-12|3269.67
#2022-10-13|3317.85
#2022-10-14|3263.23
#2022-10-17|3375.94
#2022-10-18|3436.09
#2022-10-19|3412.37
#2022-10-20|3356.61
#2022-10-21|3398.26
#2022-10-24|3436.64
#2022-10-25|3495.87
#2022-10-26|3573.33
#2022-10-27|3576.79
#2022-10-28|3581.21
#2022-10-31|3578.31
#2022-11-01|3573.32
#2022-11-02|3529.28
#2022-11-03|3516.64
#2022-11-04|3599.79
#2022-11-07|3655.22
#2022-11-08|3687.25
#2022-11-09|3606.21
#2022-11-10|3733.68
#2022-11-11|3712.76
#2022-11-14|3695.28
#2022-11-15|3679.93
#2022-11-16|3730.92
#2022-11-17|3721.80
#2022-11-18|3749.85
#2022-11-21|3748.93
#2022-11-22|3800.59
#2022-11-23|3823.33
#2022-11-24|3840.19
#2022-11-25|3840.90
#2022-11-28|3830.15
#2022-11-29|3792.28
#2022-11-30|3844.56
#2022-12-01|3899.33
#2022-12-02|3874.86
#2022-12-05|3826.33
#2022-12-06|3754.12
#2022-12-07|3770.28
#2022-12-08|3799.14
#2022-12-09|3761.34
#2022-12-12|3791.96
#2022-12-13|3827.75
#2022-12-14|3783.49
#2022-12-15|3709.29
#2022-12-16|3659.53
#2022-12-19|3588.10
#2022-12-20|3601.14
#2022-12-21|3646.98
#2022-12-22|3594.58
#2022-12-23|3623.63
#2022-12-26|3623.63
#2022-12-27|3646.82
#2022-12-28|3583.88
#2022-12-29|3625.43
#2022-12-30|3599.30
#2023-01-02|3599.30
#2023-01-03|3616.94
#2023-01-04|3671.12
#2023-01-05|3608.57
#2023-01-06|3720.63
#2023-01-09|3764.82
#2023-01-10|3731.81
#2023-01-11|3771.15
#2023-01-12|3796.04
#2023-01-13|3830.66
#2023-01-16|3823.42
#2023-01-17|3865.24
#2023-01-18|3833.33
#2023-01-19|3769.30
#2023-01-20|3823.34
#2023-01-23|3851.70
#2023-01-24|3871.57
#2023-01-25|3742.36
#2023-01-26|3750.21
#2023-01-27|3773.22
#2023-01-30|3764.26
#2023-01-31|3805.66
#2023-02-01|3810.58
#2023-02-02|3860.45
#2023-02-03|3854.67
#2023-02-06|3798.09
#2023-02-07|3795.58
#2023-02-08|3805.06
#2023-02-09|3786.64
#2023-02-10|3843.94
#2023-02-13|3865.95
#2023-02-14|3856.75
#2023-02-15|3842.65
#2023-02-16|3815.20
#2023-02-17|3791.72
#2023-02-20|3801.88
#2023-02-21|3761.34
#2023-02-22|3740.80
#2023-02-23|3776.29
#2023-02-24|3737.71
#2023-02-27|3780.89
#2023-02-28|3741.05
#2023-03-01|3771.70
#2023-03-02|3817.50
#2023-03-03|3847.61
#2023-03-06|3819.82
#2023-03-07|3765.10
#2023-03-08|3772.72
#2023-03-09|3741.39
#2023-03-10|3697.43
#2023-03-13|3696.13
#2023-03-14|3700.80
#2023-03-15|3713.47
#2023-03-16|3814.84
#2023-03-17|3727.56
#2023-03-20|3737.36
#2023-03-21|3737.86
#2023-03-22|3705.08
#2023-03-23|3688.30
#2023-03-24|3668.58
#2023-03-27|3697.31
#2023-03-28|3717.08
#2023-03-29|3733.26
#2023-03-30|3771.69
#2023-03-31|3825.63
#2023-04-03|3838.84
#2023-04-04|3851.42
#2023-04-05|3759.98
#2023-04-06|3782.83
#2023-04-07|3782.83
#2023-04-10|3773.32
#2023-04-11|3805.92
#2023-04-12|3840.65
#2023-04-13|3870.41
#2023-04-14|3885.87
#2023-04-17|3892.98
#2023-04-18|3921.18
#2023-04-19|3927.58
#2023-04-20|3935.82
#2023-04-21|3938.23
#2023-04-24|3951.69
#2023-04-25|3843.27
#2023-04-26|3775.58
#2023-04-27|3799.42
#2023-04-28|3831.97
#2023-05-01|3863.46
#2023-05-02|3809.58
#2023-05-03|3825.92
#2023-05-04|3787.43
#2023-05-05|3886.72
#2023-05-08|3902.48
#2023-05-09|3897.86
#2023-05-10|3933.04
#2023-05-11|3890.12
#2023-05-12|3905.75
#2023-05-15|3931.86
#2023-05-16|3926.10
#2023-05-17|3906.75
#2023-05-18|3939.30
#2023-05-19|3940.20
#2023-05-22|3938.66
#2023-05-23|3826.66
#2023-05-24|3732.55
#2023-05-25|3733.92
#2023-05-26|3741.21
#2023-05-29|3765.47
#2023-05-30|3743.88
#2023-05-31|3690.49
#2023-06-01|3726.37
#2023-06-02|3832.18
#2023-06-05|3813.93
#2023-06-06|3788.15
#2023-06-07|3847.20
#2023-06-08|3803.61
#2023-06-09|3765.06
#2023-06-12|3755.79
#2023-06-13|3796.52
#2023-06-14|3838.99
#2023-06-15|3854.10
#2023-06-16|3874.68
#2023-06-19|3853.30
#2023-06-20|3826.17
#2023-06-21|3875.53
#2023-06-22|3910.24
#2023-06-23|3860.37
#2023-06-26|3871.21
#2023-06-27|3912.35
#2023-06-28|3883.13
#2023-06-29|3908.09
#2023-06-30|3968.12
#2023-07-03|3968.11
#2023-07-04|3983.35
#2023-07-05|3932.11
#2023-07-06|3866.27
#2023-07-07|3840.80
#2023-07-10|3843.58
#2023-07-11|3847.78
#2023-07-12|3914.75
#2023-07-13|3951.91
#2023-07-14|3960.63
#2023-07-17|3940.11
#2023-07-18|3958.02
#2023-07-19|3973.15
#2023-07-20|3956.74
#2023-07-21|3984.80
#2023-07-24|3998.02
#2023-07-25|4005.75
#2023-07-26|4032.33
#2023-07-27|4015.99
#2023-07-28|4050.08
#2023-07-31|4060.49
#2023-08-01|4016.54
#2023-08-02|3943.56
#2023-08-03|3954.53
#2023-08-04|3955.57
#2023-08-07|3951.21
#2023-08-08|3931.39
#2023-08-09|3959.12
#2023-08-10|3949.44
#2023-08-11|3964.96
#2023-08-14|3933.81
#2023-08-15|3864.98
#2023-08-16|3858.86
#2023-08-17|3842.01
#2023-08-18|3836.19
#2023-08-21|3814.29
#2023-08-22|3812.18
#2023-08-23|3843.49
#2023-08-24|3810.27
#2023-08-25|3814.96
#2023-08-28|3833.11
#2023-08-29|3860.54
#2023-08-30|3903.47
#2023-08-31|3873.17
#2023-09-01|3909.92
#2023-09-04|3904.63
#2023-09-05|3864.16
#2023-09-06|3805.54
#2023-09-07|3772.40
#2023-09-08|3755.04
#2023-09-11|3791.03
#2023-09-12|3794.90
#2023-09-13|3823.81
#2023-09-14|3914.05
#2023-09-15|3915.28
#2023-09-18|3901.47
#2023-09-19|3859.52
#2023-09-20|3867.56
#2023-09-21|3758.39
#2023-09-22|3781.50
#2023-09-25|3787.54
#2023-09-26|3722.28
#2023-09-27|3683.74
#2023-09-28|3732.26
#2023-09-29|3720.96
#2023-10-02|3633.05
#2023-10-03|3620.69
#2023-10-04|3617.69
#2023-10-05|3624.03
#2023-10-06|3639.23
#2023-10-09|3661.88
#2023-10-10|3684.27
#2023-10-11|3709.76
#2023-10-12|3657.87
#2023-10-13|3629.58
#2023-10-16|3664.84
#2023-10-17|3650.39
#2023-10-18|3554.07
#2023-10-19|3536.68
#2023-10-20|3545.75
#2023-10-23|3524.37
#2023-10-24|3486.04
#2023-10-25|3489.94
#2023-10-26|3462.40
#2023-10-27|3451.66
#2023-10-30|3508.38
#2023-10-31|3500.59
#2023-11-01|3530.98
#2023-11-02|3602.25
#2023-11-03|3679.57
#2023-11-06|3670.35
#2023-11-07|3633.51
#2023-11-08|3650.62
#2023-11-09|3641.06
#2023-11-10|3626.05
#2023-11-13|3632.35
#2023-11-14|3695.24
#2023-11-15|3715.54
#2023-11-16|3709.29
#2023-11-17|3715.91
#2023-11-20|3712.36
#2023-11-21|3691.12
#2023-11-22|3672.97
#2023-11-23|3710.46
#2023-11-24|3732.48
#2023-11-27|3647.75
#2023-11-28|3663.08
#2023-11-29|3695.39
#2023-11-30|3737.33
#2023-12-01|3834.99
#2023-12-04|3826.45
#2023-12-05|3786.86
#2023-12-06|3817.40
#2023-12-07|3812.17
#2023-12-08|3805.23
#2023-12-11|3816.20
#2023-12-12|3816.72
#2023-12-13|3854.36
#2023-12-14|3934.89
#2023-12-15|3915.04
#2023-12-18|3920.35
#2023-12-19|3992.65
#2023-12-20|3963.21
#2023-12-21|4010.39
#2023-12-22|4055.15
#2023-12-25|4055.15
#2023-12-26|4073.30
#2023-12-27|4087.33
#2023-12-28|4084.86
#2023-12-29|4099.27
#2024-01-01|4099.27
#2024-01-02|4055.58
#2024-01-03|4034.22
#2024-01-04|4060.78
#2024-01-05|4056.50
#2024-01-08|4048.15
#2024-01-09|4024.12
#2024-01-10|4049.08
#2024-01-11|4013.64
#2024-01-12|4060.46
#2024-01-15|4041.75
#2024-01-16|4035.49
#2024-01-17|3960.51
#2024-01-18|4012.02
#2024-01-19|4051.33
#2024-01-22|4047.95
#2024-01-23|4055.32
#2024-01-24|4029.18
#2024-01-25|4038.54
#2024-01-26|4059.03
#2024-01-29|4070.29
#2024-01-30|4085.00
#2024-01-31|4104.06
#2024-02-01|4165.86
#2024-02-02|4168.83
#2024-02-05|4135.99
#2024-02-06|4184.48
#2024-02-07|4227.88
#2024-02-08|4206.09
#2024-02-09|4218.86
#2024-02-12|4207.05
#2024-02-13|4118.53
#2024-02-14|4197.70
#2024-02-15|4244.15
#2024-02-16|4246.40
#2024-02-19|4242.96
#2024-02-20|4209.65
#2024-02-21|4221.67
#2024-02-22|4291.79
#2024-02-23|4304.07
#2024-02-26|4300.18
#2024-02-27|4298.01
#2024-02-28|4255.02
#2024-02-29|4257.76
#2024-03-01|4302.89
#2024-03-04|4294.33
#2024-03-05|4293.34
#2024-03-06|4309.37
#2024-03-07|4385.78
#2024-03-08|4391.41
#2024-03-11|4368.68
#2024-03-12|4405.46
#2024-03-13|4427.93
#2024-03-14|4376.15
#2024-03-15|4377.11
#2024-03-18|4401.87
#2024-03-19|4367.42
#2024-03-20|4425.21
#2024-03-21|4461.89
#2024-03-22|4440.15
#2024-03-25|4378.41
#2024-03-26|4385.88
#2024-03-27|4427.13
#2024-03-28|4424.22
#2024-03-29|4424.22
#2024-04-01|4408.47
#2024-04-02|4364.56
#2024-04-03|4381.50
#2024-04-04|4368.53
#2024-04-05|4368.68
#2024-04-08|4394.38
#2024-04-09|4416.09
#2024-04-10|4383.77
#2024-04-11|4326.59
#2024-04-12|4300.08
#2024-04-15|4282.43
#2024-04-16|4239.87
#2024-04-17|4210.75
#2024-04-18|4224.36
#2024-04-19|4242.89
#2024-04-22|4283.56
#2024-04-23|4339.09
#2024-04-24|4164.82
#2024-04-25|4180.11
#2024-04-26|4190.67
#2024-04-29|4173.23
#2024-04-30|4074.06
#2024-05-01|4049.11
#2024-05-02|4110.24
#2024-05-03|4148.31
#2024-05-06|4232.20
#2024-05-07|4217.39
#2024-05-08|4232.75
#2024-05-09|4249.26
#2024-05-10|4263.88
#2024-05-13|4247.29
#2024-05-14|4231.83
#2024-05-15|4219.09
#2024-05-16|4237.54
#2024-05-17|4249.39
#2024-05-20|4249.81
#2024-05-21|4224.23
#2024-05-22|4227.01
#2024-05-23|4179.69
#2024-05-24|4205.57
#2024-05-27|4233.22
#2024-05-28|4134.30
#2024-05-29|4075.42
#2024-05-30|4110.51
#2024-05-31|4193.00
#2024-06-03|4145.95
#2024-06-04|4133.79
#2024-06-05|4165.80
#2024-06-06|4186.50
#2024-06-07|4150.37
#2024-06-10|4136.22
#2024-06-11|4114.69
#2024-06-12|4142.01
#2024-06-13|4094.41
#2024-06-14|4096.77
#2024-06-17|4103.51
#2024-06-18|4087.66
#2024-06-19|4049.59
#2024-06-20|4091.17
#2024-06-21|4086.24
#2024-06-24|4140.16
#2024-06-25|4125.68
#2024-06-26|4141.19
#2024-06-27|4144.41
#2024-06-28|4146.35
#2024-07-01|4132.01
#2024-07-02|4129.34
#2024-07-03|4216.93
#2024-07-04|4216.34
#2024-07-05|4161.28
#2024-07-08|4162.17
#2024-07-09|4102.10
#2024-07-10|4206.77
#2024-07-11|4264.49
#2024-07-12|4282.57
#2024-07-15|4298.69
#2024-07-16|4351.14
#2024-07-17|4323.13
#2024-07-18|4289.86
#2024-07-19|4280.86
#2024-07-22|4311.08
#2024-07-23|4269.94
#2024-07-24|4198.31
#2024-07-25|4159.75
#2024-07-26|4211.42
#2024-07-29|4199.21
#2024-07-30|4203.84
#2024-07-31|4260.92
#2024-08-01|4150.07
#2024-08-02|4056.76
#2024-08-05|4060.77
#2024-08-06|4016.62
#2024-08-07|3991.26
#2024-08-08|4026.56
#2024-08-09|4014.58
#2024-08-12|3997.84
#2024-08-13|4021.03
#2024-08-14|4058.94
#2024-08-15|4133.79
#2024-08-16|4105.16
#2024-08-19|4131.28
#2024-08-20|4127.69
#2024-08-21|4152.94
#2024-08-22|4167.36
#2024-08-23|4240.61
#2024-08-26|4270.05
#2024-08-27|4265.09
#2024-08-28|4243.39
#2024-08-29|4234.39
#2024-08-30|4255.34
#2024-09-02|4250.02
#2024-09-03|4234.24
#2024-09-04|4263.27
#2024-09-05|4225.25
#2024-09-06|4182.65
#2024-09-09|4238.97
#2024-09-10|4213.26
#2024-09-11|4262.14
#2024-09-12|4323.65
#2024-09-13|4316.93
#2024-09-16|4358.42
#2024-09-17|4342.76
#2024-09-18|4313.97
#2024-09-19|4375.08
#2024-09-20|4327.72
#2024-09-23|4337.41
#2024-09-24|4365.39
#2024-09-25|4323.99
#2024-09-26|4361.51
#2024-09-27|4351.45
#2024-09-30|4367.80
#2024-10-01|4334.55
#2024-10-02|4316.04
#2024-10-03|4276.61
#2024-10-04|4275.99
#2024-10-07|4253.40
#2024-10-08|4244.11
#2024-10-09|4267.92
#2024-10-10|4278.45
#2024-10-11|4325.84
#2024-10-14|4320.08
#2024-10-15|4307.93
#2024-10-16|4320.15
#2024-10-17|4302.68
#2024-10-18|4271.38
#2024-10-21|4233.03
#2024-10-22|4228.60
#2024-10-23|4200.01
#2024-10-24|4185.20
#2024-10-25|4163.62
#2024-10-28|4178.09
#2024-10-29|4173.98
#2024-10-30|4160.64
#2024-10-31|4094.46
#2024-11-01|4123.19
#2024-11-04|4139.56
#2024-11-05|4176.72
#2024-11-06|4226.56
#2024-11-07|4234.93
#2024-11-08|4162.36
#2024-11-11|4173.21
#2024-11-12|4147.11
#2024-11-13|4132.31
#2024-11-14|4116.34
#2024-11-15|4045.19
#2024-11-18|4042.59
#2024-11-19|4038.20
#2024-11-20|4045.09
#2024-11-21|4136.96
#2024-11-22|4185.03
#2024-11-25|4211.46
#2024-11-26|4115.75
#2024-11-27|4140.06
#2024-11-28|4166.61
#2024-11-29|4194.29
#2024-12-02|4169.66
#2024-12-03|4147.48
#2024-12-04|4179.42
#2024-12-05|4184.43
#2024-12-06|4139.77
#2024-12-09|4136.91
#2024-12-10|4108.74
#2024-12-11|4109.62
#2024-12-12|4072.63
#2024-12-13|4040.64
#2024-12-16|4026.37
#2024-12-17|3995.34
#2024-12-18|3959.39
#2024-12-19|3896.73
#2024-12-20|3930.60
#2024-12-23|3960.90
#2024-12-24|3990.77
#2024-12-25|3990.77
#2024-12-26|3981.96
#2024-12-27|3963.52
#2024-12-30|3924.98
#2024-12-31|3954.67
#2025-01-01|3954.67
#2025-01-02|3959.19
#2025-01-03|3985.87
#2025-01-06|4011.07
#2025-01-07|4041.76
#2025-01-08|3980.89
#2025-01-09|3956.86
#2025-01-10|3918.82
#2025-01-13|3886.94
#2025-01-14|3913.45
#2025-01-15|3932.72
#2025-01-16|3939.03
#2025-01-17|3961.58
#2025-01-20|4020.90
#2025-01-21|4037.84
#2025-01-22|4096.72
#2025-01-23|4155.60
#2025-01-24|4144.60
#2025-01-27|4133.78
#2025-01-28|4085.28
#2025-01-29|4069.68
#2025-01-30|4103.06
#2025-01-31|4034.30
#2025-02-03|3847.19
#2025-02-04|3947.13
#2025-02-05|4022.94
#2025-02-06|4004.18
#2025-02-07|3965.86
#2025-02-10|4009.42
#2025-02-11|4004.87
#2025-02-12|3992.56
#2025-02-13|4014.21
#2025-02-14|4010.30
#2025-02-17|4004.67
#2025-02-18|4059.41
#2025-02-19|4047.76
#2025-02-20|4014.27
#2025-02-21|3982.18
#2025-02-24|3936.21
#2025-02-25|3964.24
#2025-02-26|3968.56
#2025-02-27|3908.02
#2025-02-28|3969.60
#2025-03-03|3873.32
#2025-03-04|3773.80
#2025-03-05|3868.80
#2025-03-06|3924.80
#2025-03-07|3909.10
#2025-03-10|3801.97
#2025-03-11|3715.65
#2025-03-12|3776.08
#2025-03-13|3726.88
#2025-03-14|3814.14
#2025-03-17|3843.96
#2025-03-18|3810.14
#2025-03-19|3836.64
#2025-03-20|3821.40
#2025-03-21|3761.11
#2025-03-24|3846.65
#2025-03-25|3813.58
#2025-03-26|3853.24
#2025-03-27|3804.05
#2025-03-28|3715.60
#2025-03-31|3722.58
#2025-04-01|3760.21
#2025-04-02|3837.15
#2025-04-03|3691.70
#2025-04-04|3647.42
#2025-04-07|3589.86
#2025-04-08|3528.56
#2025-04-09|3777.28
#2025-04-10|3685.66
#2025-04-11|3821.84
#2025-04-14|3854.81
#2025-04-15|3849.85
#2025-04-16|3821.25
#2025-04-17|3853.20
#2025-04-18|3853.20
#2025-04-21|3823.42
#2025-04-22|3806.69
#2025-04-23|3845.20
#2025-04-24|3865.09
#2025-04-25|3832.30
#2025-04-28|3822.43
#2025-04-29|3823.24
#2025-04-30|3846.91
#2025-05-01|3837.02
#2025-05-02|3967.67
#2025-05-05|3901.84
#2025-05-06|3889.53
#2025-05-07|3949.88
#2025-05-08|3989.58
#2025-05-09|3969.55
#2025-05-12|4081.13
#2025-05-13|4125.27
#2025-05-14|4203.49
#2025-05-15|4251.34
#2025-05-16|4276.34
#2025-05-19|4291.89
#2025-05-20|4280.06
#2025-05-21|4246.64
#2025-05-22|4238.34
#2025-05-23|4233.88
#2025-05-26|4291.06
#2025-05-27|4295.93
#2025-05-28|4280.80
#2025-05-29|4288.26
#2025-05-30|4296.76
#2025-06-02|4305.97
#2025-06-03|4326.53
#2025-06-04|4336.42
#2025-06-05|4330.23
#2025-06-06|4334.12
#2025-06-09|4338.88
#2025-06-10|4344.56
#2025-06-11|4339.05
#2025-06-12|4364.92
#2025-06-13|4324.06
#2025-06-16|4379.52
#2025-06-17|4316.64
#2025-06-18|4294.50
#2025-06-19|4289.14
#2025-06-20|4295.74
#2025-06-23|4304.07
#2025-06-24|4317.11
#2025-06-25|4273.60
#2025-06-26|4350.17
#2025-06-27|4354.64
#2025-06-30|4387.37
#2025-07-01|4384.07
#2025-07-02|4488.17
#2025-07-03|4516.94
#2025-07-04|4504.74
#2025-07-07|4455.12
#2025-07-08|4490.14
#2025-07-09|4502.30
#2025-07-10|4544.46
#2025-07-11|4506.14
#2025-07-14|4515.05
#2025-07-15|4490.12
#2025-07-16|4476.44
#2025-07-17|4475.35
#2025-07-18|4419.14
#2025-07-21|4409.14
#2025-07-22|4421.72
#2025-07-23|4382.75
#2025-07-24|4355.56
#2025-07-25|4366.17
#2025-07-28|4330.72
#2025-07-29|4323.29
#2025-07-30|4310.77
#2025-07-31|4256.44
#2025-08-01|4236.72
#2025-08-04|4243.00
#2025-08-05|4311.43
#2025-08-06|4336.05
#2025-08-07|4273.31
#2025-08-08|4274.72
#2025-08-11|4268.86
#2025-08-12|4319.50
#2025-08-13|4331.97
#2025-08-14|4255.99
#2025-08-15|4260.46
#2025-08-18|4244.47
#2025-08-19|4286.38
#2025-08-20|4250.59
#2025-08-21|4244.88
#2025-08-22|4320.25
#2025-08-25|4264.81
#2025-08-26|4332.03
#2025-08-27|4340.64
#2025-08-28|4337.18
#2025-08-29|4341.88
#2025-09-01|4335.75
#2025-09-02|4314.74
#2025-09-03|4332.01
#2025-09-04|4338.50
#2025-09-05|4340.70
#2025-09-08|4296.15
#2025-09-09|4256.04
#2025-09-10|4249.75
#2025-09-11|4320.05
#2025-09-12|4288.64
#2025-09-15|4348.76
#2025-09-16|4367.16
#2025-09-17|4337.65
#2025-09-18|4331.36
#2025-09-19|4361.91
#2025-09-22|4356.76
#2025-09-23|4282.98
#2025-09-24|4283.28
#2025-09-25|4284.94
#2025-09-26|4261.63
#2025-09-29|4285.82
#2025-09-30|4318.23
#2025-10-01|4331.54
#2025-10-02|4350.81
#2025-10-03|4415.19
#2025-10-06|4416.51
#2025-10-07|4404.24
#2025-10-08|4421.63
#2025-10-09|4362.32
#2025-10-10|4307.59
#2025-10-13|4297.19
#2025-10-14|4375.27
#2025-10-15|4402.19
#2025-10-16|4345.20
#2025-10-17|4352.73
#2025-10-20|4384.48
#2025-10-21|4379.17
#2025-10-22|4398.64
#2025-10-23|4398.41
#2025-10-24|4389.32
#2025-10-27|4374.58
#2025-10-28|4379.28
#2025-10-29|4351.72
#2025-10-30|4301.21
#2025-10-31|4334.03
#2025-11-03|4315.58
#2025-11-04|4249.23
#2025-11-05|4271.76
#2025-11-06|4173.82
#2025-11-07|4212.65
#2025-11-10|4223.01
#2025-11-11|4257.26
#2025-11-12|4339.18
#2025-11-13|4251.90
#2025-11-14|4236.05
#2025-11-17|4181.23
#2025-11-18|4127.87
#2025-11-19|4143.91
#2025-11-20|4098.38
#2025-11-21|4115.86
#2025-11-24|4117.29
#2025-11-25|4186.95
#2025-11-26|4231.39
#2025-11-27|4240.07
#2025-11-28|4283.13
#2025-12-01|4255.08
#2025-12-02|4240.45
#2025-12-03|4321.06
#2025-12-04|4340.58
#2025-12-05|4326.94
#2025-12-08|4359.29
#2025-12-09|4329.06
#2025-12-10|4348.99
#2025-12-11|4395.22
#2025-12-12|4386.14
#2025-12-15|4386.30
#2025-12-16|4363.17
#2025-12-17|4339.98
#2025-12-18|4404.26
#2025-12-19|4402.02
#2025-12-22|4451.16
#2025-12-23|4467.76
#2025-12-24|4473.59
#2025-12-25|4473.59
#2025-12-26|4477.04
#2025-12-29|4485.75
#2025-12-30|4450.23
#2025-12-31|4433.47
#2026-01-01|4433.47
#2026-01-02|4490.65
#2026-01-05|4482.23
#2026-01-06|4513.44
#2026-01-07|4397.22
#2026-01-08|4454.19
#2026-01-09|4481.03
#2026-01-12|4500.08
#2026-01-13|4461.84
#2026-01-14|4488.78
#2026-01-15|4547.11
#2026-01-16|4587.86
#2026-01-19|4604.60
#2026-01-20|4495.57
#2026-01-21|4574.83
#2026-01-22|4594.77
#2026-01-23|4588.59
#2026-01-26|4568.17
#2026-01-27|4614.47
#2026-01-28|4585.74
#2026-01-29|4635.25
#2026-01-30|4554.71
#2026-02-02|4563.79
#2026-02-03|4627.34
#2026-02-04|4716.24
#2026-02-05|4672.86
#2026-02-06|4774.33
#2026-02-09|4828.17
#2026-02-10|4909.88
#2026-02-11|4871.91
#2026-02-12|4758.84
#2026-02-13|4775.41
#2026-02-16|4777.16
#2026-02-17|4798.54
#2026-02-18|4831.10
#2026-02-19|4884.63
#2026-02-20|4913.70
#2026-02-23|4841.16
#2026-02-24|4897.82
#2026-02-25|4881.16
#2026-02-26|4970.65
#2026-02-27|4994.33
#2026-03-02|5037.48
#2026-03-03|4961.52
#2026-03-04|4947.78
#2026-03-05|4868.42
#2026-03-06|4750.95
#2026-03-09|4793.63
#2026-03-10|4792.26
#2026-03-11|4771.01
#2026-03-12|4655.79
#2026-03-13|4647.49
#2026-03-16|4707.75
#2026-03-17|4657.69
#2026-03-18|4611.32
#2026-03-19|4528.54
#2026-03-20|4482.15
#2026-03-23|4597.71
#2026-03-24|4570.15
#2026-03-25|4619.96
#2026-03-26|4540.35
#2026-03-27|4495.92
#2026-03-30|4459.91
#2026-03-31|4537.68
#2026-04-01|4594.94
#2026-04-02|4589.23
#2026-04-03|4589.23
#2026-04-06|4636.48