Table Data - Nasdaq North America Retail Index
| Title | Nasdaq North America Retail Index |
|---|---|
| Series ID | NASDAQNQNA4040 |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:53 PM CDT |
| Notes | For more information about this series, see: NQNA4040 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 545.03 |
| 2001-04-02 | 541.64 |
| 2001-04-03 | 528.57 |
| 2001-04-04 | 529.86 |
| 2001-04-05 | 542.34 |
| 2001-04-06 | 538.12 |
| 2001-04-09 | 532.73 |
| 2001-04-10 | 541.01 |
| 2001-04-11 | 533.12 |
| 2001-04-12 | 532.80 |
| 2001-04-13 | . |
| 2001-04-16 | 528.95 |
| 2001-04-17 | 533.53 |
| 2001-04-18 | 561.58 |
| 2001-04-19 | 563.57 |
| 2001-04-20 | 559.57 |
| 2001-04-23 | 557.58 |
| 2001-04-24 | 546.66 |
| 2001-04-25 | 554.69 |
| 2001-04-26 | 562.81 |
| 2001-04-27 | 577.34 |
| 2001-04-30 | 572.54 |
| 2001-05-01 | 585.90 |
| 2001-05-02 | 583.22 |
| 2001-05-03 | 577.88 |
| 2001-05-04 | 582.00 |
| 2001-05-07 | 575.36 |
| 2001-05-08 | 576.02 |
| 2001-05-09 | 571.71 |
| 2001-05-10 | 584.81 |
| 2001-05-11 | 585.27 |
| 2001-05-14 | 585.26 |
| 2001-05-15 | 581.05 |
| 2001-05-16 | 587.78 |
| 2001-05-17 | 594.42 |
| 2001-05-18 | 594.32 |
| 2001-05-21 | 605.88 |
| 2001-05-22 | 605.46 |
| 2001-05-23 | 594.60 |
| 2001-05-24 | 600.54 |
| 2001-05-25 | 595.00 |
| 2001-05-28 | . |
| 2001-05-29 | 589.26 |
| 2001-05-30 | 585.67 |
| 2001-05-31 | 586.70 |
| 2001-06-01 | 587.69 |
| 2001-06-04 | 587.56 |
| 2001-06-05 | 594.28 |
| 2001-06-06 | 591.33 |
| 2001-06-07 | 596.70 |
| 2001-06-08 | 595.66 |
| 2001-06-11 | 587.68 |
| 2001-06-12 | 592.27 |
| 2001-06-13 | 589.36 |
| 2001-06-14 | 583.21 |
| 2001-06-15 | 576.15 |
| 2001-06-18 | 581.75 |
| 2001-06-19 | 584.76 |
| 2001-06-20 | 590.59 |
| 2001-06-21 | 599.06 |
| 2001-06-22 | 590.93 |
| 2001-06-25 | 580.91 |
| 2001-06-26 | 576.26 |
| 2001-06-27 | 568.73 |
| 2001-06-28 | 577.80 |
| 2001-06-29 | 574.48 |
| 2001-07-02 | 579.37 |
| 2001-07-03 | 578.73 |
| 2001-07-04 | . |
| 2001-07-05 | 570.81 |
| 2001-07-06 | 558.23 |
| 2001-07-09 | 559.71 |
| 2001-07-10 | 551.56 |
| 2001-07-11 | 557.13 |
| 2001-07-12 | 577.38 |
| 2001-07-13 | 583.44 |
| 2001-07-16 | 585.99 |
| 2001-07-17 | 589.88 |
| 2001-07-18 | 592.98 |
| 2001-07-19 | 597.70 |
| 2001-07-20 | 600.00 |
| 2001-07-23 | 590.63 |
| 2001-07-24 | 582.60 |
| 2001-07-25 | 592.05 |
| 2001-07-26 | 594.29 |
| 2001-07-27 | 593.38 |
| 2001-07-30 | 596.44 |
| 2001-07-31 | 600.45 |
| 2001-08-01 | 593.83 |
| 2001-08-02 | 600.13 |
| 2001-08-03 | 596.84 |
| 2001-08-06 | 589.35 |
| 2001-08-07 | 593.85 |
| 2001-08-08 | 586.58 |
| 2001-08-09 | 585.19 |
| 2001-08-10 | 584.69 |
| 2001-08-13 | 581.41 |
| 2001-08-14 | 586.66 |
| 2001-08-15 | 583.86 |
| 2001-08-16 | 584.47 |
| 2001-08-17 | 576.41 |
| 2001-08-20 | 585.01 |
| 2001-08-21 | 572.21 |
| 2001-08-22 | 574.78 |
| 2001-08-23 | 569.53 |
| 2001-08-24 | 584.10 |
| 2001-08-27 | 578.52 |
| 2001-08-28 | 572.80 |
| 2001-08-29 | 566.27 |
| 2001-08-30 | 557.50 |
| 2001-08-31 | 560.52 |
| 2001-09-03 | . |
| 2001-09-04 | 565.38 |
| 2001-09-05 | 562.31 |
| 2001-09-06 | 545.09 |
| 2001-09-07 | 526.89 |
| 2001-09-10 | 523.40 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 488.39 |
| 2001-09-18 | 491.57 |
| 2001-09-19 | 485.35 |
| 2001-09-20 | 470.14 |
| 2001-09-21 | 461.98 |
| 2001-09-24 | 487.58 |
| 2001-09-25 | 493.86 |
| 2001-09-26 | 490.52 |
| 2001-09-27 | 496.43 |
| 2001-09-28 | 507.98 |
| 2001-10-01 | 507.01 |
| 2001-10-02 | 519.58 |
| 2001-10-03 | 537.35 |
| 2001-10-04 | 527.47 |
| 2001-10-05 | 530.38 |
| 2001-10-08 | 520.76 |
| 2001-10-09 | 518.81 |
| 2001-10-10 | 535.12 |
| 2001-10-11 | 548.50 |
| 2001-10-12 | 541.75 |
| 2001-10-15 | 542.15 |
| 2001-10-16 | 545.94 |
| 2001-10-17 | 533.90 |
| 2001-10-18 | 533.15 |
| 2001-10-19 | 538.58 |
| 2001-10-22 | 539.22 |
| 2001-10-23 | 538.17 |
| 2001-10-24 | 534.26 |
| 2001-10-25 | 539.81 |
| 2001-10-26 | 540.74 |
| 2001-10-29 | 526.62 |
| 2001-10-30 | 510.95 |
| 2001-10-31 | 517.73 |
| 2001-11-01 | 525.07 |
| 2001-11-02 | 533.17 |
| 2001-11-05 | 543.53 |
| 2001-11-06 | 551.71 |
| 2001-11-07 | 548.02 |
| 2001-11-08 | 546.93 |
| 2001-11-09 | 548.85 |
| 2001-11-12 | 549.72 |
| 2001-11-13 | 561.89 |
| 2001-11-14 | 574.04 |
| 2001-11-15 | 577.34 |
| 2001-11-16 | 569.11 |
| 2001-11-19 | 581.48 |
| 2001-11-20 | 577.36 |
| 2001-11-21 | 574.58 |
| 2001-11-22 | . |
| 2001-11-23 | 582.35 |
| 2001-11-26 | 584.86 |
| 2001-11-27 | 577.51 |
| 2001-11-28 | 574.35 |
| 2001-11-29 | 575.32 |
| 2001-11-30 | 581.68 |
| 2001-12-03 | 577.03 |
| 2001-12-04 | 584.26 |
| 2001-12-05 | 601.48 |
| 2001-12-06 | 594.38 |
| 2001-12-07 | 591.33 |
| 2001-12-10 | 579.60 |
| 2001-12-11 | 573.59 |
| 2001-12-12 | 572.93 |
| 2001-12-13 | 568.47 |
| 2001-12-14 | 578.13 |
| 2001-12-17 | 585.82 |
| 2001-12-18 | 587.20 |
| 2001-12-19 | 590.51 |
| 2001-12-20 | 590.54 |
| 2001-12-21 | 599.89 |
| 2001-12-24 | 599.95 |
| 2001-12-25 | . |
| 2001-12-26 | 604.36 |
| 2001-12-27 | 607.99 |
| 2001-12-28 | 612.04 |
| 2001-12-31 | 606.46 |
| 2002-01-01 | . |
| 2002-01-02 | 602.69 |
| 2002-01-03 | 602.74 |
| 2002-01-04 | 607.34 |
| 2002-01-07 | 604.45 |
| 2002-01-08 | 606.56 |
| 2002-01-09 | 598.24 |
| 2002-01-10 | 601.15 |
| 2002-01-11 | 594.21 |
| 2002-01-14 | 590.73 |
| 2002-01-15 | 593.32 |
| 2002-01-16 | 587.31 |
| 2002-01-17 | 591.44 |
| 2002-01-18 | 590.26 |
| 2002-01-21 | . |
| 2002-01-22 | 597.64 |
| 2002-01-23 | 606.95 |
| 2002-01-24 | 607.15 |
| 2002-01-25 | 601.95 |
| 2002-01-28 | 607.73 |
| 2002-01-29 | 596.06 |
| 2002-01-30 | 610.25 |
| 2002-01-31 | 617.65 |
| 2002-02-01 | 609.99 |
| 2002-02-04 | 604.66 |
| 2002-02-05 | 605.83 |
| 2002-02-06 | 600.48 |
| 2002-02-07 | 596.81 |
| 2002-02-08 | 602.01 |
| 2002-02-11 | 613.20 |
| 2002-02-12 | 612.90 |
| 2002-02-13 | 619.29 |
| 2002-02-14 | 620.57 |
| 2002-02-15 | 613.99 |
| 2002-02-18 | . |
| 2002-02-19 | 605.94 |
| 2002-02-20 | 617.02 |
| 2002-02-21 | 611.11 |
| 2002-02-22 | 610.73 |
| 2002-02-25 | 619.75 |
| 2002-02-26 | 626.18 |
| 2002-02-27 | 620.36 |
| 2002-02-28 | 617.88 |
| 2002-03-01 | 623.83 |
| 2002-03-04 | 627.47 |
| 2002-03-05 | 609.35 |
| 2002-03-06 | 617.16 |
| 2002-03-07 | 621.29 |
| 2002-03-08 | 626.79 |
| 2002-03-11 | 626.80 |
| 2002-03-12 | 627.93 |
| 2002-03-13 | 626.13 |
| 2002-03-14 | 628.33 |
| 2002-03-15 | 638.06 |
| 2002-03-18 | 636.81 |
| 2002-03-19 | 640.23 |
| 2002-03-20 | 638.69 |
| 2002-03-21 | 634.47 |
| 2002-03-22 | 634.09 |
| 2002-03-25 | 624.35 |
| 2002-03-26 | 628.03 |
| 2002-03-27 | 630.86 |
| 2002-03-28 | 629.38 |
| 2002-03-29 | . |
| 2002-04-01 | 622.04 |
| 2002-04-02 | 613.05 |
| 2002-04-03 | 608.98 |
| 2002-04-04 | 618.06 |
| 2002-04-05 | 620.64 |
| 2002-04-08 | 629.40 |
| 2002-04-09 | 632.81 |
| 2002-04-10 | 641.20 |
| 2002-04-11 | 631.52 |
| 2002-04-12 | 639.74 |
| 2002-04-15 | 633.75 |
| 2002-04-16 | 640.45 |
| 2002-04-17 | 634.14 |
| 2002-04-18 | 635.48 |
| 2002-04-19 | 637.56 |
| 2002-04-22 | 631.28 |
| 2002-04-23 | 632.69 |
| 2002-04-24 | 627.48 |
| 2002-04-25 | 629.48 |
| 2002-04-26 | 622.77 |
| 2002-04-29 | 618.73 |
| 2002-04-30 | 621.29 |
| 2002-05-01 | 624.26 |
| 2002-05-02 | 626.68 |
| 2002-05-03 | 621.70 |
| 2002-05-06 | 613.40 |
| 2002-05-07 | 619.71 |
| 2002-05-08 | 627.65 |
| 2002-05-09 | 620.93 |
| 2002-05-10 | 611.59 |
| 2002-05-13 | 616.35 |
| 2002-05-14 | 634.34 |
| 2002-05-15 | 632.04 |
| 2002-05-16 | 634.88 |
| 2002-05-17 | 640.09 |
| 2002-05-20 | 636.97 |
| 2002-05-21 | 622.39 |
| 2002-05-22 | 622.01 |
| 2002-05-23 | 625.06 |
| 2002-05-24 | 621.43 |
| 2002-05-27 | . |
| 2002-05-28 | 612.38 |
| 2002-05-29 | 609.73 |
| 2002-05-30 | 605.93 |
| 2002-05-31 | 613.49 |
| 2002-06-03 | 600.64 |
| 2002-06-04 | 597.69 |
| 2002-06-05 | 607.05 |
| 2002-06-06 | 595.93 |
| 2002-06-07 | 599.03 |
| 2002-06-10 | 608.37 |
| 2002-06-11 | 602.60 |
| 2002-06-12 | 602.21 |
| 2002-06-13 | 591.61 |
| 2002-06-14 | 587.99 |
| 2002-06-17 | 603.59 |
| 2002-06-18 | 599.50 |
| 2002-06-19 | 597.09 |
| 2002-06-20 | 588.48 |
| 2002-06-21 | 579.88 |
| 2002-06-24 | 579.21 |
| 2002-06-25 | 572.00 |
| 2002-06-26 | 573.42 |
| 2002-06-27 | 586.59 |
| 2002-06-28 | 580.64 |
| 2002-07-01 | 567.65 |
| 2002-07-02 | 550.42 |
| 2002-07-03 | 562.66 |
| 2002-07-04 | . |
| 2002-07-05 | 580.47 |
| 2002-07-08 | 573.37 |
| 2002-07-09 | 560.10 |
| 2002-07-10 | 546.10 |
| 2002-07-11 | 541.22 |
| 2002-07-12 | 529.07 |
| 2002-07-15 | 528.42 |
| 2002-07-16 | 510.20 |
| 2002-07-17 | 506.76 |
| 2002-07-18 | 497.86 |
| 2002-07-19 | 483.93 |
| 2002-07-22 | 469.89 |
| 2002-07-23 | 465.36 |
| 2002-07-24 | 498.89 |
| 2002-07-25 | 491.17 |
| 2002-07-26 | 500.30 |
| 2002-07-29 | 525.06 |
| 2002-07-30 | 519.06 |
| 2002-07-31 | 514.97 |
| 2002-08-01 | 498.16 |
| 2002-08-02 | 481.37 |
| 2002-08-05 | 472.43 |
| 2002-08-06 | 489.16 |
| 2002-08-07 | 496.06 |
| 2002-08-08 | 498.07 |
| 2002-08-09 | 501.42 |
| 2002-08-12 | 493.57 |
| 2002-08-13 | 490.54 |
| 2002-08-14 | 516.57 |
| 2002-08-15 | 532.82 |
| 2002-08-16 | 528.58 |
| 2002-08-19 | 541.50 |
| 2002-08-20 | 539.22 |
| 2002-08-21 | 545.67 |
| 2002-08-22 | 550.88 |
| 2002-08-23 | 538.42 |
| 2002-08-26 | 542.33 |
| 2002-08-27 | 531.52 |
| 2002-08-28 | 524.78 |
| 2002-08-29 | 525.30 |
| 2002-08-30 | 526.36 |
| 2002-09-02 | . |
| 2002-09-03 | 511.76 |
| 2002-09-04 | 521.52 |
| 2002-09-05 | 515.54 |
| 2002-09-06 | 531.32 |
| 2002-09-09 | 536.78 |
| 2002-09-10 | 542.72 |
| 2002-09-11 | 542.66 |
| 2002-09-12 | 531.05 |
| 2002-09-13 | 539.24 |
| 2002-09-16 | 542.66 |
| 2002-09-17 | 530.56 |
| 2002-09-18 | 529.68 |
| 2002-09-19 | 517.85 |
| 2002-09-20 | 517.64 |
| 2002-09-23 | 504.28 |
| 2002-09-24 | 494.59 |
| 2002-09-25 | 502.58 |
| 2002-09-26 | 516.65 |
| 2002-09-27 | 496.69 |
| 2002-09-30 | 478.18 |
| 2002-10-01 | 488.17 |
| 2002-10-02 | 476.71 |
| 2002-10-03 | 471.83 |
| 2002-10-04 | 470.95 |
| 2002-10-07 | 453.49 |
| 2002-10-08 | 471.84 |
| 2002-10-09 | 453.39 |
| 2002-10-10 | 462.35 |
| 2002-10-11 | 485.25 |
| 2002-10-14 | 489.92 |
| 2002-10-15 | 513.81 |
| 2002-10-16 | 506.08 |
| 2002-10-17 | 505.87 |
| 2002-10-18 | 514.20 |
| 2002-10-21 | 520.18 |
| 2002-10-22 | 514.46 |
| 2002-10-23 | 522.22 |
| 2002-10-24 | 516.91 |
| 2002-10-25 | 527.54 |
| 2002-10-28 | 517.30 |
| 2002-10-29 | 520.53 |
| 2002-10-30 | 512.18 |
| 2002-10-31 | 506.63 |
| 2002-11-01 | 513.00 |
| 2002-11-04 | 502.75 |
| 2002-11-05 | 508.11 |
| 2002-11-06 | 509.82 |
| 2002-11-07 | 501.03 |
| 2002-11-08 | 493.26 |
| 2002-11-11 | 483.85 |
| 2002-11-12 | 490.92 |
| 2002-11-13 | 496.14 |
| 2002-11-14 | 509.96 |
| 2002-11-15 | 514.72 |
| 2002-11-18 | 505.82 |
| 2002-11-19 | 494.57 |
| 2002-11-20 | 502.71 |
| 2002-11-21 | 506.69 |
| 2002-11-22 | 506.91 |
| 2002-11-25 | 507.59 |
| 2002-11-26 | 499.95 |
| 2002-11-27 | 515.76 |
| 2002-11-28 | . |
| 2002-11-29 | 513.14 |
| 2002-12-02 | 515.39 |
| 2002-12-03 | 506.58 |
| 2002-12-04 | 511.00 |
| 2002-12-05 | 502.27 |
| 2002-12-06 | 504.01 |
| 2002-12-09 | 492.24 |
| 2002-12-10 | 500.58 |
| 2002-12-11 | 497.29 |
| 2002-12-12 | 496.36 |
| 2002-12-13 | 487.16 |
| 2002-12-16 | 497.49 |
| 2002-12-17 | 486.76 |
| 2002-12-18 | 480.83 |
| 2002-12-19 | 476.87 |
| 2002-12-20 | 482.29 |
| 2002-12-23 | 474.08 |
| 2002-12-24 | 471.41 |
| 2002-12-25 | . |
| 2002-12-26 | 473.50 |
| 2002-12-27 | 467.55 |
| 2002-12-30 | 475.63 |
| 2002-12-31 | 476.74 |
| 2003-01-01 | . |
| 2003-01-02 | 492.03 |
| 2003-01-03 | 480.26 |
| 2003-01-06 | 482.93 |
| 2003-01-07 | 481.86 |
| 2003-01-08 | 478.58 |
| 2003-01-09 | 491.72 |
| 2003-01-10 | 490.74 |
| 2003-01-13 | 489.41 |
| 2003-01-14 | 489.52 |
| 2003-01-15 | 484.00 |
| 2003-01-16 | 485.09 |
| 2003-01-17 | 481.77 |
| 2003-01-20 | . |
| 2003-01-21 | 470.61 |
| 2003-01-22 | 465.65 |
| 2003-01-23 | 470.47 |
| 2003-01-24 | 458.12 |
| 2003-01-27 | 451.06 |
| 2003-01-28 | 456.07 |
| 2003-01-29 | 457.90 |
| 2003-01-30 | 452.57 |
| 2003-01-31 | 457.12 |
| 2003-02-03 | 459.21 |
| 2003-02-04 | 453.39 |
| 2003-02-05 | 452.21 |
| 2003-02-06 | 450.03 |
| 2003-02-07 | 444.38 |
| 2003-02-10 | 445.77 |
| 2003-02-11 | 445.69 |
| 2003-02-12 | 443.21 |
| 2003-02-13 | 438.52 |
| 2003-02-14 | 449.65 |
| 2003-02-17 | . |
| 2003-02-18 | 457.25 |
| 2003-02-19 | 452.05 |
| 2003-02-20 | 448.45 |
| 2003-02-21 | 457.32 |
| 2003-02-24 | 448.38 |
| 2003-02-25 | 454.09 |
| 2003-02-26 | 449.77 |
| 2003-02-27 | 453.31 |
| 2003-02-28 | 454.15 |
| 2003-03-03 | 449.59 |
| 2003-03-04 | 439.73 |
| 2003-03-05 | 441.22 |
| 2003-03-06 | 439.56 |
| 2003-03-07 | 445.05 |
| 2003-03-10 | 434.86 |
| 2003-03-11 | 433.01 |
| 2003-03-12 | 436.18 |
| 2003-03-13 | 453.48 |
| 2003-03-14 | 452.95 |
| 2003-03-17 | 475.01 |
| 2003-03-18 | 477.18 |
| 2003-03-19 | 481.25 |
| 2003-03-20 | 483.96 |
| 2003-03-21 | 497.46 |
| 2003-03-24 | 477.66 |
| 2003-03-25 | 486.90 |
| 2003-03-26 | 487.62 |
| 2003-03-27 | 485.00 |
| 2003-03-28 | 480.41 |
| 2003-03-31 | 473.76 |
| 2003-04-01 | 475.79 |
| 2003-04-02 | 491.35 |
| 2003-04-03 | 492.59 |
| 2003-04-04 | 495.46 |
| 2003-04-07 | 497.28 |
| 2003-04-08 | 495.91 |
| 2003-04-09 | 487.31 |
| 2003-04-10 | 496.04 |
| 2003-04-11 | 492.07 |
| 2003-04-14 | 501.22 |
| 2003-04-15 | 507.56 |
| 2003-04-16 | 496.72 |
| 2003-04-17 | 505.74 |
| 2003-04-18 | . |
| 2003-04-21 | 503.31 |
| 2003-04-22 | 511.57 |
| 2003-04-23 | 510.87 |
| 2003-04-24 | 505.49 |
| 2003-04-25 | 503.12 |
| 2003-04-28 | 513.47 |
| 2003-04-29 | 519.08 |
| 2003-04-30 | 517.74 |
| 2003-05-01 | 514.82 |
| 2003-05-02 | 523.92 |
| 2003-05-05 | 522.99 |
| 2003-05-06 | 529.46 |
| 2003-05-07 | 525.93 |
| 2003-05-08 | 523.64 |
| 2003-05-09 | 530.57 |
| 2003-05-12 | 539.93 |
| 2003-05-13 | 536.97 |
| 2003-05-14 | 529.63 |
| 2003-05-15 | 528.06 |
| 2003-05-16 | 524.07 |
| 2003-05-19 | 509.69 |
| 2003-05-20 | 513.91 |
| 2003-05-21 | 514.22 |
| 2003-05-22 | 521.16 |
| 2003-05-23 | 517.57 |
| 2003-05-26 | . |
| 2003-05-27 | 527.47 |
| 2003-05-28 | 532.81 |
| 2003-05-29 | 530.79 |
| 2003-05-30 | 539.29 |
| 2003-06-02 | 542.34 |
| 2003-06-03 | 545.27 |
| 2003-06-04 | 553.06 |
| 2003-06-05 | 558.68 |
| 2003-06-06 | 554.91 |
| 2003-06-09 | 548.02 |
| 2003-06-10 | 554.05 |
| 2003-06-11 | 559.93 |
| 2003-06-12 | 558.86 |
| 2003-06-13 | 552.70 |
| 2003-06-16 | 566.64 |
| 2003-06-17 | 565.10 |
| 2003-06-18 | 564.06 |
| 2003-06-19 | 556.36 |
| 2003-06-20 | 556.06 |
| 2003-06-23 | 547.27 |
| 2003-06-24 | 552.82 |
| 2003-06-25 | 551.48 |
| 2003-06-26 | 556.80 |
| 2003-06-27 | 553.61 |
| 2003-06-30 | 555.46 |
| 2003-07-01 | 558.31 |
| 2003-07-02 | 565.02 |
| 2003-07-03 | 561.01 |
| 2003-07-04 | . |
| 2003-07-07 | 573.41 |
| 2003-07-08 | 583.26 |
| 2003-07-09 | 576.11 |
| 2003-07-10 | 568.20 |
| 2003-07-11 | 576.80 |
| 2003-07-14 | 580.94 |
| 2003-07-15 | 580.96 |
| 2003-07-16 | 578.64 |
| 2003-07-17 | 570.46 |
| 2003-07-18 | 573.94 |
| 2003-07-21 | 567.54 |
| 2003-07-22 | 570.94 |
| 2003-07-23 | 575.32 |
| 2003-07-24 | 571.28 |
| 2003-07-25 | 577.52 |
| 2003-07-28 | 579.58 |
| 2003-07-29 | 574.20 |
| 2003-07-30 | 573.86 |
| 2003-07-31 | 572.57 |
| 2003-08-01 | 567.76 |
| 2003-08-04 | 569.68 |
| 2003-08-05 | 558.02 |
| 2003-08-06 | 559.76 |
| 2003-08-07 | 567.49 |
| 2003-08-08 | 573.15 |
| 2003-08-11 | 575.23 |
| 2003-08-12 | 583.95 |
| 2003-08-13 | 584.30 |
| 2003-08-14 | 585.01 |
| 2003-08-15 | 587.68 |
| 2003-08-18 | 597.00 |
| 2003-08-19 | 597.93 |
| 2003-08-20 | 598.84 |
| 2003-08-21 | 603.96 |
| 2003-08-22 | 597.51 |
| 2003-08-25 | 598.81 |
| 2003-08-26 | 599.47 |
| 2003-08-27 | 601.64 |
| 2003-08-28 | 609.32 |
| 2003-08-29 | 612.37 |
| 2003-09-01 | . |
| 2003-09-02 | 618.31 |
| 2003-09-03 | 617.30 |
| 2003-09-04 | 616.05 |
| 2003-09-05 | 606.86 |
| 2003-09-08 | 607.07 |
| 2003-09-09 | 592.54 |
| 2003-09-10 | 588.42 |
| 2003-09-11 | 594.53 |
| 2003-09-12 | 596.00 |
| 2003-09-15 | 599.24 |
| 2003-09-16 | 605.94 |
| 2003-09-17 | 604.87 |
| 2003-09-18 | 610.89 |
| 2003-09-19 | 609.16 |
| 2003-09-22 | 600.32 |
| 2003-09-23 | 607.53 |
| 2003-09-24 | 597.55 |
| 2003-09-25 | 595.60 |
| 2003-09-26 | 589.95 |
| 2003-09-29 | 589.99 |
| 2003-09-30 | 583.56 |
| 2003-10-01 | 598.90 |
| 2003-10-02 | 599.53 |
| 2003-10-03 | 608.57 |
| 2003-10-06 | 614.43 |
| 2003-10-07 | 620.29 |
| 2003-10-08 | 617.17 |
| 2003-10-09 | 628.08 |
| 2003-10-10 | 624.74 |
| 2003-10-13 | 632.45 |
| 2003-10-14 | 635.22 |
| 2003-10-15 | 631.81 |
| 2003-10-16 | 633.64 |
| 2003-10-17 | 625.21 |
| 2003-10-20 | 627.69 |
| 2003-10-21 | 628.50 |
| 2003-10-22 | 619.88 |
| 2003-10-23 | 624.31 |
| 2003-10-24 | 620.03 |
| 2003-10-27 | 626.00 |
| 2003-10-28 | 638.27 |
| 2003-10-29 | 638.78 |
| 2003-10-30 | 637.52 |
| 2003-10-31 | 637.19 |
| 2003-11-03 | 643.33 |
| 2003-11-04 | 639.09 |
| 2003-11-05 | 635.38 |
| 2003-11-06 | 638.79 |
| 2003-11-07 | 637.91 |
| 2003-11-10 | 633.75 |
| 2003-11-11 | 634.96 |
| 2003-11-12 | 639.79 |
| 2003-11-13 | 632.72 |
| 2003-11-14 | 627.93 |
| 2003-11-17 | 621.30 |
| 2003-11-18 | 614.82 |
| 2003-11-19 | 619.90 |
| 2003-11-20 | 619.15 |
| 2003-11-21 | 621.33 |
| 2003-11-24 | 635.84 |
| 2003-11-25 | 638.22 |
| 2003-11-26 | 637.04 |
| 2003-11-27 | . |
| 2003-11-28 | 639.25 |
| 2003-12-01 | 641.25 |
| 2003-12-02 | 631.41 |
| 2003-12-03 | 624.43 |
| 2003-12-04 | 619.28 |
| 2003-12-05 | 614.75 |
| 2003-12-08 | 615.94 |
| 2003-12-09 | 608.44 |
| 2003-12-10 | 603.42 |
| 2003-12-11 | 612.33 |
| 2003-12-12 | 610.62 |
| 2003-12-15 | 599.74 |
| 2003-12-16 | 600.62 |
| 2003-12-17 | 608.49 |
| 2003-12-18 | 615.73 |
| 2003-12-19 | 614.64 |
| 2003-12-22 | 615.49 |
| 2003-12-23 | 617.71 |
| 2003-12-24 | 615.54 |
| 2003-12-25 | . |
| 2003-12-26 | 617.83 |
| 2003-12-29 | 625.28 |
| 2003-12-30 | 625.54 |
| 2003-12-31 | 626.30 |
| 2004-01-01 | . |
| 2004-01-02 | 616.97 |
| 2004-01-05 | 619.62 |
| 2004-01-06 | 626.85 |
| 2004-01-07 | 628.70 |
| 2004-01-08 | 623.77 |
| 2004-01-09 | 619.34 |
| 2004-01-12 | 620.07 |
| 2004-01-13 | 622.70 |
| 2004-01-14 | 627.89 |
| 2004-01-15 | 630.42 |
| 2004-01-16 | 631.04 |
| 2004-01-19 | . |
| 2004-01-20 | 627.14 |
| 2004-01-21 | 632.86 |
| 2004-01-22 | 635.76 |
| 2004-01-23 | 638.82 |
| 2004-01-26 | 641.87 |
| 2004-01-27 | 636.89 |
| 2004-01-28 | 622.68 |
| 2004-01-29 | 628.60 |
| 2004-01-30 | 628.62 |
| 2004-02-02 | 630.79 |
| 2004-02-03 | 630.84 |
| 2004-02-04 | 631.31 |
| 2004-02-05 | 636.24 |
| 2004-02-06 | 646.59 |
| 2004-02-09 | 646.14 |
| 2004-02-10 | 649.65 |
| 2004-02-11 | 655.82 |
| 2004-02-12 | 654.49 |
| 2004-02-13 | 648.88 |
| 2004-02-16 | . |
| 2004-02-17 | 656.56 |
| 2004-02-18 | 654.61 |
| 2004-02-19 | 653.95 |
| 2004-02-20 | 657.53 |
| 2004-02-23 | 653.97 |
| 2004-02-24 | 653.57 |
| 2004-02-25 | 655.81 |
| 2004-02-26 | 658.79 |
| 2004-02-27 | 660.95 |
| 2004-03-01 | 669.87 |
| 2004-03-02 | 663.18 |
| 2004-03-03 | 665.54 |
| 2004-03-04 | 668.06 |
| 2004-03-05 | 668.96 |
| 2004-03-08 | 664.51 |
| 2004-03-09 | 660.04 |
| 2004-03-10 | 648.38 |
| 2004-03-11 | 641.30 |
| 2004-03-12 | 648.83 |
| 2004-03-15 | 638.77 |
| 2004-03-16 | 640.42 |
| 2004-03-17 | 647.49 |
| 2004-03-18 | 649.12 |
| 2004-03-19 | 644.35 |
| 2004-03-22 | 635.38 |
| 2004-03-23 | 634.78 |
| 2004-03-24 | 635.32 |
| 2004-03-25 | 650.03 |
| 2004-03-26 | 649.35 |
| 2004-03-29 | 658.25 |
| 2004-03-30 | 660.47 |
| 2004-03-31 | 661.77 |
| 2004-04-01 | 659.40 |
| 2004-04-02 | 662.56 |
| 2004-04-05 | 668.94 |
| 2004-04-06 | 668.91 |
| 2004-04-07 | 663.27 |
| 2004-04-08 | 656.59 |
| 2004-04-09 | . |
| 2004-04-12 | 661.19 |
| 2004-04-13 | 650.95 |
| 2004-04-14 | 650.73 |
| 2004-04-15 | 654.09 |
| 2004-04-16 | 658.02 |
| 2004-04-19 | 658.04 |
| 2004-04-20 | 653.02 |
| 2004-04-21 | 657.84 |
| 2004-04-22 | 668.84 |
| 2004-04-23 | 669.36 |
| 2004-04-26 | 663.94 |
| 2004-04-27 | 667.86 |
| 2004-04-28 | 659.24 |
| 2004-04-29 | 652.37 |
| 2004-04-30 | 649.36 |
| 2004-05-03 | 652.98 |
| 2004-05-04 | 652.64 |
| 2004-05-05 | 654.16 |
| 2004-05-06 | 643.40 |
| 2004-05-07 | 630.78 |
| 2004-05-10 | 628.37 |
| 2004-05-11 | 631.59 |
| 2004-05-12 | 632.44 |
| 2004-05-13 | 631.12 |
| 2004-05-14 | 629.53 |
| 2004-05-17 | 621.57 |
| 2004-05-18 | 631.44 |
| 2004-05-19 | 629.12 |
| 2004-05-20 | 628.83 |
| 2004-05-21 | 632.86 |
| 2004-05-24 | 636.38 |
| 2004-05-25 | 649.96 |
| 2004-05-26 | 650.15 |
| 2004-05-27 | 657.71 |
| 2004-05-28 | 658.00 |
| 2004-05-31 | . |
| 2004-06-01 | 659.30 |
| 2004-06-02 | 662.38 |
| 2004-06-03 | 659.08 |
| 2004-06-04 | 660.32 |
| 2004-06-07 | 670.56 |
| 2004-06-08 | 674.15 |
| 2004-06-09 | 666.81 |
| 2004-06-10 | 668.97 |
| 2004-06-11 | . |
| 2004-06-14 | 661.20 |
| 2004-06-15 | 667.18 |
| 2004-06-16 | 667.37 |
| 2004-06-17 | 665.28 |
| 2004-06-18 | 662.85 |
| 2004-06-21 | 661.39 |
| 2004-06-22 | 660.39 |
| 2004-06-23 | 663.92 |
| 2004-06-24 | 662.48 |
| 2004-06-25 | 660.87 |
| 2004-06-28 | 661.78 |
| 2004-06-29 | 653.93 |
| 2004-06-30 | 656.80 |
| 2004-07-01 | 644.95 |
| 2004-07-02 | 641.46 |
| 2004-07-05 | . |
| 2004-07-06 | 638.96 |
| 2004-07-07 | 640.01 |
| 2004-07-08 | 630.39 |
| 2004-07-09 | 631.61 |
| 2004-07-12 | 633.42 |
| 2004-07-13 | 639.06 |
| 2004-07-14 | 634.70 |
| 2004-07-15 | 632.16 |
| 2004-07-16 | 625.04 |
| 2004-07-19 | 621.35 |
| 2004-07-20 | 631.31 |
| 2004-07-21 | 623.36 |
| 2004-07-22 | 622.36 |
| 2004-07-23 | 616.62 |
| 2004-07-26 | 610.34 |
| 2004-07-27 | 622.56 |
| 2004-07-28 | 618.69 |
| 2004-07-29 | 622.27 |
| 2004-07-30 | 620.04 |
| 2004-08-02 | 619.94 |
| 2004-08-03 | 611.77 |
| 2004-08-04 | 608.18 |
| 2004-08-05 | 593.81 |
| 2004-08-06 | 585.99 |
| 2004-08-09 | 587.86 |
| 2004-08-10 | 597.56 |
| 2004-08-11 | 593.38 |
| 2004-08-12 | 590.63 |
| 2004-08-13 | 592.01 |
| 2004-08-16 | 604.99 |
| 2004-08-17 | 612.94 |
| 2004-08-18 | 617.46 |
| 2004-08-19 | 616.69 |
| 2004-08-20 | 619.34 |
| 2004-08-23 | 614.84 |
| 2004-08-24 | 616.92 |
| 2004-08-25 | 622.15 |
| 2004-08-26 | 622.76 |
| 2004-08-27 | 622.60 |
| 2004-08-30 | 616.66 |
| 2004-08-31 | 614.45 |
| 2004-09-01 | 617.23 |
| 2004-09-02 | 630.39 |
| 2004-09-03 | 631.63 |
| 2004-09-06 | . |
| 2004-09-07 | 634.21 |
| 2004-09-08 | 628.02 |
| 2004-09-09 | 623.49 |
| 2004-09-10 | 631.11 |
| 2004-09-13 | 634.34 |
| 2004-09-14 | 636.04 |
| 2004-09-15 | 632.57 |
| 2004-09-16 | 635.02 |
| 2004-09-17 | 633.43 |
| 2004-09-20 | 629.97 |
| 2004-09-21 | 633.07 |
| 2004-09-22 | 624.92 |
| 2004-09-23 | 626.87 |
| 2004-09-24 | 628.67 |
| 2004-09-27 | 623.71 |
| 2004-09-28 | 625.71 |
| 2004-09-29 | 631.08 |
| 2004-09-30 | 629.46 |
| 2004-10-01 | 634.87 |
| 2004-10-04 | 639.64 |
| 2004-10-05 | 637.63 |
| 2004-10-06 | 640.31 |
| 2004-10-07 | 636.70 |
| 2004-10-08 | 630.96 |
| 2004-10-11 | 634.12 |
| 2004-10-12 | 632.05 |
| 2004-10-13 | 629.74 |
| 2004-10-14 | 625.29 |
| 2004-10-15 | 628.61 |
| 2004-10-18 | 636.74 |
| 2004-10-19 | 632.90 |
| 2004-10-20 | 631.79 |
| 2004-10-21 | 635.88 |
| 2004-10-22 | 629.51 |
| 2004-10-25 | 628.28 |
| 2004-10-26 | 635.77 |
| 2004-10-27 | 651.27 |
| 2004-10-28 | 654.19 |
| 2004-10-29 | 652.33 |
| 2004-11-01 | 655.18 |
| 2004-11-02 | 659.01 |
| 2004-11-03 | 662.80 |
| 2004-11-04 | 677.78 |
| 2004-11-05 | 684.26 |
| 2004-11-08 | 685.49 |
| 2004-11-09 | 684.30 |
| 2004-11-10 | 686.03 |
| 2004-11-11 | 694.02 |
| 2004-11-12 | 700.60 |
| 2004-11-15 | 704.96 |
| 2004-11-16 | 695.61 |
| 2004-11-17 | 697.18 |
| 2004-11-18 | 696.16 |
| 2004-11-19 | 686.78 |
| 2004-11-22 | 691.02 |
| 2004-11-23 | 694.39 |
| 2004-11-24 | 697.70 |
| 2004-11-25 | . |
| 2004-11-26 | 698.18 |
| 2004-11-29 | 690.17 |
| 2004-11-30 | 680.45 |
| 2004-12-01 | 692.44 |
| 2004-12-02 | 693.13 |
| 2004-12-03 | 689.91 |
| 2004-12-06 | 688.11 |
| 2004-12-07 | 681.92 |
| 2004-12-08 | 688.93 |
| 2004-12-09 | 693.20 |
| 2004-12-10 | 691.13 |
| 2004-12-13 | 692.29 |
| 2004-12-14 | 697.96 |
| 2004-12-15 | 697.92 |
| 2004-12-16 | 693.37 |
| 2004-12-17 | 686.88 |
| 2004-12-20 | 685.25 |
| 2004-12-21 | 692.03 |
| 2004-12-22 | 695.98 |
| 2004-12-23 | 693.84 |
| 2004-12-24 | . |
| 2004-12-27 | 693.48 |
| 2004-12-28 | 701.95 |
| 2004-12-29 | 704.83 |
| 2004-12-30 | 705.80 |
| 2004-12-31 | 703.90 |
| 2005-01-03 | 701.56 |
| 2005-01-04 | 692.02 |
| 2005-01-05 | 690.69 |
| 2005-01-06 | 688.19 |
| 2005-01-07 | 687.45 |
| 2005-01-10 | 690.70 |
| 2005-01-11 | 688.57 |
| 2005-01-12 | 693.75 |
| 2005-01-13 | 687.62 |
| 2005-01-14 | 693.38 |
| 2005-01-17 | . |
| 2005-01-18 | 700.30 |
| 2005-01-19 | 692.84 |
| 2005-01-20 | 681.66 |
| 2005-01-21 | 676.03 |
| 2005-01-24 | 669.83 |
| 2005-01-25 | 671.48 |
| 2005-01-26 | 676.21 |
| 2005-01-27 | 677.42 |
#2005-01-28| 675.38
#2005-01-31| 682.88
#2005-02-01| 684.97
#2005-02-02| 689.44
#2005-02-03| 690.82
#2005-02-04| 694.96
#2005-02-07| 694.07
#2005-02-08| 693.74
#2005-02-09| 685.74
#2005-02-10| 687.22
#2005-02-11| 692.06
#2005-02-14| 692.30
#2005-02-15| 695.16
#2005-02-16| 694.01
#2005-02-17| 690.03
#2005-02-18| 689.90
#2005-02-21| .
#2005-02-22| 676.15
#2005-02-23| 678.80
#2005-02-24| 683.00
#2005-02-25| 687.53
#2005-02-28| 687.02
#2005-03-01| 693.78
#2005-03-02| 693.18
#2005-03-03| 695.65
#2005-03-04| 699.95
#2005-03-07| 700.55
#2005-03-08| 697.21
#2005-03-09| 692.94
#2005-03-10| 693.45
#2005-03-11| 691.61
#2005-03-14| 692.19
#2005-03-15| 690.28
#2005-03-16| 685.39
#2005-03-17| 687.55
#2005-03-18| 683.47
#2005-03-21| 680.03
#2005-03-22| 678.96
#2005-03-23| 678.14
#2005-03-24| 678.64
#2005-03-25| .
#2005-03-28| 682.21
#2005-03-29| 677.24
#2005-03-30| 685.55
#2005-03-31| 685.71
#2005-04-01| 675.53
#2005-04-04| 681.92
#2005-04-05| 688.26
#2005-04-06| 684.95
#2005-04-07| 684.98
#2005-04-08| 677.48
#2005-04-11| 676.69
#2005-04-12| 680.65
#2005-04-13| 674.42
#2005-04-14| 667.14
#2005-04-15| 654.75
#2005-04-18| 658.76
#2005-04-19| 659.42
#2005-04-20| 649.17
#2005-04-21| 659.81
#2005-04-22| 647.65
#2005-04-25| 654.25
#2005-04-26| 651.88
#2005-04-27| 654.19
#2005-04-28| 646.85
#2005-04-29| 647.58
#2005-05-02| 653.78
#2005-05-03| 656.75
#2005-05-04| 662.89
#2005-05-05| 665.06
#2005-05-06| 665.03
#2005-05-09| 670.58
#2005-05-10| 664.88
#2005-05-11| 667.27
#2005-05-12| 661.96
#2005-05-13| 659.50
#2005-05-16| 670.31
#2005-05-17| 678.68
#2005-05-18| 690.47
#2005-05-19| 695.08
#2005-05-20| 692.55
#2005-05-23| 696.68
#2005-05-24| 695.03
#2005-05-25| 692.35
#2005-05-26| 695.71
#2005-05-27| 696.93
#2005-05-30| .
#2005-05-31| 694.34
#2005-06-01| 701.81
#2005-06-02| 709.19
#2005-06-03| 701.17
#2005-06-06| 706.39
#2005-06-07| 707.78
#2005-06-08| 703.16
#2005-06-09| 707.78
#2005-06-10| 706.32
#2005-06-13| 708.51
#2005-06-14| 718.95
#2005-06-15| 721.12
#2005-06-16| 722.37
#2005-06-17| 721.13
#2005-06-20| 720.08
#2005-06-21| 718.46
#2005-06-22| 719.85
#2005-06-23| 709.23
#2005-06-24| 702.51
#2005-06-27| 702.63
#2005-06-28| 715.04
#2005-06-29| 712.81
#2005-06-30| 709.70
#2005-07-01| 711.17
#2005-07-04| .
#2005-07-05| 724.35
#2005-07-06| 718.87
#2005-07-07| 720.71
#2005-07-08| 729.10
#2005-07-11| 734.73
#2005-07-12| 739.49
#2005-07-13| 736.29
#2005-07-14| 737.46
#2005-07-15| 740.08
#2005-07-18| 742.51
#2005-07-19| 747.47
#2005-07-20| 750.53
#2005-07-21| 746.78
#2005-07-22| 750.40
#2005-07-25| 745.92
#2005-07-26| 747.71
#2005-07-27| 753.07
#2005-07-28| 760.14
#2005-07-29| 755.20
#2005-08-01| 756.41
#2005-08-02| 758.39
#2005-08-03| 754.95
#2005-08-04| 741.56
#2005-08-05| 734.73
#2005-08-08| 731.98
#2005-08-09| 733.19
#2005-08-10| 732.36
#2005-08-11| 732.85
#2005-08-12| 732.44
#2005-08-15| 736.13
#2005-08-16| 719.16
#2005-08-17| 721.87
#2005-08-18| 720.78
#2005-08-19| 715.39
#2005-08-22| 715.29
#2005-08-23| 714.20
#2005-08-24| 707.92
#2005-08-25| 711.00
#2005-08-26| 705.34
#2005-08-29| 709.92
#2005-08-30| 701.09
#2005-08-31| 708.31
#2005-09-01| 702.13
#2005-09-02| 699.39
#2005-09-05| .
#2005-09-06| 712.76
#2005-09-07| 717.30
#2005-09-08| 709.82
#2005-09-09| 713.97
#2005-09-12| 718.68
#2005-09-13| 708.23
#2005-09-14| 702.59
#2005-09-15| 700.82
#2005-09-16| 700.64
#2005-09-19| 692.86
#2005-09-20| 680.72
#2005-09-21| 671.14
#2005-09-22| 682.98
#2005-09-23| 684.48
#2005-09-26| 685.89
#2005-09-27| 687.77
#2005-09-28| 681.93
#2005-09-29| 688.71
#2005-09-30| 692.33
#2005-10-03| 692.49
#2005-10-04| 689.66
#2005-10-05| 680.53
#2005-10-06| 681.33
#2005-10-07| 683.61
#2005-10-10| 681.19
#2005-10-11| 679.15
#2005-10-12| 672.18
#2005-10-13| 673.18
#2005-10-14| 679.82
#2005-10-17| 682.83
#2005-10-18| 676.14
#2005-10-19| 692.15
#2005-10-20| 685.45
#2005-10-21| 686.42
#2005-10-24| 695.79
#2005-10-25| 687.31
#2005-10-26| 683.09
#2005-10-27| 668.61
#2005-10-28| 682.36
#2005-10-31| 697.21
#2005-11-01| 695.09
#2005-11-02| 705.25
#2005-11-03| 709.61
#2005-11-04| 712.62
#2005-11-07| 717.55
#2005-11-08| 709.55
#2005-11-09| 711.45
#2005-11-10| 722.68
#2005-11-11| 724.07
#2005-11-14| 725.39
#2005-11-15| 714.48
#2005-11-16| 717.10
#2005-11-17| 726.96
#2005-11-18| 729.87
#2005-11-21| 733.83
#2005-11-22| 738.82
#2005-11-23| 742.18
#2005-11-24| .
#2005-11-25| 743.15
#2005-11-28| 733.15
#2005-11-29| 730.46
#2005-11-30| 726.44
#2005-12-01| 730.51
#2005-12-02| 732.60
#2005-12-05| 727.59
#2005-12-06| 730.19
#2005-12-07| 731.07
#2005-12-08| 729.72
#2005-12-09| 731.97
#2005-12-12| 734.88
#2005-12-13| 736.69
#2005-12-14| 740.37
#2005-12-15| 737.12
#2005-12-16| 734.94
#2005-12-19| 726.40
#2005-12-20| 726.16
#2005-12-21| 728.77
#2005-12-22| 727.82
#2005-12-23| 729.30
#2005-12-26| .
#2005-12-27| 721.75
#2005-12-28| 725.36
#2005-12-29| 723.10
#2005-12-30| 718.31
#2006-01-02| .
#2006-01-03| 723.15
#2006-01-04| 721.00
#2006-01-05| 719.39
#2006-01-06| 723.04
#2006-01-09| 727.95
#2006-01-10| 730.57
#2006-01-11| 733.75
#2006-01-12| 728.81
#2006-01-13| 727.08
#2006-01-16| .
#2006-01-17| 720.97
#2006-01-18| 721.86
#2006-01-19| 725.35
#2006-01-20| 712.26
#2006-01-23| 710.87
#2006-01-24| 717.79
#2006-01-25| 718.65
#2006-01-26| 723.92
#2006-01-27| 725.46
#2006-01-30| 723.98
#2006-01-31| 724.76
#2006-02-01| 724.02
#2006-02-02| 724.50
#2006-02-03| 718.96
#2006-02-06| 716.48
#2006-02-07| 711.00
#2006-02-08| 716.04
#2006-02-09| 714.50
#2006-02-10| 716.50
#2006-02-13| 716.61
#2006-02-14| 728.70
#2006-02-15| 735.38
#2006-02-16| 737.45
#2006-02-17| 733.50
#2006-02-20| .
#2006-02-21| 728.84
#2006-02-22| 733.47
#2006-02-23| 733.07
#2006-02-24| 731.20
#2006-02-27| 740.45
#2006-02-28| 732.89
#2006-03-01| 737.77
#2006-03-02| 734.14
#2006-03-03| 732.52
#2006-03-06| 728.84
#2006-03-07| 726.83
#2006-03-08| 729.47
#2006-03-09| 724.78
#2006-03-10| 731.51
#2006-03-13| 732.51
#2006-03-14| 741.37
#2006-03-15| 742.88
#2006-03-16| 747.16
#2006-03-17| 749.54
#2006-03-20| 751.01
#2006-03-21| 748.08
#2006-03-22| 750.22
#2006-03-23| 751.37
#2006-03-24| 748.98
#2006-03-27| 748.07
#2006-03-28| 746.61
#2006-03-29| 750.99
#2006-03-30| 747.64
#2006-03-31| 745.61
#2006-04-03| 740.89
#2006-04-04| 745.06
#2006-04-05| 749.64
#2006-04-06| 752.03
#2006-04-07| 744.82
#2006-04-10| 740.96
#2006-04-11| 734.99
#2006-04-12| 735.93
#2006-04-13| 736.97
#2006-04-14| .
#2006-04-17| 731.54
#2006-04-18| 743.13
#2006-04-19| 742.80
#2006-04-20| 740.08
#2006-04-21| 732.48
#2006-04-24| 730.46
#2006-04-25| 729.51
#2006-04-26| 733.49
#2006-04-27| 735.79
#2006-04-28| 733.58
#2006-05-01| 734.34
#2006-05-02| 734.24
#2006-05-03| 733.88
#2006-05-04| 735.00
#2006-05-05| 744.86
#2006-05-08| 745.33
#2006-05-09| 745.56
#2006-05-10| 743.32
#2006-05-11| 734.40
#2006-05-12| 723.38
#2006-05-15| 726.42
#2006-05-16| 719.27
#2006-05-17| 709.51
#2006-05-18| 712.78
#2006-05-19| 718.25
#2006-05-22| 713.11
#2006-05-23| 709.54
#2006-05-24| 709.69
#2006-05-25| 719.64
#2006-05-26| 721.29
#2006-05-29| .
#2006-05-30| 708.20
#2006-05-31| 715.09
#2006-06-01| 724.13
#2006-06-02| 722.08
#2006-06-05| 710.40
#2006-06-06| 707.46
#2006-06-07| 707.55
#2006-06-08| 709.90
#2006-06-09| 707.04
#2006-06-12| 696.96
#2006-06-13| 695.22
#2006-06-14| 699.93
#2006-06-15| 713.92
#2006-06-16| 709.29
#2006-06-19| 704.28
#2006-06-20| 704.70
#2006-06-21| 711.95
#2006-06-22| 707.09
#2006-06-23| 705.13
#2006-06-26| 709.67
#2006-06-27| 700.69
#2006-06-28| 701.65
#2006-06-29| 714.19
#2006-06-30| 711.33
#2006-07-03| 711.10
#2006-07-04| .
#2006-07-05| 702.55
#2006-07-06| 702.85
#2006-07-07| 697.85
#2006-07-10| 699.82
#2006-07-11| 700.39
#2006-07-12| 687.76
#2006-07-13| 680.24
#2006-07-14| 671.73
#2006-07-17| 674.25
#2006-07-18| 668.11
#2006-07-19| 683.00
#2006-07-20| 676.46
#2006-07-21| 670.86
#2006-07-24| 684.02
#2006-07-25| 689.31
#2006-07-26| 677.65
#2006-07-27| 670.96
#2006-07-28| 678.72
#2006-07-31| 678.46
#2006-08-01| 671.62
#2006-08-02| 675.25
#2006-08-03| 685.05
#2006-08-04| 686.65
#2006-08-07| 684.82
#2006-08-08| 679.61
#2006-08-09| 670.18
#2006-08-10| 682.38
#2006-08-11| 680.76
#2006-08-14| 684.46
#2006-08-15| 694.71
#2006-08-16| 701.43
#2006-08-17| 706.31
#2006-08-18| 703.45
#2006-08-21| 696.39
#2006-08-22| 694.44
#2006-08-23| 689.04
#2006-08-24| 682.71
#2006-08-25| 680.99
#2006-08-28| 688.79
#2006-08-29| 693.16
#2006-08-30| 695.29
#2006-08-31| 696.02
#2006-09-01| 703.00
#2006-09-04| .
#2006-09-05| 707.07
#2006-09-06| 701.34
#2006-09-07| 699.86
#2006-09-08| 708.73
#2006-09-11| 718.18
#2006-09-12| 732.51
#2006-09-13| 734.09
#2006-09-14| 735.95
#2006-09-15| 736.53
#2006-09-18| 733.86
#2006-09-19| 734.96
#2006-09-20| 741.66
#2006-09-21| 728.53
#2006-09-22| 729.15
#2006-09-25| 735.42
#2006-09-26| 739.06
#2006-09-27| 737.48
#2006-09-28| 741.19
#2006-09-29| 733.04
#2006-10-02| 730.11
#2006-10-03| 740.17
#2006-10-04| 751.57
#2006-10-05| 749.11
#2006-10-06| 740.17
#2006-10-09| 745.67
#2006-10-10| 747.52
#2006-10-11| 747.62
#2006-10-12| 757.81
#2006-10-13| 755.80
#2006-10-16| 754.70
#2006-10-17| 748.95
#2006-10-18| 750.15
#2006-10-19| 749.17
#2006-10-20| 751.52
#2006-10-23| 764.03
#2006-10-24| 763.24
#2006-10-25| 759.17
#2006-10-26| 769.87
#2006-10-27| 761.15
#2006-10-30| 763.80
#2006-10-31| 760.97
#2006-11-01| 748.18
#2006-11-02| 745.86
#2006-11-03| 738.74
#2006-11-06| 746.47
#2006-11-07| 749.88
#2006-11-08| 751.29
#2006-11-09| 743.67
#2006-11-10| 749.58
#2006-11-13| 746.72
#2006-11-14| 760.19
#2006-11-15| 764.02
#2006-11-16| 764.70
#2006-11-17| 761.33
#2006-11-20| 759.12
#2006-11-21| 758.59
#2006-11-22| 762.19
#2006-11-23| .
#2006-11-24| 757.99
#2006-11-27| 746.16
#2006-11-28| 745.58
#2006-11-29| 752.07
#2006-11-30| 750.17
#2006-12-01| 747.42
#2006-12-04| 759.04
#2006-12-05| 763.85
#2006-12-06| 764.95
#2006-12-07| 759.04
#2006-12-08| 759.56
#2006-12-11| 760.92
#2006-12-12| 756.53
#2006-12-13| 760.11
#2006-12-14| 770.90
#2006-12-15| 768.16
#2006-12-18| 763.66
#2006-12-19| 761.22
#2006-12-20| 758.97
#2006-12-21| 756.09
#2006-12-22| 756.49
#2006-12-25| .
#2006-12-26| 756.52
#2006-12-27| 761.57
#2006-12-28| 759.52
#2006-12-29| 757.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 763.08
#2007-01-04| 765.77
#2007-01-05| 758.49
#2007-01-08| 757.65
#2007-01-09| 762.36
#2007-01-10| 765.19
#2007-01-11| 775.57
#2007-01-12| 780.37
#2007-01-15| .
#2007-01-16| 782.01
#2007-01-17| 781.04
#2007-01-18| 785.21
#2007-01-19| 786.26
#2007-01-22| 780.38
#2007-01-23| 780.14
#2007-01-24| 787.67
#2007-01-25| 781.15
#2007-01-26| 777.96
#2007-01-29| 779.22
#2007-01-30| 780.43
#2007-01-31| 788.73
#2007-02-01| 794.95
#2007-02-02| 795.17
#2007-02-05| 794.24
#2007-02-06| 798.03
#2007-02-07| 799.66
#2007-02-08| 799.85
#2007-02-09| 794.84
#2007-02-12| 793.31
#2007-02-13| 798.55
#2007-02-14| 802.00
#2007-02-15| 807.38
#2007-02-16| 806.18
#2007-02-19| .
#2007-02-20| 814.73
#2007-02-21| 812.18
#2007-02-22| 809.87
#2007-02-23| 808.90
#2007-02-26| 805.54
#2007-02-27| 778.92
#2007-02-28| 781.45
#2007-03-01| 776.90
#2007-03-02| 769.53
#2007-03-05| 760.09
#2007-03-06| 770.69
#2007-03-07| 771.40
#2007-03-08| 777.67
#2007-03-09| 777.32
#2007-03-12| 779.28
#2007-03-13| 762.81
#2007-03-14| 762.50
#2007-03-15| 768.57
#2007-03-16| 767.88
#2007-03-19| 775.65
#2007-03-20| 781.67
#2007-03-21| 793.28
#2007-03-22| 793.11
#2007-03-23| 796.49
#2007-03-26| 797.15
#2007-03-27| 791.42
#2007-03-28| 783.98
#2007-03-29| 784.06
#2007-03-30| 785.66
#2007-04-02| 789.01
#2007-04-03| 797.88
#2007-04-04| 797.04
#2007-04-05| 799.60
#2007-04-06| .
#2007-04-09| 801.47
#2007-04-10| 801.71
#2007-04-11| 796.07
#2007-04-12| 799.39
#2007-04-13| 798.25
#2007-04-16| 806.38
#2007-04-17| 809.26
#2007-04-18| 805.60
#2007-04-19| 805.81
#2007-04-20| 815.25
#2007-04-23| 812.46
#2007-04-24| 810.92
#2007-04-25| 816.62
#2007-04-26| 815.80
#2007-04-27| 811.01
#2007-04-30| 798.95
#2007-05-01| 800.72
#2007-05-02| 804.74
#2007-05-03| 803.83
#2007-05-04| 804.00
#2007-05-07| 805.07
#2007-05-08| 803.23
#2007-05-09| 810.18
#2007-05-10| 800.51
#2007-05-11| 800.14
#2007-05-14| 798.71
#2007-05-15| 794.28
#2007-05-16| 798.78
#2007-05-17| 799.68
#2007-05-18| 808.38
#2007-05-21| 806.37
#2007-05-22| 804.92
#2007-05-23| 805.84
#2007-05-24| 803.90
#2007-05-25| 806.50
#2007-05-28| .
#2007-05-29| 808.52
#2007-05-30| 813.65
#2007-05-31| 817.50
#2007-06-01| 826.14
#2007-06-04| 830.18
#2007-06-05| 821.75
#2007-06-06| 815.88
#2007-06-07| 803.17
#2007-06-08| 812.18
#2007-06-11| 808.71
#2007-06-12| 798.59
#2007-06-13| 806.87
#2007-06-14| 807.97
#2007-06-15| 811.62
#2007-06-18| 809.82
#2007-06-19| 807.62
#2007-06-20| 806.29
#2007-06-21| 808.96
#2007-06-22| 802.23
#2007-06-25| 799.20
#2007-06-26| 794.01
#2007-06-27| 803.53
#2007-06-28| 802.83
#2007-06-29| 801.67
#2007-07-02| 806.39
#2007-07-03| 805.55
#2007-07-04| .
#2007-07-05| 807.20
#2007-07-06| 817.21
#2007-07-09| 814.83
#2007-07-10| 798.48
#2007-07-11| 801.42
#2007-07-12| 817.99
#2007-07-13| 819.90
#2007-07-16| 815.33
#2007-07-17| 811.44
#2007-07-18| 809.66
#2007-07-19| 811.13
#2007-07-20| 802.84
#2007-07-23| 799.94
#2007-07-24| 786.22
#2007-07-25| 787.89
#2007-07-26| 769.05
#2007-07-27| 758.02
#2007-07-30| 765.16
#2007-07-31| 756.61
#2007-08-01| 760.53
#2007-08-02| 768.55
#2007-08-03| 747.03
#2007-08-06| 765.42
#2007-08-07| 769.86
#2007-08-08| 781.98
#2007-08-09| 758.23
#2007-08-10| 758.32
#2007-08-13| 758.55
#2007-08-14| 736.43
#2007-08-15| 725.93
#2007-08-16| 728.48
#2007-08-17| 742.22
#2007-08-20| 743.16
#2007-08-21| 749.07
#2007-08-22| 758.16
#2007-08-23| 752.34
#2007-08-24| 763.56
#2007-08-27| 757.69
#2007-08-28| 742.16
#2007-08-29| 763.82
#2007-08-30| 757.70
#2007-08-31| 770.40
#2007-09-03| .
#2007-09-04| 766.94
#2007-09-05| 754.96
#2007-09-06| 754.84
#2007-09-07| 739.55
#2007-09-10| 734.68
#2007-09-11| 748.43
#2007-09-12| 745.85
#2007-09-13| 756.49
#2007-09-14| 758.54
#2007-09-17| 752.25
#2007-09-18| 779.56
#2007-09-19| 780.29
#2007-09-20| 769.87
#2007-09-21| 769.07
#2007-09-24| 765.42
#2007-09-25| 756.72
#2007-09-26| 761.99
#2007-09-27| 762.55
#2007-09-28| 762.04
#2007-10-01| 761.62
#2007-10-02| 768.00
#2007-10-03| 771.14
#2007-10-04| 768.03
#2007-10-05| 782.50
#2007-10-08| 777.78
#2007-10-09| 777.73
#2007-10-10| 780.58
#2007-10-11| 778.33
#2007-10-12| 779.83
#2007-10-15| 769.77
#2007-10-16| 762.51
#2007-10-17| 762.66
#2007-10-18| 757.34
#2007-10-19| 739.86
#2007-10-22| 747.53
#2007-10-23| 748.48
#2007-10-24| 746.00
#2007-10-25| 747.65
#2007-10-26| 758.05
#2007-10-29| 761.18
#2007-10-30| 760.68
#2007-10-31| 765.63
#2007-11-01| 743.57
#2007-11-02| 743.36
#2007-11-05| 733.25
#2007-11-06| 738.97
#2007-11-07| 726.42
#2007-11-08| 725.76
#2007-11-09| 709.66
#2007-11-12| 712.52
#2007-11-13| 735.77
#2007-11-14| 726.82
#2007-11-15| 720.64
#2007-11-16| 721.54
#2007-11-19| 704.08
#2007-11-20| 704.20
#2007-11-21| 697.28
#2007-11-22| .
#2007-11-23| 710.40
#2007-11-26| 695.47
#2007-11-27| 703.67
#2007-11-28| 726.12
#2007-11-29| 720.39
#2007-11-30| 727.73
#2007-12-03| 724.25
#2007-12-04| 726.43
#2007-12-05| 732.12
#2007-12-06| 736.80
#2007-12-07| 740.51
#2007-12-10| 741.88
#2007-12-11| 721.15
#2007-12-12| 720.04
#2007-12-13| 714.65
#2007-12-14| 701.24
#2007-12-17| 697.30
#2007-12-18| 705.17
#2007-12-19| 699.95
#2007-12-20| 700.07
#2007-12-21| 710.56
#2007-12-24| 718.84
#2007-12-25| .
#2007-12-26| 713.27
#2007-12-27| 704.99
#2007-12-28| 706.40
#2007-12-31| 702.91
#2008-01-01| .
#2008-01-02| 689.49
#2008-01-03| 676.60
#2008-01-04| 658.43
#2008-01-07| 663.82
#2008-01-08| 651.26
#2008-01-09| 656.99
#2008-01-10| 666.39
#2008-01-11| 649.78
#2008-01-14| 651.47
#2008-01-15| 639.22
#2008-01-16| 651.38
#2008-01-17| 647.06
#2008-01-18| 648.56
#2008-01-21| .
#2008-01-22| 664.43
#2008-01-23| 686.74
#2008-01-24| 678.23
#2008-01-25| 663.39
#2008-01-28| 676.71
#2008-01-29| 683.20
#2008-01-30| 677.56
#2008-01-31| 702.22
#2008-02-01| 711.14
#2008-02-04| 696.13
#2008-02-05| 675.95
#2008-02-06| 666.88
#2008-02-07| 682.70
#2008-02-08| 678.23
#2008-02-11| 688.79
#2008-02-12| 688.55
#2008-02-13| 692.98
#2008-02-14| 677.49
#2008-02-15| 675.78
#2008-02-18| .
#2008-02-19| 671.01
#2008-02-20| 680.26
#2008-02-21| 669.97
#2008-02-22| 677.05
#2008-02-25| 685.99
#2008-02-26| 695.85
#2008-02-27| 694.62
#2008-02-28| 681.34
#2008-02-29| 661.72
#2008-03-03| 663.58
#2008-03-04| 665.76
#2008-03-05| 663.61
#2008-03-06| 645.66
#2008-03-07| 642.42
#2008-03-10| 632.34
#2008-03-11| 652.35
#2008-03-12| 647.14
#2008-03-13| 649.62
#2008-03-14| 638.87
#2008-03-17| 629.79
#2008-03-18| 656.46
#2008-03-19| 649.92
#2008-03-20| 674.78
#2008-03-21| .
#2008-03-24| 693.45
#2008-03-25| 689.17
#2008-03-26| 682.19
#2008-03-27| 673.71
#2008-03-28| 661.09
#2008-03-31| 668.20
#2008-04-01| 694.12
#2008-04-02| 692.83
#2008-04-03| 690.71
#2008-04-04| 690.69
#2008-04-07| 687.05
#2008-04-08| 684.41
#2008-04-09| 673.31
#2008-04-10| 680.90
#2008-04-11| 669.12
#2008-04-14| 667.89
#2008-04-15| 673.44
#2008-04-16| 682.03
#2008-04-17| 682.20
#2008-04-18| 692.64
#2008-04-21| 689.08
#2008-04-22| 679.17
#2008-04-23| 684.68
#2008-04-24| 694.59
#2008-04-25| 704.90
#2008-04-28| 705.42
#2008-04-29| 710.74
#2008-04-30| 701.80
#2008-05-01| 717.27
#2008-05-02| 713.78
#2008-05-05| 705.79
#2008-05-06| 706.19
#2008-05-07| 699.19
#2008-05-08| 694.34
#2008-05-09| 694.11
#2008-05-12| 708.20
#2008-05-13| 706.19
#2008-05-14| 714.66
#2008-05-15| 722.68
#2008-05-16| 717.00
#2008-05-19| 711.91
#2008-05-20| 702.99
#2008-05-21| 688.84
#2008-05-22| 694.56
#2008-05-23| 687.52
#2008-05-26| .
#2008-05-27| 695.38
#2008-05-28| 701.43
#2008-05-29| 710.12
#2008-05-30| 706.50
#2008-06-02| 699.24
#2008-06-03| 702.15
#2008-06-04| 704.77
#2008-06-05| 719.33
#2008-06-06| 694.34
#2008-06-09| 692.35
#2008-06-10| 694.00
#2008-06-11| 677.59
#2008-06-12| 685.04
#2008-06-13| 699.29
#2008-06-16| 702.25
#2008-06-17| 693.94
#2008-06-18| 681.98
#2008-06-19| 691.22
#2008-06-20| 675.25
#2008-06-23| 664.98
#2008-06-24| 664.45
#2008-06-25| 674.59
#2008-06-26| 655.16
#2008-06-27| 653.96
#2008-06-30| 645.57
#2008-07-01| 650.20
#2008-07-02| 640.48
#2008-07-03| 641.00
#2008-07-04| .
#2008-07-07| 641.88
#2008-07-08| 658.62
#2008-07-09| 644.07
#2008-07-10| 634.67
#2008-07-11| 625.48
#2008-07-14| 621.44
#2008-07-15| 618.82
#2008-07-16| 641.93
#2008-07-17| 651.73
#2008-07-18| 644.72
#2008-07-21| 639.08
#2008-07-22| 655.32
#2008-07-23| 659.11
#2008-07-24| 645.91
#2008-07-25| 642.54
#2008-07-28| 630.40
#2008-07-29| 649.95
#2008-07-30| 651.96
#2008-07-31| 647.66
#2008-08-01| 643.35
#2008-08-04| 645.68
#2008-08-05| 671.30
#2008-08-06| 668.79
#2008-08-07| 654.04
#2008-08-08| 679.02
#2008-08-11| 694.93
#2008-08-12| 691.22
#2008-08-13| 680.38
#2008-08-14| 690.05
#2008-08-15| 699.21
#2008-08-18| 690.16
#2008-08-19| 676.98
#2008-08-20| 675.98
#2008-08-21| 678.35
#2008-08-22| 690.78
#2008-08-25| 676.44
#2008-08-26| 679.89
#2008-08-27| 682.93
#2008-08-28| 693.89
#2008-08-29| 687.49
#2008-09-01| .
#2008-09-02| 697.79
#2008-09-03| 704.58
#2008-09-04| 689.56
#2008-09-05| 692.01
#2008-09-08| 714.73
#2008-09-09| 698.29
#2008-09-10| 703.04
#2008-09-11| 711.61
#2008-09-12| 703.07
#2008-09-15| 687.67
#2008-09-16| 692.31
#2008-09-17| 658.82
#2008-09-18| 682.72
#2008-09-19| 684.42
#2008-09-22| 656.35
#2008-09-23| 649.36
#2008-09-24| 647.26
#2008-09-25| 659.42
#2008-09-26| 665.50
#2008-09-29| 628.84
#2008-09-30| 644.79
#2008-10-01| 637.86
#2008-10-02| 617.53
#2008-10-03| 606.55
#2008-10-06| 586.77
#2008-10-07| 557.16
#2008-10-08| 552.58
#2008-10-09| 518.82
#2008-10-10| 514.01
#2008-10-13| 552.28
#2008-10-14| 537.35
#2008-10-15| 494.29
#2008-10-16| 519.58
#2008-10-17| 518.69
#2008-10-20| 530.52
#2008-10-21| 521.19
#2008-10-22| 499.25
#2008-10-23| 494.48
#2008-10-24| 478.31
#2008-10-27| 464.38
#2008-10-28| 516.76
#2008-10-29| 516.84
#2008-10-30| 530.38
#2008-10-31| 546.34
#2008-11-03| 536.17
#2008-11-04| 549.44
#2008-11-05| 525.32
#2008-11-06| 510.18
#2008-11-07| 518.54
#2008-11-10| 511.82
#2008-11-11| 501.50
#2008-11-12| 476.84
#2008-11-13| 507.47
#2008-11-14| 480.69
#2008-11-17| 469.51
#2008-11-18| 470.97
#2008-11-19| 446.67
#2008-11-20| 430.13
#2008-11-21| 446.81
#2008-11-24| 473.30
#2008-11-25| 482.69
#2008-11-26| 502.24
#2008-11-27| .
#2008-11-28| 500.52
#2008-12-01| 463.89
#2008-12-02| 476.79
#2008-12-03| 491.18
#2008-12-04| 495.39
#2008-12-05| 517.74
#2008-12-08| 525.16
#2008-12-09| 510.54
#2008-12-10| 518.89
#2008-12-11| 507.02
#2008-12-12| 509.97
#2008-12-15| 502.12
#2008-12-16| 521.46
#2008-12-17| 523.60
#2008-12-18| 522.17
#2008-12-19| 519.97
#2008-12-22| 508.50
#2008-12-23| 501.83
#2008-12-24| 505.17
#2008-12-25| .
#2008-12-26| 504.98
#2008-12-29| 501.50
#2008-12-30| 511.67
#2008-12-31| 520.60
#2009-01-01| .
#2009-01-02| 535.05
#2009-01-05| 538.08
#2009-01-06| 540.47
#2009-01-07| 531.65
#2009-01-08| 527.21
#2009-01-09| 513.68
#2009-01-12| 505.31
#2009-01-13| 507.39
#2009-01-14| 494.12
#2009-01-15| 505.95
#2009-01-16| 512.33
#2009-01-19| .
#2009-01-20| 491.50
#2009-01-21| 497.36
#2009-01-22| 496.68
#2009-01-23| 494.90
#2009-01-26| 500.38
#2009-01-27| 500.11
#2009-01-28| 511.25
#2009-01-29| 497.09
#2009-01-30| 485.86
#2009-02-02| 486.13
#2009-02-03| 498.18
#2009-02-04| 487.29
#2009-02-05| 500.62
#2009-02-06| 514.32
#2009-02-09| 511.96
#2009-02-10| 493.05
#2009-02-11| 494.91
#2009-02-12| 495.79
#2009-02-13| 486.71
#2009-02-16| .
#2009-02-17| 478.36
#2009-02-18| 480.92
#2009-02-19| 484.45
#2009-02-20| 482.10
#2009-02-23| 467.88
#2009-02-24| 481.38
#2009-02-25| 476.01
#2009-02-26| 466.79
#2009-02-27| 470.63
#2009-03-02| 455.06
#2009-03-03| 447.47
#2009-03-04| 457.05
#2009-03-05| 447.37
#2009-03-06| 442.35
#2009-03-09| 436.71
#2009-03-10| 461.34
#2009-03-11| 459.31
#2009-03-12| 474.77
#2009-03-13| 480.46
#2009-03-16| 472.72
#2009-03-17| 491.12
#2009-03-18| 499.47
#2009-03-19| 497.46
#2009-03-20| 491.01
#2009-03-23| 516.40
#2009-03-24| 512.04
#2009-03-25| 517.86
#2009-03-26| 532.79
#2009-03-27| 525.51
#2009-03-30| 515.65
#2009-03-31| 518.07
#2009-04-01| 522.56
#2009-04-02| 540.31
#2009-04-03| 542.25
#2009-04-06| 537.38
#2009-04-07| 523.44
#2009-04-08| 536.96
#2009-04-09| 548.67
#2009-04-10| .
#2009-04-13| 549.34
#2009-04-14| 541.35
#2009-04-15| 540.58
#2009-04-16| 552.87
#2009-04-17| 556.14
#2009-04-20| 539.93
#2009-04-21| 549.87
#2009-04-22| 552.43
#2009-04-23| 550.42
#2009-04-24| 557.11
#2009-04-27| 553.80
#2009-04-28| 555.82
#2009-04-29| 563.46
#2009-04-30| 568.74
#2009-05-01| 562.59
#2009-05-04| 573.68
#2009-05-05| 574.01
#2009-05-06| 568.76
#2009-05-07| 563.55
#2009-05-08| 565.90
#2009-05-11| 563.07
#2009-05-12| 561.57
#2009-05-13| 545.43
#2009-05-14| 546.55
#2009-05-15| 540.45
#2009-05-18| 558.53
#2009-05-19| 558.78
#2009-05-20| 553.31
#2009-05-21| 544.36
#2009-05-22| 545.39
#2009-05-25| .
#2009-05-26| 560.99
#2009-05-27| 550.59
#2009-05-28| 548.86
#2009-05-29| 555.32
#2009-06-01| 578.24
#2009-06-02| 580.81
#2009-06-03| 577.01
#2009-06-04| 573.06
#2009-06-05| 572.44
#2009-06-08| 573.62
#2009-06-09| 576.01
#2009-06-10| 570.94
#2009-06-11| 565.18
#2009-06-12| 568.17
#2009-06-15| 556.81
#2009-06-16| 547.80
#2009-06-17| 554.13
#2009-06-18| 554.33
#2009-06-19| 557.41
#2009-06-22| 548.48
#2009-06-23| 541.90
#2009-06-24| 545.08
#2009-06-25| 558.65
#2009-06-26| 558.56
#2009-06-29| 560.73
#2009-06-30| 558.51
#2009-07-01| 558.24
#2009-07-02| 541.13
#2009-07-03| .
#2009-07-06| 543.09
#2009-07-07| 534.53
#2009-07-08| 542.47
#2009-07-09| 541.22
#2009-07-10| 538.08
#2009-07-13| 548.35
#2009-07-14| 554.03
#2009-07-15| 566.06
#2009-07-16| 569.99
#2009-07-17| 572.50
#2009-07-20| 579.84
#2009-07-21| 578.80
#2009-07-22| 583.36
#2009-07-23| 591.98
#2009-07-24| 593.11
#2009-07-27| 589.83
#2009-07-28| 591.35
#2009-07-29| 593.14
#2009-07-30| 598.97
#2009-07-31| 598.74
#2009-08-03| 606.43
#2009-08-04| 603.14
#2009-08-05| 600.83
#2009-08-06| 603.61
#2009-08-07| 616.89
#2009-08-10| 612.28
#2009-08-11| 608.93
#2009-08-12| 613.92
#2009-08-13| 618.26
#2009-08-14| 610.45
#2009-08-17| 595.49
#2009-08-18| 601.42
#2009-08-19| 605.86
#2009-08-20| 608.16
#2009-08-21| 617.59
#2009-08-24| 613.59
#2009-08-25| 622.28
#2009-08-26| 625.78
#2009-08-27| 626.43
#2009-08-28| 626.46
#2009-08-31| 620.52
#2009-09-01| 609.84
#2009-09-02| 607.07
#2009-09-03| 617.52
#2009-09-04| 621.67
#2009-09-07| .
#2009-09-08| 625.52
#2009-09-09| 629.90
#2009-09-10| 632.78
#2009-09-11| 629.25
#2009-09-14| 631.39
#2009-09-15| 629.72
#2009-09-16| 639.10
#2009-09-17| 637.86
#2009-09-18| 640.52
#2009-09-21| 643.86
#2009-09-22| 643.83
#2009-09-23| 637.19
#2009-09-24| 631.39
#2009-09-25| 625.18
#2009-09-28| 632.49
#2009-09-29| 636.26
#2009-09-30| 634.78
#2009-10-01| 626.00
#2009-10-02| 621.07
#2009-10-05| 627.41
#2009-10-06| 637.35
#2009-10-07| 641.15
#2009-10-08| 648.94
#2009-10-09| 651.46
#2009-10-12| 651.29
#2009-10-13| 654.26
#2009-10-14| 663.42
#2009-10-15| 666.81
#2009-10-16| 665.43
#2009-10-19| 672.01
#2009-10-20| 666.07
#2009-10-21| 654.76
#2009-10-22| 661.74
#2009-10-23| 660.38
#2009-10-26| 657.77
#2009-10-27| 648.90
#2009-10-28| 635.27
#2009-10-29| 648.00
#2009-10-30| 632.58
#2009-11-02| 638.99
#2009-11-03| 639.14
#2009-11-04| 640.72
#2009-11-05| 641.02
#2009-11-06| 646.78
#2009-11-09| 658.52
#2009-11-10| 657.92
#2009-11-11| 658.89
#2009-11-12| 654.45
#2009-11-13| 659.70
#2009-11-16| 666.08
#2009-11-17| 661.57
#2009-11-18| 662.26
#2009-11-19| 657.46
#2009-11-20| 656.54
#2009-11-23| 662.44
#2009-11-24| 661.94
#2009-11-25| 667.20
#2009-11-26| .
#2009-11-27| 659.13
#2009-11-30| 657.49
#2009-12-01| 665.70
#2009-12-02| 666.79
#2009-12-03| 658.38
#2009-12-04| 660.70
#2009-12-07| 661.94
#2009-12-08| 654.37
#2009-12-09| 653.30
#2009-12-10| 660.52
#2009-12-11| 667.39
#2009-12-14| 671.09
#2009-12-15| 666.20
#2009-12-16| 664.34
#2009-12-17| 657.78
#2009-12-18| 657.76
#2009-12-21| 667.40
#2009-12-22| 670.07
#2009-12-23| 674.01
#2009-12-24| 675.12
#2009-12-25| .
#2009-12-28| 677.89
#2009-12-29| 678.17
#2009-12-30| 676.54
#2009-12-31| 669.08
#2010-01-01| .
#2010-01-04| 673.76
#2010-01-05| 673.29
#2010-01-06| 674.45
#2010-01-07| 679.28
#2010-01-08| 678.92
#2010-01-11| 678.23
#2010-01-12| 674.26
#2010-01-13| 679.40
#2010-01-14| 675.92
#2010-01-15| 671.86
#2010-01-18| .
#2010-01-19| 677.87
#2010-01-20| 671.71
#2010-01-21| 665.97
#2010-01-22| 658.45
#2010-01-25| 659.32
#2010-01-26| 661.40
#2010-01-27| 662.45
#2010-01-28| 657.93
#2010-01-29| 657.06
#2010-02-01| 661.01
#2010-02-02| 668.38
#2010-02-03| 663.76
#2010-02-04| 647.41
#2010-02-05| 648.63
#2010-02-08| 647.73
#2010-02-09| 653.67
#2010-02-10| 651.80
#2010-02-11| 657.57
#2010-02-12| 657.43
#2010-02-15| .
#2010-02-16| 667.80
#2010-02-17| 674.07
#2010-02-18| 676.59
#2010-02-19| 678.58
#2010-02-22| 678.52
#2010-02-23| 674.73
#2010-02-24| 683.39
#2010-02-25| 685.69
#2010-02-26| 684.59
#2010-03-01| 693.82
#2010-03-02| 692.34
#2010-03-03| 691.62
#2010-03-04| 698.31
#2010-03-05| 705.97
#2010-03-08| 706.33
#2010-03-09| 703.69
#2010-03-10| 705.45
#2010-03-11| 708.12
#2010-03-12| 712.00
#2010-03-15| 716.40
#2010-03-16| 721.48
#2010-03-17| 723.42
#2010-03-18| 723.92
#2010-03-19| 719.34
#2010-03-22| 727.29
#2010-03-23| 731.11
#2010-03-24| 723.39
#2010-03-25| 728.90
#2010-03-26| 731.43
#2010-03-29| 733.21
#2010-03-30| 734.30
#2010-03-31| 728.30
#2010-04-01| 731.46
#2010-04-02| .
#2010-04-05| 738.93
#2010-04-06| 740.91
#2010-04-07| 738.34
#2010-04-08| 741.72
#2010-04-09| 745.27
#2010-04-12| 744.86
#2010-04-13| 748.96
#2010-04-14| 756.61
#2010-04-15| 756.75
#2010-04-16| 749.53
#2010-04-19| 749.08
#2010-04-20| 753.24
#2010-04-21| 757.38
#2010-04-22| 766.34
#2010-04-23| 769.39
#2010-04-26| 768.69
#2010-04-27| 750.00
#2010-04-28| 748.16
#2010-04-29| 755.40
#2010-04-30| 741.44
#2010-05-03| 751.11
#2010-05-04| 737.12
#2010-05-05| 736.65
#2010-05-06| 713.26
#2010-05-07| 700.04
#2010-05-10| 729.30
#2010-05-11| 731.30
#2010-05-12| 741.95
#2010-05-13| 729.61
#2010-05-14| 719.16
#2010-05-17| 724.53
#2010-05-18| 713.97
#2010-05-19| 709.24
#2010-05-20| 685.69
#2010-05-21| 695.34
#2010-05-24| 691.25
#2010-05-25| 693.81
#2010-05-26| 687.03
#2010-05-27| 705.51
#2010-05-28| 700.97
#2010-05-31| .
#2010-06-01| 692.29
#2010-06-02| 703.95
#2010-06-03| 706.29
#2010-06-04| 680.62
#2010-06-07| 668.53
#2010-06-08| 671.61
#2010-06-09| 672.12
#2010-06-10| 688.00
#2010-06-11| 688.06
#2010-06-14| 690.51
#2010-06-15| 699.27
#2010-06-16| 692.95
#2010-06-17| 690.02
#2010-06-18| 689.33
#2010-06-21| 679.97
#2010-06-22| 667.81
#2010-06-23| 668.26
#2010-06-24| 654.04
#2010-06-25| 653.33
#2010-06-28| 652.13
#2010-06-29| 631.79
#2010-06-30| 626.57
#2010-07-01| 629.94
#2010-07-02| 624.30
#2010-07-05| .
#2010-07-06| 622.33
#2010-07-07| 635.17
#2010-07-08| 638.51
#2010-07-09| 643.59
#2010-07-12| 642.68
#2010-07-13| 655.50
#2010-07-14| 653.63
#2010-07-15| 656.14
#2010-07-16| 637.96
#2010-07-19| 639.97
#2010-07-20| 651.59
#2010-07-21| 641.89
#2010-07-22| 653.09
#2010-07-23| 663.10
#2010-07-26| 669.77
#2010-07-27| 661.69
#2010-07-28| 657.50
#2010-07-29| 653.41
#2010-07-30| 657.28
#2010-08-02| 667.87
#2010-08-03| 657.65
#2010-08-04| 663.21
#2010-08-05| 661.60
#2010-08-06| 658.79
#2010-08-09| 664.50
#2010-08-10| 658.52
#2010-08-11| 643.25
#2010-08-12| 643.05
#2010-08-13| 637.06
#2010-08-16| 636.71
#2010-08-17| 644.23
#2010-08-18| 649.87
#2010-08-19| 641.34
#2010-08-20| 641.67
#2010-08-23| 639.47
#2010-08-24| 632.25
#2010-08-25| 639.36
#2010-08-26| 633.41
#2010-08-27| 638.31
#2010-08-30| 628.04
#2010-08-31| 624.84
#2010-09-01| 644.20
#2010-09-02| 655.05
#2010-09-03| 662.50
#2010-09-06| .
#2010-09-07| 654.21
#2010-09-08| 658.70
#2010-09-09| 659.76
#2010-09-10| 663.51
#2010-09-13| 670.46
#2010-09-14| 676.35
#2010-09-15| 679.15
#2010-09-16| 680.42
#2010-09-17| 681.37
#2010-09-20| 692.59
#2010-09-21| 690.48
#2010-09-22| 691.63
#2010-09-23| 690.36
#2010-09-24| 706.95
#2010-09-27| 702.04
#2010-09-28| 710.93
#2010-09-29| 708.57
#2010-09-30| 707.12
#2010-10-01| 706.44
#2010-10-04| 702.27
#2010-10-05| 713.26
#2010-10-06| 711.78
#2010-10-07| 712.38
#2010-10-08| 714.29
#2010-10-11| 715.85
#2010-10-12| 716.05
#2010-10-13| 717.37
#2010-10-14| 711.10
#2010-10-15| 716.33
#2010-10-18| 716.09
#2010-10-19| 703.38
#2010-10-20| 709.04
#2010-10-21| 716.04
#2010-10-22| 719.28
#2010-10-25| 721.47
#2010-10-26| 724.07
#2010-10-27| 720.18
#2010-10-28| 721.18
#2010-10-29| 721.00
#2010-11-01| 719.69
#2010-11-02| 728.85
#2010-11-03| 731.03
#2010-11-04| 742.89
#2010-11-05| 745.17
#2010-11-08| 744.05
#2010-11-09| 738.53
#2010-11-10| 742.74
#2010-11-11| 742.59
#2010-11-12| 733.48
#2010-11-15| 729.90
#2010-11-16| 725.20
#2010-11-17| 729.76
#2010-11-18| 735.99
#2010-11-19| 741.23
#2010-11-22| 746.54
#2010-11-23| 741.87
#2010-11-24| 755.83
#2010-11-25| .
#2010-11-26| 752.11
#2010-11-29| 750.01
#2010-11-30| 748.46
#2010-12-01| 759.77
#2010-12-02| 767.33
#2010-12-03| 766.76
#2010-12-06| 765.97
#2010-12-07| 768.15
#2010-12-08| 768.08
#2010-12-09| 768.90
#2010-12-10| 771.68
#2010-12-13| 767.85
#2010-12-14| 768.02
#2010-12-15| 767.39
#2010-12-16| 776.11
#2010-12-17| 774.32
#2010-12-20| 775.20
#2010-12-21| 776.16
#2010-12-22| 777.64
#2010-12-23| 778.44
#2010-12-24| .
#2010-12-27| 777.32
#2010-12-28| 777.02
#2010-12-29| 780.17
#2010-12-30| 781.19
#2010-12-31| 777.40
#2011-01-03| 784.38
#2011-01-04| 776.79
#2011-01-05| 777.72
#2011-01-06| 770.03
#2011-01-07| 767.80
#2011-01-10| 768.29
#2011-01-11| 769.95
#2011-01-12| 773.98
#2011-01-13| 774.75
#2011-01-14| 778.15
#2011-01-17| .
#2011-01-18| 779.79
#2011-01-19| 771.30
#2011-01-20| 778.59
#2011-01-21| 775.90
#2011-01-24| 778.40
#2011-01-25| 781.30
#2011-01-26| 783.77
#2011-01-27| 790.46
#2011-01-28| 771.60
#2011-01-31| 770.39
#2011-02-01| 780.62
#2011-02-02| 772.38
#2011-02-03| 780.05
#2011-02-04| 786.05
#2011-02-07| 787.85
#2011-02-08| 795.88
#2011-02-09| 797.39
#2011-02-10| 800.16
#2011-02-11| 806.33
#2011-02-14| 802.96
#2011-02-15| 803.44
#2011-02-16| 807.28
#2011-02-17| 810.07
#2011-02-18| 813.29
#2011-02-21| .
#2011-02-22| 796.94
#2011-02-23| 783.20
#2011-02-24| 785.11
#2011-02-25| 790.72
#2011-02-28| 794.00
#2011-03-01| 783.81
#2011-03-02| 785.08
#2011-03-03| 794.24
#2011-03-04| 790.22
#2011-03-07| 781.42
#2011-03-08| 785.91
#2011-03-09| 791.27
#2011-03-10| 784.21
#2011-03-11| 787.04
#2011-03-14| 780.17
#2011-03-15| 775.64
#2011-03-16| 765.99
#2011-03-17| 766.92
#2011-03-18| 770.19
#2011-03-21| 779.41
#2011-03-22| 774.78
#2011-03-23| 778.11
#2011-03-24| 789.55
#2011-03-25| 789.71
#2011-03-28| 783.01
#2011-03-29| 791.06
#2011-03-30| 799.17
#2011-03-31| 796.00
#2011-04-01| 803.05
#2011-04-04| 803.07
#2011-04-05| 811.50
#2011-04-06| 813.40
#2011-04-07| 815.98
#2011-04-08| 811.33
#2011-04-11| 811.46
#2011-04-12| 809.69
#2011-04-13| 810.38
#2011-04-14| 810.81
#2011-04-15| 815.15
#2011-04-18| 808.98
#2011-04-19| 811.06
#2011-04-20| 821.99
#2011-04-21| 823.99
#2011-04-22| .
#2011-04-25| 822.73
#2011-04-26| 825.64
#2011-04-27| 837.12
#2011-04-28| 835.33
#2011-04-29| 833.85
#2011-05-02| 833.77
#2011-05-03| 832.41
#2011-05-04| 829.18
#2011-05-05| 828.48
#2011-05-06| 828.24
#2011-05-09| 834.43
#2011-05-10| 843.71
#2011-05-11| 842.33
#2011-05-12| 851.74
#2011-05-13| 847.37
#2011-05-16| 837.52
#2011-05-17| 836.22
#2011-05-18| 839.93
#2011-05-19| 839.14
#2011-05-20| 830.82
#2011-05-23| 825.82
#2011-05-24| 822.25
#2011-05-25| 822.13
#2011-05-26| 826.70
#2011-05-27| 828.61
#2011-05-30| .
#2011-05-31| 833.55
#2011-06-01| 816.68
#2011-06-02| 812.82
#2011-06-03| 803.18
#2011-06-06| 793.99
#2011-06-07| 796.62
#2011-06-08| 793.21
#2011-06-09| 798.93
#2011-06-10| 785.98
#2011-06-13| 786.79
#2011-06-14| 800.29
#2011-06-15| 787.59
#2011-06-16| 789.76
#2011-06-17| 794.12
#2011-06-20| 802.30
#2011-06-21| 814.03
#2011-06-22| 806.17
#2011-06-23| 811.07
#2011-06-24| 799.56
#2011-06-27| 804.68
#2011-06-28| 814.70
#2011-06-29| 817.38
#2011-06-30| 824.80
#2011-07-01| 836.92
#2011-07-04| .
#2011-07-05| 838.05
#2011-07-06| 841.24
#2011-07-07| 856.79
#2011-07-08| 851.63
#2011-07-11| 838.64
#2011-07-12| 837.88
#2011-07-13| 841.78
#2011-07-14| 834.43
#2011-07-15| 835.72
#2011-07-18| 829.21
#2011-07-19| 844.41
#2011-07-20| 840.03
#2011-07-21| 841.74
#2011-07-22| 843.10
#2011-07-25| 836.53
#2011-07-26| 836.77
#2011-07-27| 823.66
#2011-07-28| 820.59
#2011-07-29| 818.29
#2011-08-01| 812.82
#2011-08-02| 788.74
#2011-08-03| 792.49
#2011-08-04| 759.58
#2011-08-05| 758.12
#2011-08-08| 712.13
#2011-08-09| 746.24
#2011-08-10| 715.88
#2011-08-11| 742.48
#2011-08-12| 748.57
#2011-08-15| 756.93
#2011-08-16| 759.40
#2011-08-17| 755.78
#2011-08-18| 728.84
#2011-08-19| 721.73
#2011-08-22| 724.86
#2011-08-23| 750.14
#2011-08-24| 757.14
#2011-08-25| 744.74
#2011-08-26| 758.81
#2011-08-29| 778.56
#2011-08-30| 780.58
#2011-08-31| 783.65
#2011-09-01| 775.69
#2011-09-02| 757.80
#2011-09-05| .
#2011-09-06| 759.11
#2011-09-07| 779.70
#2011-09-08| 772.31
#2011-09-09| 755.49
#2011-09-12| 764.34
#2011-09-13| 770.56
#2011-09-14| 783.08
#2011-09-15| 793.87
#2011-09-16| 802.25
#2011-09-19| 799.38
#2011-09-20| 793.06
#2011-09-21| 774.73
#2011-09-22| 754.27
#2011-09-23| 761.54
#2011-09-26| 779.02
#2011-09-27| 779.15
#2011-09-28| 770.05
#2011-09-29| 765.12
#2011-09-30| 750.05
#2011-10-03| 732.02
#2011-10-04| 748.42
#2011-10-05| 756.91
#2011-10-06| 768.54
#2011-10-07| 770.79
#2011-10-10| 790.82
#2011-10-11| 792.82
#2011-10-12| 798.24
#2011-10-13| 794.94
#2011-10-14| 806.98
#2011-10-17| 796.82
#2011-10-18| 810.93
#2011-10-19| 804.46
#2011-10-20| 807.44
#2011-10-21| 821.67
#2011-10-24| 829.66
#2011-10-25| 814.30
#2011-10-26| 810.90
#2011-10-27| 833.17
#2011-10-28| 829.10
#2011-10-31| 816.72
#2011-11-01| 803.97
#2011-11-02| 814.49
#2011-11-03| 824.18
#2011-11-04| 822.30
#2011-11-07| 826.75
#2011-11-08| 835.83
#2011-11-09| 811.90
#2011-11-10| 814.88
#2011-11-11| 833.08
#2011-11-14| 828.72
#2011-11-15| 826.93
#2011-11-16| 812.98
#2011-11-17| 803.67
#2011-11-18| 802.18
#2011-11-21| 789.30
#2011-11-22| 788.11
#2011-11-23| 777.27
#2011-11-24| .
#2011-11-25| 773.41
#2011-11-28| 793.33
#2011-11-29| 797.70
#2011-11-30| 815.56
#2011-12-01| 817.21
#2011-12-02| 817.89
#2011-12-05| 827.35
#2011-12-06| 826.60
#2011-12-07| 829.43
#2011-12-08| 816.66
#2011-12-09| 826.19
#2011-12-12| 821.27
#2011-12-13| 806.05
#2011-12-14| 798.90
#2011-12-15| 802.29
#2011-12-16| 806.44
#2011-12-19| 795.98
#2011-12-20| 819.50
#2011-12-21| 819.76
#2011-12-22| 821.09
#2011-12-23| 827.72
#2011-12-26| .
#2011-12-27| 827.55
#2011-12-28| 820.35
#2011-12-29| 825.29
#2011-12-30| 820.50
#2012-01-02| .
#2012-01-03| 826.31
#2012-01-04| 824.84
#2012-01-05| 825.84
#2012-01-06| 825.91
#2012-01-09| 826.10
#2012-01-10| 829.69
#2012-01-11| 830.51
#2012-01-12| 830.28
#2012-01-13| 828.73
#2012-01-16| .
#2012-01-17| 835.05
#2012-01-18| 846.09
#2012-01-19| 854.18
#2012-01-20| 849.91
#2012-01-23| 849.91
#2012-01-24| 854.15
#2012-01-25| 858.30
#2012-01-26| 855.29
#2012-01-27| 856.35
#2012-01-30| 853.46
#2012-01-31| 852.58
#2012-02-01| 856.63
#2012-02-02| 858.87
#2012-02-03| 868.38
#2012-02-06| 865.99
#2012-02-07| 867.19
#2012-02-08| 867.58
#2012-02-09| 870.96
#2012-02-10| 867.79
#2012-02-13| 871.11
#2012-02-14| 874.00
#2012-02-15| 867.76
#2012-02-16| 873.66
#2012-02-17| 880.75
#2012-02-20| .
#2012-02-21| 873.09
#2012-02-22| 867.56
#2012-02-23| 871.91
#2012-02-24| 873.36
#2012-02-27| 875.33
#2012-02-28| 881.43
#2012-02-29| 878.15
#2012-03-01| 882.45
#2012-03-02| 879.69
#2012-03-05| 882.86
#2012-03-06| 874.41
#2012-03-07| 883.80
#2012-03-08| 892.36
#2012-03-09| 898.69
#2012-03-12| 899.15
#2012-03-13| 906.70
#2012-03-14| 907.41
#2012-03-15| 909.52
#2012-03-16| 907.00
#2012-03-19| 907.14
#2012-03-20| 909.83
#2012-03-21| 912.59
#2012-03-22| 911.69
#2012-03-23| 913.37
#2012-03-26| 927.77
#2012-03-27| 925.88
#2012-03-28| 919.13
#2012-03-29| 915.91
#2012-03-30| 915.96
#2012-04-02| 919.56
#2012-04-03| 916.54
#2012-04-04| 908.27
#2012-04-05| 911.34
#2012-04-06| .
#2012-04-09| 904.08
#2012-04-10| 886.90
#2012-04-11| 896.92
#2012-04-12| 906.72
#2012-04-13| 901.66
#2012-04-16| 904.55
#2012-04-17| 918.05
#2012-04-18| 918.63
#2012-04-19| 918.55
#2012-04-20| 921.65
#2012-04-23| 906.31
#2012-04-24| 899.44
#2012-04-25| 909.76
#2012-04-26| 920.68
#2012-04-27| 936.38
#2012-04-30| 930.87
#2012-05-01| 931.37
#2012-05-02| 937.32
#2012-05-03| 931.08
#2012-05-04| 917.06
#2012-05-07| 916.41
#2012-05-08| 910.34
#2012-05-09| 908.01
#2012-05-10| 913.69
#2012-05-11| 911.03
#2012-05-14| 900.23
#2012-05-15| 900.39
#2012-05-16| 897.97
#2012-05-17| 882.12
#2012-05-18| 879.06
#2012-05-21| 887.45
#2012-05-22| 889.89
#2012-05-23| 897.40
#2012-05-24| 902.78
#2012-05-25| 905.14
#2012-05-28| .
#2012-05-29| 914.31
#2012-05-30| 901.45
#2012-05-31| 899.43
#2012-06-01| 881.50
#2012-06-04| 888.35
#2012-06-05| 890.51
#2012-06-06| 907.10
#2012-06-07| 903.68
#2012-06-08| 916.14
#2012-06-11| 903.84
#2012-06-12| 911.53
#2012-06-13| 898.80
#2012-06-14| 910.11
#2012-06-15| 916.89
#2012-06-18| 924.96
#2012-06-19| 931.26
#2012-06-20| 929.79
#2012-06-21| 909.27
#2012-06-22| 913.32
#2012-06-25| 904.61
#2012-06-26| 913.25
#2012-06-27| 910.11
#2012-06-28| 907.31
#2012-06-29| 929.64
#2012-07-02| 931.69
#2012-07-03| 933.22
#2012-07-04| .
#2012-07-05| 938.75
#2012-07-06| 936.24
#2012-07-09| 934.67
#2012-07-10| 931.96
#2012-07-11| 927.24
#2012-07-12| 925.09
#2012-07-13| 936.94
#2012-07-16| 930.94
#2012-07-17| 934.37
#2012-07-18| 938.99
#2012-07-19| 942.50
#2012-07-20| 937.53
#2012-07-23| 929.88
#2012-07-24| 924.48
#2012-07-25| 921.29
#2012-07-26| 936.42
#2012-07-27| 954.23
#2012-07-30| 954.86
#2012-07-31| 945.02
#2012-08-01| 936.20
#2012-08-02| 935.28
#2012-08-03| 947.63
#2012-08-06| 948.71
#2012-08-07| 954.87
#2012-08-08| 958.49
#2012-08-09| 956.40
#2012-08-10| 953.65
#2012-08-13| 953.98
#2012-08-14| 958.20
#2012-08-15| 962.13
#2012-08-16| 965.22
#2012-08-17| 970.52
#2012-08-20| 966.98
#2012-08-21| 963.90
#2012-08-22| 968.29
#2012-08-23| 962.32
#2012-08-24| 969.62
#2012-08-27| 968.73
#2012-08-28| 970.25
#2012-08-29| 975.57
#2012-08-30| 970.85
#2012-08-31| 975.00
#2012-09-03| .
#2012-09-04| 978.57
#2012-09-05| 976.08
#2012-09-06| 994.62
#2012-09-07| 992.75
#2012-09-10| 990.94
#2012-09-11| 988.90
#2012-09-12| 991.32
#2012-09-13|1004.52
#2012-09-14|1006.63
#2012-09-17|1000.94
#2012-09-18| 997.64
#2012-09-19|1004.50
#2012-09-20|1003.76
#2012-09-21|1000.06
#2012-09-24| 997.16
#2012-09-25| 988.49
#2012-09-26| 985.67
#2012-09-27| 993.49
#2012-09-28| 990.78
#2012-10-01| 992.96
#2012-10-02| 990.42
#2012-10-03| 997.26
#2012-10-04|1006.36
#2012-10-05|1010.16
#2012-10-08|1007.85
#2012-10-09| 992.25
#2012-10-10| 990.78
#2012-10-11| 986.17
#2012-10-12| 985.05
#2012-10-15| 992.50
#2012-10-16| 998.76
#2012-10-17|1000.16
#2012-10-18|1001.48
#2012-10-19| 988.98
#2012-10-22| 986.67
#2012-10-23| 980.16
#2012-10-24| 975.33
#2012-10-25| 974.60
#2012-10-26| 978.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.61
#2012-11-01| 989.12
#2012-11-02| 981.74
#2012-11-05| 985.84
#2012-11-06| 991.98
#2012-11-07| 978.81
#2012-11-08| 962.59
#2012-11-09| 960.98
#2012-11-12| 960.60
#2012-11-13| 963.92
#2012-11-14| 952.09
#2012-11-15| 945.52
#2012-11-16| 949.19
#2012-11-19| 967.21
#2012-11-20| 969.36
#2012-11-21| 972.42
#2012-11-22| .
#2012-11-23| 985.12
#2012-11-26| 982.37
#2012-11-27| 979.53
#2012-11-28| 992.94
#2012-11-29| 993.14
#2012-11-30|1000.00
#2012-12-03| 994.49
#2012-12-04| 992.49
#2012-12-05| 991.62
#2012-12-06| 994.66
#2012-12-07| 996.37
#2012-12-10| 991.34
#2012-12-11| 990.79
#2012-12-12| 985.62
#2012-12-13| 984.87
#2012-12-14| 981.20
#2012-12-17| 993.92
#2012-12-18|1001.96
#2012-12-19| 992.38
#2012-12-20| 994.90
#2012-12-21| 984.83
#2012-12-24| 984.52
#2012-12-25| 984.52
#2012-12-26| 972.30
#2012-12-27| 972.66
#2012-12-28| 966.05
#2012-12-31| 982.74
#2013-01-01| 982.74
#2013-01-02| 999.15
#2013-01-03| 999.49
#2013-01-04|1002.65
#2013-01-07|1000.27
#2013-01-08| 996.84
#2013-01-09| 997.28
#2013-01-10|1000.25
#2013-01-11|1003.30
#2013-01-14|1004.09
#2013-01-15|1013.24
#2013-01-16|1013.73
#2013-01-17|1020.62
#2013-01-18|1023.65
#2013-01-21|1023.75
#2013-01-22|1025.58
#2013-01-23|1026.82
#2013-01-24|1038.46
#2013-01-25|1046.31
#2013-01-28|1041.55
#2013-01-29|1041.27
#2013-01-30|1039.90
#2013-01-31|1039.00
#2013-02-01|1044.50
#2013-02-04|1031.64
#2013-02-05|1045.82
#2013-02-06|1046.29
#2013-02-07|1045.47
#2013-02-08|1051.41
#2013-02-11|1048.02
#2013-02-12|1050.95
#2013-02-13|1053.61
#2013-02-14|1051.36
#2013-02-15|1044.48
#2013-02-18|1044.31
#2013-02-19|1051.78
#2013-02-20|1040.97
#2013-02-21|1037.37
#2013-02-22|1040.06
#2013-02-25|1022.52
#2013-02-26|1031.17
#2013-02-27|1043.45
#2013-02-28|1044.50
#2013-03-01|1051.17
#2013-03-04|1062.93
#2013-03-05|1068.04
#2013-03-06|1062.20
#2013-03-07|1060.58
#2013-03-08|1068.21
#2013-03-11|1068.26
#2013-03-12|1068.45
#2013-03-13|1072.76
#2013-03-14|1071.64
#2013-03-15|1063.46
#2013-03-18|1060.94
#2013-03-19|1058.91
#2013-03-20|1070.69
#2013-03-21|1066.18
#2013-03-22|1077.31
#2013-03-25|1076.61
#2013-03-26|1082.24
#2013-03-27|1082.92
#2013-03-28|1087.35
#2013-03-29|1087.35
#2013-04-01|1083.51
#2013-04-02|1091.99
#2013-04-03|1080.68
#2013-04-04|1089.63
#2013-04-05|1085.97
#2013-04-08|1096.20
#2013-04-09|1097.33
#2013-04-10|1106.13
#2013-04-11|1117.40
#2013-04-12|1121.57
#2013-04-15|1100.04
#2013-04-16|1110.95
#2013-04-17|1101.83
#2013-04-18|1089.58
#2013-04-19|1101.53
#2013-04-22|1102.77
#2013-04-23|1114.39
#2013-04-24|1113.52
#2013-04-25|1123.00
#2013-04-26|1116.65
#2013-04-29|1117.05
#2013-04-30|1120.67
#2013-05-01|1114.31
#2013-05-02|1125.08
#2013-05-03|1135.72
#2013-05-06|1135.52
#2013-05-07|1142.62
#2013-05-08|1149.08
#2013-05-09|1147.34
#2013-05-10|1156.16
#2013-05-13|1155.70
#2013-05-14|1168.55
#2013-05-15|1176.74
#2013-05-16|1164.49
#2013-05-17|1173.53
#2013-05-20|1169.48
#2013-05-21|1176.63
#2013-05-22|1166.12
#2013-05-23|1163.66
#2013-05-24|1165.76
#2013-05-27|1165.71
#2013-05-28|1171.66
#2013-05-29|1161.41
#2013-05-30|1161.77
#2013-05-31|1151.26
#2013-06-03|1156.58
#2013-06-04|1146.26
#2013-06-05|1133.83
#2013-06-06|1143.62
#2013-06-07|1159.38
#2013-06-10|1160.96
#2013-06-11|1151.89
#2013-06-12|1141.56
#2013-06-13|1156.39
#2013-06-14|1152.76
#2013-06-17|1160.05
#2013-06-18|1170.80
#2013-06-19|1156.33
#2013-06-20|1127.70
#2013-06-21|1129.81
#2013-06-24|1122.09
#2013-06-25|1128.12
#2013-06-26|1139.44
#2013-06-27|1146.33
#2013-06-28|1144.30
#2013-07-01|1153.58
#2013-07-02|1157.73
#2013-07-03|1157.53
#2013-07-04|1157.63
#2013-07-05|1167.83
#2013-07-08|1182.03
#2013-07-09|1190.33
#2013-07-10|1193.67
#2013-07-11|1209.12
#2013-07-12|1214.24
#2013-07-15|1215.88
#2013-07-16|1213.53
#2013-07-17|1216.34
#2013-07-18|1214.19
#2013-07-19|1214.65
#2013-07-22|1216.76
#2013-07-23|1214.79
#2013-07-24|1210.19
#2013-07-25|1211.48
#2013-07-26|1216.40
#2013-07-29|1213.19
#2013-07-30|1213.02
#2013-07-31|1215.41
#2013-08-01|1227.93
#2013-08-02|1230.37
#2013-08-05|1230.33
#2013-08-06|1221.60
#2013-08-07|1208.17
#2013-08-08|1216.39
#2013-08-09|1211.45
#2013-08-12|1213.31
#2013-08-13|1216.41
#2013-08-14|1204.45
#2013-08-15|1181.59
#2013-08-16|1176.54
#2013-08-19|1172.54
#2013-08-20|1182.05
#2013-08-21|1170.97
#2013-08-22|1176.94
#2013-08-23|1178.60
#2013-08-26|1178.10
#2013-08-27|1159.31
#2013-08-28|1160.81
#2013-08-29|1166.79
#2013-08-30|1161.93
#2013-09-02|1161.96
#2013-09-03|1166.34
#2013-09-04|1175.49
#2013-09-05|1178.05
#2013-09-06|1176.95
#2013-09-09|1189.18
#2013-09-10|1199.74
#2013-09-11|1205.02
#2013-09-12|1201.95
#2013-09-13|1205.60
#2013-09-16|1211.30
#2013-09-17|1222.10
#2013-09-18|1235.96
#2013-09-19|1237.49
#2013-09-20|1228.69
#2013-09-23|1223.22
#2013-09-24|1223.21
#2013-09-25|1214.35
#2013-09-26|1224.20
#2013-09-27|1221.39
#2013-09-30|1215.75
#2013-10-01|1229.24
#2013-10-02|1229.21
#2013-10-03|1218.59
#2013-10-04|1224.72
#2013-10-07|1207.81
#2013-10-08|1194.42
#2013-10-09|1193.26
#2013-10-10|1216.40
#2013-10-11|1225.10
#2013-10-14|1229.68
#2013-10-15|1218.44
#2013-10-16|1234.55
#2013-10-17|1242.06
#2013-10-18|1249.62
#2013-10-21|1247.70
#2013-10-22|1254.02
#2013-10-23|1252.75
#2013-10-24|1263.84
#2013-10-25|1274.24
#2013-10-28|1273.70
#2013-10-29|1285.45
#2013-10-30|1280.15
#2013-10-31|1280.07
#2013-11-01|1280.51
#2013-11-04|1285.75
#2013-11-05|1286.79
#2013-11-06|1289.56
#2013-11-07|1268.59
#2013-11-08|1281.12
#2013-11-11|1288.62
#2013-11-12|1289.58
#2013-11-13|1305.26
#2013-11-14|1312.88
#2013-11-15|1318.72
#2013-11-18|1308.62
#2013-11-19|1304.36
#2013-11-20|1296.57
#2013-11-21|1304.96
#2013-11-22|1306.81
#2013-11-25|1309.50
#2013-11-26|1313.84
#2013-11-27|1318.72
#2013-11-28|1318.87
#2013-11-29|1321.42
#2013-12-02|1316.10
#2013-12-03|1312.23
#2013-12-04|1302.73
#2013-12-05|1296.06
#2013-12-06|1304.78
#2013-12-09|1303.97
#2013-12-10|1302.43
#2013-12-11|1296.68
#2013-12-12|1291.49
#2013-12-13|1292.15
#2013-12-16|1298.11
#2013-12-17|1292.68
#2013-12-18|1314.21
#2013-12-19|1310.48
#2013-12-20|1318.41
#2013-12-23|1323.32
#2013-12-24|1324.30
#2013-12-25|1324.30
#2013-12-26|1329.27
#2013-12-27|1323.36
#2013-12-30|1326.23
#2013-12-31|1330.97
#2014-01-01|1330.97
#2014-01-02|1324.17
#2014-01-03|1323.39
#2014-01-06|1310.80
#2014-01-07|1316.19
#2014-01-08|1318.14
#2014-01-09|1319.62
#2014-01-10|1319.26
#2014-01-13|1297.44
#2014-01-14|1304.88
#2014-01-15|1303.02
#2014-01-16|1295.27
#2014-01-17|1291.09
#2014-01-20|1291.21
#2014-01-21|1289.76
#2014-01-22|1288.04
#2014-01-23|1283.79
#2014-01-24|1264.87
#2014-01-27|1261.17
#2014-01-28|1269.58
#2014-01-29|1249.08
#2014-01-30|1265.32
#2014-01-31|1247.20
#2014-02-03|1216.54
#2014-02-04|1219.94
#2014-02-05|1224.03
#2014-02-06|1248.49
#2014-02-07|1260.57
#2014-02-10|1257.90
#2014-02-11|1273.93
#2014-02-12|1270.23
#2014-02-13|1278.15
#2014-02-14|1278.71
#2014-02-17|1278.73
#2014-02-18|1278.93
#2014-02-19|1273.95
#2014-02-20|1278.31
#2014-02-21|1277.62
#2014-02-24|1286.33
#2014-02-25|1300.66
#2014-02-26|1315.82
#2014-02-27|1320.05
#2014-02-28|1324.97
#2014-03-03|1318.67
#2014-03-04|1333.49
#2014-03-05|1334.31
#2014-03-06|1329.28
#2014-03-07|1332.45
#2014-03-10|1330.39
#2014-03-11|1324.30
#2014-03-12|1325.92
#2014-03-13|1313.08
#2014-03-14|1314.34
#2014-03-17|1323.76
#2014-03-18|1326.94
#2014-03-19|1318.77
#2014-03-20|1320.11
#2014-03-21|1318.10
#2014-03-24|1305.08
#2014-03-25|1303.11
#2014-03-26|1290.39
#2014-03-27|1284.58
#2014-03-28|1291.79
#2014-03-31|1297.17
#2014-04-01|1307.65
#2014-04-02|1314.47
#2014-04-03|1309.95
#2014-04-04|1292.31
#2014-04-07|1271.49
#2014-04-08|1282.97
#2014-04-09|1295.60
#2014-04-10|1264.63
#2014-04-11|1250.82
#2014-04-14|1261.22
#2014-04-15|1260.54
#2014-04-16|1270.99
#2014-04-17|1273.08
#2014-04-18|1272.95
#2014-04-21|1277.58
#2014-04-22|1285.79
#2014-04-23|1280.56
#2014-04-24|1287.79
#2014-04-25|1267.79
#2014-04-28|1272.55
#2014-04-29|1275.38
#2014-04-30|1275.53
#2014-05-01|1278.02
#2014-05-02|1280.44
#2014-05-05|1277.90
#2014-05-06|1257.52
#2014-05-07|1252.03
#2014-05-08|1253.72
#2014-05-09|1266.03
#2014-05-12|1283.56
#2014-05-13|1281.39
#2014-05-14|1269.82
#2014-05-15|1257.39
#2014-05-16|1269.65
#2014-05-19|1272.28
#2014-05-20|1258.07
#2014-05-21|1266.23
#2014-05-22|1271.67
#2014-05-23|1278.40
#2014-05-26|1278.74
#2014-05-27|1280.39
#2014-05-28|1273.79
#2014-05-29|1282.43
#2014-05-30|1289.55
#2014-06-02|1287.76
#2014-06-03|1287.25
#2014-06-04|1295.53
#2014-06-05|1306.44
#2014-06-06|1312.45
#2014-06-09|1311.50
#2014-06-10|1308.27
#2014-06-11|1304.86
#2014-06-12|1287.46
#2014-06-13|1288.28
#2014-06-16|1292.64
#2014-06-17|1298.52
#2014-06-18|1312.16
#2014-06-19|1307.38
#2014-06-20|1304.33
#2014-06-23|1305.77
#2014-06-24|1299.06
#2014-06-25|1303.71
#2014-06-26|1301.67
#2014-06-27|1305.77
#2014-06-30|1305.17
#2014-07-01|1316.45
#2014-07-02|1317.46
#2014-07-03|1327.89
#2014-07-04|1328.11
#2014-07-07|1320.76
#2014-07-08|1309.81
#2014-07-09|1319.36
#2014-07-10|1307.91
#2014-07-11|1313.44
#2014-07-14|1316.51
#2014-07-15|1314.83
#2014-07-16|1312.10
#2014-07-17|1301.83
#2014-07-18|1317.44
#2014-07-21|1311.34
#2014-07-22|1315.80
#2014-07-23|1319.54
#2014-07-24|1326.92
#2014-07-25|1308.35
#2014-07-28|1304.75
#2014-07-29|1303.50
#2014-07-30|1311.60
#2014-07-31|1291.39
#2014-08-01|1289.64
#2014-08-04|1299.07
#2014-08-05|1292.18
#2014-08-06|1289.68
#2014-08-07|1284.95
#2014-08-08|1303.87
#2014-08-11|1309.38
#2014-08-12|1305.87
#2014-08-13|1305.97
#2014-08-14|1317.84
#2014-08-15|1310.52
#2014-08-18|1322.67
#2014-08-19|1340.84
#2014-08-20|1347.93
#2014-08-21|1349.84
#2014-08-22|1353.37
#2014-08-25|1356.88
#2014-08-26|1362.04
#2014-08-27|1364.32
#2014-08-28|1363.42
#2014-08-29|1363.87
#2014-09-01|1363.78
#2014-09-02|1364.42
#2014-09-03|1362.95
#2014-09-04|1374.42
#2014-09-05|1382.41
#2014-09-08|1374.49
#2014-09-09|1359.25
#2014-09-10|1360.24
#2014-09-11|1360.23
#2014-09-12|1359.32
#2014-09-15|1352.67
#2014-09-16|1365.92
#2014-09-17|1366.32
#2014-09-18|1368.71
#2014-09-19|1367.83
#2014-09-22|1351.70
#2014-09-23|1344.08
#2014-09-24|1361.99
#2014-09-25|1342.53
#2014-09-26|1349.21
#2014-09-29|1346.63
#2014-09-30|1344.84
#2014-10-01|1330.50
#2014-10-02|1341.08
#2014-10-03|1358.79
#2014-10-06|1350.95
#2014-10-07|1335.91
#2014-10-08|1359.99
#2014-10-09|1341.26
#2014-10-10|1336.56
#2014-10-13|1312.36
#2014-10-14|1319.63
#2014-10-15|1303.54
#2014-10-16|1294.56
#2014-10-17|1303.91
#2014-10-20|1324.05
#2014-10-21|1349.57
#2014-10-22|1341.88
#2014-10-23|1357.51
#2014-10-24|1353.24
#2014-10-27|1359.22
#2014-10-28|1368.14
#2014-10-29|1364.58
#2014-10-30|1376.54
#2014-10-31|1386.09
#2014-11-03|1385.42
#2014-11-04|1385.97
#2014-11-05|1389.29
#2014-11-06|1403.25
#2014-11-07|1407.41
#2014-11-10|1417.43
#2014-11-11|1418.71
#2014-11-12|1428.20
#2014-11-13|1437.31
#2014-11-14|1440.25
#2014-11-17|1436.50
#2014-11-18|1439.40
#2014-11-19|1450.51
#2014-11-20|1457.09
#2014-11-21|1461.90
#2014-11-24|1471.61
#2014-11-25|1467.62
#2014-11-26|1470.18
#2014-11-27|1470.20
#2014-11-28|1488.22
#2014-12-01|1468.97
#2014-12-02|1472.23
#2014-12-03|1470.54
#2014-12-04|1470.61
#2014-12-05|1470.95
#2014-12-08|1465.73
#2014-12-09|1470.62
#2014-12-10|1453.05
#2014-12-11|1472.54
#2014-12-12|1466.43
#2014-12-15|1469.54
#2014-12-16|1451.85
#2014-12-17|1476.17
#2014-12-18|1500.39
#2014-12-19|1499.82
#2014-12-22|1513.28
#2014-12-23|1521.65
#2014-12-24|1518.27
#2014-12-25|1518.27
#2014-12-26|1522.55
#2014-12-29|1529.88
#2014-12-30|1527.97
#2014-12-31|1522.84
#2015-01-01|1522.84
#2015-01-02|1512.94
#2015-01-05|1493.51
#2015-01-06|1485.03
#2015-01-07|1518.52
#2015-01-08|1539.32
#2015-01-09|1518.35
#2015-01-12|1511.01
#2015-01-13|1505.42
#2015-01-14|1490.85
#2015-01-15|1474.86
#2015-01-16|1493.37
#2015-01-19|1493.64
#2015-01-20|1484.65
#2015-01-21|1496.13
#2015-01-22|1529.91
#2015-01-23|1532.74
#2015-01-26|1540.20
#2015-01-27|1531.22
#2015-01-28|1517.47
#2015-01-29|1533.05
#2015-01-30|1519.64
#2015-02-02|1533.59
#2015-02-03|1557.61
#2015-02-04|1560.50
#2015-02-05|1572.79
#2015-02-06|1575.10
#2015-02-09|1562.95
#2015-02-10|1581.86
#2015-02-11|1584.26
#2015-02-12|1592.45
#2015-02-13|1595.06
#2015-02-16|1594.92
#2015-02-17|1594.98
#2015-02-18|1596.38
#2015-02-19|1588.40
#2015-02-20|1602.10
#2015-02-23|1604.76
#2015-02-24|1610.96
#2015-02-25|1613.39
#2015-02-26|1612.80
#2015-02-27|1611.64
#2015-03-02|1622.79
#2015-03-03|1614.25
#2015-03-04|1606.24
#2015-03-05|1616.33
#2015-03-06|1598.42
#2015-03-09|1607.74
#2015-03-10|1585.19
#2015-03-11|1583.99
#2015-03-12|1611.22
#2015-03-13|1604.61
#2015-03-16|1624.27
#2015-03-17|1618.30
#2015-03-18|1623.58
#2015-03-19|1620.26
#2015-03-20|1637.06
#2015-03-23|1636.86
#2015-03-24|1639.94
#2015-03-25|1613.34
#2015-03-26|1603.15
#2015-03-27|1613.77
#2015-03-30|1630.68
#2015-03-31|1622.09
#2015-04-01|1611.43
#2015-04-02|1623.62
#2015-04-03|1624.11
#2015-04-06|1632.42
#2015-04-07|1623.18
#2015-04-08|1635.98
#2015-04-09|1634.00
#2015-04-10|1638.05
#2015-04-13|1631.98
#2015-04-14|1629.76
#2015-04-15|1622.95
#2015-04-16|1624.09
#2015-04-17|1598.85
#2015-04-20|1612.55
#2015-04-21|1618.30
#2015-04-22|1618.47
#2015-04-23|1627.96
#2015-04-24|1649.18
#2015-04-27|1632.31
#2015-04-28|1627.52
#2015-04-29|1605.39
#2015-04-30|1586.93
#2015-05-01|1605.74
#2015-05-04|1611.06
#2015-05-05|1593.01
#2015-05-06|1592.64
#2015-05-07|1604.73
#2015-05-08|1623.18
#2015-05-11|1619.82
#2015-05-12|1618.33
#2015-05-13|1611.00
#2015-05-14|1617.74
#2015-05-15|1628.62
#2015-05-18|1636.07
#2015-05-19|1624.07
#2015-05-20|1615.66
#2015-05-21|1627.61
#2015-05-22|1622.84
#2015-05-25|1622.89
#2015-05-26|1607.25
#2015-05-27|1621.39
#2015-05-28|1618.06
#2015-05-29|1608.67
#2015-06-01|1613.76
#2015-06-02|1614.53
#2015-06-03|1626.65
#2015-06-04|1615.29
#2015-06-05|1606.63
#2015-06-08|1594.30
#2015-06-09|1595.45
#2015-06-10|1612.49
#2015-06-11|1616.09
#2015-06-12|1610.17
#2015-06-15|1603.09
#2015-06-16|1613.67
#2015-06-17|1617.98
#2015-06-18|1636.21
#2015-06-19|1634.03
#2015-06-22|1640.29
#2015-06-23|1647.00
#2015-06-24|1634.65
#2015-06-25|1630.44
#2015-06-26|1631.97
#2015-06-29|1598.22
#2015-06-30|1600.35
#2015-07-01|1613.44
#2015-07-02|1610.77
#2015-07-03|1611.15
#2015-07-06|1610.84
#2015-07-07|1627.95
#2015-07-08|1606.43
#2015-07-09|1615.85
#2015-07-10|1638.63
#2015-07-13|1661.48
#2015-07-14|1666.43
#2015-07-15|1665.04
#2015-07-16|1686.69
#2015-07-17|1682.41
#2015-07-20|1681.95
#2015-07-21|1674.92
#2015-07-22|1683.30
#2015-07-23|1668.98
#2015-07-24|1673.40
#2015-07-27|1662.39
#2015-07-28|1673.84
#2015-07-29|1689.21
#2015-07-30|1689.23
#2015-07-31|1694.95
#2015-08-03|1689.26
#2015-08-04|1692.07
#2015-08-05|1706.95
#2015-08-06|1681.96
#2015-08-07|1673.08
#2015-08-10|1683.89
#2015-08-11|1680.44
#2015-08-12|1678.13
#2015-08-13|1682.71
#2015-08-14|1691.40
#2015-08-17|1698.36
#2015-08-18|1701.33
#2015-08-19|1692.24
#2015-08-20|1660.99
#2015-08-21|1600.01
#2015-08-24|1543.99
#2015-08-25|1536.69
#2015-08-26|1597.71
#2015-08-27|1628.33
#2015-08-28|1624.42
#2015-08-31|1612.39
#2015-09-01|1576.01
#2015-09-02|1604.30
#2015-09-03|1604.74
#2015-09-04|1585.72
#2015-09-07|1585.52
#2015-09-08|1619.82
#2015-09-09|1601.85
#2015-09-10|1605.88
#2015-09-11|1618.31
#2015-09-14|1605.39
#2015-09-15|1618.16
#2015-09-16|1635.09
#2015-09-17|1637.21
#2015-09-18|1612.58
#2015-09-21|1625.54
#2015-09-22|1608.25
#2015-09-23|1611.03
#2015-09-24|1606.20
#2015-09-25|1599.61
#2015-09-28|1558.07
#2015-09-29|1548.86
#2015-09-30|1577.03
#2015-10-01|1586.44
#2015-10-02|1607.43
#2015-10-05|1632.79
#2015-10-06|1611.05
#2015-10-07|1620.16
#2015-10-08|1630.22
#2015-10-09|1635.82
#2015-10-12|1644.95
#2015-10-13|1633.67
#2015-10-14|1601.72
#2015-10-15|1620.31
#2015-10-16|1629.56
#2015-10-19|1636.82
#2015-10-20|1629.26
#2015-10-21|1622.95
#2015-10-22|1635.96
#2015-10-23|1642.51
#2015-10-26|1651.53
#2015-10-27|1652.07
#2015-10-28|1656.12
#2015-10-29|1657.82
#2015-10-30|1653.11
#2015-11-02|1664.82
#2015-11-03|1673.94
#2015-11-04|1674.82
#2015-11-05|1684.32
#2015-11-06|1680.15
#2015-11-09|1658.04
#2015-11-10|1667.99
#2015-11-11|1648.95
#2015-11-12|1629.44
#2015-11-13|1583.36
#2015-11-16|1609.35
#2015-11-17|1626.58
#2015-11-18|1650.10
#2015-11-19|1641.97
#2015-11-20|1660.95
#2015-11-23|1672.95
#2015-11-24|1677.48
#2015-11-25|1689.35
#2015-11-26|1689.10
#2015-11-27|1689.36
#2015-11-30|1672.22
#2015-12-01|1685.62
#2015-12-02|1677.41
#2015-12-03|1662.49
#2015-12-04|1692.40
#2015-12-07|1686.48
#2015-12-08|1686.91
#2015-12-09|1666.16
#2015-12-10|1669.44
#2015-12-11|1640.21
#2015-12-14|1655.97
#2015-12-15|1651.89
#2015-12-16|1682.03
#2015-12-17|1656.98
#2015-12-18|1639.27
#2015-12-21|1650.16
#2015-12-22|1665.65
#2015-12-23|1676.36
#2015-12-24|1672.91
#2015-12-25|1672.91
#2015-12-28|1675.77
#2015-12-29|1697.07
#2015-12-30|1687.34
#2015-12-31|1668.32
#2016-01-01|1668.32
#2016-01-04|1639.83
#2016-01-05|1643.33
#2016-01-06|1630.00
#2016-01-07|1606.28
#2016-01-08|1580.36
#2016-01-11|1590.14
#2016-01-12|1601.95
#2016-01-13|1544.94
#2016-01-14|1556.93
#2016-01-15|1530.56
#2016-01-18|1529.18
#2016-01-19|1537.27
#2016-01-20|1521.61
#2016-01-21|1535.43
#2016-01-22|1564.49
#2016-01-25|1550.29
#2016-01-26|1564.73
#2016-01-27|1546.82
#2016-01-28|1561.91
#2016-01-29|1576.80
#2016-02-01|1583.82
#2016-02-02|1556.34
#2016-02-03|1537.55
#2016-02-04|1525.85
#2016-02-05|1486.00
#2016-02-08|1457.95
#2016-02-09|1460.94
#2016-02-10|1469.48
#2016-02-11|1463.71
#2016-02-12|1491.49
#2016-02-15|1491.81
#2016-02-16|1521.82
#2016-02-17|1547.25
#2016-02-18|1532.72
#2016-02-19|1538.99
#2016-02-22|1562.69
#2016-02-23|1560.38
#2016-02-24|1575.26
#2016-02-25|1591.49
#2016-02-26|1587.07
#2016-02-29|1576.17
#2016-03-01|1609.51
#2016-03-02|1609.54
#2016-03-03|1612.02
#2016-03-04|1612.10
#2016-03-07|1607.71
#2016-03-08|1605.63
#2016-03-09|1612.06
#2016-03-10|1611.49
#2016-03-11|1633.59
#2016-03-14|1636.09
#2016-03-15|1632.18
#2016-03-16|1636.17
#2016-03-17|1634.12
#2016-03-18|1638.98
#2016-03-21|1639.14
#2016-03-22|1635.80
#2016-03-23|1632.59
#2016-03-24|1638.47
#2016-03-25|1638.47
#2016-03-28|1645.18
#2016-03-29|1662.75
#2016-03-30|1673.98
#2016-03-31|1669.48
#2016-04-01|1680.69
#2016-04-04|1671.53
#2016-04-05|1654.30
#2016-04-06|1670.62
#2016-04-07|1642.22
#2016-04-08|1639.71
#2016-04-11|1630.52
#2016-04-12|1646.80
#2016-04-13|1665.45
#2016-04-14|1665.89
#2016-04-15|1677.31
#2016-04-18|1687.23
#2016-04-19|1678.01
#2016-04-20|1680.40
#2016-04-21|1667.15
#2016-04-22|1663.40
#2016-04-25|1666.52
#2016-04-26|1670.28
#2016-04-27|1670.35
#2016-04-28|1644.22
#2016-04-29|1654.26
#2016-05-02|1679.39
#2016-05-03|1668.63
#2016-05-04|1665.53
#2016-05-05|1649.87
#2016-05-06|1656.17
#2016-05-09|1673.03
#2016-05-10|1684.44
#2016-05-11|1651.23
#2016-05-12|1653.87
#2016-05-13|1632.58
#2016-05-16|1650.29
#2016-05-17|1622.62
#2016-05-18|1615.44
#2016-05-19|1629.46
#2016-05-20|1637.93
#2016-05-23|1626.82
#2016-05-24|1644.86
#2016-05-25|1653.57
#2016-05-26|1664.44
#2016-05-27|1670.49
#2016-05-30|1670.53
#2016-05-31|1671.54
#2016-06-01|1673.96
#2016-06-02|1685.28
#2016-06-03|1679.11
#2016-06-06|1675.53
#2016-06-07|1679.86
#2016-06-08|1684.14
#2016-06-09|1677.93
#2016-06-10|1668.14
#2016-06-13|1656.73
#2016-06-14|1652.09
#2016-06-15|1652.74
#2016-06-16|1655.70
#2016-06-17|1649.71
#2016-06-20|1658.87
#2016-06-21|1657.85
#2016-06-22|1656.15
#2016-06-23|1671.69
#2016-06-24|1639.56
#2016-06-27|1620.24
#2016-06-28|1643.19
#2016-06-29|1666.62
#2016-06-30|1676.97
#2016-07-01|1688.00
#2016-07-04|1688.51
#2016-07-05|1685.64
#2016-07-06|1699.42
#2016-07-07|1699.11
#2016-07-08|1726.13
#2016-07-11|1735.48
#2016-07-12|1735.44
#2016-07-13|1732.40
#2016-07-14|1738.80
#2016-07-15|1730.57
#2016-07-18|1740.38
#2016-07-19|1734.73
#2016-07-20|1743.52
#2016-07-21|1737.90
#2016-07-22|1743.02
#2016-07-25|1744.72
#2016-07-26|1749.31
#2016-07-27|1739.83
#2016-07-28|1748.20
#2016-07-29|1753.27
#2016-08-01|1758.49
#2016-08-02|1744.31
#2016-08-03|1745.41
#2016-08-04|1744.67
#2016-08-05|1759.42
#2016-08-08|1755.70
#2016-08-09|1751.53
#2016-08-10|1754.52
#2016-08-11|1768.76
#2016-08-12|1773.76
#2016-08-15|1774.91
#2016-08-16|1762.90
#2016-08-17|1753.66
#2016-08-18|1756.86
#2016-08-19|1756.74
#2016-08-22|1758.87
#2016-08-23|1762.73
#2016-08-24|1755.75
#2016-08-25|1739.16
#2016-08-26|1733.86
#2016-08-29|1738.52
#2016-08-30|1727.10
#2016-08-31|1726.42
#2016-09-01|1727.65
#2016-09-02|1735.49
#2016-09-05|1736.04
#2016-09-06|1740.27
#2016-09-07|1733.57
#2016-09-08|1722.21
#2016-09-09|1680.86
#2016-09-12|1699.76
#2016-09-13|1675.33
#2016-09-14|1670.62
#2016-09-15|1685.48
#2016-09-16|1685.20
#2016-09-19|1680.28
#2016-09-20|1680.80
#2016-09-21|1693.14
#2016-09-22|1708.26
#2016-09-23|1704.89
#2016-09-26|1686.02
#2016-09-27|1701.80
#2016-09-28|1702.95
#2016-09-29|1692.81
#2016-09-30|1710.72
#2016-10-03|1704.90
#2016-10-04|1699.17
#2016-10-05|1704.68
#2016-10-06|1706.20
#2016-10-07|1699.99
#2016-10-10|1700.68
#2016-10-11|1683.30
#2016-10-12|1692.99
#2016-10-13|1691.12
#2016-10-14|1689.71
#2016-10-17|1673.13
#2016-10-18|1685.82
#2016-10-19|1689.27
#2016-10-20|1684.29
#2016-10-21|1689.24
#2016-10-24|1707.04
#2016-10-25|1691.42
#2016-10-26|1684.39
#2016-10-27|1672.51
#2016-10-28|1643.42
#2016-10-31|1649.80
#2016-11-01|1634.70
#2016-11-02|1630.78
#2016-11-03|1616.22
#2016-11-04|1609.13
#2016-11-07|1643.87
#2016-11-08|1631.92
#2016-11-09|1650.81
#2016-11-10|1654.38
#2016-11-11|1657.91
#2016-11-14|1655.55
#2016-11-15|1662.78
#2016-11-16|1668.99
#2016-11-17|1683.18
#2016-11-18|1678.98
#2016-11-21|1695.69
#2016-11-22|1715.31
#2016-11-23|1717.69
#2016-11-24|1717.41
#2016-11-25|1720.09
#2016-11-28|1707.97
#2016-11-29|1705.92
#2016-11-30|1691.55
#2016-12-01|1689.21
#2016-12-02|1695.08
#2016-12-05|1705.62
#2016-12-06|1712.00
#2016-12-07|1736.52
#2016-12-08|1735.90
#2016-12-09|1743.13
#2016-12-12|1736.32
#2016-12-13|1749.33
#2016-12-14|1733.62
#2016-12-15|1731.37
#2016-12-16|1727.00
#2016-12-19|1734.65
#2016-12-20|1745.28
#2016-12-21|1739.81
#2016-12-22|1712.18
#2016-12-23|1708.92
#2016-12-26|1708.92
#2016-12-27|1717.71
#2016-12-28|1707.71
#2016-12-29|1705.50
#2016-12-30|1691.38
#2017-01-02|1691.38
#2017-01-03|1699.99
#2017-01-04|1714.45
#2017-01-05|1714.11
#2017-01-06|1716.86
#2017-01-09|1717.26
#2017-01-10|1722.88
#2017-01-11|1722.71
#2017-01-12|1726.42
#2017-01-13|1729.38
#2017-01-16|1729.35
#2017-01-17|1737.29
#2017-01-18|1732.31
#2017-01-19|1720.82
#2017-01-20|1718.33
#2017-01-23|1716.74
#2017-01-24|1728.20
#2017-01-25|1733.61
#2017-01-26|1727.72
#2017-01-27|1716.31
#2017-01-30|1717.17
#2017-01-31|1719.41
#2017-02-01|1713.10
#2017-02-02|1716.08
#2017-02-03|1710.97
#2017-02-06|1702.55
#2017-02-07|1707.77
#2017-02-08|1723.03
#2017-02-09|1738.58
#2017-02-10|1746.23
#2017-02-13|1745.68
#2017-02-14|1756.56
#2017-02-15|1768.30
#2017-02-16|1763.16
#2017-02-17|1771.21
#2017-02-20|1771.31
#2017-02-21|1787.31
#2017-02-22|1784.25
#2017-02-23|1774.04
#2017-02-24|1785.01
#2017-02-27|1786.42
#2017-02-28|1763.13
#2017-03-01|1776.55
#2017-03-02|1777.67
#2017-03-03|1768.35
#2017-03-06|1758.72
#2017-03-07|1750.36
#2017-03-08|1756.73
#2017-03-09|1753.87
#2017-03-10|1757.33
#2017-03-13|1757.91
#2017-03-14|1755.70
#2017-03-15|1763.73
#2017-03-16|1767.28
#2017-03-17|1769.10
#2017-03-20|1759.77
#2017-03-21|1739.40
#2017-03-22|1746.41
#2017-03-23|1745.60
#2017-03-24|1743.00
#2017-03-27|1744.22
#2017-03-28|1755.50
#2017-03-29|1773.00
#2017-03-30|1778.31
#2017-03-31|1779.87
#2017-04-03|1770.57
#2017-04-04|1770.99
#2017-04-05|1764.41
#2017-04-06|1771.50
#2017-04-07|1771.30
#2017-04-10|1785.05
#2017-04-11|1785.63
#2017-04-12|1776.59
#2017-04-13|1765.00
#2017-04-14|1765.00
#2017-04-17|1782.76
#2017-04-18|1777.52
#2017-04-19|1776.27
#2017-04-20|1792.93
#2017-04-21|1792.62
#2017-04-24|1805.08
#2017-04-25|1815.45
#2017-04-26|1824.59
#2017-04-27|1834.63
#2017-04-28|1831.50
#2017-05-01|1834.53
#2017-05-02|1838.93
#2017-05-03|1838.71
#2017-05-04|1842.41
#2017-05-05|1846.67
#2017-05-08|1851.85
#2017-05-09|1859.56
#2017-05-10|1863.59
#2017-05-11|1849.35
#2017-05-12|1844.12
#2017-05-15|1844.52
#2017-05-16|1838.32
#2017-05-17|1807.19
#2017-05-18|1821.22
#2017-05-19|1829.61
#2017-05-22|1837.77
#2017-05-23|1828.84
#2017-05-24|1825.93
#2017-05-25|1845.90
#2017-05-26|1847.58
#2017-05-29|1848.02
#2017-05-30|1844.81
#2017-05-31|1846.42
#2017-06-01|1867.65
#2017-06-02|1874.65
#2017-06-05|1873.45
#2017-06-06|1851.50
#2017-06-07|1855.60
#2017-06-08|1852.46
#2017-06-09|1844.15
#2017-06-12|1834.60
#2017-06-13|1848.05
#2017-06-14|1852.13
#2017-06-15|1832.15
#2017-06-16|1813.56
#2017-06-19|1827.43
#2017-06-20|1810.87
#2017-06-21|1811.11
#2017-06-22|1805.05
#2017-06-23|1798.37
#2017-06-26|1806.63
#2017-06-27|1798.44
#2017-06-28|1813.43
#2017-06-29|1798.71
#2017-06-30|1801.88
#2017-07-03|1797.36
#2017-07-04|1797.62
#2017-07-05|1790.89
#2017-07-06|1772.40
#2017-07-07|1781.13
#2017-07-10|1773.74
#2017-07-11|1771.15
#2017-07-12|1788.38
#2017-07-13|1799.01
#2017-07-14|1804.03
#2017-07-17|1811.81
#2017-07-18|1818.37
#2017-07-19|1824.89
#2017-07-20|1816.09
#2017-07-21|1815.51
#2017-07-24|1816.16
#2017-07-25|1835.85
#2017-07-26|1840.57
#2017-07-27|1844.67
#2017-07-28|1834.86
#2017-07-31|1827.88
#2017-08-01|1837.05
#2017-08-02|1831.03
#2017-08-03|1819.22
#2017-08-04|1823.53
#2017-08-07|1833.33
#2017-08-08|1830.07
#2017-08-09|1824.71
#2017-08-10|1790.68
#2017-08-11|1801.93
#2017-08-14|1811.03
#2017-08-15|1790.00
#2017-08-16|1799.97
#2017-08-17|1777.22
#2017-08-18|1768.21
#2017-08-21|1769.17
#2017-08-22|1787.59
#2017-08-23|1778.98
#2017-08-24|1762.77
#2017-08-25|1768.70
#2017-08-28|1769.59
#2017-08-29|1771.21
#2017-08-30|1782.00
#2017-08-31|1791.91
#2017-09-01|1799.79
#2017-09-04|1799.54
#2017-09-05|1801.48
#2017-09-06|1820.18
#2017-09-07|1832.38
#2017-09-08|1820.48
#2017-09-11|1830.72
#2017-09-12|1847.90
#2017-09-13|1862.48
#2017-09-14|1851.25
#2017-09-15|1852.68
#2017-09-18|1842.54
#2017-09-19|1834.49
#2017-09-20|1834.48
#2017-09-21|1827.06
#2017-09-22|1827.48
#2017-09-25|1827.01
#2017-09-26|1831.06
#2017-09-27|1842.35
#2017-09-28|1841.96
#2017-09-29|1845.25
#2017-10-02|1845.99
#2017-10-03|1849.29
#2017-10-04|1852.33
#2017-10-05|1869.33
#2017-10-06|1857.14
#2017-10-09|1845.44
#2017-10-10|1850.36
#2017-10-11|1853.62
#2017-10-12|1853.74
#2017-10-13|1856.92
#2017-10-16|1851.68
#2017-10-17|1852.51
#2017-10-18|1849.49
#2017-10-19|1846.60
#2017-10-20|1853.76
#2017-10-23|1848.33
#2017-10-24|1855.39
#2017-10-25|1851.76
#2017-10-26|1851.17
#2017-10-27|1890.59
#2017-10-30|1883.92
#2017-10-31|1884.89
#2017-11-01|1887.50
#2017-11-02|1886.09
#2017-11-03|1897.68
#2017-11-06|1892.15
#2017-11-07|1890.24
#2017-11-08|1904.00
#2017-11-09|1905.67
#2017-11-10|1914.59
#2017-11-13|1915.83
#2017-11-14|1921.37
#2017-11-15|1904.49
#2017-11-16|1941.31
#2017-11-17|1945.88
#2017-11-20|1950.23
#2017-11-21|1959.79
#2017-11-22|1968.13
#2017-11-23|1967.69
#2017-11-24|1976.32
#2017-11-27|1983.36
#2017-11-28|2007.66
#2017-11-29|2010.97
#2017-11-30|2028.86
#2017-12-01|2020.45
#2017-12-04|2032.49
#2017-12-05|2025.06
#2017-12-06|2021.24
#2017-12-07|2026.03
#2017-12-08|2044.36
#2017-12-11|2044.52
#2017-12-12|2037.83
#2017-12-13|2044.40
#2017-12-14|2036.32
#2017-12-15|2057.67
#2017-12-18|2076.78
#2017-12-19|2074.70
#2017-12-20|2077.46
#2017-12-21|2079.16
#2017-12-22|2076.67
#2017-12-25|2076.67
#2017-12-26|2090.77
#2017-12-27|2087.33
#2017-12-28|2092.38
#2017-12-29|2079.07
#2018-01-01|2079.07
#2018-01-02|2103.29
#2018-01-03|2115.20
#2018-01-04|2115.22
#2018-01-05|2142.26
#2018-01-08|2152.46
#2018-01-09|2152.67
#2018-01-10|2151.47
#2018-01-11|2184.73
#2018-01-12|2218.41
#2018-01-15|2219.07
#2018-01-16|2212.46
#2018-01-17|2221.48
#2018-01-18|2225.34
#2018-01-19|2244.76
#2018-01-22|2278.44
#2018-01-23|2301.24
#2018-01-24|2306.23
#2018-01-25|2322.23
#2018-01-26|2351.05
#2018-01-29|2359.37
#2018-01-30|2337.28
#2018-01-31|2325.52
#2018-02-01|2292.86
#2018-02-02|2271.24
#2018-02-05|2186.53
#2018-02-06|2242.62
#2018-02-07|2235.18
#2018-02-08|2151.81
#2018-02-09|2159.83
#2018-02-12|2185.28
#2018-02-13|2202.31
#2018-02-14|2236.70
#2018-02-15|2263.82
#2018-02-16|2266.36
#2018-02-19|2266.11
#2018-02-20|2240.20
#2018-02-21|2232.09
#2018-02-22|2239.92
#2018-02-23|2266.45
#2018-02-26|2285.51
#2018-02-27|2255.02
#2018-02-28|2244.49
#2018-03-01|2223.85
#2018-03-02|2233.41
#2018-03-05|2260.46
#2018-03-06|2274.80
#2018-03-07|2254.52
#2018-03-08|2248.33
#2018-03-09|2288.20
#2018-03-12|2288.78
#2018-03-13|2276.18
#2018-03-14|2268.46
#2018-03-15|2260.25
#2018-03-16|2262.48
#2018-03-19|2233.01
#2018-03-20|2251.66
#2018-03-21|2248.76
#2018-03-22|2204.82
#2018-03-23|2160.93
#2018-03-26|2229.35
#2018-03-27|2173.93
#2018-03-28|2151.35
#2018-03-29|2178.35
#2018-03-30|2178.35
#2018-04-02|2102.44
#2018-04-03|2125.25
#2018-04-04|2162.40
#2018-04-05|2191.18
#2018-04-06|2144.25
#2018-04-09|2136.84
#2018-04-10|2167.66
#2018-04-11|2161.36
#2018-04-12|2176.39
#2018-04-13|2160.02
#2018-04-16|2182.79
#2018-04-17|2231.82
#2018-04-18|2251.20
#2018-04-19|2249.06
#2018-04-20|2221.92
#2018-04-23|2219.71
#2018-04-24|2185.92
#2018-04-25|2194.59
#2018-04-26|2246.35
#2018-04-27|2280.55
#2018-04-30|2266.40
#2018-05-01|2264.80
#2018-05-02|2256.39
#2018-05-03|2236.76
#2018-05-04|2256.98
#2018-05-07|2253.81
#2018-05-08|2253.98
#2018-05-09|2265.27
#2018-05-10|2268.85
#2018-05-11|2279.10
#2018-05-14|2291.04
#2018-05-15|2272.62
#2018-05-16|2289.31
#2018-05-17|2285.26
#2018-05-18|2274.46
#2018-05-21|2290.67
#2018-05-22|2274.15
#2018-05-23|2299.22
#2018-05-24|2304.87
#2018-05-25|2307.93
#2018-05-28|2307.48
#2018-05-29|2300.44
#2018-05-30|2330.15
#2018-05-31|2308.40
#2018-06-01|2325.56
#2018-06-04|2363.29
#2018-06-05|2386.42
#2018-06-06|2395.18
#2018-06-07|2397.03
#2018-06-08|2402.93
#2018-06-11|2413.32
#2018-06-12|2423.11
#2018-06-13|2426.41
#2018-06-14|2440.55
#2018-06-15|2443.65
#2018-06-18|2442.55
#2018-06-19|2455.98
#2018-06-20|2477.72
#2018-06-21|2471.97
#2018-06-22|2460.90
#2018-06-25|2418.44
#2018-06-26|2432.96
#2018-06-27|2407.48
#2018-06-28|2413.80
#2018-06-29|2405.05
#2018-07-02|2409.90
#2018-07-03|2399.88
#2018-07-04|2400.12
#2018-07-05|2413.96
#2018-07-06|2432.44
#2018-07-09|2461.24
#2018-07-10|2467.68
#2018-07-11|2464.60
#2018-07-12|2485.05
#2018-07-13|2497.15
#2018-07-16|2501.32
#2018-07-17|2511.20
#2018-07-18|2509.23
#2018-07-19|2494.39
#2018-07-20|2487.67
#2018-07-23|2486.41
#2018-07-24|2486.10
#2018-07-25|2510.98
#2018-07-26|2488.43
#2018-07-27|2475.19
#2018-07-30|2452.82
#2018-07-31|2452.13
#2018-08-01|2446.41
#2018-08-02|2477.52
#2018-08-03|2478.70
#2018-08-06|2498.58
#2018-08-07|2512.48
#2018-08-08|2527.27
#2018-08-09|2532.77
#2018-08-10|2523.51
#2018-08-13|2520.21
#2018-08-14|2552.78
#2018-08-15|2517.16
#2018-08-16|2541.98
#2018-08-17|2547.75
#2018-08-20|2559.35
#2018-08-21|2576.18
#2018-08-22|2591.24
#2018-08-23|2594.64
#2018-08-24|2603.32
#2018-08-27|2613.79
#2018-08-28|2621.80
#2018-08-29|2649.91
#2018-08-30|2644.68
#2018-08-31|2658.48
#2018-09-03|2658.26
#2018-09-04|2678.11
#2018-09-05|2646.77
#2018-09-06|2635.49
#2018-09-07|2638.96
#2018-09-10|2645.43
#2018-09-11|2676.23
#2018-09-12|2682.24
#2018-09-13|2666.19
#2018-09-14|2649.64
#2018-09-17|2611.59
#2018-09-18|2646.02
#2018-09-19|2638.16
#2018-09-20|2652.25
#2018-09-21|2638.32
#2018-09-24|2634.23
#2018-09-25|2649.90
#2018-09-26|2659.39
#2018-09-27|2673.82
#2018-09-28|2668.04
#2018-10-01|2668.99
#2018-10-02|2637.28
#2018-10-03|2624.03
#2018-10-04|2581.62
#2018-10-05|2553.69
#2018-10-08|2555.84
#2018-10-09|2559.97
#2018-10-10|2469.05
#2018-10-11|2421.08
#2018-10-12|2483.92
#2018-10-15|2468.74
#2018-10-16|2527.04
#2018-10-17|2519.52
#2018-10-18|2467.62
#2018-10-19|2451.82
#2018-10-22|2462.54
#2018-10-23|2451.97
#2018-10-24|2366.07
#2018-10-25|2442.46
#2018-10-26|2350.41
#2018-10-29|2308.98
#2018-10-30|2337.72
#2018-10-31|2368.09
#2018-11-01|2424.89
#2018-11-02|2421.60
#2018-11-05|2416.89
#2018-11-06|2430.62
#2018-11-07|2514.26
#2018-11-08|2521.12
#2018-11-09|2483.12
#2018-11-12|2424.48
#2018-11-13|2418.22
#2018-11-14|2386.75
#2018-11-15|2383.63
#2018-11-16|2361.28
#2018-11-19|2295.36
#2018-11-20|2234.04
#2018-11-21|2249.63
#2018-11-22|2250.18
#2018-11-23|2244.17
#2018-11-26|2295.37
#2018-11-27|2311.05
#2018-11-28|2393.13
#2018-11-29|2390.88
#2018-11-30|2403.29
#2018-12-03|2453.22
#2018-12-04|2356.50
#2018-12-05|2355.81
#2018-12-06|2369.75
#2018-12-07|2293.22
#2018-12-10|2300.41
#2018-12-11|2301.16
#2018-12-12|2326.94
#2018-12-13|2315.97
#2018-12-14|2253.93
#2018-12-17|2188.79
#2018-12-18|2208.73
#2018-12-19|2163.66
#2018-12-20|2113.99
#2018-12-21|2045.74
#2018-12-24|2007.49
#2018-12-25|2007.49
#2018-12-26|2137.75
#2018-12-27|2143.41
#2018-12-28|2152.61
#2018-12-31|2180.86
#2019-01-01|2180.86
#2019-01-02|2201.19
#2019-01-03|2169.12
#2019-01-04|2243.50
#2019-01-07|2302.43
#2019-01-08|2330.45
#2019-01-09|2337.00
#2019-01-10|2332.68
#2019-01-11|2333.35
#2019-01-14|2313.94
#2019-01-15|2349.14
#2019-01-16|2351.64
#2019-01-17|2358.83
#2019-01-18|2379.62
#2019-01-21|2379.50
#2019-01-22|2329.60
#2019-01-23|2334.55
#2019-01-24|2339.11
#2019-01-25|2362.02
#2019-01-28|2344.19
#2019-01-29|2318.20
#2019-01-30|2364.21
#2019-01-31|2396.22
#2019-02-01|2346.71
#2019-02-04|2370.81
#2019-02-05|2390.33
#2019-02-06|2375.41
#2019-02-07|2358.76
#2019-02-08|2341.85
#2019-02-11|2344.80
#2019-02-12|2394.17
#2019-02-13|2402.91
#2019-02-14|2397.63
#2019-02-15|2411.27
#2019-02-18|2411.54
#2019-02-19|2429.16
#2019-02-20|2411.98
#2019-02-21|2400.61
#2019-02-22|2411.37
#2019-02-25|2406.10
#2019-02-26|2408.81
#2019-02-27|2409.12
#2019-02-28|2407.40
#2019-03-01|2418.76
#2019-03-04|2410.89
#2019-03-05|2412.74
#2019-03-06|2396.68
#2019-03-07|2355.79
#2019-03-08|2347.05
#2019-03-11|2389.79
#2019-03-12|2394.75
#2019-03-13|2411.46
#2019-03-14|2397.90
#2019-03-15|2412.93
#2019-03-18|2442.59
#2019-03-19|2453.14
#2019-03-20|2469.74
#2019-03-21|2500.88
#2019-03-22|2449.89
#2019-03-25|2461.73
#2019-03-26|2469.80
#2019-03-27|2460.12
#2019-03-28|2470.25
#2019-03-29|2485.46
#2019-04-01|2515.38
#2019-04-02|2499.10
#2019-04-03|2515.41
#2019-04-04|2527.74
#2019-04-05|2544.49
#2019-04-08|2553.09
#2019-04-09|2534.18
#2019-04-10|2546.06
#2019-04-11|2544.88
#2019-04-12|2544.26
#2019-04-15|2555.84
#2019-04-16|2570.34
#2019-04-17|2569.37
#2019-04-18|2566.44
#2019-04-19|2566.44
#2019-04-22|2570.88
#2019-04-23|2602.85
#2019-04-24|2598.38
#2019-04-25|2588.89
#2019-04-26|2605.27
#2019-04-29|2597.91
#2019-04-30|2597.26
#2019-05-01|2575.79
#2019-05-02|2581.67
#2019-05-03|2616.46
#2019-05-06|2606.71
#2019-05-07|2564.82
#2019-05-08|2564.01
#2019-05-09|2553.47
#2019-05-10|2550.76
#2019-05-13|2472.88
#2019-05-14|2489.12
#2019-05-15|2509.90
#2019-05-16|2536.60
#2019-05-17|2516.50
#2019-05-20|2509.10
#2019-05-21|2522.11
#2019-05-22|2510.42
#2019-05-23|2479.42
#2019-05-24|2488.42
#2019-05-27|2489.00
#2019-05-28|2481.82
#2019-05-29|2454.72
#2019-05-30|2464.93
#2019-05-31|2429.55
#2019-06-03|2396.07
#2019-06-04|2449.49
#2019-06-05|2459.10
#2019-06-06|2472.72
#2019-06-07|2510.37
#2019-06-10|2542.43
#2019-06-11|2546.05
#2019-06-12|2544.73
#2019-06-13|2565.61
#2019-06-14|2567.68
#2019-06-17|2584.06
#2019-06-18|2597.95
#2019-06-19|2606.27
#2019-06-20|2619.58
#2019-06-21|2611.08
#2019-06-24|2599.13
#2019-06-25|2572.64
#2019-06-26|2580.29
#2019-06-27|2596.75
#2019-06-28|2596.58
#2019-07-01|2619.93
#2019-07-02|2628.79
#2019-07-03|2650.39
#2019-07-04|2650.14
#2019-07-05|2653.58
#2019-07-08|2660.42
#2019-07-09|2675.40
#2019-07-10|2689.95
#2019-07-11|2697.92
#2019-07-12|2718.57
#2019-07-15|2722.40
#2019-07-16|2715.19
#2019-07-17|2691.83
#2019-07-18|2667.67
#2019-07-19|2648.03
#2019-07-22|2646.53
#2019-07-23|2655.11
#2019-07-24|2671.62
#2019-07-25|2654.78
#2019-07-26|2656.00
#2019-07-29|2640.46
#2019-07-30|2625.51
#2019-07-31|2591.67
#2019-08-01|2565.30
#2019-08-02|2544.19
#2019-08-05|2472.91
#2019-08-06|2503.44
#2019-08-07|2515.96
#2019-08-08|2560.26
#2019-08-09|2530.65
#2019-08-12|2501.79
#2019-08-13|2545.65
#2019-08-14|2466.66
#2019-08-15|2479.29
#2019-08-16|2509.64
#2019-08-19|2541.66
#2019-08-20|2532.23
#2019-08-21|2574.99
#2019-08-22|2577.92
#2019-08-23|2512.75
#2019-08-26|2538.47
#2019-08-27|2531.49
#2019-08-28|2554.00
#2019-08-29|2591.01
#2019-08-30|2578.10
#2019-09-02|2577.91
#2019-09-03|2568.44
#2019-09-04|2588.50
#2019-09-05|2632.45
#2019-09-06|2636.35
#2019-09-09|2651.30
#2019-09-10|2647.61
#2019-09-11|2648.57
#2019-09-12|2655.23
#2019-09-13|2657.27
#2019-09-16|2622.38
#2019-09-17|2637.34
#2019-09-18|2630.38
#2019-09-19|2624.98
#2019-09-20|2596.97
#2019-09-23|2596.79
#2019-09-24|2564.31
#2019-09-25|2584.86
#2019-09-26|2566.86
#2019-09-27|2556.05
#2019-09-30|2575.70
#2019-10-01|2563.85
#2019-10-02|2524.82
#2019-10-03|2534.47
#2019-10-04|2557.79
#2019-10-07|2551.44
#2019-10-08|2524.57
#2019-10-09|2546.18
#2019-10-10|2563.66
#2019-10-11|2592.29
#2019-10-14|2589.77
#2019-10-15|2618.65
#2019-10-16|2628.94
#2019-10-17|2650.37
#2019-10-18|2624.98
#2019-10-21|2636.19
#2019-10-22|2626.96
#2019-10-23|2617.85
#2019-10-24|2623.68
#2019-10-25|2621.35
#2019-10-28|2640.02
#2019-10-29|2616.53
#2019-10-30|2634.61
#2019-10-31|2614.99
#2019-11-01|2636.18
#2019-11-04|2647.71
#2019-11-05|2645.93
#2019-11-06|2649.55
#2019-11-07|2650.19
#2019-11-08|2647.04
#2019-11-11|2639.92
#2019-11-12|2642.17
#2019-11-13|2633.26
#2019-11-14|2645.69
#2019-11-15|2650.87
#2019-11-18|2665.42
#2019-11-19|2641.31
#2019-11-20|2637.80
#2019-11-21|2635.57
#2019-11-22|2642.66
#2019-11-25|2666.07
#2019-11-26|2680.81
#2019-11-27|2698.16
#2019-11-28|2697.77
#2019-11-29|2680.49
#2019-12-02|2658.48
#2019-12-03|2635.93
#2019-12-04|2635.88
#2019-12-05|2621.68
#2019-12-06|2640.67
#2019-12-09|2640.02
#2019-12-10|2627.16
#2019-12-11|2632.39
#2019-12-12|2648.12
#2019-12-13|2641.22
#2019-12-16|2656.43
#2019-12-17|2676.17
#2019-12-18|2671.73
#2019-12-19|2688.10
#2019-12-20|2693.30
#2019-12-23|2684.95
#2019-12-24|2689.54
#2019-12-25|2689.54
#2019-12-26|2727.44
#2019-12-27|2723.80
#2019-12-30|2704.87
#2019-12-31|2706.96
#2020-01-01|2706.96
#2020-01-02|2734.27
#2020-01-03|2714.89
#2020-01-06|2735.93
#2020-01-07|2731.39
#2020-01-08|2734.55
#2020-01-09|2747.30
#2020-01-10|2729.68
#2020-01-13|2738.08
#2020-01-14|2736.37
#2020-01-15|2729.82
#2020-01-16|2751.21
#2020-01-17|2752.51
#2020-01-20|2752.70
#2020-01-21|2767.23
#2020-01-22|2757.55
#2020-01-23|2769.04
#2020-01-24|2738.79
#2020-01-27|2715.87
#2020-01-28|2741.08
#2020-01-29|2731.43
#2020-01-30|2734.17
#2020-01-31|2758.70
#2020-02-03|2769.37
#2020-02-04|2816.78
#2020-02-05|2836.30
#2020-02-06|2840.66
#2020-02-07|2851.76
#2020-02-10|2886.78
#2020-02-11|2903.54
#2020-02-12|2923.38
#2020-02-13|2920.21
#2020-02-14|2913.66
#2020-02-17|2913.78
#2020-02-18|2932.12
#2020-02-19|2939.95
#2020-02-20|2942.89
#2020-02-21|2907.37
#2020-02-24|2816.36
#2020-02-25|2750.42
#2020-02-26|2746.79
#2020-02-27|2634.89
#2020-02-28|2601.98
#2020-03-02|2712.75
#2020-03-03|2657.64
#2020-03-04|2759.68
#2020-03-05|2686.81
#2020-03-06|2657.73
#2020-03-09|2522.79
#2020-03-10|2629.36
#2020-03-11|2510.11
#2020-03-12|2273.31
#2020-03-13|2430.45
#2020-03-16|2180.63
#2020-03-17|2319.67
#2020-03-18|2258.11
#2020-03-19|2309.32
#2020-03-20|2236.83
#2020-03-23|2256.94
#2020-03-24|2374.11
#2020-03-25|2348.56
#2020-03-26|2457.97
#2020-03-27|2398.24
#2020-03-30|2462.07
#2020-03-31|2427.58
#2020-04-01|2358.09
#2020-04-02|2369.55
#2020-04-03|2345.09
#2020-04-06|2494.31
#2020-04-07|2508.03
#2020-04-08|2558.00
#2020-04-09|2577.78
#2020-04-10|2577.78
#2020-04-13|2633.60
#2020-04-14|2743.70
#2020-04-15|2715.70
#2020-04-16|2781.29
#2020-04-17|2811.50
#2020-04-20|2791.07
#2020-04-21|2722.85
#2020-04-22|2767.33
#2020-04-23|2772.60
#2020-04-24|2818.54
#2020-04-27|2835.19
#2020-04-28|2811.19
#2020-04-29|2855.34
#2020-04-30|2868.16
#2020-05-01|2753.99
#2020-05-04|2783.68
#2020-05-05|2802.08
#2020-05-06|2812.73
#2020-05-07|2835.06
#2020-05-08|2877.61
#2020-05-11|2899.67
#2020-05-12|2847.72
#2020-05-13|2825.88
#2020-05-14|2846.79
#2020-05-15|2881.51
#2020-05-18|2935.97
#2020-05-19|2930.71
#2020-05-20|2959.50
#2020-05-21|2948.50
#2020-05-22|2947.24
#2020-05-25|2948.06
#2020-05-26|2960.13
#2020-05-27|2987.80
#2020-05-28|2978.45
#2020-05-29|3013.21
#2020-06-01|3026.17
#2020-06-02|3049.25
#2020-06-03|3066.84
#2020-06-04|3045.78
#2020-06-05|3088.80
#2020-06-08|3118.91
#2020-06-09|3136.81
#2020-06-10|3138.93
#2020-06-11|3015.54
#2020-06-12|3016.82
#2020-06-15|3037.50
#2020-06-16|3105.33
#2020-06-17|3113.00
#2020-06-18|3110.74
#2020-06-19|3116.74
#2020-06-22|3148.63
#2020-06-23|3176.56
#2020-06-24|3124.04
#2020-06-25|3136.58
#2020-06-26|3079.32
#2020-06-29|3107.62
#2020-06-30|3161.80
#2020-07-01|3217.35
#2020-07-02|3228.60
#2020-07-03|3228.99
#2020-07-06|3325.13
#2020-07-07|3296.58
#2020-07-08|3338.42
#2020-07-09|3381.89
#2020-07-10|3410.96
#2020-07-13|3346.48
#2020-07-14|3365.80
#2020-07-15|3357.28
#2020-07-16|3358.13
#2020-07-17|3343.26
#2020-07-20|3453.98
#2020-07-21|3437.68
#2020-07-22|3438.61
#2020-07-23|3373.09
#2020-07-24|3378.32
#2020-07-27|3407.14
#2020-07-28|3373.78
#2020-07-29|3404.74
#2020-07-30|3413.31
#2020-07-31|3462.32
#2020-08-03|3453.21
#2020-08-04|3492.85
#2020-08-05|3528.27
#2020-08-06|3544.06
#2020-08-07|3527.78
#2020-08-10|3532.58
#2020-08-11|3487.14
#2020-08-12|3550.58
#2020-08-13|3547.39
#2020-08-14|3550.13
#2020-08-17|3595.72
#2020-08-18|3646.58
#2020-08-19|3616.81
#2020-08-20|3620.56
#2020-08-21|3625.34
#2020-08-24|3652.25
#2020-08-25|3666.18
#2020-08-26|3726.70
#2020-08-27|3707.36
#2020-08-28|3714.12
#2020-08-31|3725.22
#2020-09-01|3772.54
#2020-09-02|3812.99
#2020-09-03|3672.22
#2020-09-04|3613.41
#2020-09-07|3613.70
#2020-09-08|3518.07
#2020-09-09|3613.92
#2020-09-10|3541.17
#2020-09-11|3521.38
#2020-09-14|3539.34
#2020-09-15|3574.90
#2020-09-16|3529.49
#2020-09-17|3483.12
#2020-09-18|3444.77
#2020-09-21|3438.85
#2020-09-22|3556.87
#2020-09-23|3451.94
#2020-09-24|3459.80
#2020-09-25|3513.07
#2020-09-28|3588.67
#2020-09-29|3566.54
#2020-09-30|3594.46
#2020-10-01|3660.68
#2020-10-02|3601.54
#2020-10-05|3664.90
#2020-10-06|3577.52
#2020-10-07|3664.34
#2020-10-08|3674.59
#2020-10-09|3741.39
#2020-10-12|3839.63
#2020-10-13|3859.12
#2020-10-14|3795.30
#2020-10-15|3792.41
#2020-10-16|3755.30
#2020-10-19|3692.59
#2020-10-20|3705.96
#2020-10-21|3675.49
#2020-10-22|3657.44
#2020-10-23|3684.23
#2020-10-26|3647.48
#2020-10-27|3689.41
#2020-10-28|3577.17
#2020-10-29|3599.51
#2020-10-30|3474.34
#2020-11-02|3483.97
#2020-11-03|3555.07
#2020-11-04|3678.51
#2020-11-05|3756.61
#2020-11-06|3753.13
#2020-11-09|3606.09
#2020-11-10|3569.23
#2020-11-11|3641.21
#2020-11-12|3616.42
#2020-11-13|3644.48
#2020-11-16|3668.91
#2020-11-17|3652.93
#2020-11-18|3620.86
#2020-11-19|3647.86
#2020-11-20|3631.98
#2020-11-23|3653.74
#2020-11-24|3683.02
#2020-11-25|3721.96
#2020-11-26|3721.94
#2020-11-27|3735.86
#2020-11-30|3721.37
#2020-12-01|3759.64
#2020-12-02|3728.75
#2020-12-03|3710.73
#2020-12-04|3692.28
#2020-12-07|3684.49
#2020-12-08|3697.81
#2020-12-09|3671.40
#2020-12-10|3662.03
#2020-12-11|3664.71
#2020-12-14|3685.17
#2020-12-15|3711.67
#2020-12-16|3760.65
#2020-12-17|3776.59
#2020-12-18|3744.60
#2020-12-21|3749.56
#2020-12-22|3743.84
#2020-12-23|3726.77
#2020-12-24|3724.13
#2020-12-25|3724.13
#2020-12-28|3790.72
#2020-12-29|3800.97
#2020-12-30|3782.82
#2020-12-31|3765.30
#2021-01-01|3765.30
#2021-01-04|3721.09
#2021-01-05|3747.71
#2021-01-06|3737.23
#2021-01-07|3758.11
#2021-01-08|3781.39
#2021-01-11|3748.26
#2021-01-12|3786.06
#2021-01-13|3799.36
#2021-01-14|3771.87
#2021-01-15|3754.09
#2021-01-18|3754.43
#2021-01-19|3744.19
#2021-01-20|3840.84
#2021-01-21|3877.84
#2021-01-22|3878.58
#2021-01-25|3876.52
#2021-01-26|3896.02
#2021-01-27|3796.38
#2021-01-28|3810.49
#2021-01-29|3757.21
#2021-02-01|3828.62
#2021-02-02|3870.58
#2021-02-03|3846.50
#2021-02-04|3887.08
#2021-02-05|3908.47
#2021-02-08|3917.73
#2021-02-09|3902.39
#2021-02-10|3883.93
#2021-02-11|3860.94
#2021-02-12|3872.46
#2021-02-15|3872.78
#2021-02-16|3863.73
#2021-02-17|3900.90
#2021-02-18|3896.45
#2021-02-19|3853.39
#2021-02-22|3792.03
#2021-02-23|3768.62
#2021-02-24|3732.00
#2021-02-25|3633.03
#2021-02-26|3655.09
#2021-03-01|3723.23
#2021-03-02|3670.38
#2021-03-03|3584.90
#2021-03-04|3537.73
#2021-03-05|3577.32
#2021-03-08|3582.33
#2021-03-09|3674.42
#2021-03-10|3690.45
#2021-03-11|3742.11
#2021-03-12|3751.35
#2021-03-15|3767.74
#2021-03-16|3765.57
#2021-03-17|3785.59
#2021-03-18|3710.67
#2021-03-19|3774.90
#2021-03-22|3803.65
#2021-03-23|3807.28
#2021-03-24|3759.21
#2021-03-25|3775.45
#2021-03-26|3823.87
#2021-03-29|3826.01
#2021-03-30|3825.00
#2021-03-31|3845.93
#2021-04-01|3896.96
#2021-04-02|3896.96
#2021-04-05|3968.33
#2021-04-06|3970.41
#2021-04-07|3994.57
#2021-04-08|4018.50
#2021-04-09|4083.28
#2021-04-12|4093.25
#2021-04-13|4098.68
#2021-04-14|4061.59
#2021-04-15|4104.81
#2021-04-16|4138.06
#2021-04-19|4107.38
#2021-04-20|4070.29
#2021-04-21|4102.01
#2021-04-22|4056.59
#2021-04-23|4090.47
#2021-04-26|4108.28
#2021-04-27|4125.42
#2021-04-28|4142.69
#2021-04-29|4173.74
#2021-04-30|4158.36
#2021-05-03|4144.55
#2021-05-04|4094.52
#2021-05-05|4065.88
#2021-05-06|4107.96
#2021-05-07|4118.44
#2021-05-10|4061.69
#2021-05-11|4038.16
#2021-05-12|3919.27
#2021-05-13|3966.10
#2021-05-14|4026.19
#2021-05-17|4043.37
#2021-05-18|4009.62
#2021-05-19|3990.07
#2021-05-20|4008.64
#2021-05-21|3980.43
#2021-05-24|3999.47
#2021-05-25|4017.61
#2021-05-26|4038.35
#2021-05-27|4022.27
#2021-05-28|4008.15
#2021-05-31|4007.27
#2021-06-01|4001.87
#2021-06-02|4008.48
#2021-06-03|3970.69
#2021-06-04|3984.13
#2021-06-07|3976.52
#2021-06-08|4027.05
#2021-06-09|4019.12
#2021-06-10|4053.09
#2021-06-11|4071.73
#2021-06-14|4084.88
#2021-06-15|4073.12
#2021-06-16|4073.28
#2021-06-17|4115.94
#2021-06-18|4093.59
#2021-06-21|4106.49
#2021-06-22|4167.02
#2021-06-23|4166.37
#2021-06-24|4146.12
#2021-06-25|4134.15
#2021-06-28|4159.80
#2021-06-29|4170.30
#2021-06-30|4177.76
#2021-07-01|4182.68
#2021-07-02|4238.35
#2021-07-05|4237.88
#2021-07-06|4318.10
#2021-07-07|4335.87
#2021-07-08|4340.75
#2021-07-09|4365.28
#2021-07-12|4365.12
#2021-07-13|4322.33
#2021-07-14|4328.85
#2021-07-15|4305.42
#2021-07-16|4259.23
#2021-07-19|4227.52
#2021-07-20|4280.94
#2021-07-21|4298.79
#2021-07-22|4331.85
#2021-07-23|4375.45
#2021-07-26|4397.88
#2021-07-27|4336.76
#2021-07-28|4328.76
#2021-07-29|4324.89
#2021-07-30|4167.74
#2021-08-02|4161.44
#2021-08-03|4212.01
#2021-08-04|4182.57
#2021-08-05|4219.14
#2021-08-06|4193.20
#2021-08-09|4190.58
#2021-08-10|4213.22
#2021-08-11|4219.24
#2021-08-12|4212.51
#2021-08-13|4195.14
#2021-08-16|4214.90
#2021-08-17|4124.81
#2021-08-18|4112.16
#2021-08-19|4120.60
#2021-08-20|4162.36
#2021-08-23|4196.16
#2021-08-24|4218.08
#2021-08-25|4219.73
#2021-08-26|4199.76
#2021-08-27|4218.04
#2021-08-30|4270.51
#2021-08-31|4289.18
#2021-09-01|4288.55
#2021-09-02|4283.73
#2021-09-03|4294.13
#2021-09-06|4293.95
#2021-09-07|4291.84
#2021-09-08|4309.79
#2021-09-09|4286.40
#2021-09-10|4269.69
#2021-09-13|4263.23
#2021-09-14|4250.36
#2021-09-15|4277.89
#2021-09-16|4309.01
#2021-09-17|4288.37
#2021-09-20|4191.03
#2021-09-21|4192.67
#2021-09-22|4230.08
#2021-09-23|4258.88
#2021-09-24|4275.30
#2021-09-27|4271.99
#2021-09-28|4173.32
#2021-09-29|4180.74
#2021-09-30|4107.78
#2021-10-01|4105.75
#2021-10-04|4028.04
#2021-10-05|4056.02
#2021-10-06|4081.02
#2021-10-07|4140.49
#2021-10-08|4122.23
#2021-10-11|4090.71
#2021-10-12|4096.28
#2021-10-13|4126.61
#2021-10-14|4171.87
#2021-10-15|4254.35
#2021-10-18|4311.81
#2021-10-19|4317.55
#2021-10-20|4310.20
#2021-10-21|4357.06
#2021-10-22|4308.97
#2021-10-25|4329.99
#2021-10-26|4343.88
#2021-10-27|4342.85
#2021-10-28|4385.14
#2021-10-29|4352.22
#2021-11-01|4324.57
#2021-11-02|4333.69
#2021-11-03|4401.10
#2021-11-04|4482.26
#2021-11-05|4496.64
#2021-11-08|4467.14
#2021-11-09|4531.34
#2021-11-10|4454.21
#2021-11-11|4453.05
#2021-11-12|4507.27
#2021-11-15|4527.49
#2021-11-16|4573.30
#2021-11-17|4562.22
#2021-11-18|4680.58
#2021-11-19|4662.54
#2021-11-22|4606.96
#2021-11-23|4615.24
#2021-11-24|4621.03
#2021-11-25|4621.14
#2021-11-26|4531.42
#2021-11-29|4575.42
#2021-11-30|4490.57
#2021-12-01|4417.14
#2021-12-02|4444.04
#2021-12-03|4414.90
#2021-12-06|4463.02
#2021-12-07|4552.96
#2021-12-08|4533.24
#2021-12-09|4498.09
#2021-12-10|4511.06
#2021-12-13|4440.67
#2021-12-14|4419.50
#2021-12-15|4501.22
#2021-12-16|4397.78
#2021-12-17|4379.82
#2021-12-20|4325.76
#2021-12-21|4387.40
#2021-12-22|4410.10
#2021-12-23|4419.43
#2021-12-24|4419.40
#2021-12-27|4437.70
#2021-12-28|4456.36
#2021-12-29|4463.98
#2021-12-30|4459.23
#2021-12-31|4451.40
#2022-01-03|4479.03
#2022-01-04|4448.64
#2022-01-05|4361.25
#2022-01-06|4355.15
#2022-01-07|4304.03
#2022-01-10|4253.21
#2022-01-11|4308.59
#2022-01-12|4307.41
#2022-01-13|4248.41
#2022-01-14|4202.63
#2022-01-17|4203.20
#2022-01-18|4122.78
#2022-01-19|4082.13
#2022-01-20|3971.44
#2022-01-21|3849.77
#2022-01-24|3941.69
#2022-01-25|3849.84
#2022-01-26|3815.86
#2022-01-27|3819.36
#2022-01-28|3918.74
#2022-01-31|4021.93
#2022-02-01|4058.86
#2022-02-02|4057.79
#2022-02-03|3881.90
#2022-02-04|4083.83
#2022-02-07|4075.39
#2022-02-08|4147.24
#2022-02-09|4173.85
#2022-02-10|4104.99
#2022-02-11|4009.72
#2022-02-14|4019.43
#2022-02-15|4058.97
#2022-02-16|4060.07
#2022-02-17|4002.85
#2022-02-18|3976.37
#2022-02-21|3976.36
#2022-02-22|3858.11
#2022-02-23|3752.67
#2022-02-24|3862.19
#2022-02-25|3942.59
#2022-02-28|3938.63
#2022-03-01|3919.39
#2022-03-02|3976.83
#2022-03-03|3924.24
#2022-03-04|3879.38
#2022-03-07|3738.33
#2022-03-08|3711.62
#2022-03-09|3782.12
#2022-03-10|3878.35
#2022-03-11|3838.12
#2022-03-14|3800.80
#2022-03-15|3917.19
#2022-03-16|4009.60
#2022-03-17|4087.82
#2022-03-18|4159.73
#2022-03-21|4118.03
#2022-03-22|4169.50
#2022-03-23|4105.13
#2022-03-24|4115.43
#2022-03-25|4116.04
#2022-03-28|4190.83
#2022-03-29|4235.45
#2022-03-30|4165.00
#2022-03-31|4080.45
#2022-04-01|4089.31
#2022-04-04|4171.59
#2022-04-05|4115.42
#2022-04-06|4048.88
#2022-04-07|4078.23
#2022-04-08|4061.76
#2022-04-11|3998.85
#2022-04-12|3990.15
#2022-04-13|4080.30
#2022-04-14|4017.93
#2022-04-15|4017.93
#2022-04-18|4013.33
#2022-04-19|4130.97
#2022-04-20|4110.01
#2022-04-21|4010.07
#2022-04-22|3890.24
#2022-04-25|3929.34
#2022-04-26|3810.28
#2022-04-27|3790.16
#2022-04-28|3900.16
#2022-04-29|3580.59
#2022-05-02|3608.97
#2022-05-03|3604.44
#2022-05-04|3681.17
#2022-05-05|3475.76
#2022-05-06|3418.52
#2022-05-09|3336.93
#2022-05-10|3307.21
#2022-05-11|3219.75
#2022-05-12|3271.10
#2022-05-13|3380.34
#2022-05-16|3349.40
#2022-05-17|3377.78
#2022-05-18|3112.68
#2022-05-19|3111.55
#2022-05-20|3075.36
#2022-05-23|3096.77
#2022-05-24|3055.47
#2022-05-25|3129.41
#2022-05-26|3267.13
#2022-05-27|3353.47
#2022-05-30|3355.52
#2022-05-31|3384.28
#2022-06-01|3367.06
#2022-06-02|3468.04
#2022-06-03|3409.30
#2022-06-06|3439.10
#2022-06-07|3411.03
#2022-06-08|3375.59
#2022-06-09|3312.64
#2022-06-10|3183.52
#2022-06-13|3062.32
#2022-06-14|3040.19
#2022-06-15|3118.66
#2022-06-16|3026.65
#2022-06-17|3051.21
#2022-06-20|3052.60
#2022-06-21|3110.68
#2022-06-22|3106.41
#2022-06-23|3187.86
#2022-06-24|3285.07
#2022-06-27|3240.40
#2022-06-28|3107.59
#2022-06-29|3126.16
#2022-06-30|3083.50
#2022-07-01|3144.09
#2022-07-04|3146.14
#2022-07-05|3225.41
#2022-07-06|3234.45
#2022-07-07|3289.51
#2022-07-08|3278.89
#2022-07-11|3220.45
#2022-07-12|3180.85
#2022-07-13|3205.50
#2022-07-14|3224.37
#2022-07-15|3285.97
#2022-07-18|3290.14
#2022-07-19|3378.82
#2022-07-20|3452.95
#2022-07-21|3488.88
#2022-07-22|3462.16
#2022-07-25|3439.16
#2022-07-26|3287.34
#2022-07-27|3393.77
#2022-07-28|3442.73
#2022-07-29|3610.42
#2022-08-01|3641.35
#2022-08-02|3603.73
#2022-08-03|3694.43
#2022-08-04|3719.40
#2022-08-05|3707.96
#2022-08-08|3713.72
#2022-08-09|3662.28
#2022-08-10|3754.29
#2022-08-11|3735.01
#2022-08-12|3799.86
#2022-08-15|3803.81
#2022-08-16|3888.33
#2022-08-17|3847.76
#2022-08-18|3847.58
#2022-08-19|3762.00
#2022-08-22|3656.88
#2022-08-23|3649.11
#2022-08-24|3653.28
#2022-08-25|3709.18
#2022-08-26|3555.19
#2022-08-29|3542.71
#2022-08-30|3513.42
#2022-08-31|3471.24
#2022-09-01|3511.14
#2022-09-02|3492.81
#2022-09-05|3492.44
#2022-09-06|3462.65
#2022-09-07|3561.75
#2022-09-08|3577.52
#2022-09-09|3635.13
#2022-09-12|3683.57
#2022-09-13|3467.56
#2022-09-14|3480.12
#2022-09-15|3438.45
#2022-09-16|3411.85
#2022-09-19|3443.92
#2022-09-20|3378.95
#2022-09-21|3318.51
#2022-09-22|3277.13
#2022-09-23|3212.13
#2022-09-26|3220.27
#2022-09-27|3219.19
#2022-09-28|3321.42
#2022-09-29|3245.28
#2022-09-30|3202.99
#2022-10-03|3281.83
#2022-10-04|3385.45
#2022-10-05|3378.44
#2022-10-06|3364.58
#2022-10-07|3254.91
#2022-10-10|3240.46
#2022-10-11|3238.88
#2022-10-12|3233.51
#2022-10-13|3241.94
#2022-10-14|3128.29
#2022-10-17|3247.66
#2022-10-18|3306.39
#2022-10-19|3253.02
#2022-10-20|3230.90
#2022-10-21|3324.05
#2022-10-24|3378.74
#2022-10-25|3429.13
#2022-10-26|3372.46
#2022-10-27|3325.31
#2022-10-28|3272.94
#2022-10-31|3241.55
#2022-11-01|3170.85
#2022-11-02|3060.89
#2022-11-03|3020.33
#2022-11-04|3045.90
#2022-11-07|3065.82
#2022-11-08|3065.76
#2022-11-09|2980.57
#2022-11-10|3223.09
#2022-11-11|3292.08
#2022-11-14|3232.69
#2022-11-15|3293.71
#2022-11-16|3261.06
#2022-11-17|3222.13
#2022-11-18|3230.46
#2022-11-21|3218.16
#2022-11-22|3259.99
#2022-11-23|3270.11
#2022-11-24|3270.76
#2022-11-25|3272.34
#2022-11-28|3261.61
#2022-11-29|3234.90
#2022-11-30|3318.71
#2022-12-01|3288.51
#2022-12-02|3271.77
#2022-12-05|3190.93
#2022-12-06|3132.19
#2022-12-07|3142.26
#2022-12-08|3173.40
#2022-12-09|3132.00
#2022-12-12|3172.57
#2022-12-13|3206.18
#2022-12-14|3193.01
#2022-12-15|3114.50
#2022-12-16|3086.31
#2022-12-19|3031.33
#2022-12-20|3027.75
#2022-12-21|3072.33
#2022-12-22|3014.86
#2022-12-23|3052.15
#2022-12-26|3052.15
#2022-12-27|3025.50
#2022-12-28|2989.79
#2022-12-29|3041.78
#2022-12-30|3028.70
#2023-01-02|3028.70
#2023-01-03|3050.16
#2023-01-04|3062.05
#2023-01-05|3028.92
#2023-01-06|3113.95
#2023-01-09|3112.83
#2023-01-10|3158.61
#2023-01-11|3251.56
#2023-01-12|3248.79
#2023-01-13|3293.88
#2023-01-16|3294.54
#2023-01-17|3257.62
#2023-01-18|3221.13
#2023-01-19|3154.30
#2023-01-20|3227.24
#2023-01-23|3253.96
#2023-01-24|3246.12
#2023-01-25|3260.49
#2023-01-26|3286.19
#2023-01-27|3331.20
#2023-01-30|3303.50
#2023-01-31|3374.58
#2023-02-01|3431.34
#2023-02-02|3554.15
#2023-02-03|3404.05
#2023-02-06|3379.41
#2023-02-07|3369.81
#2023-02-08|3321.88
#2023-02-09|3291.15
#2023-02-10|3285.74
#2023-02-13|3345.62
#2023-02-14|3338.66
#2023-02-15|3376.17
#2023-02-16|3322.12
#2023-02-17|3313.86
#2023-02-20|3314.10
#2023-02-21|3214.16
#2023-02-22|3221.03
#2023-02-23|3213.87
#2023-02-24|3172.79
#2023-02-27|3175.55
#2023-02-28|3179.50
#2023-03-01|3119.77
#2023-03-02|3133.47
#2023-03-03|3181.99
#2023-03-06|3168.10
#2023-03-07|3143.70
#2023-03-08|3149.02
#2023-03-09|3101.47
#2023-03-10|3062.69
#2023-03-13|3077.34
#2023-03-14|3114.91
#2023-03-15|3136.36
#2023-03-16|3186.90
#2023-03-17|3163.17
#2023-03-20|3163.67
#2023-03-21|3206.65
#2023-03-22|3152.88
#2023-03-23|3148.32
#2023-03-24|3149.56
#2023-03-27|3156.47
#2023-03-28|3149.39
#2023-03-29|3197.35
#2023-03-30|3230.62
#2023-03-31|3290.37
#2023-04-03|3298.14
#2023-04-04|3305.17
#2023-04-05|3252.61
#2023-04-06|3259.52
#2023-04-07|3259.52
#2023-04-10|3280.66
#2023-04-11|3265.53
#2023-04-12|3212.14
#2023-04-13|3281.70
#2023-04-14|3278.19
#2023-04-17|3292.65
#2023-04-18|3301.52
#2023-04-19|3323.18
#2023-04-20|3330.04
#2023-04-21|3374.63
#2023-04-24|3377.22
#2023-04-25|3293.77
#2023-04-26|3300.76
#2023-04-27|3387.04
#2023-04-28|3346.59
#2023-05-01|3293.34
#2023-05-02|3304.48
#2023-05-03|3291.35
#2023-05-04|3273.59
#2023-05-05|3324.97
#2023-05-08|3327.19
#2023-05-09|3344.76
#2023-05-10|3379.21
#2023-05-11|3403.33
#2023-05-12|3386.06
#2023-05-15|3392.14
#2023-05-16|3385.46
#2023-05-17|3442.89
#2023-05-18|3487.69
#2023-05-19|3439.36
#2023-05-22|3411.11
#2023-05-23|3399.15
#2023-05-24|3407.04
#2023-05-25|3365.62
#2023-05-26|3454.84
#2023-05-29|3454.49
#2023-05-30|3466.65
#2023-05-31|3425.59
#2023-06-01|3450.52
#2023-06-02|3506.19
#2023-06-05|3512.58
#2023-06-06|3540.13
#2023-06-07|3483.07
#2023-06-08|3530.07
#2023-06-09|3511.09
#2023-06-12|3569.87
#2023-06-13|3588.06
#2023-06-14|3587.40
#2023-06-15|3619.48
#2023-06-16|3581.22
#2023-06-19|3581.32
#2023-06-20|3576.13
#2023-06-21|3567.92
#2023-06-22|3642.56
#2023-06-23|3630.06
#2023-06-26|3617.79
#2023-06-27|3665.55
#2023-06-28|3656.86
#2023-06-29|3645.88
#2023-06-30|3699.46
#2023-07-03|3702.43
#2023-07-04|3702.32
#2023-07-05|3703.43
#2023-07-06|3647.54
#2023-07-07|3649.57
#2023-07-10|3648.56
#2023-07-11|3688.23
#2023-07-12|3727.18
#2023-07-13|3758.97
#2023-07-14|3768.33
#2023-07-17|3758.13
#2023-07-18|3755.64
#2023-07-19|3799.46
#2023-07-20|3734.37
#2023-07-21|3737.82
#2023-07-24|3738.44
#2023-07-25|3741.30
#2023-07-26|3742.44
#2023-07-27|3732.76
#2023-07-28|3793.34
#2023-07-31|3816.43
#2023-08-01|3778.84
#2023-08-02|3717.66
#2023-08-03|3731.35
#2023-08-04|3845.39
#2023-08-07|3892.97
#2023-08-08|3856.24
#2023-08-09|3832.03
#2023-08-10|3844.54
#2023-08-11|3848.53
#2023-08-14|3874.56
#2023-08-15|3829.03
#2023-08-16|3801.96
#2023-08-17|3753.93
#2023-08-18|3757.52
#2023-08-21|3763.20
#2023-08-22|3744.19
#2023-08-23|3775.87
#2023-08-24|3696.80
#2023-08-25|3716.99
#2023-08-28|3731.03
#2023-08-29|3779.20
#2023-08-30|3795.49
#2023-08-31|3830.19
#2023-09-01|3832.68
#2023-09-04|3832.56
#2023-09-05|3802.25
#2023-09-06|3772.19
#2023-09-07|3810.92
#2023-09-08|3816.86
#2023-09-11|3880.74
#2023-09-12|3850.87
#2023-09-13|3895.25
#2023-09-14|3916.14
#2023-09-15|3826.64
#2023-09-18|3806.65
#2023-09-19|3771.27
#2023-09-20|3737.44
#2023-09-21|3628.66
#2023-09-22|3623.15
#2023-09-25|3652.89
#2023-09-26|3564.84
#2023-09-27|3569.46
#2023-09-28|3584.71
#2023-09-29|3588.24
#2023-10-02|3609.67
#2023-10-03|3520.39
#2023-10-04|3559.96
#2023-10-05|3537.03
#2023-10-06|3554.75
#2023-10-09|3566.46
#2023-10-10|3603.22
#2023-10-11|3635.21
#2023-10-12|3621.91
#2023-10-13|3592.72
#2023-10-16|3655.59
#2023-10-17|3652.54
#2023-10-18|3590.11
#2023-10-19|3566.37
#2023-10-20|3511.39
#2023-10-23|3520.10
#2023-10-24|3547.34
#2023-10-25|3451.96
#2023-10-26|3422.60
#2023-10-27|3507.22
#2023-10-30|3597.85
#2023-10-31|3612.58
#2023-11-01|3667.23
#2023-11-02|3711.54
#2023-11-03|3735.84
#2023-11-06|3750.81
#2023-11-07|3793.76
#2023-11-08|3775.87
#2023-11-09|3733.98
#2023-11-10|3795.73
#2023-11-13|3779.58
#2023-11-14|3874.88
#2023-11-15|3871.19
#2023-11-16|3808.87
#2023-11-17|3848.47
#2023-11-20|3869.02
#2023-11-21|3836.96
#2023-11-22|3881.74
#2023-11-23|3881.23
#2023-11-24|3892.26
#2023-11-27|3903.38
#2023-11-28|3904.67
#2023-11-29|3884.56
#2023-11-30|3890.78
#2023-12-01|3934.77
#2023-12-04|3923.70
#2023-12-05|3942.38
#2023-12-06|3921.06
#2023-12-07|3946.45
#2023-12-08|3947.90
#2023-12-11|3953.62
#2023-12-12|3979.46
#2023-12-13|4046.98
#2023-12-14|4040.71
#2023-12-15|4085.31
#2023-12-18|4148.25
#2023-12-19|4160.79
#2023-12-20|4105.28
#2023-12-21|4144.42
#2023-12-22|4147.61
#2023-12-25|4147.61
#2023-12-26|4153.99
#2023-12-27|4164.57
#2023-12-28|4163.18
#2023-12-29|4141.76
#2024-01-01|4141.76
#2024-01-02|4106.16
#2024-01-03|4047.15
#2024-01-04|4000.51
#2024-01-05|4016.63
#2024-01-08|4090.66
#2024-01-09|4120.91
#2024-01-10|4176.59
#2024-01-11|4192.97
#2024-01-12|4185.64
#2024-01-15|4185.71
#2024-01-16|4176.72
#2024-01-17|4147.50
#2024-01-18|4184.38
#2024-01-19|4221.17
#2024-01-22|4213.31
#2024-01-23|4211.80
#2024-01-24|4201.67
#2024-01-25|4228.27
#2024-01-26|4261.23
#2024-01-29|4297.07
#2024-01-30|4277.26
#2024-01-31|4201.99
#2024-02-01|4301.23
#2024-02-02|4461.45
#2024-02-05|4426.60
#2024-02-06|4421.95
#2024-02-07|4462.10
#2024-02-08|4460.22
#2024-02-09|4521.44
#2024-02-12|4514.36
#2024-02-13|4433.62
#2024-02-14|4475.90
#2024-02-15|4476.86
#2024-02-16|4475.98
#2024-02-19|4475.90
#2024-02-20|4455.45
#2024-02-21|4471.92
#2024-02-22|4578.77
#2024-02-23|4597.56
#2024-02-26|4603.22
#2024-02-27|4617.67
#2024-02-28|4620.80
#2024-02-29|4660.79
#2024-03-01|4695.49
#2024-03-04|4684.15
#2024-03-05|4653.12
#2024-03-06|4655.99
#2024-03-07|4704.00
#2024-03-08|4639.57
#2024-03-11|4588.71
#2024-03-12|4661.81
#2024-03-13|4685.71
#2024-03-14|4696.49
#2024-03-15|4633.05
#2024-03-18|4633.13
#2024-03-19|4675.55
#2024-03-20|4731.30
#2024-03-21|4758.81
#2024-03-22|4742.91
#2024-03-25|4729.96
#2024-03-26|4709.07
#2024-03-27|4753.02
#2024-03-28|4758.91
#2024-03-29|4758.91
#2024-04-01|4728.47
#2024-04-02|4691.31
#2024-04-03|4690.24
#2024-04-04|4643.36
#2024-04-05|4720.11
#2024-04-08|4725.41
#2024-04-09|4737.46
#2024-04-10|4718.04
#2024-04-11|4752.33
#2024-04-12|4690.36
#2024-04-15|4630.92
#2024-04-16|4619.71
#2024-04-17|4591.22
#2024-04-18|4561.46
#2024-04-19|4511.87
#2024-04-22|4556.13
#2024-04-23|4596.47
#2024-04-24|4553.55
#2024-04-25|4513.59
#2024-04-26|4601.47
#2024-04-29|4616.89
#2024-04-30|4513.79
#2024-05-01|4548.05
#2024-05-02|4647.23
#2024-05-03|4694.62
#2024-05-06|4743.03
#2024-05-07|4755.43
#2024-05-08|4731.05
#2024-05-09|4789.28
#2024-05-10|4763.56
#2024-05-13|4740.12
#2024-05-14|4751.56
#2024-05-15|4753.88
#2024-05-16|4738.34
#2024-05-17|4756.47
#2024-05-20|4717.76
#2024-05-21|4714.19
#2024-05-22|4693.97
#2024-05-23|4651.01
#2024-05-24|4670.15
#2024-05-27|4670.68
#2024-05-28|4688.97
#2024-05-29|4675.38
#2024-05-30|4663.93
#2024-05-31|4657.85
#2024-06-03|4675.64
#2024-06-04|4690.75
#2024-06-05|4733.25
#2024-06-06|4782.81
#2024-06-07|4754.42
#2024-06-10|4803.79
#2024-06-11|4811.34
#2024-06-12|4825.64
#2024-06-13|4791.05
#2024-06-14|4783.00
#2024-06-17|4821.39
#2024-06-18|4815.49
#2024-06-19|4815.61
#2024-06-20|4853.80
#2024-06-21|4890.42
#2024-06-24|4851.16
#2024-06-25|4820.76
#2024-06-26|4918.32
#2024-06-27|4966.46
#2024-06-28|4911.20
#2024-07-01|4926.69
#2024-07-02|4974.54
#2024-07-03|4942.26
#2024-07-04|4942.65
#2024-07-05|5002.00
#2024-07-08|5004.10
#2024-07-09|5001.89
#2024-07-10|5028.80
#2024-07-11|4983.52
#2024-07-12|4991.77
#2024-07-15|4962.43
#2024-07-16|5010.24
#2024-07-17|4941.90
#2024-07-18|4859.33
#2024-07-19|4840.54
#2024-07-22|4846.91
#2024-07-23|4890.50
#2024-07-24|4773.24
#2024-07-25|4760.14
#2024-07-26|4817.21
#2024-07-29|4828.14
#2024-07-30|4814.24
#2024-07-31|4899.56
#2024-08-01|4839.35
#2024-08-02|4609.19
#2024-08-05|4474.22
#2024-08-06|4507.81
#2024-08-07|4473.10
#2024-08-08|4564.53
#2024-08-09|4591.95
#2024-08-12|4592.24
#2024-08-13|4651.19
#2024-08-14|4654.73
#2024-08-15|4816.27
#2024-08-16|4816.92
#2024-08-19|4839.92
#2024-08-20|4854.21
#2024-08-21|4913.07
#2024-08-22|4839.85
#2024-08-23|4885.81
#2024-08-26|4875.34
#2024-08-27|4852.53
#2024-08-28|4800.70
#2024-08-29|4794.09
#2024-08-30|4882.63
#2024-09-02|4882.48
#2024-09-03|4829.29
#2024-09-04|4795.40
#2024-09-05|4841.94
#2024-09-06|4737.68
#2024-09-09|4816.99
#2024-09-10|4879.97
#2024-09-11|4948.22
#2024-09-12|5009.79
#2024-09-13|5035.43
#2024-09-16|5017.72
#2024-09-17|5024.20
#2024-09-18|5021.22
#2024-09-19|5082.45
#2024-09-20|5108.18
#2024-09-23|5156.23
#2024-09-24|5168.42
#2024-09-25|5151.50
#2024-09-26|5132.66
#2024-09-27|5086.30
#2024-09-30|5079.26
#2024-10-01|5059.42
#2024-10-02|5044.35
#2024-10-03|4999.86
#2024-10-04|5065.97
#2024-10-07|4964.34
#2024-10-08|5022.81
#2024-10-09|5074.91
#2024-10-10|5064.11
#2024-10-11|5106.11
#2024-10-14|5101.79
#2024-10-15|5121.01
#2024-10-16|5118.87
#2024-10-17|5113.59
#2024-10-18|5138.04
#2024-10-21|5106.49
#2024-10-22|5108.03
#2024-10-23|5048.16
#2024-10-24|5066.31
#2024-10-25|5068.63
#2024-10-28|5087.16
#2024-10-29|5085.88
#2024-10-30|5097.15
#2024-10-31|5021.08
#2024-11-01|5165.49
#2024-11-04|5160.92
#2024-11-05|5237.25
#2024-11-06|5321.19
#2024-11-07|5397.33
#2024-11-08|5406.36
#2024-11-11|5390.46
#2024-11-12|5412.02
#2024-11-13|5496.44
#2024-11-14|5442.64
#2024-11-15|5313.73
#2024-11-18|5316.45
#2024-11-19|5353.04
#2024-11-20|5304.66
#2024-11-21|5299.63
#2024-11-22|5332.45
#2024-11-25|5426.06
#2024-11-26|5517.34
#2024-11-27|5493.59
#2024-11-28|5494.21
#2024-11-29|5532.93
#2024-12-02|5574.11
#2024-12-03|5617.73
#2024-12-04|5686.06
#2024-12-05|5706.70
#2024-12-06|5815.03
#2024-12-09|5786.62
#2024-12-10|5771.14
#2024-12-11|5842.37
#2024-12-12|5798.84
#2024-12-13|5781.97
#2024-12-16|5841.33
#2024-12-17|5806.55
#2024-12-18|5601.50
#2024-12-19|5610.43
#2024-12-20|5646.98
#2024-12-23|5632.74
#2024-12-24|5717.85
#2024-12-25|5717.85
#2024-12-26|5700.27
#2024-12-27|5629.12
#2024-12-30|5561.00
#2024-12-31|5531.04
#2025-01-01|5531.04
#2025-01-02|5535.83
#2025-01-03|5595.38
#2025-01-06|5654.82
#2025-01-07|5565.93
#2025-01-08|5582.75
#2025-01-09|5582.89
#2025-01-10|5552.79
#2025-01-13|5524.24
#2025-01-14|5505.76
#2025-01-15|5608.53
#2025-01-16|5584.20
#2025-01-17|5673.08
#2025-01-20|5673.88
#2025-01-21|5776.23
#2025-01-22|5810.53
#2025-01-23|5834.49
#2025-01-24|5833.28
#2025-01-27|5896.57
#2025-01-28|5917.29
#2025-01-29|5896.16
#2025-01-30|5896.62
#2025-01-31|5910.79
#2025-02-03|5912.14
#2025-02-04|6001.67
#2025-02-05|5958.37
#2025-02-06|5995.12
#2025-02-07|5830.18
#2025-02-10|5916.69
#2025-02-11|5911.45
#2025-02-12|5850.34
#2025-02-13|5904.83
#2025-02-14|5869.00
#2025-02-17|5868.85
#2025-02-18|5824.81
#2025-02-19|5811.23
#2025-02-20|5698.76
#2025-02-21|5563.51
#2025-02-24|5507.02
#2025-02-25|5569.61
#2025-02-26|5566.90
#2025-02-27|5480.07
#2025-02-28|5573.31
#2025-03-03|5443.25
#2025-03-04|5374.73
#2025-03-05|5461.89
#2025-03-06|5335.03
#2025-03-07|5256.58
#2025-03-10|5141.76
#2025-03-11|5126.55
#2025-03-12|5121.08
#2025-03-13|4986.90
#2025-03-14|5069.61
#2025-03-17|5081.84
#2025-03-18|5005.22
#2025-03-19|5068.22
#2025-03-20|5050.66
#2025-03-21|5072.44
#2025-03-24|5229.45
#2025-03-25|5239.35
#2025-03-26|5184.52
#2025-03-27|5204.31
#2025-03-28|5058.53
#2025-03-31|5080.24
#2025-04-01|5122.13
#2025-04-02|5208.77
#2025-04-03|4899.54
#2025-04-04|4729.11
#2025-04-07|4742.99
#2025-04-08|4645.54
#2025-04-09|5077.30
#2025-04-10|4943.33
#2025-04-11|5013.86
#2025-04-14|5017.40
#2025-04-15|4960.80
#2025-04-16|4842.93
#2025-04-17|4879.32
#2025-04-18|4879.32
#2025-04-21|4758.39
#2025-04-22|4894.83
#2025-04-23|4989.14
#2025-04-24|5082.39
#2025-04-25|5108.51
#2025-04-28|5097.66
#2025-04-29|5118.34
#2025-04-30|5093.94
#2025-05-01|5161.75
#2025-05-02|5199.97
#2025-05-05|5151.47
#2025-05-06|5119.22
#2025-05-07|5179.04
#2025-05-08|5219.29
#2025-05-09|5217.60
#2025-05-12|5474.10
#2025-05-13|5485.92
#2025-05-14|5469.91
#2025-05-15|5437.46
#2025-05-16|5474.88
#2025-05-19|5491.16
#2025-05-20|5460.01
#2025-05-21|5374.21
#2025-05-22|5386.26
#2025-05-23|5336.83
#2025-05-26|5337.74
#2025-05-27|5445.42
#2025-05-28|5413.21
#2025-05-29|5416.17
#2025-05-30|5438.70
#2025-06-02|5480.91
#2025-06-03|5491.50
#2025-06-04|5498.32
#2025-06-05|5476.29
#2025-06-06|5548.14
#2025-06-09|5576.37
#2025-06-10|5594.39
#2025-06-11|5503.41
#2025-06-12|5502.86
#2025-06-13|5446.10
#2025-06-16|5497.11
#2025-06-17|5460.29
#2025-06-18|5431.35
#2025-06-19|5430.19
#2025-06-20|5416.13
#2025-06-23|5447.37
#2025-06-24|5506.06
#2025-06-25|5472.97
#2025-06-26|5533.79
#2025-06-27|5638.61
#2025-06-30|5596.36
#2025-07-01|5640.80
#2025-07-02|5631.95
#2025-07-03|5691.43
#2025-07-04|5691.36
#2025-07-07|5691.56
#2025-07-08|5617.86
#2025-07-09|5666.63
#2025-07-10|5653.65
#2025-07-11|5672.30
#2025-07-14|5700.22
#2025-07-15|5657.83
#2025-07-16|5607.52
#2025-07-17|5629.89
#2025-07-18|5662.37
#2025-07-21|5722.03
#2025-07-22|5725.45
#2025-07-23|5748.02
#2025-07-24|5785.57
#2025-07-25|5787.72
#2025-07-28|5809.47
#2025-07-29|5786.90
#2025-07-30|5755.74
#2025-07-31|5801.26
#2025-08-01|5574.48
#2025-08-04|5579.33
#2025-08-05|5610.94
#2025-08-06|5773.80
#2025-08-07|5781.38
#2025-08-08|5779.44
#2025-08-11|5765.97
#2025-08-12|5793.86
#2025-08-13|5848.40
#2025-08-14|5897.73
#2025-08-15|5889.64
#2025-08-18|5903.38
#2025-08-19|5889.21
#2025-08-20|5842.45
#2025-08-21|5765.74
#2025-08-22|5877.07
#2025-08-25|5836.65
#2025-08-26|5847.79
#2025-08-27|5864.98
#2025-08-28|5891.07
#2025-08-29|5852.97
#2025-09-01|5852.79
#2025-09-02|5811.36
#2025-09-03|5841.57
#2025-09-04|6000.75
#2025-09-05|5972.20
#2025-09-08|6041.43
#2025-09-09|6061.09
#2025-09-10|5926.78
#2025-09-11|5970.48
#2025-09-12|5939.14
#2025-09-15|5982.95
#2025-09-16|6001.57
#2025-09-17|5976.23
#2025-09-18|5962.36
#2025-09-19|5950.18
#2025-09-22|5881.66
#2025-09-23|5793.10
#2025-09-24|5787.63
#2025-09-25|5748.17
#2025-09-26|5769.02
#2025-09-29|5802.56
#2025-09-30|5768.63
#2025-10-01|5758.29
#2025-10-02|5776.58
#2025-10-03|5733.34
#2025-10-06|5731.81
#2025-10-07|5731.18
#2025-10-08|5765.35
#2025-10-09|5784.61
#2025-10-10|5614.97
#2025-10-13|5696.32
#2025-10-14|5709.63
#2025-10-15|5720.07
#2025-10-16|5664.80
#2025-10-17|5671.02
#2025-10-20|5706.62
#2025-10-21|5784.63
#2025-10-22|5728.95
#2025-10-23|5760.67
#2025-10-24|5791.25
#2025-10-27|5824.69
#2025-10-28|5846.91
#2025-10-29|5815.93
#2025-10-30|5712.32
#2025-10-31|5969.64
#2025-11-03|6099.36
#2025-11-04|6054.36
#2025-11-05|6051.86
#2025-11-06|5925.19
#2025-11-07|5968.99
#2025-11-10|6026.24
#2025-11-11|6050.69
#2025-11-12|5990.83
#2025-11-13|5891.44
#2025-11-14|5839.00
#2025-11-17|5796.18
#2025-11-18|5611.97
#2025-11-19|5607.73
#2025-11-20|5568.22
#2025-11-21|5653.10
#2025-11-24|5692.23
#2025-11-25|5815.47
#2025-11-26|5851.43
#2025-11-27|5852.36
#2025-11-28|5917.86
#2025-12-01|5930.99
#2025-12-02|5932.49
#2025-12-03|5931.81
#2025-12-04|5877.73
#2025-12-05|5905.58
#2025-12-08|5850.34
#2025-12-09|5857.05
#2025-12-10|5906.75
#2025-12-11|5926.86
#2025-12-12|5879.13
#2025-12-15|5818.60
#2025-12-16|5794.61
#2025-12-17|5785.32
#2025-12-18|5849.42
#2025-12-19|5834.19
#2025-12-22|5836.03
#2025-12-23|5870.53
#2025-12-24|5899.92
#2025-12-25|5899.92
#2025-12-26|5910.88
#2025-12-29|5896.44
#2025-12-30|5889.01
#2025-12-31|5848.57
#2026-01-01|5848.57
#2026-01-02|5810.03
#2026-01-05|5909.48
#2026-01-06|6050.07
#2026-01-07|6042.98
#2026-01-08|6158.56
#2026-01-09|6221.92
#2026-01-12|6247.72
#2026-01-13|6224.09
#2026-01-14|6134.31
#2026-01-15|6163.09
#2026-01-16|6180.30
#2026-01-19|6180.72
#2026-01-20|6047.11
#2026-01-21|6099.86
#2026-01-22|6115.00
#2026-01-23|6183.30
#2026-01-26|6165.30
#2026-01-27|6221.69
#2026-01-28|6164.23
#2026-01-29|6133.75
#2026-01-30|6110.42
#2026-02-02|6222.60
#2026-02-03|6207.48
#2026-02-04|6158.76
#2026-02-05|6000.41
#2026-02-06|5905.43
#2026-02-09|5863.25
#2026-02-10|5816.16
#2026-02-11|5794.91
#2026-02-12|5772.31
#2026-02-13|5789.14
#2026-02-16|5789.20
#2026-02-17|5772.59
#2026-02-18|5807.59
#2026-02-19|5778.19
#2026-02-20|5845.93
#2026-02-23|5781.71
#2026-02-24|5849.36
#2026-02-25|5838.25
#2026-02-26|5803.78
#2026-02-27|5871.67
#2026-03-02|5817.42
#2026-03-03|5815.73
#2026-03-04|5933.75
#2026-03-05|5906.01
#2026-03-06|5816.65
#2026-03-09|5822.55
#2026-03-10|5842.54
#2026-03-11|5784.86
#2026-03-12|5719.94
#2026-03-13|5693.45
#2026-03-16|5756.38
#2026-03-17|5785.26
#2026-03-18|5645.93
#2026-03-19|5622.21
#2026-03-20|5539.65
#2026-03-23|5646.73
#2026-03-24|5614.22
#2026-03-25|5694.09
#2026-03-26|5624.23
#2026-03-27|5496.91
#2026-03-30|5531.15
#2026-03-31|5666.38
#2026-04-01|5704.47
#2026-04-02|5693.87
#2026-04-03|5693.87
#2026-04-06|5764.28
#2026-04-07|5718.15
#2026-04-08|5912.52