Table Data - Nasdaq North America Industrials Index
| Title | Nasdaq North America Industrials Index |
|---|---|
| Series ID | NASDAQNQNA50 |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 684.76 |
| 2001-04-02 | 680.44 |
| 2001-04-03 | 654.46 |
| 2001-04-04 | 655.14 |
| 2001-04-05 | 687.93 |
| 2001-04-06 | 673.10 |
| 2001-04-09 | 684.22 |
| 2001-04-10 | 706.99 |
| 2001-04-11 | 698.88 |
| 2001-04-12 | 716.01 |
| 2001-04-13 | . |
| 2001-04-16 | 712.20 |
| 2001-04-17 | 720.38 |
| 2001-04-18 | 756.94 |
| 2001-04-19 | 763.98 |
| 2001-04-20 | 757.53 |
| 2001-04-23 | 745.12 |
| 2001-04-24 | 737.10 |
| 2001-04-25 | 754.92 |
| 2001-04-26 | 768.61 |
| 2001-04-27 | 779.15 |
| 2001-04-30 | 771.33 |
| 2001-05-01 | 775.75 |
| 2001-05-02 | 778.60 |
| 2001-05-03 | 768.63 |
| 2001-05-04 | 781.42 |
| 2001-05-07 | 782.09 |
| 2001-05-08 | 780.59 |
| 2001-05-09 | 779.83 |
| 2001-05-10 | 786.78 |
| 2001-05-11 | 778.43 |
| 2001-05-14 | 783.39 |
| 2001-05-15 | 788.62 |
| 2001-05-16 | 814.91 |
| 2001-05-17 | 823.56 |
| 2001-05-18 | 828.68 |
| 2001-05-21 | 839.84 |
| 2001-05-22 | 835.92 |
| 2001-05-23 | 817.90 |
| 2001-05-24 | 817.21 |
| 2001-05-25 | 804.00 |
| 2001-05-28 | . |
| 2001-05-29 | 798.30 |
| 2001-05-30 | 785.42 |
| 2001-05-31 | 790.17 |
| 2001-06-01 | 793.62 |
| 2001-06-04 | 798.19 |
| 2001-06-05 | 803.39 |
| 2001-06-06 | 796.08 |
| 2001-06-07 | 798.76 |
| 2001-06-08 | 787.51 |
| 2001-06-11 | 776.59 |
| 2001-06-12 | 782.94 |
| 2001-06-13 | 775.03 |
| 2001-06-14 | 766.85 |
| 2001-06-15 | 765.53 |
| 2001-06-18 | 764.86 |
| 2001-06-19 | 757.64 |
| 2001-06-20 | 765.82 |
| 2001-06-21 | 770.32 |
| 2001-06-22 | 767.64 |
| 2001-06-25 | 755.84 |
| 2001-06-26 | 751.74 |
| 2001-06-27 | 749.07 |
| 2001-06-28 | 757.26 |
| 2001-06-29 | 758.88 |
| 2001-07-02 | 764.50 |
| 2001-07-03 | 761.85 |
| 2001-07-04 | . |
| 2001-07-05 | 754.16 |
| 2001-07-06 | 735.50 |
| 2001-07-09 | 737.30 |
| 2001-07-10 | 727.10 |
| 2001-07-11 | 716.67 |
| 2001-07-12 | 744.50 |
| 2001-07-13 | 747.87 |
| 2001-07-16 | 735.77 |
| 2001-07-17 | 742.51 |
| 2001-07-18 | 740.70 |
| 2001-07-19 | 746.09 |
| 2001-07-20 | 745.57 |
| 2001-07-23 | 732.63 |
| 2001-07-24 | 715.76 |
| 2001-07-25 | 720.20 |
| 2001-07-26 | 725.34 |
| 2001-07-27 | 732.81 |
| 2001-07-30 | 726.13 |
| 2001-07-31 | 728.55 |
| 2001-08-01 | 726.67 |
| 2001-08-02 | 723.88 |
| 2001-08-03 | 725.74 |
| 2001-08-06 | 714.14 |
| 2001-08-07 | 722.06 |
| 2001-08-08 | 709.42 |
| 2001-08-09 | 710.15 |
| 2001-08-10 | 717.78 |
| 2001-08-13 | 715.72 |
| 2001-08-14 | 712.71 |
| 2001-08-15 | 709.92 |
| 2001-08-16 | 711.32 |
| 2001-08-17 | 700.30 |
| 2001-08-20 | 705.32 |
| 2001-08-21 | 696.38 |
| 2001-08-22 | 702.30 |
| 2001-08-23 | 701.35 |
| 2001-08-24 | 715.09 |
| 2001-08-27 | 715.37 |
| 2001-08-28 | 704.65 |
| 2001-08-29 | 698.15 |
| 2001-08-30 | 688.71 |
| 2001-08-31 | 695.00 |
| 2001-09-03 | . |
| 2001-09-04 | 691.78 |
| 2001-09-05 | 693.11 |
| 2001-09-06 | 679.49 |
| 2001-09-07 | 662.07 |
| 2001-09-10 | 658.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 605.74 |
| 2001-09-18 | 594.84 |
| 2001-09-19 | 579.54 |
| 2001-09-20 | 548.42 |
| 2001-09-21 | 550.06 |
| 2001-09-24 | 588.40 |
| 2001-09-25 | 591.61 |
| 2001-09-26 | 583.11 |
| 2001-09-27 | 588.30 |
| 2001-09-28 | 606.12 |
| 2001-10-01 | 600.95 |
| 2001-10-02 | 609.57 |
| 2001-10-03 | 623.52 |
| 2001-10-04 | 622.70 |
| 2001-10-05 | 623.58 |
| 2001-10-08 | 617.33 |
| 2001-10-09 | 615.19 |
| 2001-10-10 | 632.72 |
| 2001-10-11 | 649.32 |
| 2001-10-12 | 644.45 |
| 2001-10-15 | 644.54 |
| 2001-10-16 | 646.01 |
| 2001-10-17 | 630.38 |
| 2001-10-18 | 626.49 |
| 2001-10-19 | 627.80 |
| 2001-10-22 | 634.61 |
| 2001-10-23 | 632.86 |
| 2001-10-24 | 634.43 |
| 2001-10-25 | 645.18 |
| 2001-10-26 | 655.88 |
| 2001-10-29 | 635.38 |
| 2001-10-30 | 620.95 |
| 2001-10-31 | 623.10 |
| 2001-11-01 | 638.38 |
| 2001-11-02 | 644.98 |
| 2001-11-05 | 655.63 |
| 2001-11-06 | 664.68 |
| 2001-11-07 | 663.37 |
| 2001-11-08 | 669.43 |
| 2001-11-09 | 669.19 |
| 2001-11-12 | 662.63 |
| 2001-11-13 | 676.76 |
| 2001-11-14 | 682.20 |
| 2001-11-15 | 686.57 |
| 2001-11-16 | 684.05 |
| 2001-11-19 | 693.06 |
| 2001-11-20 | 686.54 |
| 2001-11-21 | 680.42 |
| 2001-11-22 | . |
| 2001-11-23 | 689.51 |
| 2001-11-26 | 695.87 |
| 2001-11-27 | 694.26 |
| 2001-11-28 | 679.95 |
| 2001-11-29 | 684.78 |
| 2001-11-30 | 680.82 |
| 2001-12-03 | 669.45 |
| 2001-12-04 | 681.06 |
| 2001-12-05 | 696.81 |
| 2001-12-06 | 699.59 |
| 2001-12-07 | 694.68 |
| 2001-12-10 | 684.28 |
| 2001-12-11 | 685.42 |
| 2001-12-12 | 686.05 |
| 2001-12-13 | 678.32 |
| 2001-12-14 | 681.52 |
| 2001-12-17 | 691.06 |
| 2001-12-18 | 701.71 |
| 2001-12-19 | 706.63 |
| 2001-12-20 | 702.58 |
| 2001-12-21 | 708.89 |
| 2001-12-24 | 709.70 |
| 2001-12-25 | . |
| 2001-12-26 | 710.31 |
| 2001-12-27 | 716.16 |
| 2001-12-28 | 717.83 |
| 2001-12-31 | 710.17 |
| 2002-01-01 | . |
| 2002-01-02 | 711.42 |
| 2002-01-03 | 713.53 |
| 2002-01-04 | 721.21 |
| 2002-01-07 | 710.44 |
| 2002-01-08 | 707.02 |
| 2002-01-09 | 703.14 |
| 2002-01-10 | 701.05 |
| 2002-01-11 | 688.94 |
| 2002-01-14 | 684.16 |
| 2002-01-15 | 683.05 |
| 2002-01-16 | 667.08 |
| 2002-01-17 | 677.28 |
| 2002-01-18 | 676.12 |
| 2002-01-21 | . |
| 2002-01-22 | 672.65 |
| 2002-01-23 | 671.01 |
| 2002-01-24 | 676.70 |
| 2002-01-25 | 685.19 |
| 2002-01-28 | 683.44 |
| 2002-01-29 | 658.03 |
| 2002-01-30 | 666.15 |
| 2002-01-31 | 675.54 |
| 2002-02-01 | 671.79 |
| 2002-02-04 | 647.93 |
| 2002-02-05 | 644.20 |
| 2002-02-06 | 648.68 |
| 2002-02-07 | 649.52 |
| 2002-02-08 | 656.52 |
| 2002-02-11 | 668.37 |
| 2002-02-12 | 663.72 |
| 2002-02-13 | 668.03 |
| 2002-02-14 | 664.97 |
| 2002-02-15 | 661.41 |
| 2002-02-18 | . |
| 2002-02-19 | 651.56 |
| 2002-02-20 | 662.76 |
| 2002-02-21 | 659.03 |
| 2002-02-22 | 664.81 |
| 2002-02-25 | 678.96 |
| 2002-02-26 | 679.06 |
| 2002-02-27 | 683.32 |
| 2002-02-28 | 680.40 |
| 2002-03-01 | 694.80 |
| 2002-03-04 | 717.82 |
| 2002-03-05 | 712.20 |
| 2002-03-06 | 727.59 |
| 2002-03-07 | 723.36 |
| 2002-03-08 | 726.06 |
| 2002-03-11 | 730.95 |
| 2002-03-12 | 726.97 |
| 2002-03-13 | 716.63 |
| 2002-03-14 | 717.93 |
| 2002-03-15 | 718.95 |
| 2002-03-18 | 719.26 |
| 2002-03-19 | 721.70 |
| 2002-03-20 | 711.99 |
| 2002-03-21 | 701.59 |
| 2002-03-22 | 701.05 |
| 2002-03-25 | 688.05 |
| 2002-03-26 | 693.96 |
| 2002-03-27 | 699.62 |
| 2002-03-28 | 701.60 |
| 2002-03-29 | . |
| 2002-04-01 | 700.14 |
| 2002-04-02 | 695.45 |
| 2002-04-03 | 686.29 |
| 2002-04-04 | 691.52 |
| 2002-04-05 | 692.86 |
| 2002-04-08 | 694.06 |
| 2002-04-09 | 692.76 |
| 2002-04-10 | 704.61 |
| 2002-04-11 | 678.15 |
| 2002-04-12 | 682.25 |
| 2002-04-15 | 668.23 |
| 2002-04-16 | 683.41 |
| 2002-04-17 | 680.31 |
| 2002-04-18 | 676.56 |
| 2002-04-19 | 676.46 |
| 2002-04-22 | 664.42 |
| 2002-04-23 | 662.88 |
| 2002-04-24 | 657.58 |
| 2002-04-25 | 653.36 |
| 2002-04-26 | 645.15 |
| 2002-04-29 | 634.94 |
| 2002-04-30 | 648.75 |
| 2002-05-01 | 652.81 |
| 2002-05-02 | 653.54 |
| 2002-05-03 | 652.89 |
| 2002-05-06 | 638.85 |
| 2002-05-07 | 638.10 |
| 2002-05-08 | 662.92 |
| 2002-05-09 | 649.99 |
| 2002-05-10 | 640.11 |
| 2002-05-13 | 646.91 |
| 2002-05-14 | 662.72 |
| 2002-05-15 | 661.71 |
| 2002-05-16 | 665.32 |
| 2002-05-17 | 675.51 |
| 2002-05-20 | 666.87 |
| 2002-05-21 | 657.20 |
| 2002-05-22 | 657.81 |
| 2002-05-23 | 669.72 |
| 2002-05-24 | 662.12 |
| 2002-05-27 | . |
| 2002-05-28 | 655.07 |
| 2002-05-29 | 647.16 |
| 2002-05-30 | 645.67 |
| 2002-05-31 | 648.66 |
| 2002-06-03 | 629.45 |
| 2002-06-04 | 626.38 |
| 2002-06-05 | 631.89 |
| 2002-06-06 | 620.58 |
| 2002-06-07 | 622.60 |
| 2002-06-10 | 624.68 |
| 2002-06-11 | 616.65 |
| 2002-06-12 | 621.11 |
| 2002-06-13 | 615.97 |
| 2002-06-14 | 612.61 |
| 2002-06-17 | 628.13 |
| 2002-06-18 | 633.39 |
| 2002-06-19 | 626.19 |
| 2002-06-20 | 620.88 |
| 2002-06-21 | 610.52 |
| 2002-06-24 | 612.66 |
| 2002-06-25 | 599.10 |
| 2002-06-26 | 600.01 |
| 2002-06-27 | 609.43 |
| 2002-06-28 | 609.07 |
| 2002-07-01 | 597.86 |
| 2002-07-02 | 584.77 |
| 2002-07-03 | 582.68 |
| 2002-07-04 | . |
| 2002-07-05 | 607.69 |
| 2002-07-08 | 598.62 |
| 2002-07-09 | 586.66 |
| 2002-07-10 | 568.14 |
| 2002-07-11 | 568.77 |
| 2002-07-12 | 570.17 |
| 2002-07-15 | 563.52 |
| 2002-07-16 | 553.91 |
| 2002-07-17 | 560.29 |
| 2002-07-18 | 547.62 |
| 2002-07-19 | 528.66 |
| 2002-07-22 | 514.17 |
| 2002-07-23 | 503.47 |
| 2002-07-24 | 528.04 |
| 2002-07-25 | 527.76 |
| 2002-07-26 | 537.87 |
| 2002-07-29 | 570.68 |
| 2002-07-30 | 576.92 |
| 2002-07-31 | 576.18 |
| 2002-08-01 | 565.63 |
| 2002-08-02 | 544.87 |
| 2002-08-05 | 526.23 |
| 2002-08-06 | 545.93 |
| 2002-08-07 | 557.39 |
| 2002-08-08 | 573.76 |
| 2002-08-09 | 574.83 |
| 2002-08-12 | 571.04 |
| 2002-08-13 | 554.13 |
| 2002-08-14 | 566.62 |
| 2002-08-15 | 571.99 |
| 2002-08-16 | 571.20 |
| 2002-08-19 | 586.36 |
| 2002-08-20 | 578.48 |
| 2002-08-21 | 584.33 |
| 2002-08-22 | 590.56 |
| 2002-08-23 | 577.89 |
| 2002-08-26 | 580.46 |
| 2002-08-27 | 577.32 |
| 2002-08-28 | 565.74 |
| 2002-08-29 | 559.75 |
| 2002-08-30 | 560.70 |
| 2002-09-02 | . |
| 2002-09-03 | 539.19 |
| 2002-09-04 | 547.81 |
| 2002-09-05 | 536.88 |
| 2002-09-06 | 546.11 |
| 2002-09-09 | 551.59 |
| 2002-09-10 | 555.94 |
| 2002-09-11 | 557.17 |
| 2002-09-12 | 546.19 |
| 2002-09-13 | 535.35 |
| 2002-09-16 | 539.49 |
| 2002-09-17 | 531.67 |
| 2002-09-18 | 525.83 |
| 2002-09-19 | 513.38 |
| 2002-09-20 | 516.17 |
| 2002-09-23 | 508.16 |
| 2002-09-24 | 496.92 |
| 2002-09-25 | 510.54 |
| 2002-09-26 | 516.93 |
| 2002-09-27 | 496.47 |
| 2002-09-30 | 492.32 |
| 2002-10-01 | 512.40 |
| 2002-10-02 | 493.64 |
| 2002-10-03 | 490.13 |
| 2002-10-04 | 476.52 |
| 2002-10-07 | 463.44 |
| 2002-10-08 | 468.57 |
| 2002-10-09 | 449.84 |
| 2002-10-10 | 466.53 |
| 2002-10-11 | 487.98 |
| 2002-10-14 | 485.95 |
| 2002-10-15 | 510.67 |
| 2002-10-16 | 497.04 |
| 2002-10-17 | 513.27 |
| 2002-10-18 | 512.24 |
| 2002-10-21 | 525.84 |
| 2002-10-22 | 518.21 |
| 2002-10-23 | 523.71 |
| 2002-10-24 | 516.14 |
| 2002-10-25 | 521.09 |
| 2002-10-28 | 514.77 |
| 2002-10-29 | 512.04 |
| 2002-10-30 | 513.97 |
| 2002-10-31 | 512.80 |
| 2002-11-01 | 523.01 |
| 2002-11-04 | 527.62 |
| 2002-11-05 | 530.06 |
| 2002-11-06 | 539.63 |
| 2002-11-07 | 528.47 |
| 2002-11-08 | 522.99 |
| 2002-11-11 | 508.09 |
| 2002-11-12 | 511.11 |
| 2002-11-13 | 512.32 |
| 2002-11-14 | 519.82 |
| 2002-11-15 | 518.63 |
| 2002-11-18 | 513.22 |
| 2002-11-19 | 513.68 |
| 2002-11-20 | 523.03 |
| 2002-11-21 | 544.15 |
| 2002-11-22 | 541.52 |
| 2002-11-25 | 543.77 |
| 2002-11-26 | 534.25 |
| 2002-11-27 | 551.53 |
| 2002-11-28 | . |
| 2002-11-29 | 552.06 |
| 2002-12-02 | 553.93 |
| 2002-12-03 | 544.55 |
| 2002-12-04 | 542.60 |
| 2002-12-05 | 534.20 |
| 2002-12-06 | 537.39 |
| 2002-12-09 | 525.30 |
| 2002-12-10 | 532.51 |
| 2002-12-11 | 534.63 |
| 2002-12-12 | 532.27 |
| 2002-12-13 | 523.11 |
| 2002-12-16 | 535.97 |
| 2002-12-17 | 530.87 |
| 2002-12-18 | 526.60 |
| 2002-12-19 | 524.05 |
| 2002-12-20 | 531.05 |
| 2002-12-23 | 531.00 |
| 2002-12-24 | 528.14 |
| 2002-12-25 | . |
| 2002-12-26 | 528.55 |
| 2002-12-27 | 520.51 |
| 2002-12-30 | 521.31 |
| 2002-12-31 | 524.93 |
| 2003-01-01 | . |
| 2003-01-02 | 541.74 |
| 2003-01-03 | 539.90 |
| 2003-01-06 | 548.50 |
| 2003-01-07 | 544.12 |
| 2003-01-08 | 536.01 |
| 2003-01-09 | 544.43 |
| 2003-01-10 | 543.44 |
| 2003-01-13 | 541.82 |
| 2003-01-14 | 543.03 |
| 2003-01-15 | 535.19 |
| 2003-01-16 | 534.56 |
| 2003-01-17 | 528.17 |
| 2003-01-20 | . |
| 2003-01-21 | 516.67 |
| 2003-01-22 | 506.78 |
| 2003-01-23 | 513.95 |
| 2003-01-24 | 501.30 |
| 2003-01-27 | 494.75 |
| 2003-01-28 | 500.69 |
| 2003-01-29 | 500.47 |
| 2003-01-30 | 491.27 |
| 2003-01-31 | 499.78 |
| 2003-02-03 | 502.49 |
| 2003-02-04 | 496.65 |
| 2003-02-05 | 495.92 |
| 2003-02-06 | 491.65 |
| 2003-02-07 | 487.01 |
| 2003-02-10 | 488.13 |
| 2003-02-11 | 485.22 |
| 2003-02-12 | 479.01 |
| 2003-02-13 | 475.90 |
| 2003-02-14 | 484.56 |
| 2003-02-17 | . |
| 2003-02-18 | 492.71 |
| 2003-02-19 | 492.68 |
| 2003-02-20 | 488.99 |
| 2003-02-21 | 495.39 |
| 2003-02-24 | 484.26 |
| 2003-02-25 | 488.68 |
| 2003-02-26 | 483.14 |
| 2003-02-27 | 489.19 |
| 2003-02-28 | 490.28 |
| 2003-03-03 | 487.91 |
| 2003-03-04 | 480.17 |
| 2003-03-05 | 481.79 |
| 2003-03-06 | 477.73 |
| 2003-03-07 | 481.45 |
| 2003-03-10 | 468.89 |
| 2003-03-11 | 462.84 |
| 2003-03-12 | 464.89 |
| 2003-03-13 | 480.79 |
| 2003-03-14 | 484.74 |
| 2003-03-17 | 501.98 |
| 2003-03-18 | 505.74 |
| 2003-03-19 | 510.18 |
| 2003-03-20 | 510.59 |
| 2003-03-21 | 525.40 |
| 2003-03-24 | 507.05 |
| 2003-03-25 | 511.08 |
| 2003-03-26 | 506.51 |
| 2003-03-27 | 505.68 |
| 2003-03-28 | 501.80 |
| 2003-03-31 | 494.57 |
| 2003-04-01 | 500.24 |
| 2003-04-02 | 513.84 |
| 2003-04-03 | 513.40 |
| 2003-04-04 | 512.58 |
| 2003-04-07 | 516.30 |
| 2003-04-08 | 516.20 |
| 2003-04-09 | 508.81 |
| 2003-04-10 | 510.62 |
| 2003-04-11 | 509.54 |
| 2003-04-14 | 517.85 |
| 2003-04-15 | 523.42 |
| 2003-04-16 | 517.54 |
| 2003-04-17 | 526.19 |
| 2003-04-18 | . |
| 2003-04-21 | 524.80 |
| 2003-04-22 | 537.02 |
| 2003-04-23 | 541.28 |
| 2003-04-24 | 536.94 |
| 2003-04-25 | 532.10 |
| 2003-04-28 | 542.56 |
| 2003-04-29 | 543.50 |
| 2003-04-30 | 545.25 |
| 2003-05-01 | 541.84 |
| 2003-05-02 | 549.32 |
| 2003-05-05 | 546.85 |
| 2003-05-06 | 551.77 |
| 2003-05-07 | 548.12 |
| 2003-05-08 | 542.85 |
| 2003-05-09 | 551.83 |
| 2003-05-12 | 557.38 |
| 2003-05-13 | 554.04 |
| 2003-05-14 | 553.73 |
| 2003-05-15 | 557.38 |
| 2003-05-16 | 552.79 |
| 2003-05-19 | 541.89 |
| 2003-05-20 | 541.54 |
| 2003-05-21 | 540.41 |
| 2003-05-22 | 544.50 |
| 2003-05-23 | 545.51 |
| 2003-05-26 | . |
| 2003-05-27 | 555.96 |
| 2003-05-28 | 556.65 |
| 2003-05-29 | 554.77 |
| 2003-05-30 | 565.38 |
| 2003-06-02 | 569.62 |
| 2003-06-03 | 569.94 |
| 2003-06-04 | 578.55 |
| 2003-06-05 | 582.07 |
| 2003-06-06 | 584.37 |
| 2003-06-09 | 576.57 |
| 2003-06-10 | 582.51 |
| 2003-06-11 | 591.30 |
| 2003-06-12 | 593.58 |
| 2003-06-13 | 586.36 |
| 2003-06-16 | 598.55 |
| 2003-06-17 | 598.44 |
| 2003-06-18 | 596.29 |
| 2003-06-19 | 586.62 |
| 2003-06-20 | 587.35 |
| 2003-06-23 | 579.08 |
| 2003-06-24 | 579.38 |
| 2003-06-25 | 573.76 |
| 2003-06-26 | 577.26 |
| 2003-06-27 | 571.82 |
| 2003-06-30 | 572.29 |
| 2003-07-01 | 573.98 |
| 2003-07-02 | 579.39 |
| 2003-07-03 | 575.69 |
| 2003-07-04 | . |
| 2003-07-07 | 586.44 |
| 2003-07-08 | 589.37 |
| 2003-07-09 | 585.51 |
| 2003-07-10 | 578.31 |
| 2003-07-11 | 581.60 |
| 2003-07-14 | 583.65 |
| 2003-07-15 | 580.41 |
| 2003-07-16 | 578.80 |
| 2003-07-17 | 573.29 |
| 2003-07-18 | 582.62 |
| 2003-07-21 | 576.28 |
| 2003-07-22 | 582.78 |
| 2003-07-23 | 584.39 |
| 2003-07-24 | 582.95 |
| 2003-07-25 | 594.16 |
| 2003-07-28 | 595.17 |
| 2003-07-29 | 590.12 |
| 2003-07-30 | 589.73 |
| 2003-07-31 | 595.26 |
| 2003-08-01 | 592.58 |
| 2003-08-04 | 592.49 |
| 2003-08-05 | 582.25 |
| 2003-08-06 | 579.20 |
| 2003-08-07 | 582.67 |
| 2003-08-08 | 585.33 |
| 2003-08-11 | 588.69 |
| 2003-08-12 | 595.50 |
| 2003-08-13 | 594.81 |
| 2003-08-14 | 601.23 |
| 2003-08-15 | 603.80 |
| 2003-08-18 | 614.95 |
| 2003-08-19 | 619.97 |
| 2003-08-20 | 616.72 |
| 2003-08-21 | 624.22 |
| 2003-08-22 | 618.31 |
| 2003-08-25 | 615.34 |
| 2003-08-26 | 616.42 |
| 2003-08-27 | 617.34 |
| 2003-08-28 | 620.53 |
| 2003-08-29 | 623.71 |
| 2003-09-01 | . |
| 2003-09-02 | 633.12 |
| 2003-09-03 | 638.23 |
| 2003-09-04 | 639.09 |
| 2003-09-05 | 633.40 |
| 2003-09-08 | 638.25 |
| 2003-09-09 | 631.89 |
| 2003-09-10 | 621.96 |
| 2003-09-11 | 626.08 |
| 2003-09-12 | 626.74 |
| 2003-09-15 | 625.27 |
| 2003-09-16 | 635.33 |
| 2003-09-17 | 632.02 |
| 2003-09-18 | 639.30 |
| 2003-09-19 | 638.42 |
| 2003-09-22 | 629.69 |
| 2003-09-23 | 631.67 |
| 2003-09-24 | 618.73 |
| 2003-09-25 | 611.19 |
| 2003-09-26 | 604.70 |
| 2003-09-29 | 611.36 |
| 2003-09-30 | 603.86 |
| 2003-10-01 | 617.59 |
| 2003-10-02 | 619.69 |
| 2003-10-03 | 626.75 |
| 2003-10-06 | 628.48 |
| 2003-10-07 | 630.82 |
| 2003-10-08 | 627.31 |
| 2003-10-09 | 630.61 |
| 2003-10-10 | 626.97 |
| 2003-10-13 | 630.00 |
| 2003-10-14 | 634.05 |
| 2003-10-15 | 631.90 |
| 2003-10-16 | 632.79 |
| 2003-10-17 | 626.19 |
| 2003-10-20 | 628.90 |
| 2003-10-21 | 628.38 |
| 2003-10-22 | 619.55 |
| 2003-10-23 | 619.69 |
| 2003-10-24 | 618.69 |
| 2003-10-27 | 620.45 |
| 2003-10-28 | 628.60 |
| 2003-10-29 | 633.87 |
| 2003-10-30 | 637.64 |
| 2003-10-31 | 638.27 |
| 2003-11-03 | 642.19 |
| 2003-11-04 | 643.25 |
| 2003-11-05 | 642.18 |
| 2003-11-06 | 646.49 |
| 2003-11-07 | 645.67 |
| 2003-11-10 | 640.67 |
| 2003-11-11 | 638.43 |
| 2003-11-12 | 648.85 |
| 2003-11-13 | 647.58 |
| 2003-11-14 | 640.03 |
| 2003-11-17 | 635.67 |
| 2003-11-18 | 634.18 |
| 2003-11-19 | 641.88 |
| 2003-11-20 | 637.63 |
| 2003-11-21 | 636.06 |
| 2003-11-24 | 645.45 |
| 2003-11-25 | 649.49 |
| 2003-11-26 | 650.92 |
| 2003-11-27 | . |
| 2003-11-28 | 651.17 |
| 2003-12-01 | 660.38 |
| 2003-12-02 | 660.72 |
| 2003-12-03 | 661.37 |
| 2003-12-04 | 662.61 |
| 2003-12-05 | 658.68 |
| 2003-12-08 | 663.59 |
| 2003-12-09 | 662.37 |
| 2003-12-10 | 660.79 |
| 2003-12-11 | 672.19 |
| 2003-12-12 | 673.50 |
| 2003-12-15 | 671.12 |
| 2003-12-16 | 675.95 |
| 2003-12-17 | 676.74 |
| 2003-12-18 | 683.82 |
| 2003-12-19 | 684.28 |
| 2003-12-22 | 688.77 |
| 2003-12-23 | 691.27 |
| 2003-12-24 | 688.78 |
| 2003-12-25 | . |
| 2003-12-26 | 688.89 |
| 2003-12-29 | 695.51 |
| 2003-12-30 | 694.00 |
| 2003-12-31 | 694.90 |
| 2004-01-01 | . |
| 2004-01-02 | 694.36 |
| 2004-01-05 | 703.53 |
| 2004-01-06 | 702.04 |
| 2004-01-07 | 703.65 |
| 2004-01-08 | 708.34 |
| 2004-01-09 | 701.56 |
| 2004-01-12 | 705.49 |
| 2004-01-13 | 701.63 |
| 2004-01-14 | 709.11 |
| 2004-01-15 | 710.15 |
| 2004-01-16 | 721.82 |
| 2004-01-19 | . |
| 2004-01-20 | 716.88 |
| 2004-01-21 | 721.82 |
| 2004-01-22 | 718.43 |
| 2004-01-23 | 714.64 |
| 2004-01-26 | 723.53 |
| 2004-01-27 | 718.57 |
| 2004-01-28 | 707.81 |
| 2004-01-29 | 705.85 |
| 2004-01-30 | 703.85 |
| 2004-02-02 | 703.73 |
| 2004-02-03 | 700.98 |
| 2004-02-04 | 695.06 |
| 2004-02-05 | 700.95 |
| 2004-02-06 | 708.27 |
| 2004-02-09 | 705.37 |
| 2004-02-10 | 706.65 |
| 2004-02-11 | 715.14 |
| 2004-02-12 | 713.03 |
| 2004-02-13 | 708.19 |
| 2004-02-16 | . |
| 2004-02-17 | 715.00 |
| 2004-02-18 | 709.96 |
| 2004-02-19 | 704.80 |
| 2004-02-20 | 701.84 |
| 2004-02-23 | 699.28 |
| 2004-02-24 | 697.01 |
| 2004-02-25 | 698.41 |
| 2004-02-26 | 697.46 |
| 2004-02-27 | 697.98 |
| 2004-03-01 | 704.20 |
| 2004-03-02 | 700.43 |
| 2004-03-03 | 702.35 |
| 2004-03-04 | 704.79 |
| 2004-03-05 | 705.37 |
| 2004-03-08 | 695.07 |
| 2004-03-09 | 689.00 |
| 2004-03-10 | 676.12 |
| 2004-03-11 | 667.11 |
| 2004-03-12 | 677.88 |
| 2004-03-15 | 668.06 |
| 2004-03-16 | 672.42 |
| 2004-03-17 | 682.00 |
| 2004-03-18 | 680.73 |
| 2004-03-19 | 673.61 |
| 2004-03-22 | 662.60 |
| 2004-03-23 | 662.42 |
| 2004-03-24 | 661.45 |
| 2004-03-25 | 673.78 |
| 2004-03-26 | 675.52 |
| 2004-03-29 | 685.17 |
| 2004-03-30 | 690.40 |
| 2004-03-31 | 690.58 |
| 2004-04-01 | 694.04 |
| 2004-04-02 | 704.84 |
| 2004-04-05 | 712.04 |
| 2004-04-06 | 711.06 |
| 2004-04-07 | 707.29 |
| 2004-04-08 | 705.74 |
| 2004-04-09 | . |
| 2004-04-12 | 710.84 |
| 2004-04-13 | 700.04 |
| 2004-04-14 | 697.08 |
| 2004-04-15 | 699.21 |
| 2004-04-16 | 705.78 |
| 2004-04-19 | 704.40 |
| 2004-04-20 | 694.77 |
| 2004-04-21 | 700.33 |
| 2004-04-22 | 713.18 |
| 2004-04-23 | 711.55 |
| 2004-04-26 | 708.38 |
| 2004-04-27 | 709.07 |
| 2004-04-28 | 697.30 |
| 2004-04-29 | 691.43 |
| 2004-04-30 | 687.62 |
| 2004-05-03 | 693.83 |
| 2004-05-04 | 696.47 |
| 2004-05-05 | 696.62 |
| 2004-05-06 | 692.35 |
| 2004-05-07 | 682.23 |
| 2004-05-10 | 672.75 |
| 2004-05-11 | 678.70 |
| 2004-05-12 | 681.39 |
| 2004-05-13 | 680.60 |
| 2004-05-14 | 679.30 |
| 2004-05-17 | 670.65 |
| 2004-05-18 | 676.64 |
| 2004-05-19 | 676.51 |
| 2004-05-20 | 674.38 |
| 2004-05-21 | 679.77 |
| 2004-05-24 | 684.26 |
| 2004-05-25 | 695.54 |
| 2004-05-26 | 696.78 |
| 2004-05-27 | 701.83 |
| 2004-05-28 | 700.90 |
| 2004-05-31 | . |
| 2004-06-01 | 702.03 |
| 2004-06-02 | 706.31 |
| 2004-06-03 | 700.57 |
| 2004-06-04 | 705.61 |
| 2004-06-07 | 718.01 |
| 2004-06-08 | 718.74 |
| 2004-06-09 | 711.78 |
| 2004-06-10 | 715.30 |
| 2004-06-11 | . |
| 2004-06-14 | 709.66 |
| 2004-06-15 | 716.33 |
| 2004-06-16 | 718.50 |
| 2004-06-17 | 718.77 |
| 2004-06-18 | 722.74 |
| 2004-06-21 | 721.16 |
| 2004-06-22 | 726.54 |
| 2004-06-23 | 736.32 |
| 2004-06-24 | 734.79 |
| 2004-06-25 | 730.83 |
| 2004-06-28 | 729.42 |
| 2004-06-29 | 735.31 |
| 2004-06-30 | 739.40 |
| 2004-07-01 | 728.61 |
| 2004-07-02 | 722.63 |
| 2004-07-05 | . |
| 2004-07-06 | 718.30 |
| 2004-07-07 | 720.24 |
| 2004-07-08 | 712.98 |
| 2004-07-09 | 719.32 |
| 2004-07-12 | 720.50 |
| 2004-07-13 | 721.44 |
| 2004-07-14 | 719.52 |
| 2004-07-15 | 722.19 |
| 2004-07-16 | 719.08 |
| 2004-07-19 | 716.81 |
| 2004-07-20 | 722.05 |
| 2004-07-21 | 711.24 |
| 2004-07-22 | 709.53 |
| 2004-07-23 | 703.79 |
| 2004-07-26 | 700.28 |
| 2004-07-27 | 709.08 |
| 2004-07-28 | 711.84 |
| 2004-07-29 | 716.83 |
| 2004-07-30 | 717.33 |
| 2004-08-02 | 719.54 |
| 2004-08-03 | 713.30 |
| 2004-08-04 | 713.42 |
| 2004-08-05 | 700.01 |
| 2004-08-06 | 684.59 |
| 2004-08-09 | 685.94 |
| 2004-08-10 | 696.70 |
| 2004-08-11 | 694.67 |
| 2004-08-12 | 683.18 |
| 2004-08-13 | 684.55 |
| 2004-08-16 | 696.33 |
| 2004-08-17 | 695.72 |
| 2004-08-18 | 704.54 |
| 2004-08-19 | 700.61 |
| 2004-08-20 | 706.81 |
| 2004-08-23 | 704.46 |
| 2004-08-24 | 707.22 |
| 2004-08-25 | 712.76 |
| 2004-08-26 | 711.08 |
| 2004-08-27 | 712.52 |
| 2004-08-30 | 706.81 |
| 2004-08-31 | 710.11 |
| 2004-09-01 | 713.09 |
| 2004-09-02 | 722.12 |
| 2004-09-03 | 718.00 |
| 2004-09-06 | . |
| 2004-09-07 | 724.68 |
| 2004-09-08 | 723.79 |
| 2004-09-09 | 725.19 |
| 2004-09-10 | 728.66 |
| 2004-09-13 | 730.44 |
| 2004-09-14 | 730.72 |
| 2004-09-15 | 725.12 |
| 2004-09-16 | 728.86 |
| 2004-09-17 | 734.81 |
| 2004-09-20 | 732.61 |
| 2004-09-21 | 737.27 |
| 2004-09-22 | 725.95 |
| 2004-09-23 | 720.33 |
| 2004-09-24 | 722.20 |
| 2004-09-27 | 715.47 |
| 2004-09-28 | 721.49 |
| 2004-09-29 | 726.82 |
| 2004-09-30 | 731.55 |
| 2004-10-01 | 742.38 |
| 2004-10-04 | 745.21 |
| 2004-10-05 | 742.44 |
| 2004-10-06 | 749.22 |
| 2004-10-07 | 739.20 |
| 2004-10-08 | 732.68 |
| 2004-10-11 | 734.94 |
| 2004-10-12 | 732.89 |
| 2004-10-13 | 724.05 |
| 2004-10-14 | 720.37 |
| 2004-10-15 | 725.44 |
| 2004-10-18 | 726.49 |
| 2004-10-19 | 720.86 |
| 2004-10-20 | 720.85 |
| 2004-10-21 | 725.89 |
| 2004-10-22 | 717.91 |
| 2004-10-25 | 719.81 |
| 2004-10-26 | 729.88 |
| 2004-10-27 | 739.24 |
| 2004-10-28 | 738.67 |
| 2004-10-29 | 740.73 |
| 2004-11-01 | 743.73 |
| 2004-11-02 | 743.20 |
| 2004-11-03 | 752.47 |
| 2004-11-04 | 765.88 |
| 2004-11-05 | 771.30 |
| 2004-11-08 | 771.88 |
| 2004-11-09 | 774.92 |
| 2004-11-10 | 775.09 |
| 2004-11-11 | 783.85 |
| 2004-11-12 | 788.41 |
| 2004-11-15 | 786.20 |
| 2004-11-16 | 782.45 |
| 2004-11-17 | 788.38 |
| 2004-11-18 | 791.42 |
| 2004-11-19 | 781.45 |
| 2004-11-22 | 785.67 |
| 2004-11-23 | 784.79 |
| 2004-11-24 | 787.81 |
| 2004-11-25 | . |
| 2004-11-26 | 786.98 |
| 2004-11-29 | 785.60 |
| 2004-11-30 | 785.65 |
| 2004-12-01 | 798.62 |
| 2004-12-02 | 796.70 |
| 2004-12-03 | 796.71 |
| 2004-12-06 | 793.32 |
| 2004-12-07 | 783.11 |
| 2004-12-08 | 787.46 |
| 2004-12-09 | 789.71 |
| 2004-12-10 | 793.18 |
| 2004-12-13 | 801.89 |
| 2004-12-14 | 803.91 |
| 2004-12-15 | 804.92 |
| 2004-12-16 | 800.54 |
| 2004-12-17 | 799.24 |
| 2004-12-20 | 800.87 |
| 2004-12-21 | 806.35 |
| 2004-12-22 | 807.55 |
| 2004-12-23 | 808.48 |
| 2004-12-24 | . |
| 2004-12-27 | 802.89 |
| 2004-12-28 | 810.13 |
| 2004-12-29 | 807.87 |
| 2004-12-30 | 807.35 |
| 2004-12-31 | 805.98 |
| 2005-01-03 | 797.53 |
| 2005-01-04 | 785.11 |
| 2005-01-05 | 779.70 |
| 2005-01-06 | 782.05 |
| 2005-01-07 | 778.46 |
| 2005-01-10 | 780.63 |
| 2005-01-11 | 775.89 |
| 2005-01-12 | 778.66 |
| 2005-01-13 | 771.54 |
| 2005-01-14 | 778.10 |
| 2005-01-17 | . |
| 2005-01-18 | 783.40 |
| 2005-01-19 | 776.14 |
| 2005-01-20 | 771.26 |
| 2005-01-21 | 765.68 |
| 2005-01-24 | 762.22 |
| 2005-01-25 | 768.70 |
| 2005-01-26 | 772.24 |
| 2005-01-27 | 774.11 |
#2005-01-28| 774.02
#2005-01-31| 783.72
#2005-02-01| 786.15
#2005-02-02| 787.63
#2005-02-03| 786.08
#2005-02-04| 792.53
#2005-02-07| 792.41
#2005-02-08| 796.24
#2005-02-09| 786.75
#2005-02-10| 788.71
#2005-02-11| 795.12
#2005-02-14| 794.18
#2005-02-15| 796.01
#2005-02-16| 796.83
#2005-02-17| 791.46
#2005-02-18| 790.74
#2005-02-21| .
#2005-02-22| 778.26
#2005-02-23| 779.94
#2005-02-24| 788.22
#2005-02-25| 796.03
#2005-02-28| 792.00
#2005-03-01| 795.83
#2005-03-02| 797.98
#2005-03-03| 798.89
#2005-03-04| 810.58
#2005-03-07| 813.46
#2005-03-08| 811.29
#2005-03-09| 804.29
#2005-03-10| 805.73
#2005-03-11| 802.61
#2005-03-14| 807.59
#2005-03-15| 803.95
#2005-03-16| 795.96
#2005-03-17| 796.97
#2005-03-18| 798.08
#2005-03-21| 797.88
#2005-03-22| 794.57
#2005-03-23| 790.60
#2005-03-24| 791.99
#2005-03-25| .
#2005-03-28| 791.70
#2005-03-29| 780.11
#2005-03-30| 790.52
#2005-03-31| 789.68
#2005-04-01| 783.88
#2005-04-04| 782.35
#2005-04-05| 785.42
#2005-04-06| 786.22
#2005-04-07| 791.50
#2005-04-08| 784.21
#2005-04-11| 783.53
#2005-04-12| 789.11
#2005-04-13| 776.55
#2005-04-14| 763.63
#2005-04-15| 752.61
#2005-04-18| 754.84
#2005-04-19| 759.72
#2005-04-20| 751.33
#2005-04-21| 768.83
#2005-04-22| 762.15
#2005-04-25| 769.71
#2005-04-26| 760.00
#2005-04-27| 761.67
#2005-04-28| 750.49
#2005-04-29| 759.34
#2005-05-02| 763.39
#2005-05-03| 759.40
#2005-05-04| 767.15
#2005-05-05| 764.03
#2005-05-06| 767.33
#2005-05-09| 772.37
#2005-05-10| 763.89
#2005-05-11| 768.48
#2005-05-12| 759.53
#2005-05-13| 754.44
#2005-05-16| 764.16
#2005-05-17| 769.39
#2005-05-18| 782.00
#2005-05-19| 782.66
#2005-05-20| 782.63
#2005-05-23| 787.68
#2005-05-24| 786.36
#2005-05-25| 779.56
#2005-05-26| 785.62
#2005-05-27| 786.01
#2005-05-30| .
#2005-05-31| 782.49
#2005-06-01| 788.61
#2005-06-02| 789.44
#2005-06-03| 785.47
#2005-06-06| 786.98
#2005-06-07| 788.29
#2005-06-08| 784.07
#2005-06-09| 785.54
#2005-06-10| 784.89
#2005-06-13| 785.80
#2005-06-14| 785.73
#2005-06-15| 786.45
#2005-06-16| 789.23
#2005-06-17| 794.55
#2005-06-20| 791.50
#2005-06-21| 789.58
#2005-06-22| 787.72
#2005-06-23| 772.26
#2005-06-24| 765.97
#2005-06-27| 764.52
#2005-06-28| 778.45
#2005-06-29| 776.10
#2005-06-30| 771.39
#2005-07-01| 773.62
#2005-07-04| .
#2005-07-05| 777.58
#2005-07-06| 771.45
#2005-07-07| 772.75
#2005-07-08| 785.96
#2005-07-11| 790.75
#2005-07-12| 787.82
#2005-07-13| 788.83
#2005-07-14| 793.48
#2005-07-15| 793.31
#2005-07-18| 789.95
#2005-07-19| 797.76
#2005-07-20| 807.46
#2005-07-21| 803.32
#2005-07-22| 806.81
#2005-07-25| 800.57
#2005-07-26| 802.87
#2005-07-27| 806.20
#2005-07-28| 812.82
#2005-07-29| 807.71
#2005-08-01| 807.63
#2005-08-02| 808.10
#2005-08-03| 806.43
#2005-08-04| 801.18
#2005-08-05| 795.70
#2005-08-08| 794.68
#2005-08-09| 799.28
#2005-08-10| 797.34
#2005-08-11| 805.90
#2005-08-12| 801.63
#2005-08-15| 805.16
#2005-08-16| 794.97
#2005-08-17| 796.96
#2005-08-18| 792.93
#2005-08-19| 795.36
#2005-08-22| 797.48
#2005-08-23| 793.68
#2005-08-24| 788.36
#2005-08-25| 790.29
#2005-08-26| 785.86
#2005-08-29| 790.41
#2005-08-30| 785.74
#2005-08-31| 795.85
#2005-09-01| 793.98
#2005-09-02| 793.79
#2005-09-05| .
#2005-09-06| 804.02
#2005-09-07| 806.29
#2005-09-08| 801.52
#2005-09-09| 806.21
#2005-09-12| 810.26
#2005-09-13| 806.46
#2005-09-14| 800.88
#2005-09-15| 801.26
#2005-09-16| 806.02
#2005-09-19| 796.93
#2005-09-20| 792.46
#2005-09-21| 786.24
#2005-09-22| 787.76
#2005-09-23| 792.68
#2005-09-26| 792.66
#2005-09-27| 796.33
#2005-09-28| 796.39
#2005-09-29| 801.08
#2005-09-30| 805.26
#2005-10-03| 803.29
#2005-10-04| 796.11
#2005-10-05| 784.05
#2005-10-06| 786.77
#2005-10-07| 793.82
#2005-10-10| 788.30
#2005-10-11| 784.09
#2005-10-12| 780.57
#2005-10-13| 779.66
#2005-10-14| 787.46
#2005-10-17| 787.18
#2005-10-18| 781.56
#2005-10-19| 791.93
#2005-10-20| 782.13
#2005-10-21| 778.61
#2005-10-24| 791.38
#2005-10-25| 788.52
#2005-10-26| 785.38
#2005-10-27| 776.83
#2005-10-28| 789.21
#2005-10-31| 793.98
#2005-11-01| 791.51
#2005-11-02| 800.68
#2005-11-03| 804.67
#2005-11-04| 804.66
#2005-11-07| 808.25
#2005-11-08| 803.63
#2005-11-09| 804.96
#2005-11-10| 813.05
#2005-11-11| 815.08
#2005-11-14| 815.31
#2005-11-15| 813.89
#2005-11-16| 816.17
#2005-11-17| 826.40
#2005-11-18| 833.40
#2005-11-21| 839.25
#2005-11-22| 841.99
#2005-11-23| 840.76
#2005-11-24| .
#2005-11-25| 842.37
#2005-11-28| 835.83
#2005-11-29| 839.16
#2005-11-30| 838.04
#2005-12-01| 849.13
#2005-12-02| 846.93
#2005-12-05| 842.97
#2005-12-06| 845.40
#2005-12-07| 840.00
#2005-12-08| 836.82
#2005-12-09| 841.04
#2005-12-12| 841.41
#2005-12-13| 843.38
#2005-12-14| 848.86
#2005-12-15| 848.17
#2005-12-16| 848.38
#2005-12-19| 839.91
#2005-12-20| 839.54
#2005-12-21| 844.64
#2005-12-22| 850.16
#2005-12-23| 851.40
#2005-12-26| .
#2005-12-27| 842.75
#2005-12-28| 845.91
#2005-12-29| 845.71
#2005-12-30| 840.36
#2006-01-02| .
#2006-01-03| 847.78
#2006-01-04| 851.66
#2006-01-05| 850.45
#2006-01-06| 856.35
#2006-01-09| 860.40
#2006-01-10| 860.46
#2006-01-11| 861.40
#2006-01-12| 854.91
#2006-01-13| 852.80
#2006-01-16| .
#2006-01-17| 848.24
#2006-01-18| 848.46
#2006-01-19| 855.18
#2006-01-20| 838.10
#2006-01-23| 839.99
#2006-01-24| 847.21
#2006-01-25| 846.81
#2006-01-26| 856.92
#2006-01-27| 859.72
#2006-01-30| 862.57
#2006-01-31| 860.06
#2006-02-01| 866.84
#2006-02-02| 859.27
#2006-02-03| 857.81
#2006-02-06| 862.33
#2006-02-07| 854.67
#2006-02-08| 860.56
#2006-02-09| 863.06
#2006-02-10| 867.38
#2006-02-13| 864.38
#2006-02-14| 875.18
#2006-02-15| 878.98
#2006-02-16| 882.42
#2006-02-17| 884.57
#2006-02-20| .
#2006-02-21| 881.36
#2006-02-22| 889.51
#2006-02-23| 885.44
#2006-02-24| 887.50
#2006-02-27| 893.45
#2006-02-28| 883.02
#2006-03-01| 890.83
#2006-03-02| 889.39
#2006-03-03| 890.73
#2006-03-06| 884.73
#2006-03-07| 881.46
#2006-03-08| 880.91
#2006-03-09| 879.79
#2006-03-10| 888.55
#2006-03-13| 889.15
#2006-03-14| 897.71
#2006-03-15| 909.34
#2006-03-16| 911.04
#2006-03-17| 914.82
#2006-03-20| 914.82
#2006-03-21| 908.64
#2006-03-22| 916.81
#2006-03-23| 913.20
#2006-03-24| 914.17
#2006-03-27| 912.82
#2006-03-28| 908.68
#2006-03-29| 916.24
#2006-03-30| 917.70
#2006-03-31| 918.72
#2006-04-03| 921.30
#2006-04-04| 927.40
#2006-04-05| 929.39
#2006-04-06| 930.27
#2006-04-07| 922.32
#2006-04-10| 921.00
#2006-04-11| 915.69
#2006-04-12| 921.67
#2006-04-13| 920.57
#2006-04-14| .
#2006-04-17| 916.76
#2006-04-18| 937.84
#2006-04-19| 944.70
#2006-04-20| 947.72
#2006-04-21| 947.88
#2006-04-24| 946.36
#2006-04-25| 940.52
#2006-04-26| 943.81
#2006-04-27| 939.87
#2006-04-28| 937.80
#2006-05-01| 939.23
#2006-05-02| 946.30
#2006-05-03| 947.41
#2006-05-04| 957.33
#2006-05-05| 966.94
#2006-05-08| 965.81
#2006-05-09| 966.75
#2006-05-10| 965.48
#2006-05-11| 955.16
#2006-05-12| 940.26
#2006-05-15| 937.69
#2006-05-16| 936.67
#2006-05-17| 918.49
#2006-05-18| 909.33
#2006-05-19| 911.94
#2006-05-22| 907.96
#2006-05-23| 905.74
#2006-05-24| 903.69
#2006-05-25| 911.95
#2006-05-26| 916.52
#2006-05-29| .
#2006-05-30| 902.63
#2006-05-31| 910.76
#2006-06-01| 922.50
#2006-06-02| 923.30
#2006-06-05| 902.84
#2006-06-06| 897.51
#2006-06-07| 890.18
#2006-06-08| 887.21
#2006-06-09| 882.37
#2006-06-12| 867.77
#2006-06-13| 859.30
#2006-06-14| 866.72
#2006-06-15| 888.62
#2006-06-16| 885.15
#2006-06-19| 875.76
#2006-06-20| 875.60
#2006-06-21| 887.91
#2006-06-22| 881.80
#2006-06-23| 883.79
#2006-06-26| 887.98
#2006-06-27| 877.68
#2006-06-28| 880.34
#2006-06-29| 902.51
#2006-06-30| 904.28
#2006-07-03| 908.81
#2006-07-04| .
#2006-07-05| 900.12
#2006-07-06| 901.65
#2006-07-07| 888.63
#2006-07-10| 889.33
#2006-07-11| 890.83
#2006-07-12| 880.37
#2006-07-13| 863.93
#2006-07-14| 852.67
#2006-07-17| 848.82
#2006-07-18| 851.31
#2006-07-19| 870.35
#2006-07-20| 850.67
#2006-07-21| 839.90
#2006-07-24| 855.01
#2006-07-25| 857.15
#2006-07-26| 847.59
#2006-07-27| 845.27
#2006-07-28| 857.60
#2006-07-31| 854.29
#2006-08-01| 846.89
#2006-08-02| 853.58
#2006-08-03| 862.25
#2006-08-04| 860.05
#2006-08-07| 855.29
#2006-08-08| 847.05
#2006-08-09| 836.28
#2006-08-10| 841.86
#2006-08-11| 836.39
#2006-08-14| 839.16
#2006-08-15| 855.05
#2006-08-16| 872.69
#2006-08-17| 874.73
#2006-08-18| 873.21
#2006-08-21| 865.35
#2006-08-22| 865.78
#2006-08-23| 859.47
#2006-08-24| 855.13
#2006-08-25| 854.96
#2006-08-28| 861.83
#2006-08-29| 863.96
#2006-08-30| 865.66
#2006-08-31| 868.54
#2006-09-01| 873.72
#2006-09-04| .
#2006-09-05| 875.58
#2006-09-06| 865.68
#2006-09-07| 860.87
#2006-09-08| 862.63
#2006-09-11| 863.12
#2006-09-12| 873.72
#2006-09-13| 882.53
#2006-09-14| 879.30
#2006-09-15| 880.93
#2006-09-18| 881.42
#2006-09-19| 877.87
#2006-09-20| 883.05
#2006-09-21| 873.56
#2006-09-22| 869.52
#2006-09-25| 879.15
#2006-09-26| 890.27
#2006-09-27| 892.07
#2006-09-28| 896.80
#2006-09-29| 892.21
#2006-10-02| 885.96
#2006-10-03| 889.13
#2006-10-04| 901.07
#2006-10-05| 910.49
#2006-10-06| 906.32
#2006-10-09| 908.93
#2006-10-10| 911.75
#2006-10-11| 908.66
#2006-10-12| 918.93
#2006-10-13| 919.82
#2006-10-16| 927.08
#2006-10-17| 920.42
#2006-10-18| 918.61
#2006-10-19| 918.78
#2006-10-20| 913.21
#2006-10-23| 917.38
#2006-10-24| 919.87
#2006-10-25| 922.13
#2006-10-26| 923.75
#2006-10-27| 915.75
#2006-10-30| 919.74
#2006-10-31| 916.72
#2006-11-01| 908.53
#2006-11-02| 905.51
#2006-11-03| 904.89
#2006-11-06| 915.98
#2006-11-07| 923.23
#2006-11-08| 926.74
#2006-11-09| 920.18
#2006-11-10| 924.17
#2006-11-13| 928.80
#2006-11-14| 934.19
#2006-11-15| 940.73
#2006-11-16| 945.58
#2006-11-17| 944.83
#2006-11-20| 941.95
#2006-11-21| 945.88
#2006-11-22| 947.17
#2006-11-23| .
#2006-11-24| 944.85
#2006-11-27| 929.93
#2006-11-28| 928.06
#2006-11-29| 935.74
#2006-11-30| 937.03
#2006-12-01| 932.60
#2006-12-04| 942.95
#2006-12-05| 946.40
#2006-12-06| 943.95
#2006-12-07| 942.70
#2006-12-08| 942.28
#2006-12-11| 939.90
#2006-12-12| 937.36
#2006-12-13| 934.88
#2006-12-14| 943.21
#2006-12-15| 945.73
#2006-12-18| 945.57
#2006-12-19| 947.19
#2006-12-20| 949.37
#2006-12-21| 944.99
#2006-12-22| 939.00
#2006-12-25| .
#2006-12-26| 944.10
#2006-12-27| 951.79
#2006-12-28| 948.66
#2006-12-29| 942.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 946.49
#2007-01-04| 945.84
#2007-01-05| 937.75
#2007-01-08| 941.15
#2007-01-09| 942.06
#2007-01-10| 943.67
#2007-01-11| 952.71
#2007-01-12| 957.18
#2007-01-15| .
#2007-01-16| 960.86
#2007-01-17| 960.77
#2007-01-18| 956.66
#2007-01-19| 954.75
#2007-01-22| 945.40
#2007-01-23| 956.02
#2007-01-24| 958.49
#2007-01-25| 949.05
#2007-01-26| 946.58
#2007-01-29| 949.24
#2007-01-30| 952.55
#2007-01-31| 962.96
#2007-02-01| 974.72
#2007-02-02| 976.84
#2007-02-05| 975.90
#2007-02-06| 976.70
#2007-02-07| 977.27
#2007-02-08| 973.15
#2007-02-09| 967.33
#2007-02-12| 967.51
#2007-02-13| 975.91
#2007-02-14| 989.00
#2007-02-15| 990.85
#2007-02-16| 988.63
#2007-02-19| .
#2007-02-20| 994.85
#2007-02-21| 996.58
#2007-02-22| 992.14
#2007-02-23| 991.15
#2007-02-26| 987.33
#2007-02-27| 956.53
#2007-02-28| 957.99
#2007-03-01| 956.64
#2007-03-02| 944.34
#2007-03-05| 936.22
#2007-03-06| 947.26
#2007-03-07| 946.89
#2007-03-08| 953.95
#2007-03-09| 955.35
#2007-03-12| 961.06
#2007-03-13| 942.10
#2007-03-14| 947.57
#2007-03-15| 952.16
#2007-03-16| 950.46
#2007-03-19| 959.87
#2007-03-20| 964.48
#2007-03-21| 979.01
#2007-03-22| 979.93
#2007-03-23| 984.80
#2007-03-26| 982.01
#2007-03-27| 974.55
#2007-03-28| 966.84
#2007-03-29| 968.54
#2007-03-30| 968.21
#2007-04-02| 970.45
#2007-04-03| 978.23
#2007-04-04| 976.92
#2007-04-05| 977.43
#2007-04-06| .
#2007-04-09| 979.02
#2007-04-10| 980.48
#2007-04-11| 974.60
#2007-04-12| 984.25
#2007-04-13| 986.01
#2007-04-16| 994.50
#2007-04-17| 994.36
#2007-04-18| 996.70
#2007-04-19| 996.30
#2007-04-20|1006.35
#2007-04-23|1006.85
#2007-04-24|1005.62
#2007-04-25|1013.73
#2007-04-26|1015.30
#2007-04-27|1024.75
#2007-04-30|1014.56
#2007-05-01|1018.35
#2007-05-02|1028.57
#2007-05-03|1034.24
#2007-05-04|1035.66
#2007-05-07|1037.50
#2007-05-08|1037.69
#2007-05-09|1045.28
#2007-05-10|1031.76
#2007-05-11|1041.05
#2007-05-14|1036.84
#2007-05-15|1037.50
#2007-05-16|1043.85
#2007-05-17|1043.32
#2007-05-18|1048.04
#2007-05-21|1053.08
#2007-05-22|1053.60
#2007-05-23|1053.96
#2007-05-24|1045.09
#2007-05-25|1052.98
#2007-05-28| .
#2007-05-29|1057.32
#2007-05-30|1066.71
#2007-05-31|1071.96
#2007-06-01|1076.11
#2007-06-04|1079.38
#2007-06-05|1073.48
#2007-06-06|1062.96
#2007-06-07|1043.85
#2007-06-08|1058.04
#2007-06-11|1059.19
#2007-06-12|1048.03
#2007-06-13|1066.30
#2007-06-14|1073.99
#2007-06-15|1081.63
#2007-06-18|1079.10
#2007-06-19|1085.97
#2007-06-20|1076.22
#2007-06-21|1079.84
#2007-06-22|1069.92
#2007-06-25|1065.15
#2007-06-26|1060.04
#2007-06-27|1066.50
#2007-06-28|1067.95
#2007-06-29|1068.42
#2007-07-02|1063.92
#2007-07-03|1067.29
#2007-07-04| .
#2007-07-05|1067.81
#2007-07-06|1072.38
#2007-07-09|1077.69
#2007-07-10|1062.28
#2007-07-11|1070.96
#2007-07-12|1089.92
#2007-07-13|1096.67
#2007-07-16|1100.17
#2007-07-17|1105.78
#2007-07-18|1104.55
#2007-07-19|1112.13
#2007-07-20|1096.66
#2007-07-23|1102.06
#2007-07-24|1083.56
#2007-07-25|1080.86
#2007-07-26|1056.40
#2007-07-27|1042.68
#2007-07-30|1056.89
#2007-07-31|1045.70
#2007-08-01|1049.66
#2007-08-02|1058.94
#2007-08-03|1032.99
#2007-08-06|1047.65
#2007-08-07|1049.99
#2007-08-08|1059.12
#2007-08-09|1028.80
#2007-08-10|1031.34
#2007-08-13|1036.42
#2007-08-14|1014.72
#2007-08-15| 991.86
#2007-08-16| 986.92
#2007-08-17|1010.64
#2007-08-20|1018.99
#2007-08-21|1018.39
#2007-08-22|1037.38
#2007-08-23|1029.95
#2007-08-24|1043.18
#2007-08-27|1037.75
#2007-08-28|1010.52
#2007-08-29|1032.23
#2007-08-30|1028.82
#2007-08-31|1043.41
#2007-09-03| .
#2007-09-04|1049.95
#2007-09-05|1038.82
#2007-09-06|1046.08
#2007-09-07|1025.45
#2007-09-10|1023.33
#2007-09-11|1035.05
#2007-09-12|1036.10
#2007-09-13|1043.52
#2007-09-14|1044.97
#2007-09-17|1038.33
#2007-09-18|1071.55
#2007-09-19|1078.18
#2007-09-20|1070.69
#2007-09-21|1074.96
#2007-09-24|1068.06
#2007-09-25|1072.86
#2007-09-26|1078.67
#2007-09-27|1084.75
#2007-09-28|1083.24
#2007-10-01|1100.33
#2007-10-02|1098.61
#2007-10-03|1089.37
#2007-10-04|1092.92
#2007-10-05|1107.34
#2007-10-08|1104.95
#2007-10-09|1113.90
#2007-10-10|1108.20
#2007-10-11|1099.28
#2007-10-12|1103.24
#2007-10-15|1094.98
#2007-10-16|1088.22
#2007-10-17|1090.51
#2007-10-18|1093.34
#2007-10-19|1062.60
#2007-10-22|1067.88
#2007-10-23|1077.89
#2007-10-24|1078.51
#2007-10-25|1073.21
#2007-10-26|1077.96
#2007-10-29|1083.61
#2007-10-30|1078.91
#2007-10-31|1094.68
#2007-11-01|1070.45
#2007-11-02|1076.61
#2007-11-05|1072.84
#2007-11-06|1084.86
#2007-11-07|1058.17
#2007-11-08|1061.08
#2007-11-09|1039.77
#2007-11-12|1026.03
#2007-11-13|1049.10
#2007-11-14|1044.69
#2007-11-15|1030.35
#2007-11-16|1030.15
#2007-11-19|1012.10
#2007-11-20|1012.62
#2007-11-21| 997.42
#2007-11-22| .
#2007-11-23|1013.20
#2007-11-26| 997.48
#2007-11-27|1012.03
#2007-11-28|1042.36
#2007-11-29|1038.41
#2007-11-30|1043.41
#2007-12-03|1033.70
#2007-12-04|1027.54
#2007-12-05|1043.40
#2007-12-06|1061.60
#2007-12-07|1064.99
#2007-12-10|1071.83
#2007-12-11|1042.73
#2007-12-12|1048.09
#2007-12-13|1053.07
#2007-12-14|1038.20
#2007-12-17|1019.82
#2007-12-18|1025.95
#2007-12-19|1023.12
#2007-12-20|1030.65
#2007-12-21|1048.55
#2007-12-24|1059.67
#2007-12-25| .
#2007-12-26|1060.57
#2007-12-27|1044.84
#2007-12-28|1047.33
#2007-12-31|1038.53
#2008-01-01| .
#2008-01-02|1020.76
#2008-01-03|1023.21
#2008-01-04| 994.21
#2008-01-07| 986.49
#2008-01-08| 964.24
#2008-01-09| 968.47
#2008-01-10| 978.37
#2008-01-11| 958.88
#2008-01-14| 970.46
#2008-01-15| 948.57
#2008-01-16| 944.42
#2008-01-17| 910.93
#2008-01-18| 915.99
#2008-01-21| .
#2008-01-22| 911.99
#2008-01-23| 932.94
#2008-01-24| 942.85
#2008-01-25| 940.45
#2008-01-28| 953.90
#2008-01-29| 961.32
#2008-01-30| 960.65
#2008-01-31| 978.29
#2008-02-01| 996.61
#2008-02-04| 987.58
#2008-02-05| 957.64
#2008-02-06| 953.80
#2008-02-07| 956.37
#2008-02-08| 953.32
#2008-02-11| 961.70
#2008-02-12| 968.36
#2008-02-13| 987.19
#2008-02-14| 972.96
#2008-02-15| 968.42
#2008-02-18| .
#2008-02-19| 969.56
#2008-02-20| 975.49
#2008-02-21| 964.56
#2008-02-22| 968.29
#2008-02-25| 985.68
#2008-02-26| 990.33
#2008-02-27| 988.48
#2008-02-28| 981.82
#2008-02-29| 958.17
#2008-03-03| 961.99
#2008-03-04| 957.39
#2008-03-05| 966.28
#2008-03-06| 947.70
#2008-03-07| 933.60
#2008-03-10| 913.66
#2008-03-11| 946.42
#2008-03-12| 946.90
#2008-03-13| 954.21
#2008-03-14| 938.38
#2008-03-17| 931.70
#2008-03-18| 969.13
#2008-03-19| 945.96
#2008-03-20| 960.90
#2008-03-21| .
#2008-03-24| 980.33
#2008-03-25| 988.11
#2008-03-26| 981.61
#2008-03-27| 970.85
#2008-03-28| 967.24
#2008-03-31| 974.01
#2008-04-01|1004.54
#2008-04-02|1004.79
#2008-04-03|1005.53
#2008-04-04|1009.97
#2008-04-07|1007.48
#2008-04-08|1004.07
#2008-04-09| 991.08
#2008-04-10| 998.18
#2008-04-11| 960.35
#2008-04-14| 959.14
#2008-04-15| 963.51
#2008-04-16| 990.68
#2008-04-17| 983.49
#2008-04-18|1008.40
#2008-04-21|1005.35
#2008-04-22| 993.30
#2008-04-23| 994.40
#2008-04-24|1002.92
#2008-04-25|1012.48
#2008-04-28|1013.43
#2008-04-29|1007.09
#2008-04-30|1004.33
#2008-05-01|1020.60
#2008-05-02|1023.56
#2008-05-05|1019.28
#2008-05-06|1025.43
#2008-05-07|1009.08
#2008-05-08|1016.17
#2008-05-09|1010.11
#2008-05-12|1024.06
#2008-05-13|1031.64
#2008-05-14|1033.95
#2008-05-15|1041.42
#2008-05-16|1041.29
#2008-05-19|1044.49
#2008-05-20|1034.89
#2008-05-21|1018.37
#2008-05-22|1017.90
#2008-05-23|1005.67
#2008-05-26| .
#2008-05-27|1013.93
#2008-05-28|1024.35
#2008-05-29|1030.18
#2008-05-30|1037.25
#2008-06-02|1027.18
#2008-06-03|1020.63
#2008-06-04|1020.62
#2008-06-05|1035.02
#2008-06-06|1000.35
#2008-06-09|1001.17
#2008-06-10| 997.94
#2008-06-11| 976.59
#2008-06-12| 979.39
#2008-06-13| 993.87
#2008-06-16| 994.44
#2008-06-17| 986.65
#2008-06-18| 977.27
#2008-06-19| 986.59
#2008-06-20| 971.08
#2008-06-23| 971.41
#2008-06-24| 958.07
#2008-06-25| 958.45
#2008-06-26| 924.18
#2008-06-27| 921.68
#2008-06-30| 924.94
#2008-07-01| 924.24
#2008-07-02| 895.59
#2008-07-03| 897.80
#2008-07-04| .
#2008-07-07| 896.15
#2008-07-08| 916.17
#2008-07-09| 898.01
#2008-07-10| 907.48
#2008-07-11| 899.58
#2008-07-14| 895.23
#2008-07-15| 883.43
#2008-07-16| 909.48
#2008-07-17| 925.32
#2008-07-18| 924.28
#2008-07-21| 925.45
#2008-07-22| 944.32
#2008-07-23| 951.63
#2008-07-24| 925.98
#2008-07-25| 933.27
#2008-07-28| 916.43
#2008-07-29| 938.34
#2008-07-30| 952.98
#2008-07-31| 935.64
#2008-08-01| 929.84
#2008-08-04| 919.39
#2008-08-05| 942.87
#2008-08-06| 947.06
#2008-08-07| 934.57
#2008-08-08| 960.75
#2008-08-11| 965.24
#2008-08-12| 955.29
#2008-08-13| 952.95
#2008-08-14| 959.61
#2008-08-15| 963.69
#2008-08-18| 952.63
#2008-08-19| 936.85
#2008-08-20| 937.39
#2008-08-21| 939.15
#2008-08-22| 951.41
#2008-08-25| 932.11
#2008-08-26| 933.85
#2008-08-27| 942.66
#2008-08-28| 962.90
#2008-08-29| 950.46
#2008-09-01| .
#2008-09-02| 946.79
#2008-09-03| 939.48
#2008-09-04| 905.87
#2008-09-05| 906.47
#2008-09-08| 922.65
#2008-09-09| 889.99
#2008-09-10| 897.78
#2008-09-11| 909.47
#2008-09-12| 908.90
#2008-09-15| 871.39
#2008-09-16| 880.81
#2008-09-17| 839.65
#2008-09-18| 870.00
#2008-09-19| 903.26
#2008-09-22| 873.86
#2008-09-23| 854.54
#2008-09-24| 843.97
#2008-09-25| 854.17
#2008-09-26| 850.11
#2008-09-29| 793.26
#2008-09-30| 824.54
#2008-10-01| 805.01
#2008-10-02| 751.85
#2008-10-03| 740.70
#2008-10-06| 718.19
#2008-10-07| 683.81
#2008-10-08| 680.06
#2008-10-09| 637.37
#2008-10-10| 643.37
#2008-10-13| 695.17
#2008-10-14| 686.50
#2008-10-15| 622.97
#2008-10-16| 647.85
#2008-10-17| 639.75
#2008-10-20| 664.13
#2008-10-21| 644.68
#2008-10-22| 607.83
#2008-10-23| 604.99
#2008-10-24| 580.23
#2008-10-27| 560.67
#2008-10-28| 613.25
#2008-10-29| 616.66
#2008-10-30| 638.54
#2008-10-31| 653.21
#2008-11-03| 652.06
#2008-11-04| 684.23
#2008-11-05| 649.94
#2008-11-06| 610.04
#2008-11-07| 624.88
#2008-11-10| 620.71
#2008-11-11| 603.34
#2008-11-12| 570.14
#2008-11-13| 606.07
#2008-11-14| 576.69
#2008-11-17| 565.58
#2008-11-18| 567.32
#2008-11-19| 528.01
#2008-11-20| 495.70
#2008-11-21| 528.10
#2008-11-24| 558.61
#2008-11-25| 566.79
#2008-11-26| 588.26
#2008-11-27| .
#2008-11-28| 602.84
#2008-12-01| 548.91
#2008-12-02| 574.11
#2008-12-03| 587.07
#2008-12-04| 569.55
#2008-12-05| 583.73
#2008-12-08| 611.08
#2008-12-09| 594.48
#2008-12-10| 603.24
#2008-12-11| 578.63
#2008-12-12| 584.34
#2008-12-15| 577.38
#2008-12-16| 608.55
#2008-12-17| 610.68
#2008-12-18| 594.71
#2008-12-19| 599.58
#2008-12-22| 588.66
#2008-12-23| 583.73
#2008-12-24| 585.77
#2008-12-25| .
#2008-12-26| 590.20
#2008-12-29| 583.59
#2008-12-30| 601.51
#2008-12-31| 614.53
#2009-01-01| .
#2009-01-02| 638.58
#2009-01-05| 637.71
#2009-01-06| 648.93
#2009-01-07| 625.01
#2009-01-08| 629.01
#2009-01-09| 616.07
#2009-01-12| 599.92
#2009-01-13| 591.77
#2009-01-14| 568.72
#2009-01-15| 574.27
#2009-01-16| 579.53
#2009-01-19| .
#2009-01-20| 548.61
#2009-01-21| 565.37
#2009-01-22| 559.13
#2009-01-23| 548.07
#2009-01-26| 554.32
#2009-01-27| 565.52
#2009-01-28| 582.26
#2009-01-29| 560.42
#2009-01-30| 546.25
#2009-02-02| 537.17
#2009-02-03| 547.00
#2009-02-04| 546.92
#2009-02-05| 552.09
#2009-02-06| 566.03
#2009-02-09| 574.94
#2009-02-10| 546.04
#2009-02-11| 547.99
#2009-02-12| 544.64
#2009-02-13| 542.79
#2009-02-16| .
#2009-02-17| 517.06
#2009-02-18| 513.96
#2009-02-19| 503.10
#2009-02-20| 493.67
#2009-02-23| 471.28
#2009-02-24| 488.30
#2009-02-25| 475.63
#2009-02-26| 469.12
#2009-02-27| 458.84
#2009-03-02| 429.06
#2009-03-03| 423.99
#2009-03-04| 436.31
#2009-03-05| 415.57
#2009-03-06| 414.63
#2009-03-09| 410.62
#2009-03-10| 442.99
#2009-03-11| 445.42
#2009-03-12| 464.42
#2009-03-13| 464.48
#2009-03-16| 467.81
#2009-03-17| 480.22
#2009-03-18| 489.20
#2009-03-19| 487.09
#2009-03-20| 471.95
#2009-03-23| 506.37
#2009-03-24| 500.74
#2009-03-25| 503.75
#2009-03-26| 528.39
#2009-03-27| 514.88
#2009-03-30| 492.35
#2009-03-31| 497.84
#2009-04-01| 504.49
#2009-04-02| 531.76
#2009-04-03| 536.74
#2009-04-06| 536.48
#2009-04-07| 519.36
#2009-04-08| 524.18
#2009-04-09| 551.70
#2009-04-10| .
#2009-04-13| 551.62
#2009-04-14| 542.10
#2009-04-15| 549.33
#2009-04-16| 566.32
#2009-04-17| 569.25
#2009-04-20| 540.87
#2009-04-21| 555.00
#2009-04-22| 561.65
#2009-04-23| 567.11
#2009-04-24| 579.79
#2009-04-27| 571.02
#2009-04-28| 566.41
#2009-04-29| 583.93
#2009-04-30| 586.52
#2009-05-01| 593.12
#2009-05-04| 612.46
#2009-05-05| 612.00
#2009-05-06| 620.35
#2009-05-07| 608.84
#2009-05-08| 628.02
#2009-05-11| 611.73
#2009-05-12| 604.81
#2009-05-13| 579.21
#2009-05-14| 584.94
#2009-05-15| 583.13
#2009-05-18| 601.84
#2009-05-19| 604.19
#2009-05-20| 603.70
#2009-05-21| 585.59
#2009-05-22| 584.95
#2009-05-25| .
#2009-05-26| 604.06
#2009-05-27| 591.46
#2009-05-28| 595.39
#2009-05-29| 605.35
#2009-06-01| 633.11
#2009-06-02| 636.01
#2009-06-03| 623.53
#2009-06-04| 634.87
#2009-06-05| 638.91
#2009-06-08| 635.84
#2009-06-09| 637.80
#2009-06-10| 634.70
#2009-06-11| 635.95
#2009-06-12| 635.78
#2009-06-15| 616.46
#2009-06-16| 607.12
#2009-06-17| 603.36
#2009-06-18| 603.57
#2009-06-19| 604.61
#2009-06-22| 582.19
#2009-06-23| 580.66
#2009-06-24| 585.12
#2009-06-25| 599.57
#2009-06-26| 600.78
#2009-06-29| 604.31
#2009-06-30| 598.13
#2009-07-01| 603.46
#2009-07-02| 583.79
#2009-07-03| .
#2009-07-06| 581.79
#2009-07-07| 564.14
#2009-07-08| 561.77
#2009-07-09| 564.02
#2009-07-10| 565.51
#2009-07-13| 579.63
#2009-07-14| 586.24
#2009-07-15| 606.34
#2009-07-16| 616.80
#2009-07-17| 610.97
#2009-07-20| 622.81
#2009-07-21| 622.45
#2009-07-22| 624.08
#2009-07-23| 639.84
#2009-07-24| 641.10
#2009-07-27| 643.72
#2009-07-28| 642.05
#2009-07-29| 637.87
#2009-07-30| 650.77
#2009-07-31| 653.65
#2009-08-03| 667.03
#2009-08-04| 671.58
#2009-08-05| 666.58
#2009-08-06| 666.00
#2009-08-07| 682.56
#2009-08-10| 676.72
#2009-08-11| 668.02
#2009-08-12| 679.63
#2009-08-13| 683.02
#2009-08-14| 672.21
#2009-08-17| 652.85
#2009-08-18| 662.62
#2009-08-19| 663.81
#2009-08-20| 670.88
#2009-08-21| 686.65
#2009-08-24| 686.85
#2009-08-25| 690.25
#2009-08-26| 685.41
#2009-08-27| 689.46
#2009-08-28| 687.64
#2009-08-31| 678.10
#2009-09-01| 665.56
#2009-09-02| 661.75
#2009-09-03| 671.78
#2009-09-04| 684.11
#2009-09-07| .
#2009-09-08| 692.79
#2009-09-09| 701.99
#2009-09-10| 709.08
#2009-09-11| 711.70
#2009-09-14| 718.47
#2009-09-15| 726.34
#2009-09-16| 737.95
#2009-09-17| 737.01
#2009-09-18| 736.29
#2009-09-21| 731.41
#2009-09-22| 737.30
#2009-09-23| 730.45
#2009-09-24| 718.35
#2009-09-25| 711.54
#2009-09-28| 724.56
#2009-09-29| 724.03
#2009-09-30| 718.86
#2009-10-01| 699.53
#2009-10-02| 690.26
#2009-10-05| 702.70
#2009-10-06| 712.18
#2009-10-07| 711.17
#2009-10-08| 720.83
#2009-10-09| 726.02
#2009-10-12| 726.20
#2009-10-13| 724.66
#2009-10-14| 742.11
#2009-10-15| 743.61
#2009-10-16| 737.11
#2009-10-19| 744.42
#2009-10-20| 738.32
#2009-10-21| 731.95
#2009-10-22| 737.61
#2009-10-23| 725.38
#2009-10-26| 716.84
#2009-10-27| 709.44
#2009-10-28| 690.65
#2009-10-29| 705.79
#2009-10-30| 686.20
#2009-11-02| 691.17
#2009-11-03| 702.00
#2009-11-04| 701.49
#2009-11-05| 720.55
#2009-11-06| 725.68
#2009-11-09| 743.21
#2009-11-10| 740.77
#2009-11-11| 744.71
#2009-11-12| 736.57
#2009-11-13| 742.45
#2009-11-16| 757.45
#2009-11-17| 756.85
#2009-11-18| 754.25
#2009-11-19| 741.57
#2009-11-20| 739.14
#2009-11-23| 750.28
#2009-11-24| 746.89
#2009-11-25| 751.11
#2009-11-26| .
#2009-11-27| 737.73
#2009-11-30| 738.51
#2009-12-01| 749.97
#2009-12-02| 751.11
#2009-12-03| 745.37
#2009-12-04| 756.82
#2009-12-07| 757.46
#2009-12-08| 748.25
#2009-12-09| 748.68
#2009-12-10| 751.03
#2009-12-11| 756.23
#2009-12-14| 764.58
#2009-12-15| 762.58
#2009-12-16| 762.04
#2009-12-17| 753.79
#2009-12-18| 754.12
#2009-12-21| 760.92
#2009-12-22| 763.80
#2009-12-23| 766.19
#2009-12-24| 769.96
#2009-12-25| .
#2009-12-28| 769.27
#2009-12-29| 770.15
#2009-12-30| 768.44
#2009-12-31| 759.19
#2010-01-01| .
#2010-01-04| 772.98
#2010-01-05| 774.49
#2010-01-06| 776.16
#2010-01-07| 783.08
#2010-01-08| 792.47
#2010-01-11| 798.07
#2010-01-12| 790.67
#2010-01-13| 795.21
#2010-01-14| 795.26
#2010-01-15| 785.31
#2010-01-18| .
#2010-01-19| 793.12
#2010-01-20| 783.07
#2010-01-21| 766.81
#2010-01-22| 753.44
#2010-01-25| 755.83
#2010-01-26| 753.81
#2010-01-27| 755.02
#2010-01-28| 744.65
#2010-01-29| 736.85
#2010-02-01| 747.10
#2010-02-02| 760.10
#2010-02-03| 756.69
#2010-02-04| 733.13
#2010-02-05| 730.47
#2010-02-08| 723.68
#2010-02-09| 734.54
#2010-02-10| 733.06
#2010-02-11| 743.72
#2010-02-12| 741.15
#2010-02-15| .
#2010-02-16| 756.09
#2010-02-17| 760.48
#2010-02-18| 767.87
#2010-02-19| 771.38
#2010-02-22| 771.93
#2010-02-23| 762.03
#2010-02-24| 768.57
#2010-02-25| 766.79
#2010-02-26| 768.32
#2010-03-01| 779.06
#2010-03-02| 782.57
#2010-03-03| 785.09
#2010-03-04| 787.25
#2010-03-05| 800.25
#2010-03-08| 797.73
#2010-03-09| 803.07
#2010-03-10| 806.53
#2010-03-11| 808.09
#2010-03-12| 812.12
#2010-03-15| 812.47
#2010-03-16| 820.57
#2010-03-17| 824.99
#2010-03-18| 827.21
#2010-03-19| 822.76
#2010-03-22| 826.88
#2010-03-23| 835.73
#2010-03-24| 829.02
#2010-03-25| 826.53
#2010-03-26| 827.99
#2010-03-29| 835.38
#2010-03-30| 837.19
#2010-03-31| 832.03
#2010-04-01| 838.05
#2010-04-02| .
#2010-04-05| 846.74
#2010-04-06| 846.94
#2010-04-07| 842.35
#2010-04-08| 844.30
#2010-04-09| 849.72
#2010-04-12| 851.84
#2010-04-13| 853.62
#2010-04-14| 865.27
#2010-04-15| 871.81
#2010-04-16| 859.35
#2010-04-19| 857.99
#2010-04-20| 867.54
#2010-04-21| 874.17
#2010-04-22| 881.34
#2010-04-23| 887.99
#2010-04-26| 889.78
#2010-04-27| 867.43
#2010-04-28| 872.40
#2010-04-29| 889.06
#2010-04-30| 869.46
#2010-05-03| 885.74
#2010-05-04| 857.18
#2010-05-05| 844.71
#2010-05-06| 818.60
#2010-05-07| 799.65
#2010-05-10| 843.46
#2010-05-11| 843.27
#2010-05-12| 862.78
#2010-05-13| 852.84
#2010-05-14| 833.01
#2010-05-17| 831.78
#2010-05-18| 819.70
#2010-05-19| 809.07
#2010-05-20| 772.00
#2010-05-21| 784.42
#2010-05-24| 774.08
#2010-05-25| 770.99
#2010-05-26| 774.03
#2010-05-27| 801.14
#2010-05-28| 790.32
#2010-05-31| .
#2010-06-01| 772.87
#2010-06-02| 791.32
#2010-06-03| 797.05
#2010-06-04| 761.24
#2010-06-07| 741.94
#2010-06-08| 747.20
#2010-06-09| 748.12
#2010-06-10| 773.86
#2010-06-11| 779.06
#2010-06-14| 779.81
#2010-06-15| 801.32
#2010-06-16| 800.09
#2010-06-17| 800.16
#2010-06-18| 802.44
#2010-06-21| 803.65
#2010-06-22| 784.99
#2010-06-23| 781.39
#2010-06-24| 767.33
#2010-06-25| 773.88
#2010-06-28| 770.22
#2010-06-29| 740.47
#2010-06-30| 735.42
#2010-07-01| 730.29
#2010-07-02| 724.09
#2010-07-05| .
#2010-07-06| 724.20
#2010-07-07| 747.64
#2010-07-08| 757.21
#2010-07-09| 763.62
#2010-07-12| 759.63
#2010-07-13| 776.23
#2010-07-14| 776.49
#2010-07-15| 775.58
#2010-07-16| 749.84
#2010-07-19| 754.21
#2010-07-20| 766.07
#2010-07-21| 762.82
#2010-07-22| 785.42
#2010-07-23| 800.86
#2010-07-26| 813.85
#2010-07-27| 806.97
#2010-07-28| 802.56
#2010-07-29| 800.70
#2010-07-30| 802.16
#2010-08-02| 815.49
#2010-08-03| 811.03
#2010-08-04| 817.59
#2010-08-05| 817.02
#2010-08-06| 812.93
#2010-08-09| 818.72
#2010-08-10| 809.48
#2010-08-11| 779.52
#2010-08-12| 773.16
#2010-08-13| 770.51
#2010-08-16| 771.15
#2010-08-17| 785.99
#2010-08-18| 787.38
#2010-08-19| 770.37
#2010-08-20| 766.89
#2010-08-23| 758.01
#2010-08-24| 744.47
#2010-08-25| 745.58
#2010-08-26| 743.45
#2010-08-27| 759.32
#2010-08-30| 746.96
#2010-08-31| 744.35
#2010-09-01| 772.52
#2010-09-02| 783.36
#2010-09-03| 794.89
#2010-09-06| .
#2010-09-07| 785.96
#2010-09-08| 792.86
#2010-09-09| 793.86
#2010-09-10| 798.77
#2010-09-13| 809.02
#2010-09-14| 806.90
#2010-09-15| 807.96
#2010-09-16| 805.33
#2010-09-17| 811.52
#2010-09-20| 824.21
#2010-09-21| 823.86
#2010-09-22| 819.32
#2010-09-23| 807.99
#2010-09-24| 830.24
#2010-09-27| 824.32
#2010-09-28| 829.44
#2010-09-29| 830.22
#2010-09-30| 828.23
#2010-10-01| 830.59
#2010-10-04| 820.44
#2010-10-05| 841.83
#2010-10-06| 845.15
#2010-10-07| 844.40
#2010-10-08| 851.45
#2010-10-11| 850.40
#2010-10-12| 849.96
#2010-10-13| 862.65
#2010-10-14| 859.39
#2010-10-15| 854.45
#2010-10-18| 856.79
#2010-10-19| 842.93
#2010-10-20| 854.49
#2010-10-21| 859.49
#2010-10-22| 860.60
#2010-10-25| 864.33
#2010-10-26| 861.38
#2010-10-27| 854.91
#2010-10-28| 853.14
#2010-10-29| 855.92
#2010-11-01| 856.37
#2010-11-02| 864.44
#2010-11-03| 865.42
#2010-11-04| 884.04
#2010-11-05| 888.36
#2010-11-08| 885.75
#2010-11-09| 878.18
#2010-11-10| 879.59
#2010-11-11| 875.05
#2010-11-12| 864.07
#2010-11-15| 867.30
#2010-11-16| 853.04
#2010-11-17| 853.56
#2010-11-18| 868.42
#2010-11-19| 871.93
#2010-11-22| 870.98
#2010-11-23| 859.94
#2010-11-24| 878.62
#2010-11-25| .
#2010-11-26| 872.56
#2010-11-29| 870.59
#2010-11-30| 867.49
#2010-12-01| 889.91
#2010-12-02| 903.85
#2010-12-03| 907.68
#2010-12-06| 907.28
#2010-12-07| 911.67
#2010-12-08| 909.51
#2010-12-09| 912.18
#2010-12-10| 921.05
#2010-12-13| 921.38
#2010-12-14| 924.84
#2010-12-15| 920.61
#2010-12-16| 929.78
#2010-12-17| 929.30
#2010-12-20| 928.24
#2010-12-21| 935.69
#2010-12-22| 937.62
#2010-12-23| 935.59
#2010-12-24| .
#2010-12-27| 937.57
#2010-12-28| 937.83
#2010-12-29| 938.16
#2010-12-30| 936.87
#2010-12-31| 936.37
#2011-01-03| 945.76
#2011-01-04| 940.93
#2011-01-05| 946.26
#2011-01-06| 945.63
#2011-01-07| 946.50
#2011-01-10| 948.37
#2011-01-11| 953.08
#2011-01-12| 961.67
#2011-01-13| 961.93
#2011-01-14| 966.65
#2011-01-17| .
#2011-01-18| 972.76
#2011-01-19| 961.00
#2011-01-20| 955.37
#2011-01-21| 962.15
#2011-01-24| 973.24
#2011-01-25| 972.58
#2011-01-26| 980.12
#2011-01-27| 983.64
#2011-01-28| 964.45
#2011-01-31| 973.03
#2011-02-01| 990.51
#2011-02-02| 987.78
#2011-02-03| 988.43
#2011-02-04| 991.61
#2011-02-07|1000.68
#2011-02-08|1006.94
#2011-02-09|1005.35
#2011-02-10|1009.56
#2011-02-11|1017.32
#2011-02-14|1018.52
#2011-02-15|1014.12
#2011-02-16|1020.16
#2011-02-17|1024.16
#2011-02-18|1026.29
#2011-02-21| .
#2011-02-22| 997.28
#2011-02-23| 978.41
#2011-02-24| 982.88
#2011-02-25| 994.81
#2011-02-28| 999.26
#2011-03-01| 979.04
#2011-03-02| 984.42
#2011-03-03|1007.46
#2011-03-04| 998.46
#2011-03-07| 988.02
#2011-03-08|1002.09
#2011-03-09| 999.81
#2011-03-10| 977.32
#2011-03-11| 986.18
#2011-03-14| 978.58
#2011-03-15| 968.15
#2011-03-16| 951.40
#2011-03-17| 963.67
#2011-03-18| 971.55
#2011-03-21| 992.29
#2011-03-22| 985.45
#2011-03-23| 988.27
#2011-03-24| 997.46
#2011-03-25|1001.82
#2011-03-28| 999.82
#2011-03-29|1007.19
#2011-03-30|1013.50
#2011-03-31|1017.34
#2011-04-01|1025.73
#2011-04-04|1027.03
#2011-04-05|1024.75
#2011-04-06|1026.34
#2011-04-07|1021.47
#2011-04-08|1012.37
#2011-04-11|1009.77
#2011-04-12|1000.17
#2011-04-13|1000.22
#2011-04-14|1000.18
#2011-04-15|1004.84
#2011-04-18| 989.98
#2011-04-19| 998.10
#2011-04-20|1013.79
#2011-04-21|1018.22
#2011-04-22| .
#2011-04-25|1014.98
#2011-04-26|1031.54
#2011-04-27|1036.56
#2011-04-28|1039.99
#2011-04-29|1043.62
#2011-05-02|1042.61
#2011-05-03|1035.84
#2011-05-04|1021.54
#2011-05-05|1016.06
#2011-05-06|1022.68
#2011-05-09|1028.14
#2011-05-10|1037.81
#2011-05-11|1025.97
#2011-05-12|1028.37
#2011-05-13|1016.70
#2011-05-16|1010.44
#2011-05-17| 999.02
#2011-05-18|1011.08
#2011-05-19|1016.85
#2011-05-20|1007.76
#2011-05-23| 992.22
#2011-05-24| 985.78
#2011-05-25| 994.12
#2011-05-26| 999.01
#2011-05-27|1004.54
#2011-05-30| .
#2011-05-31|1015.82
#2011-06-01| 985.27
#2011-06-02| 987.47
#2011-06-03| 973.49
#2011-06-06| 965.32
#2011-06-07| 966.37
#2011-06-08| 958.00
#2011-06-09| 965.02
#2011-06-10| 950.26
#2011-06-13| 949.63
#2011-06-14| 967.90
#2011-06-15| 952.10
#2011-06-16| 952.03
#2011-06-17| 954.89
#2011-06-20| 961.97
#2011-06-21| 978.72
#2011-06-22| 973.24
#2011-06-23| 970.60
#2011-06-24| 960.14
#2011-06-27| 967.74
#2011-06-28| 982.66
#2011-06-29| 988.17
#2011-06-30|1003.89
#2011-07-01|1020.92
#2011-07-04| .
#2011-07-05|1016.82
#2011-07-06|1021.44
#2011-07-07|1032.26
#2011-07-08|1020.96
#2011-07-11|1000.54
#2011-07-12| 991.33
#2011-07-13| 995.56
#2011-07-14| 984.61
#2011-07-15| 985.28
#2011-07-18| 972.28
#2011-07-19| 988.04
#2011-07-20| 989.53
#2011-07-21|1002.83
#2011-07-22| 996.05
#2011-07-25| 993.87
#2011-07-26| 977.30
#2011-07-27| 950.80
#2011-07-28| 943.23
#2011-07-29| 938.96
#2011-08-01| 933.12
#2011-08-02| 901.31
#2011-08-03| 907.74
#2011-08-04| 859.30
#2011-08-05| 856.08
#2011-08-08| 794.21
#2011-08-09| 832.55
#2011-08-10| 794.37
#2011-08-11| 831.38
#2011-08-12| 844.30
#2011-08-15| 859.81
#2011-08-16| 847.20
#2011-08-17| 843.96
#2011-08-18| 794.49
#2011-08-19| 782.27
#2011-08-22| 785.34
#2011-08-23| 814.36
#2011-08-24| 829.55
#2011-08-25| 814.49
#2011-08-26| 831.67
#2011-08-29| 860.36
#2011-08-30| 867.04
#2011-08-31| 871.24
#2011-09-01| 856.49
#2011-09-02| 829.04
#2011-09-05| .
#2011-09-06| 819.77
#2011-09-07| 846.61
#2011-09-08| 833.91
#2011-09-09| 809.94
#2011-09-12| 811.02
#2011-09-13| 827.06
#2011-09-14| 842.13
#2011-09-15| 857.17
#2011-09-16| 859.13
#2011-09-19| 849.20
#2011-09-20| 840.78
#2011-09-21| 807.93
#2011-09-22| 777.16
#2011-09-23| 785.55
#2011-09-26| 803.77
#2011-09-27| 819.79
#2011-09-28| 798.38
#2011-09-29| 809.01
#2011-09-30| 783.26
#2011-10-03| 756.52
#2011-10-04| 779.57
#2011-10-05| 797.46
#2011-10-06| 815.59
#2011-10-07| 809.41
#2011-10-10| 838.23
#2011-10-11| 842.04
#2011-10-12| 854.55
#2011-10-13| 847.53
#2011-10-14| 863.57
#2011-10-17| 839.44
#2011-10-18| 863.03
#2011-10-19| 851.18
#2011-10-20| 855.53
#2011-10-21| 873.82
#2011-10-24| 892.25
#2011-10-25| 873.15
#2011-10-26| 881.57
#2011-10-27| 923.22
#2011-10-28| 921.92
#2011-10-31| 898.01
#2011-11-01| 866.04
#2011-11-02| 882.80
#2011-11-03| 906.55
#2011-11-04| 901.02
#2011-11-07| 901.85
#2011-11-08| 911.72
#2011-11-09| 875.95
#2011-11-10| 885.02
#2011-11-11| 906.17
#2011-11-14| 898.81
#2011-11-15| 905.38
#2011-11-16| 891.46
#2011-11-17| 875.58
#2011-11-18| 877.78
#2011-11-21| 857.24
#2011-11-22| 850.43
#2011-11-23| 829.34
#2011-11-24| .
#2011-11-25| 826.71
#2011-11-28| 855.00
#2011-11-29| 855.01
#2011-11-30| 900.01
#2011-12-01| 896.80
#2011-12-02| 897.48
#2011-12-05| 907.62
#2011-12-06| 907.50
#2011-12-07| 906.20
#2011-12-08| 884.14
#2011-12-09| 903.87
#2011-12-12| 888.45
#2011-12-13| 876.99
#2011-12-14| 864.92
#2011-12-15| 870.78
#2011-12-16| 876.31
#2011-12-19| 865.94
#2011-12-20| 896.30
#2011-12-21| 898.34
#2011-12-22| 906.65
#2011-12-23| 913.96
#2011-12-26| .
#2011-12-27| 913.43
#2011-12-28| 898.91
#2011-12-29| 910.76
#2011-12-30| 907.20
#2012-01-02| .
#2012-01-03| 923.95
#2012-01-04| 926.61
#2012-01-05| 927.97
#2012-01-06| 927.10
#2012-01-09| 933.78
#2012-01-10| 946.61
#2012-01-11| 950.25
#2012-01-12| 957.75
#2012-01-13| 950.87
#2012-01-16| .
#2012-01-17| 955.05
#2012-01-18| 966.83
#2012-01-19| 976.44
#2012-01-20| 972.50
#2012-01-23| 970.86
#2012-01-24| 971.50
#2012-01-25| 981.39
#2012-01-26| 980.32
#2012-01-27| 980.10
#2012-01-30| 976.02
#2012-01-31| 973.37
#2012-02-01| 987.63
#2012-02-02| 985.99
#2012-02-03|1004.92
#2012-02-06|1002.28
#2012-02-07|1002.12
#2012-02-08|1004.57
#2012-02-09|1005.80
#2012-02-10| 995.34
#2012-02-13|1006.31
#2012-02-14|1003.13
#2012-02-15| 990.83
#2012-02-16|1001.04
#2012-02-17|1004.31
#2012-02-20| .
#2012-02-21|1005.79
#2012-02-22|1003.54
#2012-02-23|1007.07
#2012-02-24|1006.76
#2012-02-27|1006.03
#2012-02-28|1003.66
#2012-02-29| 997.77
#2012-03-01|1001.96
#2012-03-02| 994.08
#2012-03-05| 988.75
#2012-03-06| 966.91
#2012-03-07| 976.21
#2012-03-08| 990.99
#2012-03-09| 995.82
#2012-03-12| 994.97
#2012-03-13|1015.78
#2012-03-14|1012.51
#2012-03-15|1024.62
#2012-03-16|1023.18
#2012-03-19|1024.79
#2012-03-20|1013.00
#2012-03-21|1013.74
#2012-03-22|1002.27
#2012-03-23|1005.00
#2012-03-26|1021.20
#2012-03-27|1018.21
#2012-03-28|1008.00
#2012-03-29|1007.92
#2012-03-30|1010.29
#2012-04-02|1017.64
#2012-04-03|1012.34
#2012-04-04|1002.20
#2012-04-05| 999.11
#2012-04-06| .
#2012-04-09| 982.68
#2012-04-10| 961.11
#2012-04-11| 973.32
#2012-04-12| 992.93
#2012-04-13| 980.67
#2012-04-16| 982.88
#2012-04-17| 999.16
#2012-04-18| 994.60
#2012-04-19| 985.16
#2012-04-20| 992.85
#2012-04-23| 980.83
#2012-04-24| 990.82
#2012-04-25| 998.15
#2012-04-26|1003.90
#2012-04-27|1010.95
#2012-04-30|1001.74
#2012-05-01|1004.66
#2012-05-02|1005.51
#2012-05-03| 994.87
#2012-05-04| 978.74
#2012-05-07| 977.14
#2012-05-08| 974.24
#2012-05-09| 962.81
#2012-05-10| 964.16
#2012-05-11| 962.70
#2012-05-14| 950.59
#2012-05-15| 946.07
#2012-05-16| 942.41
#2012-05-17| 921.34
#2012-05-18| 915.50
#2012-05-21| 933.70
#2012-05-22| 936.39
#2012-05-23| 942.07
#2012-05-24| 942.20
#2012-05-25| 937.42
#2012-05-28| .
#2012-05-29| 950.74
#2012-05-30| 933.50
#2012-05-31| 929.97
#2012-06-01| 902.19
#2012-06-04| 894.58
#2012-06-05| 898.49
#2012-06-06| 923.32
#2012-06-07| 927.35
#2012-06-08| 934.06
#2012-06-11| 920.81
#2012-06-12| 934.30
#2012-06-13| 924.57
#2012-06-14| 931.88
#2012-06-15| 940.51
#2012-06-18| 944.43
#2012-06-19| 957.93
#2012-06-20| 954.14
#2012-06-21| 931.49
#2012-06-22| 935.15
#2012-06-25| 917.82
#2012-06-26| 920.34
#2012-06-27| 930.48
#2012-06-28| 929.70
#2012-06-29| 960.66
#2012-07-02| 956.06
#2012-07-03| 966.95
#2012-07-04| .
#2012-07-05| 966.42
#2012-07-06| 952.39
#2012-07-09| 950.54
#2012-07-10| 936.96
#2012-07-11| 931.36
#2012-07-12| 927.70
#2012-07-13| 944.75
#2012-07-16| 937.93
#2012-07-17| 942.37
#2012-07-18| 956.69
#2012-07-19| 960.94
#2012-07-20| 949.11
#2012-07-23| 942.37
#2012-07-24| 930.94
#2012-07-25| 932.48
#2012-07-26| 948.16
#2012-07-27| 969.52
#2012-07-30| 966.00
#2012-07-31| 961.83
#2012-08-01| 952.83
#2012-08-02| 947.49
#2012-08-03| 969.89
#2012-08-06| 971.31
#2012-08-07| 981.37
#2012-08-08| 980.82
#2012-08-09| 982.66
#2012-08-10| 985.93
#2012-08-13| 983.89
#2012-08-14| 982.46
#2012-08-15| 985.03
#2012-08-16| 993.94
#2012-08-17| 999.90
#2012-08-20| 996.99
#2012-08-21| 994.66
#2012-08-22| 990.16
#2012-08-23| 982.81
#2012-08-24| 986.89
#2012-08-27| 984.53
#2012-08-28| 982.64
#2012-08-29| 983.42
#2012-08-30| 973.51
#2012-08-31| 978.78
#2012-09-03| .
#2012-09-04| 974.39
#2012-09-05| 971.11
#2012-09-06| 993.47
#2012-09-07|1002.11
#2012-09-10| 997.00
#2012-09-11|1001.39
#2012-09-12|1005.65
#2012-09-13|1015.69
#2012-09-14|1024.92
#2012-09-17|1018.05
#2012-09-18|1017.21
#2012-09-19|1020.20
#2012-09-20|1010.69
#2012-09-21|1009.78
#2012-09-24|1007.76
#2012-09-25| 995.13
#2012-09-26| 988.95
#2012-09-27| 998.43
#2012-09-28| 994.86
#2012-10-01| 991.10
#2012-10-02| 991.53
#2012-10-03| 994.49
#2012-10-04|1001.54
#2012-10-05|1004.79
#2012-10-08|1001.57
#2012-10-09| 989.31
#2012-10-10| 981.68
#2012-10-11| 985.00
#2012-10-12| 984.39
#2012-10-15| 990.76
#2012-10-16|1001.62
#2012-10-17|1007.97
#2012-10-18|1007.59
#2012-10-19| 990.17
#2012-10-22| 988.03
#2012-10-23| 978.49
#2012-10-24| 974.85
#2012-10-25| 977.62
#2012-10-26| 977.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.38
#2012-11-01|1000.82
#2012-11-02| 990.91
#2012-11-05| 996.16
#2012-11-06|1006.85
#2012-11-07| 983.95
#2012-11-08| 971.91
#2012-11-09| 973.78
#2012-11-12| 977.05
#2012-11-13| 973.39
#2012-11-14| 952.26
#2012-11-15| 950.11
#2012-11-16| 954.05
#2012-11-19| 972.47
#2012-11-20| 972.71
#2012-11-21| 975.84
#2012-11-22| .
#2012-11-23| 988.35
#2012-11-26| 989.03
#2012-11-27| 986.88
#2012-11-28| 994.79
#2012-11-29|1000.66
#2012-11-30|1000.00
#2012-12-03| 991.55
#2012-12-04| 994.43
#2012-12-05|1001.90
#2012-12-06|1003.88
#2012-12-07|1007.79
#2012-12-10|1013.24
#2012-12-11|1017.41
#2012-12-12|1017.83
#2012-12-13|1013.19
#2012-12-14|1011.73
#2012-12-17|1021.24
#2012-12-18|1033.53
#2012-12-19|1028.82
#2012-12-20|1033.47
#2012-12-21|1025.77
#2012-12-24|1023.68
#2012-12-25|1023.68
#2012-12-26|1019.42
#2012-12-27|1018.56
#2012-12-28|1007.94
#2012-12-31|1026.21
#2013-01-01|1026.21
#2013-01-02|1052.77
#2013-01-03|1052.38
#2013-01-04|1059.33
#2013-01-07|1055.27
#2013-01-08|1049.44
#2013-01-09|1058.23
#2013-01-10|1062.68
#2013-01-11|1061.32
#2013-01-14|1063.04
#2013-01-15|1066.25
#2013-01-16|1062.32
#2013-01-17|1072.73
#2013-01-18|1080.73
#2013-01-21|1080.89
#2013-01-22|1085.42
#2013-01-23|1085.29
#2013-01-24|1091.40
#2013-01-25|1097.04
#2013-01-28|1096.59
#2013-01-29|1099.70
#2013-01-30|1090.43
#2013-01-31|1088.07
#2013-02-01|1100.07
#2013-02-04|1088.74
#2013-02-05|1099.48
#2013-02-06|1100.56
#2013-02-07|1100.04
#2013-02-08|1105.60
#2013-02-11|1105.01
#2013-02-12|1109.95
#2013-02-13|1115.64
#2013-02-14|1117.14
#2013-02-15|1118.60
#2013-02-18|1118.37
#2013-02-19|1127.49
#2013-02-20|1111.01
#2013-02-21|1100.00
#2013-02-22|1109.73
#2013-02-25|1087.24
#2013-02-26|1093.70
#2013-02-27|1112.62
#2013-02-28|1112.81
#2013-03-01|1110.88
#2013-03-04|1111.40
#2013-03-05|1125.96
#2013-03-06|1127.03
#2013-03-07|1129.12
#2013-03-08|1139.17
#2013-03-11|1141.56
#2013-03-12|1136.65
#2013-03-13|1142.22
#2013-03-14|1149.55
#2013-03-15|1148.33
#2013-03-18|1142.32
#2013-03-19|1140.07
#2013-03-20|1145.05
#2013-03-21|1132.72
#2013-03-22|1138.50
#2013-03-25|1130.69
#2013-03-26|1136.97
#2013-03-27|1136.77
#2013-03-28|1144.65
#2013-03-29|1144.65
#2013-04-01|1131.02
#2013-04-02|1128.02
#2013-04-03|1116.20
#2013-04-04|1119.90
#2013-04-05|1116.58
#2013-04-08|1123.77
#2013-04-09|1125.72
#2013-04-10|1141.79
#2013-04-11|1145.39
#2013-04-12|1139.51
#2013-04-15|1102.80
#2013-04-16|1119.68
#2013-04-17|1101.01
#2013-04-18|1094.39
#2013-04-19|1099.57
#2013-04-22|1101.26
#2013-04-23|1111.99
#2013-04-24|1121.82
#2013-04-25|1128.22
#2013-04-26|1124.12
#2013-04-29|1130.84
#2013-04-30|1135.20
#2013-05-01|1117.40
#2013-05-02|1130.37
#2013-05-03|1148.28
#2013-05-06|1154.40
#2013-05-07|1164.38
#2013-05-08|1171.28
#2013-05-09|1170.30
#2013-05-10|1174.53
#2013-05-13|1170.56
#2013-05-14|1185.07
#2013-05-15|1190.78
#2013-05-16|1185.67
#2013-05-17|1201.62
#2013-05-20|1203.87
#2013-05-21|1205.38
#2013-05-22|1193.06
#2013-05-23|1189.87
#2013-05-24|1187.11
#2013-05-27|1187.05
#2013-05-28|1195.96
#2013-05-29|1188.19
#2013-05-30|1195.00
#2013-05-31|1183.78
#2013-06-03|1188.55
#2013-06-04|1180.13
#2013-06-05|1160.36
#2013-06-06|1168.96
#2013-06-07|1187.31
#2013-06-10|1185.51
#2013-06-11|1173.90
#2013-06-12|1164.38
#2013-06-13|1181.89
#2013-06-14|1176.33
#2013-06-17|1184.48
#2013-06-18|1198.55
#2013-06-19|1183.12
#2013-06-20|1153.80
#2013-06-21|1153.46
#2013-06-24|1135.58
#2013-06-25|1148.23
#2013-06-26|1158.17
#2013-06-27|1170.08
#2013-06-28|1161.21
#2013-07-01|1172.91
#2013-07-02|1164.15
#2013-07-03|1165.80
#2013-07-04|1166.08
#2013-07-05|1182.18
#2013-07-08|1185.49
#2013-07-09|1200.56
#2013-07-10|1201.87
#2013-07-11|1220.10
#2013-07-12|1217.30
#2013-07-15|1219.80
#2013-07-16|1212.27
#2013-07-17|1216.46
#2013-07-18|1225.61
#2013-07-19|1235.84
#2013-07-22|1237.35
#2013-07-23|1235.53
#2013-07-24|1229.81
#2013-07-25|1231.89
#2013-07-26|1227.93
#2013-07-29|1223.12
#2013-07-30|1227.40
#2013-07-31|1230.85
#2013-08-01|1252.87
#2013-08-02|1255.73
#2013-08-05|1252.88
#2013-08-06|1242.42
#2013-08-07|1237.64
#2013-08-08|1244.12
#2013-08-09|1241.91
#2013-08-12|1244.05
#2013-08-13|1247.84
#2013-08-14|1238.84
#2013-08-15|1222.52
#2013-08-16|1223.84
#2013-08-19|1218.27
#2013-08-20|1222.08
#2013-08-21|1214.48
#2013-08-22|1230.46
#2013-08-23|1231.36
#2013-08-26|1228.39
#2013-08-27|1202.83
#2013-08-28|1204.89
#2013-08-29|1209.69
#2013-08-30|1200.83
#2013-09-02|1200.86
#2013-09-03|1207.13
#2013-09-04|1218.57
#2013-09-05|1223.67
#2013-09-06|1224.23
#2013-09-09|1240.33
#2013-09-10|1257.22
#2013-09-11|1262.24
#2013-09-12|1256.55
#2013-09-13|1259.44
#2013-09-16|1272.95
#2013-09-17|1278.95
#2013-09-18|1293.26
#2013-09-19|1294.95
#2013-09-20|1281.00
#2013-09-23|1277.06
#2013-09-24|1280.95
#2013-09-25|1277.10
#2013-09-26|1281.61
#2013-09-27|1274.49
#2013-09-30|1269.06
#2013-10-01|1279.60
#2013-10-02|1275.80
#2013-10-03|1261.68
#2013-10-04|1268.13
#2013-10-07|1259.50
#2013-10-08|1243.62
#2013-10-09|1240.42
#2013-10-10|1271.54
#2013-10-11|1280.50
#2013-10-14|1284.67
#2013-10-15|1272.84
#2013-10-16|1282.59
#2013-10-17|1293.51
#2013-10-18|1307.68
#2013-10-21|1311.45
#2013-10-22|1318.18
#2013-10-23|1316.84
#2013-10-24|1323.50
#2013-10-25|1328.84
#2013-10-28|1326.95
#2013-10-29|1331.29
#2013-10-30|1322.21
#2013-10-31|1321.61
#2013-11-01|1328.63
#2013-11-04|1335.83
#2013-11-05|1332.21
#2013-11-06|1335.34
#2013-11-07|1318.31
#2013-11-08|1335.92
#2013-11-11|1336.53
#2013-11-12|1336.93
#2013-11-13|1346.15
#2013-11-14|1350.59
#2013-11-15|1357.53
#2013-11-18|1357.51
#2013-11-19|1349.39
#2013-11-20|1343.30
#2013-11-21|1355.49
#2013-11-22|1363.34
#2013-11-25|1360.01
#2013-11-26|1364.08
#2013-11-27|1369.38
#2013-11-28|1369.42
#2013-11-29|1366.10
#2013-12-02|1360.34
#2013-12-03|1351.54
#2013-12-04|1346.36
#2013-12-05|1346.49
#2013-12-06|1365.32
#2013-12-09|1366.87
#2013-12-10|1363.82
#2013-12-11|1343.04
#2013-12-12|1343.64
#2013-12-13|1348.33
#2013-12-16|1361.90
#2013-12-17|1361.27
#2013-12-18|1381.83
#2013-12-19|1380.95
#2013-12-20|1392.71
#2013-12-23|1400.12
#2013-12-24|1406.56
#2013-12-25|1406.56
#2013-12-26|1414.01
#2013-12-27|1413.02
#2013-12-30|1412.91
#2013-12-31|1419.12
#2014-01-01|1419.12
#2014-01-02|1400.51
#2014-01-03|1404.04
#2014-01-06|1393.98
#2014-01-07|1402.59
#2014-01-08|1401.26
#2014-01-09|1405.98
#2014-01-10|1410.48
#2014-01-13|1394.33
#2014-01-14|1407.97
#2014-01-15|1419.05
#2014-01-16|1415.72
#2014-01-17|1408.97
#2014-01-20|1409.27
#2014-01-21|1410.27
#2014-01-22|1414.20
#2014-01-23|1398.92
#2014-01-24|1356.30
#2014-01-27|1353.52
#2014-01-28|1365.21
#2014-01-29|1352.82
#2014-01-30|1364.63
#2014-01-31|1357.26
#2014-02-03|1319.12
#2014-02-04|1329.38
#2014-02-05|1326.47
#2014-02-06|1345.35
#2014-02-07|1363.92
#2014-02-10|1357.54
#2014-02-11|1371.60
#2014-02-12|1378.54
#2014-02-13|1384.15
#2014-02-14|1391.14
#2014-02-17|1391.17
#2014-02-18|1392.45
#2014-02-19|1382.21
#2014-02-20|1392.40
#2014-02-21|1391.78
#2014-02-24|1401.67
#2014-02-25|1396.82
#2014-02-26|1399.58
#2014-02-27|1406.84
#2014-02-28|1410.50
#2014-03-03|1400.35
#2014-03-04|1423.11
#2014-03-05|1423.53
#2014-03-06|1430.19
#2014-03-07|1432.53
#2014-03-10|1425.34
#2014-03-11|1414.46
#2014-03-12|1412.75
#2014-03-13|1393.00
#2014-03-14|1389.00
#2014-03-17|1405.67
#2014-03-18|1415.75
#2014-03-19|1403.45
#2014-03-20|1405.29
#2014-03-21|1406.22
#2014-03-24|1396.81
#2014-03-25|1405.39
#2014-03-26|1389.85
#2014-03-27|1386.27
#2014-03-28|1395.91
#2014-03-31|1412.63
#2014-04-01|1423.33
#2014-04-02|1432.23
#2014-04-03|1431.11
#2014-04-04|1411.79
#2014-04-07|1390.70
#2014-04-08|1393.62
#2014-04-09|1410.88
#2014-04-10|1383.60
#2014-04-11|1368.34
#2014-04-14|1376.56
#2014-04-15|1384.84
#2014-04-16|1404.13
#2014-04-17|1414.68
#2014-04-18|1414.49
#2014-04-21|1418.96
#2014-04-22|1422.55
#2014-04-23|1422.72
#2014-04-24|1419.84
#2014-04-25|1404.38
#2014-04-28|1403.37
#2014-04-29|1407.46
#2014-04-30|1418.19
#2014-05-01|1415.61
#2014-05-02|1416.13
#2014-05-05|1416.44
#2014-05-06|1403.64
#2014-05-07|1412.50
#2014-05-08|1411.30
#2014-05-09|1413.15
#2014-05-12|1435.61
#2014-05-13|1434.35
#2014-05-14|1420.75
#2014-05-15|1406.74
#2014-05-16|1411.24
#2014-05-19|1417.76
#2014-05-20|1399.38
#2014-05-21|1409.89
#2014-05-22|1414.68
#2014-05-23|1425.34
#2014-05-26|1425.69
#2014-05-27|1433.67
#2014-05-28|1433.64
#2014-05-29|1438.93
#2014-05-30|1438.07
#2014-06-02|1441.59
#2014-06-03|1439.42
#2014-06-04|1439.98
#2014-06-05|1456.84
#2014-06-06|1471.14
#2014-06-09|1480.25
#2014-06-10|1477.03
#2014-06-11|1467.12
#2014-06-12|1452.06
#2014-06-13|1456.33
#2014-06-16|1455.35
#2014-06-17|1458.27
#2014-06-18|1465.12
#2014-06-19|1466.39
#2014-06-20|1471.90
#2014-06-23|1465.26
#2014-06-24|1451.59
#2014-06-25|1455.52
#2014-06-26|1452.58
#2014-06-27|1458.32
#2014-06-30|1457.01
#2014-07-01|1465.67
#2014-07-02|1462.78
#2014-07-03|1474.31
#2014-07-04|1474.87
#2014-07-07|1463.17
#2014-07-08|1452.18
#2014-07-09|1453.99
#2014-07-10|1443.47
#2014-07-11|1449.08
#2014-07-14|1457.07
#2014-07-15|1454.96
#2014-07-16|1460.45
#2014-07-17|1441.25
#2014-07-18|1456.08
#2014-07-21|1452.82
#2014-07-22|1461.65
#2014-07-23|1455.72
#2014-07-24|1451.64
#2014-07-25|1445.07
#2014-07-28|1437.26
#2014-07-29|1424.02
#2014-07-30|1426.76
#2014-07-31|1398.33
#2014-08-01|1397.18
#2014-08-04|1402.68
#2014-08-05|1396.42
#2014-08-06|1392.97
#2014-08-07|1391.48
#2014-08-08|1408.78
#2014-08-11|1415.89
#2014-08-12|1411.49
#2014-08-13|1422.26
#2014-08-14|1428.44
#2014-08-15|1425.60
#2014-08-18|1446.22
#2014-08-19|1450.43
#2014-08-20|1458.70
#2014-08-21|1460.67
#2014-08-22|1455.77
#2014-08-25|1460.27
#2014-08-26|1459.38
#2014-08-27|1457.55
#2014-08-28|1453.85
#2014-08-29|1455.83
#2014-09-01|1455.69
#2014-09-02|1459.75
#2014-09-03|1459.62
#2014-09-04|1460.46
#2014-09-05|1463.77
#2014-09-08|1463.26
#2014-09-09|1454.34
#2014-09-10|1455.94
#2014-09-11|1458.70
#2014-09-12|1451.63
#2014-09-15|1447.82
#2014-09-16|1454.13
#2014-09-17|1459.30
#2014-09-18|1465.04
#2014-09-19|1459.94
#2014-09-22|1442.21
#2014-09-23|1430.58
#2014-09-24|1437.69
#2014-09-25|1416.41
#2014-09-26|1428.22
#2014-09-29|1425.06
#2014-09-30|1420.26
#2014-10-01|1394.27
#2014-10-02|1395.63
#2014-10-03|1412.02
#2014-10-06|1407.87
#2014-10-07|1376.76
#2014-10-08|1399.52
#2014-10-09|1367.29
#2014-10-10|1342.69
#2014-10-13|1324.85
#2014-10-14|1338.07
#2014-10-15|1337.93
#2014-10-16|1348.70
#2014-10-17|1371.45
#2014-10-20|1375.20
#2014-10-21|1407.08
#2014-10-22|1387.78
#2014-10-23|1417.03
#2014-10-24|1427.39
#2014-10-27|1425.27
#2014-10-28|1452.47
#2014-10-29|1446.14
#2014-10-30|1453.14
#2014-10-31|1472.23
#2014-11-03|1468.39
#2014-11-04|1465.91
#2014-11-05|1473.81
#2014-11-06|1486.97
#2014-11-07|1489.01
#2014-11-10|1496.23
#2014-11-11|1494.30
#2014-11-12|1497.56
#2014-11-13|1491.48
#2014-11-14|1491.98
#2014-11-17|1489.05
#2014-11-18|1497.75
#2014-11-19|1492.35
#2014-11-20|1497.75
#2014-11-21|1511.18
#2014-11-24|1517.49
#2014-11-25|1519.85
#2014-11-26|1518.21
#2014-11-27|1517.85
#2014-11-28|1501.03
#2014-12-01|1480.19
#2014-12-02|1492.62
#2014-12-03|1511.10
#2014-12-04|1502.76
#2014-12-05|1505.31
#2014-12-08|1485.36
#2014-12-09|1491.41
#2014-12-10|1460.55
#2014-12-11|1465.83
#2014-12-12|1439.31
#2014-12-15|1435.25
#2014-12-16|1437.31
#2014-12-17|1458.10
#2014-12-18|1492.40
#2014-12-19|1498.29
#2014-12-22|1510.09
#2014-12-23|1518.97
#2014-12-24|1519.41
#2014-12-25|1519.41
#2014-12-26|1521.23
#2014-12-29|1521.89
#2014-12-30|1514.06
#2014-12-31|1499.24
#2015-01-01|1499.24
#2015-01-02|1494.94
#2015-01-05|1461.43
#2015-01-06|1444.03
#2015-01-07|1453.71
#2015-01-08|1482.98
#2015-01-09|1469.38
#2015-01-12|1459.54
#2015-01-13|1457.07
#2015-01-14|1448.87
#2015-01-15|1437.41
#2015-01-16|1449.66
#2015-01-19|1450.21
#2015-01-20|1453.73
#2015-01-21|1461.95
#2015-01-22|1485.30
#2015-01-23|1475.96
#2015-01-26|1481.34
#2015-01-27|1464.48
#2015-01-28|1449.67
#2015-01-29|1462.91
#2015-01-30|1441.37
#2015-02-02|1463.98
#2015-02-03|1491.04
#2015-02-04|1480.18
#2015-02-05|1497.55
#2015-02-06|1497.49
#2015-02-09|1494.04
#2015-02-10|1503.77
#2015-02-11|1503.21
#2015-02-12|1518.36
#2015-02-13|1526.84
#2015-02-16|1526.66
#2015-02-17|1528.19
#2015-02-18|1535.62
#2015-02-19|1535.11
#2015-02-20|1546.58
#2015-02-23|1541.23
#2015-02-24|1545.62
#2015-02-25|1547.12
#2015-02-26|1542.88
#2015-02-27|1536.45
#2015-03-02|1550.17
#2015-03-03|1538.69
#2015-03-04|1528.00
#2015-03-05|1530.73
#2015-03-06|1510.59
#2015-03-09|1520.30
#2015-03-10|1493.42
#2015-03-11|1495.14
#2015-03-12|1514.35
#2015-03-13|1500.89
#2015-03-16|1522.63
#2015-03-17|1518.20
#2015-03-18|1535.65
#2015-03-19|1526.18
#2015-03-20|1536.65
#2015-03-23|1529.12
#2015-03-24|1525.29
#2015-03-25|1499.28
#2015-03-26|1498.60
#2015-03-27|1502.32
#2015-03-30|1521.25
#2015-03-31|1511.50
#2015-04-01|1502.92
#2015-04-02|1506.82
#2015-04-03|1507.38
#2015-04-06|1519.14
#2015-04-07|1515.84
#2015-04-08|1518.51
#2015-04-09|1525.90
#2015-04-10|1545.04
#2015-04-13|1531.56
#2015-04-14|1533.25
#2015-04-15|1537.95
#2015-04-16|1532.34
#2015-04-17|1514.02
#2015-04-20|1529.65
#2015-04-21|1523.91
#2015-04-22|1529.53
#2015-04-23|1529.59
#2015-04-24|1522.13
#2015-04-27|1520.27
#2015-04-28|1525.13
#2015-04-29|1519.78
#2015-04-30|1502.48
#2015-05-01|1516.80
#2015-05-04|1520.71
#2015-05-05|1502.95
#2015-05-06|1500.73
#2015-05-07|1507.00
#2015-05-08|1522.66
#2015-05-11|1521.42
#2015-05-12|1517.98
#2015-05-13|1521.04
#2015-05-14|1535.84
#2015-05-15|1535.18
#2015-05-18|1539.67
#2015-05-19|1536.50
#2015-05-20|1535.54
#2015-05-21|1541.59
#2015-05-22|1534.91
#2015-05-25|1534.97
#2015-05-26|1518.47
#2015-05-27|1528.45
#2015-05-28|1521.80
#2015-05-29|1506.50
#2015-06-01|1510.49
#2015-06-02|1514.80
#2015-06-03|1524.44
#2015-06-04|1507.18
#2015-06-05|1510.62
#2015-06-08|1500.31
#2015-06-09|1500.80
#2015-06-10|1517.47
#2015-06-11|1523.42
#2015-06-12|1514.87
#2015-06-15|1503.39
#2015-06-16|1506.23
#2015-06-17|1507.96
#2015-06-18|1523.26
#2015-06-19|1517.23
#2015-06-22|1524.71
#2015-06-23|1522.68
#2015-06-24|1507.08
#2015-06-25|1498.24
#2015-06-26|1499.22
#2015-06-29|1468.81
#2015-06-30|1470.01
#2015-07-01|1476.79
#2015-07-02|1475.53
#2015-07-03|1475.83
#2015-07-06|1467.26
#2015-07-07|1474.79
#2015-07-08|1449.14
#2015-07-09|1452.65
#2015-07-10|1467.46
#2015-07-13|1481.65
#2015-07-14|1486.95
#2015-07-15|1480.05
#2015-07-16|1487.18
#2015-07-17|1485.14
#2015-07-20|1486.37
#2015-07-21|1471.98
#2015-07-22|1466.49
#2015-07-23|1451.69
#2015-07-24|1435.18
#2015-07-27|1425.72
#2015-07-28|1448.56
#2015-07-29|1470.00
#2015-07-30|1469.15
#2015-07-31|1468.59
#2015-08-03|1459.60
#2015-08-04|1458.20
#2015-08-05|1465.11
#2015-08-06|1456.42
#2015-08-07|1451.05
#2015-08-10|1478.43
#2015-08-11|1459.86
#2015-08-12|1459.72
#2015-08-13|1457.25
#2015-08-14|1467.36
#2015-08-17|1473.24
#2015-08-18|1469.71
#2015-08-19|1454.86
#2015-08-20|1423.54
#2015-08-21|1386.94
#2015-08-24|1338.76
#2015-08-25|1319.72
#2015-08-26|1357.94
#2015-08-27|1390.72
#2015-08-28|1395.30
#2015-08-31|1383.63
#2015-09-01|1345.86
#2015-09-02|1370.04
#2015-09-03|1375.28
#2015-09-04|1355.74
#2015-09-07|1355.55
#2015-09-08|1392.48
#2015-09-09|1378.65
#2015-09-10|1380.81
#2015-09-11|1386.00
#2015-09-14|1377.50
#2015-09-15|1400.06
#2015-09-16|1413.48
#2015-09-17|1404.80
#2015-09-18|1377.48
#2015-09-21|1383.33
#2015-09-22|1362.34
#2015-09-23|1351.91
#2015-09-24|1341.95
#2015-09-25|1344.93
#2015-09-28|1315.50
#2015-09-29|1321.15
#2015-09-30|1343.93
#2015-10-01|1343.27
#2015-10-02|1361.75
#2015-10-05|1399.03
#2015-10-06|1399.27
#2015-10-07|1419.46
#2015-10-08|1440.68
#2015-10-09|1443.10
#2015-10-12|1440.52
#2015-10-13|1423.67
#2015-10-14|1409.19
#2015-10-15|1423.05
#2015-10-16|1419.89
#2015-10-19|1419.04
#2015-10-20|1426.41
#2015-10-21|1421.63
#2015-10-22|1457.64
#2015-10-23|1464.41
#2015-10-26|1459.24
#2015-10-27|1441.58
#2015-10-28|1461.17
#2015-10-29|1459.65
#2015-10-30|1459.96
#2015-11-02|1477.88
#2015-11-03|1475.19
#2015-11-04|1473.19
#2015-11-05|1474.69
#2015-11-06|1477.62
#2015-11-09|1465.37
#2015-11-10|1466.00
#2015-11-11|1468.26
#2015-11-12|1442.47
#2015-11-13|1435.77
#2015-11-16|1455.94
#2015-11-17|1453.48
#2015-11-18|1475.04
#2015-11-19|1479.49
#2015-11-20|1487.52
#2015-11-23|1483.21
#2015-11-24|1484.17
#2015-11-25|1484.45
#2015-11-26|1484.69
#2015-11-27|1486.99
#2015-11-30|1479.63
#2015-12-01|1486.52
#2015-12-02|1469.48
#2015-12-03|1449.76
#2015-12-04|1467.04
#2015-12-07|1452.89
#2015-12-08|1435.49
#2015-12-09|1428.71
#2015-12-10|1433.44
#2015-12-11|1409.48
#2015-12-14|1409.51
#2015-12-15|1412.70
#2015-12-16|1435.89
#2015-12-17|1412.13
#2015-12-18|1392.10
#2015-12-21|1402.07
#2015-12-22|1418.32
#2015-12-23|1437.87
#2015-12-24|1436.71
#2015-12-25|1436.71
#2015-12-28|1432.81
#2015-12-29|1445.95
#2015-12-30|1436.15
#2015-12-31|1424.85
#2016-01-01|1424.85
#2016-01-04|1403.71
#2016-01-05|1405.59
#2016-01-06|1382.14
#2016-01-07|1342.82
#2016-01-08|1327.80
#2016-01-11|1326.53
#2016-01-12|1336.03
#2016-01-13|1303.41
#2016-01-14|1321.11
#2016-01-15|1296.48
#2016-01-18|1296.05
#2016-01-19|1293.31
#2016-01-20|1279.59
#2016-01-21|1285.65
#2016-01-22|1305.71
#2016-01-25|1284.11
#2016-01-26|1309.21
#2016-01-27|1293.98
#2016-01-28|1300.19
#2016-01-29|1339.59
#2016-02-01|1334.78
#2016-02-02|1308.00
#2016-02-03|1323.06
#2016-02-04|1346.95
#2016-02-05|1324.33
#2016-02-08|1308.74
#2016-02-09|1312.49
#2016-02-10|1308.55
#2016-02-11|1285.14
#2016-02-12|1310.14
#2016-02-15|1310.44
#2016-02-16|1337.73
#2016-02-17|1360.14
#2016-02-18|1357.73
#2016-02-19|1355.31
#2016-02-22|1375.73
#2016-02-23|1361.73
#2016-02-24|1366.04
#2016-02-25|1379.56
#2016-02-26|1384.37
#2016-02-29|1375.75
#2016-03-01|1404.33
#2016-03-02|1407.83
#2016-03-03|1417.80
#2016-03-04|1424.76
#2016-03-07|1430.13
#2016-03-08|1409.85
#2016-03-09|1414.95
#2016-03-10|1410.38
#2016-03-11|1433.27
#2016-03-14|1431.70
#2016-03-15|1427.41
#2016-03-16|1437.21
#2016-03-17|1467.63
#2016-03-18|1477.17
#2016-03-21|1480.10
#2016-03-22|1477.46
#2016-03-23|1466.06
#2016-03-24|1466.11
#2016-03-25|1466.11
#2016-03-28|1467.05
#2016-03-29|1480.89
#2016-03-30|1486.19
#2016-03-31|1484.12
#2016-04-01|1489.81
#2016-04-04|1475.08
#2016-04-05|1464.77
#2016-04-06|1473.06
#2016-04-07|1460.20
#2016-04-08|1469.42
#2016-04-11|1466.73
#2016-04-12|1477.74
#2016-04-13|1500.45
#2016-04-14|1498.14
#2016-04-15|1500.00
#2016-04-18|1507.56
#2016-04-19|1514.33
#2016-04-20|1514.14
#2016-04-21|1507.99
#2016-04-22|1516.16
#2016-04-25|1505.28
#2016-04-26|1518.28
#2016-04-27|1528.91
#2016-04-28|1513.09
#2016-04-29|1504.09
#2016-05-02|1512.78
#2016-05-03|1499.15
#2016-05-04|1484.05
#2016-05-05|1482.75
#2016-05-06|1493.41
#2016-05-09|1487.48
#2016-05-10|1512.15
#2016-05-11|1500.97
#2016-05-12|1498.97
#2016-05-13|1480.82
#2016-05-16|1495.36
#2016-05-17|1485.27
#2016-05-18|1481.38
#2016-05-19|1467.79
#2016-05-20|1479.00
#2016-05-23|1476.74
#2016-05-24|1496.87
#2016-05-25|1505.79
#2016-05-26|1504.92
#2016-05-27|1510.41
#2016-05-30|1510.22
#2016-05-31|1510.91
#2016-06-01|1513.19
#2016-06-02|1517.54
#2016-06-03|1516.97
#2016-06-06|1529.73
#2016-06-07|1533.86
#2016-06-08|1543.33
#2016-06-09|1539.54
#2016-06-10|1520.65
#2016-06-13|1508.70
#2016-06-14|1511.20
#2016-06-15|1510.72
#2016-06-16|1513.02
#2016-06-17|1513.55
#2016-06-20|1529.68
#2016-06-21|1525.90
#2016-06-22|1522.28
#2016-06-23|1542.61
#2016-06-24|1480.48
#2016-06-27|1443.06
#2016-06-28|1466.02
#2016-06-29|1490.58
#2016-06-30|1520.63
#2016-07-01|1525.02
#2016-07-04|1526.25
#2016-07-05|1512.00
#2016-07-06|1519.32
#2016-07-07|1522.43
#2016-07-08|1550.47
#2016-07-11|1558.97
#2016-07-12|1571.12
#2016-07-13|1575.18
#2016-07-14|1582.67
#2016-07-15|1583.46
#2016-07-18|1582.34
#2016-07-19|1581.75
#2016-07-20|1590.92
#2016-07-21|1579.27
#2016-07-22|1579.32
#2016-07-25|1572.67
#2016-07-26|1584.89
#2016-07-27|1579.56
#2016-07-28|1577.19
#2016-07-29|1574.82
#2016-08-01|1571.19
#2016-08-02|1558.50
#2016-08-03|1564.36
#2016-08-04|1565.96
#2016-08-05|1580.91
#2016-08-08|1580.57
#2016-08-09|1581.51
#2016-08-10|1581.36
#2016-08-11|1589.60
#2016-08-12|1585.28
#2016-08-15|1594.24
#2016-08-16|1584.85
#2016-08-17|1587.12
#2016-08-18|1591.95
#2016-08-19|1594.11
#2016-08-22|1594.92
#2016-08-23|1599.11
#2016-08-24|1592.23
#2016-08-25|1593.05
#2016-08-26|1590.46
#2016-08-29|1596.18
#2016-08-30|1593.42
#2016-08-31|1586.04
#2016-09-01|1588.79
#2016-09-02|1597.03
#2016-09-05|1597.63
#2016-09-06|1592.56
#2016-09-07|1592.68
#2016-09-08|1589.22
#2016-09-09|1542.94
#2016-09-12|1562.65
#2016-09-13|1539.17
#2016-09-14|1536.70
#2016-09-15|1550.70
#2016-09-16|1539.27
#2016-09-19|1545.54
#2016-09-20|1545.19
#2016-09-21|1566.52
#2016-09-22|1581.19
#2016-09-23|1569.46
#2016-09-26|1563.10
#2016-09-27|1573.15
#2016-09-28|1583.20
#2016-09-29|1572.87
#2016-09-30|1585.89
#2016-10-03|1582.67
#2016-10-04|1570.67
#2016-10-05|1580.61
#2016-10-06|1582.59
#2016-10-07|1563.66
#2016-10-10|1565.87
#2016-10-11|1547.21
#2016-10-12|1550.36
#2016-10-13|1545.23
#2016-10-14|1548.31
#2016-10-17|1546.35
#2016-10-18|1551.32
#2016-10-19|1555.40
#2016-10-20|1545.52
#2016-10-21|1546.34
#2016-10-24|1553.36
#2016-10-25|1545.10
#2016-10-26|1548.70
#2016-10-27|1538.07
#2016-10-28|1545.20
#2016-10-31|1547.77
#2016-11-01|1535.24
#2016-11-02|1528.09
#2016-11-03|1524.01
#2016-11-04|1525.84
#2016-11-07|1560.41
#2016-11-08|1567.06
#2016-11-09|1601.77
#2016-11-10|1629.05
#2016-11-11|1635.33
#2016-11-14|1640.82
#2016-11-15|1645.60
#2016-11-16|1639.54
#2016-11-17|1644.97
#2016-11-18|1643.42
#2016-11-21|1655.03
#2016-11-22|1664.10
#2016-11-23|1676.40
#2016-11-24|1676.52
#2016-11-25|1684.29
#2016-11-28|1671.70
#2016-11-29|1671.98
#2016-11-30|1668.92
#2016-12-01|1674.42
#2016-12-02|1672.22
#2016-12-05|1677.89
#2016-12-06|1683.18
#2016-12-07|1709.26
#2016-12-08|1709.26
#2016-12-09|1713.82
#2016-12-12|1706.90
#2016-12-13|1706.78
#2016-12-14|1689.43
#2016-12-15|1690.41
#2016-12-16|1688.01
#2016-12-19|1695.97
#2016-12-20|1706.70
#2016-12-21|1699.08
#2016-12-22|1694.08
#2016-12-23|1696.00
#2016-12-26|1696.00
#2016-12-27|1700.00
#2016-12-28|1683.54
#2016-12-29|1685.17
#2016-12-30|1677.24
#2017-01-02|1677.24
#2017-01-03|1689.65
#2017-01-04|1703.09
#2017-01-05|1695.88
#2017-01-06|1701.96
#2017-01-09|1689.32
#2017-01-10|1694.23
#2017-01-11|1703.31
#2017-01-12|1698.09
#2017-01-13|1706.45
#2017-01-16|1706.31
#2017-01-17|1692.40
#2017-01-18|1699.61
#2017-01-19|1702.04
#2017-01-20|1703.14
#2017-01-23|1695.30
#2017-01-24|1716.09
#2017-01-25|1733.70
#2017-01-26|1730.62
#2017-01-27|1728.60
#2017-01-30|1716.55
#2017-01-31|1706.97
#2017-02-01|1702.95
#2017-02-02|1699.19
#2017-02-03|1714.65
#2017-02-06|1710.11
#2017-02-07|1713.01
#2017-02-08|1712.12
#2017-02-09|1724.73
#2017-02-10|1736.09
#2017-02-13|1748.67
#2017-02-14|1750.71
#2017-02-15|1758.04
#2017-02-16|1758.99
#2017-02-17|1759.85
#2017-02-20|1759.96
#2017-02-21|1769.71
#2017-02-22|1765.47
#2017-02-23|1754.19
#2017-02-24|1761.54
#2017-02-27|1768.10
#2017-02-28|1755.99
#2017-03-01|1785.20
#2017-03-02|1769.61
#2017-03-03|1770.85
#2017-03-06|1765.61
#2017-03-07|1760.47
#2017-03-08|1754.39
#2017-03-09|1747.17
#2017-03-10|1758.83
#2017-03-13|1760.97
#2017-03-14|1747.85
#2017-03-15|1765.99
#2017-03-16|1761.29
#2017-03-17|1770.23
#2017-03-20|1764.17
#2017-03-21|1737.44
#2017-03-22|1743.50
#2017-03-23|1741.43
#2017-03-24|1734.67
#2017-03-27|1729.93
#2017-03-28|1746.18
#2017-03-29|1746.49
#2017-03-30|1755.47
#2017-03-31|1752.36
#2017-04-03|1742.36
#2017-04-04|1745.62
#2017-04-05|1739.68
#2017-04-06|1746.48
#2017-04-07|1747.81
#2017-04-10|1752.56
#2017-04-11|1754.06
#2017-04-12|1731.23
#2017-04-13|1719.20
#2017-04-14|1719.20
#2017-04-17|1737.53
#2017-04-18|1735.60
#2017-04-19|1738.33
#2017-04-20|1757.08
#2017-04-21|1756.74
#2017-04-24|1779.64
#2017-04-25|1788.84
#2017-04-26|1788.84
#2017-04-27|1794.09
#2017-04-28|1785.64
#2017-05-01|1783.90
#2017-05-02|1788.33
#2017-05-03|1784.00
#2017-05-04|1787.06
#2017-05-05|1797.12
#2017-05-08|1791.72
#2017-05-09|1791.80
#2017-05-10|1790.43
#2017-05-11|1787.64
#2017-05-12|1776.61
#2017-05-15|1787.64
#2017-05-16|1786.67
#2017-05-17|1749.43
#2017-05-18|1752.08
#2017-05-19|1772.30
#2017-05-22|1785.33
#2017-05-23|1788.91
#2017-05-24|1792.22
#2017-05-25|1802.39
#2017-05-26|1802.75
#2017-05-29|1803.02
#2017-05-30|1803.10
#2017-05-31|1805.55
#2017-06-01|1822.68
#2017-06-02|1829.44
#2017-06-05|1822.74
#2017-06-06|1812.70
#2017-06-07|1809.82
#2017-06-08|1817.98
#2017-06-09|1822.78
#2017-06-12|1827.62
#2017-06-13|1836.93
#2017-06-14|1832.30
#2017-06-15|1838.59
#2017-06-16|1843.09
#2017-06-19|1855.32
#2017-06-20|1835.54
#2017-06-21|1825.09
#2017-06-22|1821.63
#2017-06-23|1830.19
#2017-06-26|1830.85
#2017-06-27|1817.46
#2017-06-28|1837.08
#2017-06-29|1819.72
#2017-06-30|1831.07
#2017-07-03|1839.43
#2017-07-04|1839.86
#2017-07-05|1844.93
#2017-07-06|1825.88
#2017-07-07|1840.61
#2017-07-10|1843.90
#2017-07-11|1844.52
#2017-07-12|1856.37
#2017-07-13|1858.14
#2017-07-14|1866.02
#2017-07-17|1865.33
#2017-07-18|1862.37
#2017-07-19|1869.86
#2017-07-20|1862.15
#2017-07-21|1858.57
#2017-07-24|1854.23
#2017-07-25|1856.32
#2017-07-26|1854.84
#2017-07-27|1851.38
#2017-07-28|1851.96
#2017-07-31|1850.33
#2017-08-01|1849.07
#2017-08-02|1851.23
#2017-08-03|1853.12
#2017-08-04|1856.45
#2017-08-07|1856.77
#2017-08-08|1852.14
#2017-08-09|1850.70
#2017-08-10|1824.50
#2017-08-11|1826.66
#2017-08-14|1846.98
#2017-08-15|1842.07
#2017-08-16|1845.71
#2017-08-17|1816.96
#2017-08-18|1811.80
#2017-08-21|1812.09
#2017-08-22|1833.16
#2017-08-23|1820.97
#2017-08-24|1817.72
#2017-08-25|1822.69
#2017-08-28|1825.85
#2017-08-29|1836.40
#2017-08-30|1846.98
#2017-08-31|1856.71
#2017-09-01|1860.37
#2017-09-04|1860.09
#2017-09-05|1843.66
#2017-09-06|1846.29
#2017-09-07|1850.10
#2017-09-08|1856.49
#2017-09-11|1872.06
#2017-09-12|1881.75
#2017-09-13|1876.69
#2017-09-14|1882.99
#2017-09-15|1890.60
#2017-09-18|1904.81
#2017-09-19|1906.57
#2017-09-20|1917.90
#2017-09-21|1920.62
#2017-09-22|1927.09
#2017-09-25|1923.11
#2017-09-26|1923.52
#2017-09-27|1932.05
#2017-09-28|1931.00
#2017-09-29|1934.68
#2017-10-02|1949.18
#2017-10-03|1953.71
#2017-10-04|1952.50
#2017-10-05|1958.42
#2017-10-06|1958.26
#2017-10-09|1953.63
#2017-10-10|1954.97
#2017-10-11|1954.57
#2017-10-12|1964.74
#2017-10-13|1960.61
#2017-10-16|1962.79
#2017-10-17|1956.47
#2017-10-18|1961.17
#2017-10-19|1969.02
#2017-10-20|1989.09
#2017-10-23|1978.28
#2017-10-24|1987.86
#2017-10-25|1974.30
#2017-10-26|1982.52
#2017-10-27|1984.64
#2017-10-30|1970.18
#2017-10-31|1969.19
#2017-11-01|1965.29
#2017-11-02|1973.60
#2017-11-03|1972.67
#2017-11-06|1973.21
#2017-11-07|1973.04
#2017-11-08|1973.45
#2017-11-09|1953.35
#2017-11-10|1955.57
#2017-11-13|1949.01
#2017-11-14|1943.71
#2017-11-15|1929.20
#2017-11-16|1951.27
#2017-11-17|1943.15
#2017-11-20|1951.88
#2017-11-21|1966.05
#2017-11-22|1965.05
#2017-11-23|1965.19
#2017-11-24|1968.44
#2017-11-27|1968.79
#2017-11-28|1991.74
#2017-11-29|1995.55
#2017-11-30|2022.03
#2017-12-01|2002.93
#2017-12-04|2009.03
#2017-12-05|1995.52
#2017-12-06|1996.65
#2017-12-07|2011.59
#2017-12-08|2019.67
#2017-12-11|2015.15
#2017-12-12|2017.08
#2017-12-13|2024.11
#2017-12-14|2009.34
#2017-12-15|2027.77
#2017-12-18|2041.33
#2017-12-19|2038.73
#2017-12-20|2043.61
#2017-12-21|2046.03
#2017-12-22|2045.15
#2017-12-25|2045.15
#2017-12-26|2045.76
#2017-12-27|2051.14
#2017-12-28|2055.05
#2017-12-29|2048.86
#2018-01-01|2048.86
#2018-01-02|2061.40
#2018-01-03|2075.86
#2018-01-04|2089.77
#2018-01-05|2105.50
#2018-01-08|2115.19
#2018-01-09|2124.22
#2018-01-10|2117.80
#2018-01-11|2141.09
#2018-01-12|2155.79
#2018-01-15|2156.99
#2018-01-16|2139.47
#2018-01-17|2152.23
#2018-01-18|2143.11
#2018-01-19|2155.95
#2018-01-22|2153.89
#2018-01-23|2155.03
#2018-01-24|2155.47
#2018-01-25|2163.28
#2018-01-26|2185.16
#2018-01-29|2170.15
#2018-01-30|2151.63
#2018-01-31|2155.74
#2018-02-01|2148.56
#2018-02-02|2104.71
#2018-02-05|2017.16
#2018-02-06|2042.30
#2018-02-07|2045.81
#2018-02-08|1969.84
#2018-02-09|1992.47
#2018-02-12|2020.55
#2018-02-13|2024.69
#2018-02-14|2052.20
#2018-02-15|2079.18
#2018-02-16|2081.68
#2018-02-19|2081.38
#2018-02-20|2063.26
#2018-02-21|2063.66
#2018-02-22|2073.09
#2018-02-23|2090.93
#2018-02-26|2112.61
#2018-02-27|2088.33
#2018-02-28|2059.53
#2018-03-01|2024.81
#2018-03-02|2028.11
#2018-03-05|2047.34
#2018-03-06|2058.72
#2018-03-07|2061.38
#2018-03-08|2069.66
#2018-03-09|2112.12
#2018-03-12|2095.34
#2018-03-13|2086.08
#2018-03-14|2069.30
#2018-03-15|2070.89
#2018-03-16|2078.93
#2018-03-19|2060.09
#2018-03-20|2068.56
#2018-03-21|2073.00
#2018-03-22|2006.54
#2018-03-23|1972.93
#2018-03-26|2018.25
#2018-03-27|1988.02
#2018-03-28|1978.99
#2018-03-29|2010.93
#2018-03-30|2010.93
#2018-04-02|1970.23
#2018-04-03|1994.56
#2018-04-04|2003.97
#2018-04-05|2024.39
#2018-04-06|1970.93
#2018-04-09|1969.31
#2018-04-10|2004.18
#2018-04-11|1992.97
#2018-04-12|2015.22
#2018-04-13|2010.17
#2018-04-16|2030.92
#2018-04-17|2052.02
#2018-04-18|2068.42
#2018-04-19|2058.66
#2018-04-20|2047.80
#2018-04-23|2044.12
#2018-04-24|1995.49
#2018-04-25|1996.41
#2018-04-26|1997.88
#2018-04-27|1993.67
#2018-04-30|1973.22
#2018-05-01|1969.22
#2018-05-02|1955.17
#2018-05-03|1960.63
#2018-05-04|1983.55
#2018-05-07|1998.29
#2018-05-08|2010.80
#2018-05-09|2032.45
#2018-05-10|2046.28
#2018-05-11|2049.31
#2018-05-14|2045.60
#2018-05-15|2035.44
#2018-05-16|2044.18
#2018-05-17|2051.11
#2018-05-18|2061.93
#2018-05-21|2087.33
#2018-05-22|2064.09
#2018-05-23|2064.11
#2018-05-24|2072.46
#2018-05-25|2067.58
#2018-05-28|2066.61
#2018-05-29|2043.68
#2018-05-30|2069.70
#2018-05-31|2044.03
#2018-06-01|2067.71
#2018-06-04|2070.45
#2018-06-05|2077.99
#2018-06-06|2098.64
#2018-06-07|2096.22
#2018-06-08|2105.92
#2018-06-11|2107.98
#2018-06-12|2112.59
#2018-06-13|2098.50
#2018-06-14|2094.49
#2018-06-15|2090.61
#2018-06-18|2086.60
#2018-06-19|2053.41
#2018-06-20|2055.56
#2018-06-21|2031.31
#2018-06-22|2035.72
#2018-06-25|2005.77
#2018-06-26|2012.72
#2018-06-27|1994.02
#2018-06-28|2001.66
#2018-06-29|2008.47
#2018-07-02|2012.82
#2018-07-03|2007.66
#2018-07-04|2008.08
#2018-07-05|2021.12
#2018-07-06|2030.87
#2018-07-09|2061.01
#2018-07-10|2066.42
#2018-07-11|2041.24
#2018-07-12|2062.76
#2018-07-13|2070.27
#2018-07-16|2056.89
#2018-07-17|2067.20
#2018-07-18|2080.76
#2018-07-19|2084.35
#2018-07-20|2081.85
#2018-07-23|2073.70
#2018-07-24|2078.83
#2018-07-25|2104.66
#2018-07-26|2114.63
#2018-07-27|2103.42
#2018-07-30|2081.18
#2018-07-31|2113.14
#2018-08-01|2095.87
#2018-08-02|2101.00
#2018-08-03|2102.35
#2018-08-06|2108.36
#2018-08-07|2122.13
#2018-08-08|2114.04
#2018-08-09|2107.80
#2018-08-10|2093.74
#2018-08-13|2082.79
#2018-08-14|2097.67
#2018-08-15|2081.05
#2018-08-16|2102.24
#2018-08-17|2114.48
#2018-08-20|2122.78
#2018-08-21|2137.59
#2018-08-22|2126.42
#2018-08-23|2119.13
#2018-08-24|2129.94
#2018-08-27|2152.09
#2018-08-28|2149.66
#2018-08-29|2156.52
#2018-08-30|2143.57
#2018-08-31|2144.56
#2018-09-03|2144.26
#2018-09-04|2141.55
#2018-09-05|2147.06
#2018-09-06|2153.11
#2018-09-07|2146.78
#2018-09-10|2158.36
#2018-09-11|2159.22
#2018-09-12|2166.63
#2018-09-13|2176.05
#2018-09-14|2184.06
#2018-09-17|2177.08
#2018-09-18|2193.46
#2018-09-19|2190.29
#2018-09-20|2199.77
#2018-09-21|2202.05
#2018-09-24|2180.45
#2018-09-25|2175.61
#2018-09-26|2169.42
#2018-09-27|2167.98
#2018-09-28|2167.98
#2018-10-01|2179.41
#2018-10-02|2178.50
#2018-10-03|2187.11
#2018-10-04|2172.45
#2018-10-05|2158.78
#2018-10-08|2154.55
#2018-10-09|2129.38
#2018-10-10|2050.88
#2018-10-11|2004.19
#2018-10-12|2020.87
#2018-10-15|2020.63
#2018-10-16|2063.50
#2018-10-17|2047.30
#2018-10-18|2009.78
#2018-10-19|2003.61
#2018-10-22|1999.89
#2018-10-23|1972.46
#2018-10-24|1907.35
#2018-10-25|1929.21
#2018-10-26|1909.66
#2018-10-29|1880.85
#2018-10-30|1919.59
#2018-10-31|1942.70
#2018-11-01|1972.27
#2018-11-02|1968.59
#2018-11-05|1975.65
#2018-11-06|1993.92
#2018-11-07|2029.49
#2018-11-08|2024.42
#2018-11-09|2002.40
#2018-11-12|1960.56
#2018-11-13|1964.48
#2018-11-14|1955.70
#2018-11-15|1983.42
#2018-11-16|1984.99
#2018-11-19|1947.24
#2018-11-20|1908.09
#2018-11-21|1923.72
#2018-11-22|1924.31
#2018-11-23|1917.88
#2018-11-26|1939.38
#2018-11-27|1931.08
#2018-11-28|1981.25
#2018-11-29|1976.91
#2018-11-30|1996.86
#2018-12-03|2018.05
#2018-12-04|1935.40
#2018-12-05|1935.33
#2018-12-06|1922.32
#2018-12-07|1876.31
#2018-12-10|1879.08
#2018-12-11|1870.73
#2018-12-12|1884.17
#2018-12-13|1876.27
#2018-12-14|1846.51
#2018-12-17|1810.71
#2018-12-18|1819.37
#2018-12-19|1790.03
#2018-12-20|1757.70
#2018-12-21|1721.09
#2018-12-24|1673.86
#2018-12-25|1673.86
#2018-12-26|1750.42
#2018-12-27|1774.37
#2018-12-28|1770.24
#2018-12-31|1789.45
#2019-01-01|1789.45
#2019-01-02|1792.65
#2019-01-03|1742.45
#2019-01-04|1807.93
#2019-01-07|1823.86
#2019-01-08|1852.23
#2019-01-09|1866.01
#2019-01-10|1890.32
#2019-01-11|1888.66
#2019-01-14|1885.55
#2019-01-15|1885.53
#2019-01-16|1888.13
#2019-01-17|1914.19
#2019-01-18|1948.23
#2019-01-21|1948.67
#2019-01-22|1915.04
#2019-01-23|1914.67
#2019-01-24|1928.12
#2019-01-25|1953.73
#2019-01-28|1935.59
#2019-01-29|1950.80
#2019-01-30|1979.95
#2019-01-31|1987.66
#2019-02-01|1993.56
#2019-02-04|2015.55
#2019-02-05|2032.81
#2019-02-06|2032.05
#2019-02-07|2016.53
#2019-02-08|2020.90
#2019-02-11|2029.14
#2019-02-12|2061.74
#2019-02-13|2071.82
#2019-02-14|2064.57
#2019-02-15|2092.15
#2019-02-18|2092.49
#2019-02-19|2093.52
#2019-02-20|2106.59
#2019-02-21|2098.69
#2019-02-22|2114.31
#2019-02-25|2124.51
#2019-02-26|2117.68
#2019-02-27|2127.36
#2019-02-28|2119.25
#2019-03-01|2129.40
#2019-03-04|2116.72
#2019-03-05|2105.64
#2019-03-06|2086.72
#2019-03-07|2073.71
#2019-03-08|2069.44
#2019-03-11|2092.28
#2019-03-12|2081.01
#2019-03-13|2095.76
#2019-03-14|2089.90
#2019-03-15|2091.59
#2019-03-18|2106.09
#2019-03-19|2099.27
#2019-03-20|2087.79
#2019-03-21|2112.99
#2019-03-22|2061.22
#2019-03-25|2065.84
#2019-03-26|2084.10
#2019-03-27|2082.73
#2019-03-28|2102.24
#2019-03-29|2120.26
#2019-04-01|2158.95
#2019-04-02|2154.42
#2019-04-03|2154.56
#2019-04-04|2161.75
#2019-04-05|2171.35
#2019-04-08|2167.75
#2019-04-09|2143.70
#2019-04-10|2147.16
#2019-04-11|2160.68
#2019-04-12|2184.80
#2019-04-15|2178.15
#2019-04-16|2183.85
#2019-04-17|2182.93
#2019-04-18|2200.63
#2019-04-19|2200.63
#2019-04-22|2195.85
#2019-04-23|2216.02
#2019-04-24|2213.82
#2019-04-25|2182.16
#2019-04-26|2195.99
#2019-04-29|2201.23
#2019-04-30|2211.88
#2019-05-01|2190.82
#2019-05-02|2190.08
#2019-05-03|2218.46
#2019-05-06|2201.92
#2019-05-07|2159.38
#2019-05-08|2158.79
#2019-05-09|2155.27
#2019-05-10|2161.79
#2019-05-13|2102.63
#2019-05-14|2126.23
#2019-05-15|2132.67
#2019-05-16|2154.74
#2019-05-17|2132.26
#2019-05-20|2123.60
#2019-05-21|2146.59
#2019-05-22|2133.85
#2019-05-23|2098.47
#2019-05-24|2103.37
#2019-05-27|2104.79
#2019-05-28|2091.00
#2019-05-29|2078.35
#2019-05-30|2088.59
#2019-05-31|2063.19
#2019-06-03|2066.17
#2019-06-04|2116.22
#2019-06-05|2138.40
#2019-06-06|2143.38
#2019-06-07|2165.06
#2019-06-10|2173.71
#2019-06-11|2159.23
#2019-06-12|2162.36
#2019-06-13|2171.73
#2019-06-14|2162.65
#2019-06-17|2157.84
#2019-06-18|2189.40
#2019-06-19|2194.04
#2019-06-20|2226.30
#2019-06-21|2212.70
#2019-06-24|2204.77
#2019-06-25|2188.96
#2019-06-26|2190.14
#2019-06-27|2199.85
#2019-06-28|2223.42
#2019-07-01|2233.84
#2019-07-02|2230.74
#2019-07-03|2246.68
#2019-07-04|2247.43
#2019-07-05|2238.72
#2019-07-08|2221.00
#2019-07-09|2219.06
#2019-07-10|2213.27
#2019-07-11|2222.22
#2019-07-12|2251.11
#2019-07-15|2245.52
#2019-07-16|2252.81
#2019-07-17|2217.94
#2019-07-18|2224.27
#2019-07-19|2227.37
#2019-07-22|2228.43
#2019-07-23|2253.67
#2019-07-24|2266.68
#2019-07-25|2257.91
#2019-07-26|2264.41
#2019-07-29|2256.12
#2019-07-30|2261.31
#2019-07-31|2239.06
#2019-08-01|2205.12
#2019-08-02|2185.56
#2019-08-05|2125.49
#2019-08-06|2155.02
#2019-08-07|2158.68
#2019-08-08|2198.23
#2019-08-09|2177.97
#2019-08-12|2148.12
#2019-08-13|2177.21
#2019-08-14|2111.69
#2019-08-15|2114.84
#2019-08-16|2154.74
#2019-08-19|2176.46
#2019-08-20|2162.17
#2019-08-21|2179.44
#2019-08-22|2179.85
#2019-08-23|2121.22
#2019-08-26|2138.15
#2019-08-27|2133.33
#2019-08-28|2150.27
#2019-08-29|2184.80
#2019-08-30|2191.88
#2019-09-02|2191.66
#2019-09-03|2160.25
#2019-09-04|2186.59
#2019-09-05|2227.14
#2019-09-06|2227.41
#2019-09-09|2218.31
#2019-09-10|2224.73
#2019-09-11|2246.27
#2019-09-12|2253.04
#2019-09-13|2258.51
#2019-09-16|2254.77
#2019-09-17|2257.48
#2019-09-18|2251.96
#2019-09-19|2247.11
#2019-09-20|2231.45
#2019-09-23|2227.16
#2019-09-24|2211.07
#2019-09-25|2229.18
#2019-09-26|2230.69
#2019-09-27|2215.78
#2019-09-30|2227.11
#2019-10-01|2179.37
#2019-10-02|2138.88
#2019-10-03|2152.95
#2019-10-04|2178.66
#2019-10-07|2165.78
#2019-10-08|2125.55
#2019-10-09|2146.13
#2019-10-10|2163.14
#2019-10-11|2199.97
#2019-10-14|2195.96
#2019-10-15|2214.74
#2019-10-16|2212.21
#2019-10-17|2224.53
#2019-10-18|2208.68
#2019-10-21|2219.62
#2019-10-22|2221.07
#2019-10-23|2222.71
#2019-10-24|2232.40
#2019-10-25|2243.43
#2019-10-28|2251.01
#2019-10-29|2258.10
#2019-10-30|2264.82
#2019-10-31|2242.44
#2019-11-01|2285.37
#2019-11-04|2302.85
#2019-11-05|2302.41
#2019-11-06|2302.94
#2019-11-07|2310.17
#2019-11-08|2314.80
#2019-11-11|2316.90
#2019-11-12|2318.05
#2019-11-13|2316.41
#2019-11-14|2324.64
#2019-11-15|2340.93
#2019-11-18|2335.57
#2019-11-19|2337.34
#2019-11-20|2322.90
#2019-11-21|2314.95
#2019-11-22|2321.23
#2019-11-25|2344.41
#2019-11-26|2357.32
#2019-11-27|2359.35
#2019-11-28|2359.10
#2019-11-29|2344.95
#2019-12-02|2312.88
#2019-12-03|2294.70
#2019-12-04|2304.75
#2019-12-05|2307.83
#2019-12-06|2332.70
#2019-12-09|2322.87
#2019-12-10|2318.00
#2019-12-11|2333.37
#2019-12-12|2351.57
#2019-12-13|2349.47
#2019-12-16|2353.00
#2019-12-17|2351.63
#2019-12-18|2343.59
#2019-12-19|2350.03
#2019-12-20|2363.70
#2019-12-23|2370.76
#2019-12-24|2367.41
#2019-12-25|2367.41
#2019-12-26|2372.53
#2019-12-27|2372.67
#2019-12-30|2359.58
#2019-12-31|2362.76
#2020-01-01|2362.76
#2020-01-02|2393.31
#2020-01-03|2385.28
#2020-01-06|2385.89
#2020-01-07|2382.08
#2020-01-08|2390.60
#2020-01-09|2404.06
#2020-01-10|2393.08
#2020-01-13|2416.89
#2020-01-14|2414.54
#2020-01-15|2419.33
#2020-01-16|2443.78
#2020-01-17|2446.54
#2020-01-20|2446.94
#2020-01-21|2429.07
#2020-01-22|2422.40
#2020-01-23|2438.26
#2020-01-24|2423.73
#2020-01-27|2384.91
#2020-01-28|2405.81
#2020-01-29|2409.58
#2020-01-30|2410.78
#2020-01-31|2354.73
#2020-02-03|2367.51
#2020-02-04|2409.17
#2020-02-05|2438.28
#2020-02-06|2442.40
#2020-02-07|2419.44
#2020-02-10|2434.04
#2020-02-11|2439.89
#2020-02-12|2459.44
#2020-02-13|2454.74
#2020-02-14|2458.57
#2020-02-17|2458.74
#2020-02-18|2445.09
#2020-02-19|2452.99
#2020-02-20|2447.98
#2020-02-21|2428.84
#2020-02-24|2358.05
#2020-02-25|2269.21
#2020-02-26|2251.91
#2020-02-27|2174.47
#2020-02-28|2151.19
#2020-03-02|2221.89
#2020-03-03|2169.58
#2020-03-04|2256.94
#2020-03-05|2162.18
#2020-03-06|2132.80
#2020-03-09|1946.25
#2020-03-10|2042.56
#2020-03-11|1927.04
#2020-03-12|1739.73
#2020-03-13|1879.68
#2020-03-16|1646.89
#2020-03-17|1723.77
#2020-03-18|1599.46
#2020-03-19|1625.22
#2020-03-20|1548.34
#2020-03-23|1489.53
#2020-03-24|1663.59
#2020-03-25|1721.40
#2020-03-26|1835.68
#2020-03-27|1754.84
#2020-03-30|1797.76
#2020-03-31|1774.49
#2020-04-01|1686.88
#2020-04-02|1713.57
#2020-04-03|1676.56
#2020-04-06|1808.85
#2020-04-07|1804.44
#2020-04-08|1875.77
#2020-04-09|1905.92
#2020-04-10|1905.92
#2020-04-13|1858.69
#2020-04-14|1898.96
#2020-04-15|1841.82
#2020-04-16|1834.86
#2020-04-17|1918.33
#2020-04-20|1876.69
#2020-04-21|1818.78
#2020-04-22|1859.37
#2020-04-23|1870.06
#2020-04-24|1894.55
#2020-04-27|1943.99
#2020-04-28|1964.41
#2020-04-29|2022.95
#2020-04-30|1979.43
#2020-05-01|1921.86
#2020-05-04|1913.14
#2020-05-05|1932.92
#2020-05-06|1921.52
#2020-05-07|1957.17
#2020-05-08|1991.91
#2020-05-11|1974.26
#2020-05-12|1923.19
#2020-05-13|1879.55
#2020-05-14|1895.57
#2020-05-15|1902.31
#2020-05-18|2000.77
#2020-05-19|1980.03
#2020-05-20|2019.36
#2020-05-21|2013.84
#2020-05-22|2020.23
#2020-05-25|2022.79
#2020-05-26|2080.81
#2020-05-27|2132.49
#2020-05-28|2121.38
#2020-05-29|2117.39
#2020-06-01|2123.98
#2020-06-02|2152.80
#2020-06-03|2213.03
#2020-06-04|2213.18
#2020-06-05|2289.73
#2020-06-08|2312.01
#2020-06-09|2268.88
#2020-06-10|2234.59
#2020-06-11|2087.15
#2020-06-12|2122.97
#2020-06-15|2148.45
#2020-06-16|2193.92
#2020-06-17|2185.29
#2020-06-18|2185.53
#2020-06-19|2162.56
#2020-06-22|2174.65
#2020-06-23|2181.48
#2020-06-24|2109.18
#2020-06-25|2138.94
#2020-06-26|2103.55
#2020-06-29|2151.32
#2020-06-30|2178.51
#2020-07-01|2173.86
#2020-07-02|2192.19
#2020-07-03|2191.58
#2020-07-06|2214.91
#2020-07-07|2184.09
#2020-07-08|2192.12
#2020-07-09|2162.30
#2020-07-10|2177.10
#2020-07-13|2163.87
#2020-07-14|2205.72
#2020-07-15|2252.41
#2020-07-16|2248.54
#2020-07-17|2267.60
#2020-07-20|2264.90
#2020-07-21|2278.67
#2020-07-22|2297.10
#2020-07-23|2287.00
#2020-07-24|2269.34
#2020-07-27|2294.15
#2020-07-28|2272.45
#2020-07-29|2317.16
#2020-07-30|2306.84
#2020-07-31|2302.87
#2020-08-03|2321.59
#2020-08-04|2327.53
#2020-08-05|2365.39
#2020-08-06|2372.36
#2020-08-07|2391.82
#2020-08-10|2413.05
#2020-08-11|2415.77
#2020-08-12|2431.64
#2020-08-13|2428.46
#2020-08-14|2427.96
#2020-08-17|2432.35
#2020-08-18|2421.24
#2020-08-19|2413.17
#2020-08-20|2407.36
#2020-08-21|2408.91
#2020-08-24|2436.44
#2020-08-25|2443.10
#2020-08-26|2451.47
#2020-08-27|2454.25
#2020-08-28|2472.41
#2020-08-31|2451.51
#2020-09-01|2483.29
#2020-09-02|2516.62
#2020-09-03|2437.48
#2020-09-04|2417.72
#2020-09-07|2418.15
#2020-09-08|2365.67
#2020-09-09|2412.51
#2020-09-10|2383.00
#2020-09-11|2397.89
#2020-09-14|2435.04
#2020-09-15|2444.05
#2020-09-16|2450.11
#2020-09-17|2447.52
#2020-09-18|2425.77
#2020-09-21|2361.14
#2020-09-22|2389.93
#2020-09-23|2337.84
#2020-09-24|2337.93
#2020-09-25|2371.28
#2020-09-28|2418.11
#2020-09-29|2407.33
#2020-09-30|2410.11
#2020-10-01|2415.68
#2020-10-02|2423.00
#2020-10-05|2465.57
#2020-10-06|2437.50
#2020-10-07|2485.31
#2020-10-08|2507.45
#2020-10-09|2528.43
#2020-10-12|2541.40
#2020-10-13|2521.69
#2020-10-14|2519.73
#2020-10-15|2521.99
#2020-10-16|2533.39
#2020-10-19|2496.83
#2020-10-20|2508.93
#2020-10-21|2498.40
#2020-10-22|2505.74
#2020-10-23|2510.18
#2020-10-26|2442.42
#2020-10-27|2409.71
#2020-10-28|2326.73
#2020-10-29|2354.04
#2020-10-30|2335.61
#2020-11-02|2390.00
#2020-11-03|2445.64
#2020-11-04|2452.10
#2020-11-05|2511.72
#2020-11-06|2517.13
#2020-11-09|2602.05
#2020-11-10|2625.70
#2020-11-11|2618.30
#2020-11-12|2583.01
#2020-11-13|2630.67
#2020-11-16|2685.79
#2020-11-17|2681.21
#2020-11-18|2662.39
#2020-11-19|2673.32
#2020-11-20|2650.83
#2020-11-23|2699.26
#2020-11-24|2748.70
#2020-11-25|2740.25
#2020-11-26|2739.78
#2020-11-27|2734.63
#2020-11-30|2707.96
#2020-12-01|2718.56
#2020-12-02|2713.58
#2020-12-03|2717.02
#2020-12-04|2761.16
#2020-12-07|2751.51
#2020-12-08|2763.12
#2020-12-09|2753.09
#2020-12-10|2738.62
#2020-12-11|2736.53
#2020-12-14|2716.85
#2020-12-15|2752.90
#2020-12-16|2748.37
#2020-12-17|2778.88
#2020-12-18|2783.47
#2020-12-21|2766.11
#2020-12-22|2757.69
#2020-12-23|2759.73
#2020-12-24|2771.81
#2020-12-25|2771.81
#2020-12-28|2776.72
#2020-12-29|2760.24
#2020-12-30|2783.12
#2020-12-31|2798.63
#2021-01-01|2798.63
#2021-01-04|2747.18
#2021-01-05|2769.29
#2021-01-06|2821.93
#2021-01-07|2850.42
#2021-01-08|2856.91
#2021-01-11|2840.20
#2021-01-12|2852.97
#2021-01-13|2840.35
#2021-01-14|2827.01
#2021-01-15|2796.88
#2021-01-18|2796.79
#2021-01-19|2812.64
#2021-01-20|2837.29
#2021-01-21|2818.56
#2021-01-22|2804.75
#2021-01-25|2786.14
#2021-01-26|2759.74
#2021-01-27|2687.82
#2021-01-28|2733.36
#2021-01-29|2674.88
#2021-02-01|2718.76
#2021-02-02|2779.74
#2021-02-03|2779.34
#2021-02-04|2832.36
#2021-02-05|2843.99
#2021-02-08|2877.87
#2021-02-09|2879.77
#2021-02-10|2875.24
#2021-02-11|2888.34
#2021-02-12|2912.14
#2021-02-15|2912.62
#2021-02-16|2910.31
#2021-02-17|2892.19
#2021-02-18|2878.28
#2021-02-19|2901.58
#2021-02-22|2901.96
#2021-02-23|2906.81
#2021-02-24|2961.31
#2021-02-25|2893.00
#2021-02-26|2875.31
#2021-03-01|2955.22
#2021-03-02|2941.90
#2021-03-03|2924.21
#2021-03-04|2861.08
#2021-03-05|2924.07
#2021-03-08|2942.15
#2021-03-09|2960.39
#2021-03-10|2999.98
#2021-03-11|3028.06
#2021-03-12|3046.30
#2021-03-15|3061.59
#2021-03-16|3029.61
#2021-03-17|3048.69
#2021-03-18|3016.00
#2021-03-19|2980.96
#2021-03-22|2978.43
#2021-03-23|2934.53
#2021-03-24|2942.45
#2021-03-25|2976.24
#2021-03-26|3039.43
#2021-03-29|3022.90
#2021-03-30|3028.76
#2021-03-31|3027.60
#2021-04-01|3060.26
#2021-04-02|3060.26
#2021-04-05|3096.34
#2021-04-06|3092.08
#2021-04-07|3081.08
#2021-04-08|3104.05
#2021-04-09|3132.86
#2021-04-12|3142.41
#2021-04-13|3134.02
#2021-04-14|3129.53
#2021-04-15|3155.82
#2021-04-16|3164.63
#2021-04-19|3146.42
#2021-04-20|3108.90
#2021-04-21|3148.78
#2021-04-22|3139.13
#2021-04-23|3172.72
#2021-04-26|3180.27
#2021-04-27|3191.34
#2021-04-28|3196.39
#2021-04-29|3208.35
#2021-04-30|3173.59
#2021-05-03|3192.13
#2021-05-04|3189.73
#2021-05-05|3183.67
#2021-05-06|3207.18
#2021-05-07|3237.10
#2021-05-10|3209.31
#2021-05-11|3182.88
#2021-05-12|3098.83
#2021-05-13|3147.82
#2021-05-14|3190.80
#2021-05-17|3180.10
#2021-05-18|3143.49
#2021-05-19|3126.86
#2021-05-20|3147.59
#2021-05-21|3154.74
#2021-05-24|3181.82
#2021-05-25|3170.96
#2021-05-26|3178.47
#2021-05-27|3204.92
#2021-05-28|3204.36
#2021-05-31|3203.52
#2021-06-01|3218.51
#2021-06-02|3215.99
#2021-06-03|3202.15
#2021-06-04|3220.47
#2021-06-07|3203.33
#2021-06-08|3215.92
#2021-06-09|3190.85
#2021-06-10|3186.73
#2021-06-11|3198.73
#2021-06-14|3189.33
#2021-06-15|3197.35
#2021-06-16|3165.73
#2021-06-17|3139.97
#2021-06-18|3105.64
#2021-06-21|3164.15
#2021-06-22|3176.16
#2021-06-23|3170.49
#2021-06-24|3198.91
#2021-06-25|3210.09
#2021-06-28|3189.51
#2021-06-29|3186.24
#2021-06-30|3194.79
#2021-07-01|3212.88
#2021-07-02|3225.11
#2021-07-05|3225.08
#2021-07-06|3206.46
#2021-07-07|3231.22
#2021-07-08|3188.46
#2021-07-09|3239.72
#2021-07-12|3245.68
#2021-07-13|3229.48
#2021-07-14|3231.05
#2021-07-15|3232.84
#2021-07-16|3206.54
#2021-07-19|3132.44
#2021-07-20|3202.95
#2021-07-21|3239.12
#2021-07-22|3231.67
#2021-07-23|3263.22
#2021-07-26|3262.48
#2021-07-27|3248.01
#2021-07-28|3240.97
#2021-07-29|3255.16
#2021-07-30|3242.01
#2021-08-02|3209.84
#2021-08-03|3227.68
#2021-08-04|3198.93
#2021-08-05|3225.70
#2021-08-06|3242.33
#2021-08-09|3231.44
#2021-08-10|3246.62
#2021-08-11|3273.21
#2021-08-12|3263.48
#2021-08-13|3257.55
#2021-08-16|3264.51
#2021-08-17|3232.08
#2021-08-18|3201.68
#2021-08-19|3180.99
#2021-08-20|3194.50
#2021-08-23|3225.44
#2021-08-24|3239.14
#2021-08-25|3251.13
#2021-08-26|3228.26
#2021-08-27|3264.05
#2021-08-30|3261.46
#2021-08-31|3250.02
#2021-09-01|3247.19
#2021-09-02|3256.93
#2021-09-03|3246.56
#2021-09-06|3246.31
#2021-09-07|3211.83
#2021-09-08|3211.23
#2021-09-09|3196.98
#2021-09-10|3176.74
#2021-09-13|3176.82
#2021-09-14|3144.98
#2021-09-15|3173.54
#2021-09-16|3161.76
#2021-09-17|3129.28
#2021-09-20|3086.27
#2021-09-21|3071.57
#2021-09-22|3106.87
#2021-09-23|3164.51
#2021-09-24|3164.72
#2021-09-27|3167.29
#2021-09-28|3111.91
#2021-09-29|3110.76
#2021-09-30|3062.13
#2021-10-01|3113.32
#2021-10-04|3073.81
#2021-10-05|3104.81
#2021-10-06|3120.36
#2021-10-07|3150.17
#2021-10-08|3140.34
#2021-10-11|3105.18
#2021-10-12|3102.35
#2021-10-13|3107.53
#2021-10-14|3167.15
#2021-10-15|3203.51
#2021-10-18|3211.88
#2021-10-19|3232.73
#2021-10-20|3237.41
#2021-10-21|3234.22
#2021-10-22|3242.94
#2021-10-25|3259.99
#2021-10-26|3237.53
#2021-10-27|3166.66
#2021-10-28|3194.08
#2021-10-29|3189.11
#2021-11-01|3203.90
#2021-11-02|3202.61
#2021-11-03|3208.46
#2021-11-04|3220.13
#2021-11-05|3255.50
#2021-11-08|3274.16
#2021-11-09|3254.85
#2021-11-10|3244.07
#2021-11-11|3233.50
#2021-11-12|3264.25
#2021-11-15|3266.25
#2021-11-16|3279.23
#2021-11-17|3240.81
#2021-11-18|3218.48
#2021-11-19|3195.83
#2021-11-22|3173.90
#2021-11-23|3181.74
#2021-11-24|3192.78
#2021-11-25|3193.07
#2021-11-26|3105.11
#2021-11-29|3112.61
#2021-11-30|3037.12
#2021-12-01|2990.81
#2021-12-02|3078.08
#2021-12-03|3062.74
#2021-12-06|3116.51
#2021-12-07|3167.35
#2021-12-08|3182.42
#2021-12-09|3164.71
#2021-12-10|3176.32
#2021-12-13|3141.61
#2021-12-14|3113.49
#2021-12-15|3145.58
#2021-12-16|3150.92
#2021-12-17|3110.51
#2021-12-20|3045.97
#2021-12-21|3122.60
#2021-12-22|3147.76
#2021-12-23|3173.31
#2021-12-24|3174.10
#2021-12-27|3205.95
#2021-12-28|3211.69
#2021-12-29|3217.08
#2021-12-30|3209.69
#2021-12-31|3214.78
#2022-01-03|3214.60
#2022-01-04|3253.63
#2022-01-05|3209.32
#2022-01-06|3212.06
#2022-01-07|3194.07
#2022-01-10|3160.16
#2022-01-11|3190.19
#2022-01-12|3193.34
#2022-01-13|3181.60
#2022-01-14|3163.06
#2022-01-17|3164.18
#2022-01-18|3118.58
#2022-01-19|3085.37
#2022-01-20|3057.10
#2022-01-21|3002.52
#2022-01-24|3012.32
#2022-01-25|2980.56
#2022-01-26|2958.29
#2022-01-27|2938.08
#2022-01-28|3007.76
#2022-01-31|3054.63
#2022-02-01|3099.67
#2022-02-02|3085.73
#2022-02-03|3022.17
#2022-02-04|3003.56
#2022-02-07|2995.93
#2022-02-08|3024.26
#2022-02-09|3077.52
#2022-02-10|3019.80
#2022-02-11|2973.42
#2022-02-14|2967.54
#2022-02-15|3013.01
#2022-02-16|3022.31
#2022-02-17|2957.38
#2022-02-18|2931.75
#2022-02-21|2931.72
#2022-02-22|2902.21
#2022-02-23|2842.60
#2022-02-24|2881.76
#2022-02-25|2951.50
#2022-02-28|2955.98
#2022-03-01|2885.56
#2022-03-02|2940.22
#2022-03-03|2927.01
#2022-03-04|2896.69
#2022-03-07|2801.14
#2022-03-08|2792.80
#2022-03-09|2868.46
#2022-03-10|2859.00
#2022-03-11|2836.11
#2022-03-14|2837.41
#2022-03-15|2887.14
#2022-03-16|2949.31
#2022-03-17|2987.19
#2022-03-18|3020.08
#2022-03-21|3011.09
#2022-03-22|3035.39
#2022-03-23|2992.61
#2022-03-24|3019.19
#2022-03-25|3028.88
#2022-03-28|3035.12
#2022-03-29|3092.12
#2022-03-30|3068.96
#2022-03-31|3021.87
#2022-04-01|3019.51
#2022-04-04|3030.89
#2022-04-05|2986.12
#2022-04-06|2945.04
#2022-04-07|2940.99
#2022-04-08|2926.95
#2022-04-11|2905.48
#2022-04-12|2896.65
#2022-04-13|2925.87
#2022-04-14|2916.42
#2022-04-15|2916.42
#2022-04-18|2905.94
#2022-04-19|2963.91
#2022-04-20|2973.06
#2022-04-21|2935.42
#2022-04-22|2849.24
#2022-04-25|2863.94
#2022-04-26|2784.20
#2022-04-27|2809.81
#2022-04-28|2870.53
#2022-04-29|2784.02
#2022-05-02|2789.06
#2022-05-03|2803.12
#2022-05-04|2889.64
#2022-05-05|2789.19
#2022-05-06|2753.88
#2022-05-09|2668.76
#2022-05-10|2653.09
#2022-05-11|2622.01
#2022-05-12|2624.28
#2022-05-13|2676.22
#2022-05-16|2663.21
#2022-05-17|2731.51
#2022-05-18|2638.77
#2022-05-19|2624.83
#2022-05-20|2611.96
#2022-05-23|2662.98
#2022-05-24|2637.96
#2022-05-25|2661.80
#2022-05-26|2720.21
#2022-05-27|2784.74
#2022-05-30|2785.81
#2022-05-31|2762.60
#2022-06-01|2743.31
#2022-06-02|2809.81
#2022-06-03|2788.74
#2022-06-06|2802.88
#2022-06-07|2832.39
#2022-06-08|2787.68
#2022-06-09|2722.19
#2022-06-10|2632.60
#2022-06-13|2538.19
#2022-06-14|2534.61
#2022-06-15|2564.85
#2022-06-16|2461.10
#2022-06-17|2469.16
#2022-06-20|2470.83
#2022-06-21|2510.23
#2022-06-22|2501.57
#2022-06-23|2501.68
#2022-06-24|2597.42
#2022-06-27|2588.56
#2022-06-28|2542.11
#2022-06-29|2528.90
#2022-06-30|2520.28
#2022-07-01|2547.36
#2022-07-04|2548.76
#2022-07-05|2532.70
#2022-07-06|2540.12
#2022-07-07|2574.68
#2022-07-08|2564.90
#2022-07-11|2546.29
#2022-07-12|2537.82
#2022-07-13|2518.74
#2022-07-14|2503.11
#2022-07-15|2550.72
#2022-07-18|2537.70
#2022-07-19|2628.98
#2022-07-20|2651.17
#2022-07-21|2681.13
#2022-07-22|2668.01
#2022-07-25|2676.08
#2022-07-26|2655.16
#2022-07-27|2702.56
#2022-07-28|2755.10
#2022-07-29|2798.57
#2022-08-01|2801.16
#2022-08-02|2770.82
#2022-08-03|2805.99
#2022-08-04|2814.03
#2022-08-05|2818.29
#2022-08-08|2816.57
#2022-08-09|2793.82
#2022-08-10|2862.14
#2022-08-11|2868.31
#2022-08-12|2910.23
#2022-08-15|2922.41
#2022-08-16|2932.39
#2022-08-17|2900.93
#2022-08-18|2911.95
#2022-08-19|2872.69
#2022-08-22|2811.63
#2022-08-23|2806.91
#2022-08-24|2816.14
#2022-08-25|2861.06
#2022-08-26|2758.53
#2022-08-29|2741.16
#2022-08-30|2707.86
#2022-08-31|2684.47
#2022-09-01|2681.39
#2022-09-02|2654.41
#2022-09-05|2653.93
#2022-09-06|2655.33
#2022-09-07|2702.40
#2022-09-08|2715.55
#2022-09-09|2758.23
#2022-09-12|2784.03
#2022-09-13|2675.84
#2022-09-14|2667.47
#2022-09-15|2635.68
#2022-09-16|2588.34
#2022-09-19|2613.61
#2022-09-20|2579.18
#2022-09-21|2539.69
#2022-09-22|2495.29
#2022-09-23|2452.90
#2022-09-26|2419.80
#2022-09-27|2409.82
#2022-09-28|2465.81
#2022-09-29|2426.67
#2022-09-30|2399.05
#2022-10-03|2470.74
#2022-10-04|2558.64
#2022-10-05|2552.73
#2022-10-06|2526.14
#2022-10-07|2471.49
#2022-10-10|2464.99
#2022-10-11|2450.80
#2022-10-12|2432.54
#2022-10-13|2488.70
#2022-10-14|2432.00
#2022-10-17|2496.93
#2022-10-18|2546.20
#2022-10-19|2519.65
#2022-10-20|2482.22
#2022-10-21|2540.73
#2022-10-24|2569.25
#2022-10-25|2617.05
#2022-10-26|2636.17
#2022-10-27|2653.32
#2022-10-28|2714.04
#2022-10-31|2698.40
#2022-11-01|2699.34
#2022-11-02|2629.45
#2022-11-03|2608.19
#2022-11-04|2653.21
#2022-11-07|2691.28
#2022-11-08|2716.56
#2022-11-09|2662.27
#2022-11-10|2807.90
#2022-11-11|2816.49
#2022-11-14|2797.28
#2022-11-15|2821.33
#2022-11-16|2799.19
#2022-11-17|2785.16
#2022-11-18|2801.83
#2022-11-21|2797.08
#2022-11-22|2829.42
#2022-11-23|2843.67
#2022-11-24|2844.21
#2022-11-25|2855.38
#2022-11-28|2805.13
#2022-11-29|2809.39
#2022-11-30|2874.62
#2022-12-01|2881.57
#2022-12-02|2889.72
#2022-12-05|2835.55
#2022-12-06|2794.11
#2022-12-07|2793.89
#2022-12-08|2813.06
#2022-12-09|2791.32
#2022-12-12|2840.44
#2022-12-13|2855.50
#2022-12-14|2842.80
#2022-12-15|2765.62
#2022-12-16|2742.68
#2022-12-19|2717.58
#2022-12-20|2726.03
#2022-12-21|2770.30
#2022-12-22|2733.71
#2022-12-23|2751.54
#2022-12-26|2751.54
#2022-12-27|2758.83
#2022-12-28|2723.48
#2022-12-29|2767.02
#2022-12-30|2756.45
#2023-01-02|2756.45
#2023-01-03|2765.25
#2023-01-04|2799.37
#2023-01-05|2760.70
#2023-01-06|2835.84
#2023-01-09|2837.24
#2023-01-10|2854.20
#2023-01-11|2888.00
#2023-01-12|2905.18
#2023-01-13|2905.58
#2023-01-16|2905.35
#2023-01-17|2892.00
#2023-01-18|2844.18
#2023-01-19|2798.46
#2023-01-20|2851.76
#2023-01-23|2881.74
#2023-01-24|2888.47
#2023-01-25|2875.83
#2023-01-26|2885.39
#2023-01-27|2906.08
#2023-01-30|2878.47
#2023-01-31|2926.70
#2023-02-01|2952.44
#2023-02-02|2985.15
#2023-02-03|2965.97
#2023-02-06|2945.85
#2023-02-07|2965.88
#2023-02-08|2940.17
#2023-02-09|2916.08
#2023-02-10|2927.28
#2023-02-13|2951.59
#2023-02-14|2945.06
#2023-02-15|2964.38
#2023-02-16|2929.91
#2023-02-17|2929.41
#2023-02-20|2929.74
#2023-02-21|2865.08
#2023-02-22|2860.24
#2023-02-23|2875.61
#2023-02-24|2855.26
#2023-02-27|2871.99
#2023-02-28|2866.55
#2023-03-01|2873.35
#2023-03-02|2901.81
#2023-03-03|2939.80
#2023-03-06|2932.05
#2023-03-07|2889.37
#2023-03-08|2893.34
#2023-03-09|2848.53
#2023-03-10|2785.40
#2023-03-13|2754.67
#2023-03-14|2795.76
#2023-03-15|2737.44
#2023-03-16|2770.76
#2023-03-17|2726.76
#2023-03-20|2759.08
#2023-03-21|2801.92
#2023-03-22|2749.78
#2023-03-23|2749.48
#2023-03-24|2752.34
#2023-03-27|2775.72
#2023-03-28|2783.15
#2023-03-29|2822.49
#2023-03-30|2829.51
#2023-03-31|2870.57
#2023-04-03|2877.75
#2023-04-04|2824.29
#2023-04-05|2791.22
#2023-04-06|2787.30
#2023-04-07|2787.30
#2023-04-10|2807.61
#2023-04-11|2828.55
#2023-04-12|2830.38
#2023-04-13|2855.01
#2023-04-14|2851.56
#2023-04-17|2869.36
#2023-04-18|2876.59
#2023-04-19|2873.03
#2023-04-20|2869.36
#2023-04-21|2865.29
#2023-04-24|2868.18
#2023-04-25|2813.29
#2023-04-26|2771.66
#2023-04-27|2823.61
#2023-04-28|2855.53
#2023-05-01|2860.97
#2023-05-02|2821.31
#2023-05-03|2813.31
#2023-05-04|2786.60
#2023-05-05|2839.29
#2023-05-08|2833.12
#2023-05-09|2826.58
#2023-05-10|2818.45
#2023-05-11|2806.23
#2023-05-12|2805.18
#2023-05-15|2824.76
#2023-05-16|2790.54
#2023-05-17|2835.97
#2023-05-18|2859.83
#2023-05-19|2848.27
#2023-05-22|2852.70
#2023-05-23|2809.92
#2023-05-24|2772.21
#2023-05-25|2777.63
#2023-05-26|2807.38
#2023-05-29|2808.16
#2023-05-30|2799.21
#2023-05-31|2765.24
#2023-06-01|2803.84
#2023-06-02|2882.32
#2023-06-05|2856.69
#2023-06-06|2887.80
#2023-06-07|2919.93
#2023-06-08|2912.75
#2023-06-09|2905.83
#2023-06-12|2927.78
#2023-06-13|2951.39
#2023-06-14|2942.79
#2023-06-15|2982.09
#2023-06-16|2977.59
#2023-06-19|2976.91
#2023-06-20|2957.69
#2023-06-21|2967.38
#2023-06-22|2952.04
#2023-06-23|2929.44
#2023-06-26|2939.50
#2023-06-27|2976.31
#2023-06-28|2977.14
#2023-06-29|3014.24
#2023-06-30|3041.71
#2023-07-03|3048.85
#2023-07-04|3049.33
#2023-07-05|3030.07
#2023-07-06|3002.20
#2023-07-07|3006.33
#2023-07-10|3043.12
#2023-07-11|3078.21
#2023-07-12|3087.06
#2023-07-13|3102.36
#2023-07-14|3091.67
#2023-07-17|3107.88
#2023-07-18|3123.50
#2023-07-19|3121.49
#2023-07-20|3118.12
#2023-07-21|3106.38
#2023-07-24|3118.15
#2023-07-25|3118.37
#2023-07-26|3131.90
#2023-07-27|3101.48
#2023-07-28|3119.18
#2023-07-31|3132.91
#2023-08-01|3146.39
#2023-08-02|3107.18
#2023-08-03|3091.16
#2023-08-04|3073.18
#2023-08-07|3105.88
#2023-08-08|3087.22
#2023-08-09|3081.06
#2023-08-10|3079.09
#2023-08-11|3078.05
#2023-08-14|3084.98
#2023-08-15|3043.53
#2023-08-16|3025.39
#2023-08-17|2997.73
#2023-08-18|2999.18
#2023-08-21|2997.56
#2023-08-22|2996.92
#2023-08-23|3026.70
#2023-08-24|2994.19
#2023-08-25|3017.64
#2023-08-28|3043.20
#2023-08-29|3071.33
#2023-08-30|3085.44
#2023-08-31|3073.59
#2023-09-01|3097.90
#2023-09-04|3097.74
#2023-09-05|3045.37
#2023-09-06|3035.17
#2023-09-07|3022.84
#2023-09-08|3010.39
#2023-09-11|3014.59
#2023-09-12|3002.66
#2023-09-13|2988.96
#2023-09-14|3013.39
#2023-09-15|2997.29
#2023-09-18|3003.14
#2023-09-19|2987.95
#2023-09-20|2972.87
#2023-09-21|2917.79
#2023-09-22|2910.45
#2023-09-25|2921.37
#2023-09-26|2876.27
#2023-09-27|2891.09
#2023-09-28|2906.79
#2023-09-29|2892.97
#2023-10-02|2870.06
#2023-10-03|2841.45
#2023-10-04|2859.47
#2023-10-05|2848.61
#2023-10-06|2879.94
#2023-10-09|2907.31
#2023-10-10|2929.77
#2023-10-11|2943.53
#2023-10-12|2908.62
#2023-10-13|2883.61
#2023-10-16|2917.62
#2023-10-17|2930.81
#2023-10-18|2860.45
#2023-10-19|2830.73
#2023-10-20|2802.13
#2023-10-23|2787.15
#2023-10-24|2804.51
#2023-10-25|2770.39
#2023-10-26|2749.41
#2023-10-27|2727.29
#2023-10-30|2761.21
#2023-10-31|2784.69
#2023-11-01|2801.65
#2023-11-02|2860.48
#2023-11-03|2893.02
#2023-11-06|2882.87
#2023-11-07|2878.67
#2023-11-08|2884.81
#2023-11-09|2870.39
#2023-11-10|2908.03
#2023-11-13|2906.41
#2023-11-14|2974.67
#2023-11-15|2984.68
#2023-11-16|2979.69
#2023-11-17|2998.13
#2023-11-20|3008.54
#2023-11-21|3008.23
#2023-11-22|3018.40
#2023-11-23|3019.59
#2023-11-24|3031.25
#2023-11-27|3017.48
#2023-11-28|3012.14
#2023-11-29|3026.17
#2023-11-30|3055.04
#2023-12-01|3103.53
#2023-12-04|3105.03
#2023-12-05|3079.99
#2023-12-06|3090.43
#2023-12-07|3097.99
#2023-12-08|3108.98
#2023-12-11|3132.95
#2023-12-12|3146.13
#2023-12-13|3191.81
#2023-12-14|3231.38
#2023-12-15|3224.41
#2023-12-18|3228.18
#2023-12-19|3257.40
#2023-12-20|3208.17
#2023-12-21|3246.46
#2023-12-22|3262.03
#2023-12-25|3262.03
#2023-12-26|3281.52
#2023-12-27|3286.09
#2023-12-28|3287.23
#2023-12-29|3277.91
#2024-01-01|3277.91
#2024-01-02|3249.85
#2024-01-03|3196.18
#2024-01-04|3199.81
#2024-01-05|3205.56
#2024-01-08|3229.95
#2024-01-09|3217.15
#2024-01-10|3229.85
#2024-01-11|3222.47
#2024-01-12|3227.46
#2024-01-15|3226.86
#2024-01-16|3199.86
#2024-01-17|3181.23
#2024-01-18|3215.10
#2024-01-19|3242.70
#2024-01-22|3270.90
#2024-01-23|3264.58
#2024-01-24|3242.41
#2024-01-25|3265.27
#2024-01-26|3269.54
#2024-01-29|3298.29
#2024-01-30|3304.46
#2024-01-31|3263.76
#2024-02-01|3319.34
#2024-02-02|3334.54
#2024-02-05|3307.46
#2024-02-06|3329.76
#2024-02-07|3355.80
#2024-02-08|3354.43
#2024-02-09|3365.47
#2024-02-12|3374.81
#2024-02-13|3326.24
#2024-02-14|3371.21
#2024-02-15|3401.41
#2024-02-16|3382.06
#2024-02-19|3381.95
#2024-02-20|3357.52
#2024-02-21|3367.59
#2024-02-22|3416.49
#2024-02-23|3437.53
#2024-02-26|3436.46
#2024-02-27|3442.32
#2024-02-28|3452.34
#2024-02-29|3459.70
#2024-03-01|3475.13
#2024-03-04|3477.91
#2024-03-05|3451.53
#2024-03-06|3472.64
#2024-03-07|3498.81
#2024-03-08|3491.43
#2024-03-11|3475.69
#2024-03-12|3498.40
#2024-03-13|3506.37
#2024-03-14|3488.43
#2024-03-15|3486.12
#2024-03-18|3494.05
#2024-03-19|3520.11
#2024-03-20|3562.79
#2024-03-21|3584.64
#2024-03-22|3556.55
#2024-03-25|3536.62
#2024-03-26|3533.92
#2024-03-27|3577.60
#2024-03-28|3589.64
#2024-03-29|3589.64
#2024-04-01|3557.54
#2024-04-02|3536.57
#2024-04-03|3549.36
#2024-04-04|3514.54
#2024-04-05|3557.58
#2024-04-08|3561.27
#2024-04-09|3551.83
#2024-04-10|3508.22
#2024-04-11|3511.56
#2024-04-12|3471.38
#2024-04-15|3442.19
#2024-04-16|3431.05
#2024-04-17|3412.38
#2024-04-18|3401.90
#2024-04-19|3404.50
#2024-04-22|3430.56
#2024-04-23|3478.49
#2024-04-24|3453.89
#2024-04-25|3453.90
#2024-04-26|3462.81
#2024-04-29|3476.50
#2024-04-30|3419.93
#2024-05-01|3402.78
#2024-05-02|3427.52
#2024-05-03|3449.67
#2024-05-06|3487.65
#2024-05-07|3502.65
#2024-05-08|3510.21
#2024-05-09|3536.06
#2024-05-10|3544.24
#2024-05-13|3528.71
#2024-05-14|3532.98
#2024-05-15|3556.07
#2024-05-16|3532.68
#2024-05-17|3536.88
#2024-05-20|3543.43
#2024-05-21|3530.94
#2024-05-22|3524.76
#2024-05-23|3483.96
#2024-05-24|3502.52
#2024-05-27|3503.40
#2024-05-28|3460.89
#2024-05-29|3414.06
#2024-05-30|3434.59
#2024-05-31|3468.63
#2024-06-03|3431.61
#2024-06-04|3420.74
#2024-06-05|3453.18
#2024-06-06|3439.49
#2024-06-07|3435.92
#2024-06-10|3441.05
#2024-06-11|3420.96
#2024-06-12|3438.58
#2024-06-13|3421.86
#2024-06-14|3392.07
#2024-06-17|3420.84
#2024-06-18|3433.60
#2024-06-19|3432.39
#2024-06-20|3443.29
#2024-06-21|3442.71
#2024-06-24|3455.70
#2024-06-25|3425.66
#2024-06-26|3418.98
#2024-06-27|3408.86
#2024-06-28|3409.13
#2024-07-01|3377.99
#2024-07-02|3402.36
#2024-07-03|3418.27
#2024-07-04|3418.25
#2024-07-05|3404.12
#2024-07-08|3403.33
#2024-07-09|3384.31
#2024-07-10|3406.76
#2024-07-11|3455.65
#2024-07-12|3486.07
#2024-07-15|3521.18
#2024-07-16|3602.90
#2024-07-17|3574.81
#2024-07-18|3548.77
#2024-07-19|3519.99
#2024-07-22|3560.35
#2024-07-23|3555.63
#2024-07-24|3475.05
#2024-07-25|3499.47
#2024-07-26|3564.98
#2024-07-29|3565.97
#2024-07-30|3583.89
#2024-07-31|3626.11
#2024-08-01|3563.51
#2024-08-02|3483.33
#2024-08-05|3403.91
#2024-08-06|3435.64
#2024-08-07|3411.41
#2024-08-08|3478.82
#2024-08-09|3480.77
#2024-08-12|3459.98
#2024-08-13|3499.93
#2024-08-14|3513.17
#2024-08-15|3569.26
#2024-08-16|3568.76
#2024-08-19|3586.14
#2024-08-20|3576.57
#2024-08-21|3600.08
#2024-08-22|3592.90
#2024-08-23|3633.69
#2024-08-26|3636.05
#2024-08-27|3637.82
#2024-08-28|3630.22
#2024-08-29|3662.93
#2024-08-30|3697.33
#2024-09-02|3697.16
#2024-09-03|3622.19
#2024-09-04|3625.79
#2024-09-05|3587.96
#2024-09-06|3548.81
#2024-09-09|3600.37
#2024-09-10|3605.78
#2024-09-11|3618.41
#2024-09-12|3650.08
#2024-09-13|3680.60
#2024-09-16|3709.56
#2024-09-17|3723.74
#2024-09-18|3714.09
#2024-09-19|3774.74
#2024-09-20|3751.19
#2024-09-23|3773.08
#2024-09-24|3765.89
#2024-09-25|3742.56
#2024-09-26|3775.98
#2024-09-27|3785.77
#2024-09-30|3799.08
#2024-10-01|3792.83
#2024-10-02|3791.40
#2024-10-03|3773.80
#2024-10-04|3802.59
#2024-10-07|3785.03
#2024-10-08|3792.50
#2024-10-09|3822.45
#2024-10-10|3801.93
#2024-10-11|3852.22
#2024-10-14|3879.85
#2024-10-15|3862.46
#2024-10-16|3903.90
#2024-10-17|3903.27
#2024-10-18|3908.79
#2024-10-21|3882.69
#2024-10-22|3842.72
#2024-10-23|3831.85
#2024-10-24|3816.12
#2024-10-25|3802.13
#2024-10-28|3824.05
#2024-10-29|3806.15
#2024-10-30|3810.33
#2024-10-31|3771.57
#2024-11-01|3785.63
#2024-11-04|3785.81
#2024-11-05|3838.81
#2024-11-06|4002.13
#2024-11-07|3983.16
#2024-11-08|4013.12
#2024-11-11|4054.88
#2024-11-12|4020.92
#2024-11-13|4022.36
#2024-11-14|3966.18
#2024-11-15|3938.60
#2024-11-18|3945.25
#2024-11-19|3943.59
#2024-11-20|3943.77
#2024-11-21|3998.00
#2024-11-22|4044.42
#2024-11-25|4080.36
#2024-11-26|4075.48
#2024-11-27|4067.08
#2024-11-28|4067.89
#2024-11-29|4085.06
#2024-12-02|4064.82
#2024-12-03|4037.91
#2024-12-04|4048.34
#2024-12-05|4012.57
#2024-12-06|4015.96
#2024-12-09|3977.00
#2024-12-10|3972.67
#2024-12-11|3984.31
#2024-12-12|3958.45
#2024-12-13|3946.59
#2024-12-16|3952.21
#2024-12-17|3921.32
#2024-12-18|3800.19
#2024-12-19|3808.17
#2024-12-20|3846.45
#2024-12-23|3841.51
#2024-12-24|3876.67
#2024-12-25|3876.67
#2024-12-26|3882.59
#2024-12-27|3847.33
#2024-12-30|3807.79
#2024-12-31|3807.15
#2025-01-01|3807.15
#2025-01-02|3790.43
#2025-01-03|3832.44
#2025-01-06|3820.78
#2025-01-07|3809.16
#2025-01-08|3819.84
#2025-01-09|3819.09
#2025-01-10|3753.37
#2025-01-13|3788.94
#2025-01-14|3837.80
#2025-01-15|3883.41
#2025-01-16|3915.34
#2025-01-17|3937.57
#2025-01-20|3939.43
#2025-01-21|4008.90
#2025-01-22|4009.40
#2025-01-23|4046.79
#2025-01-24|4032.53
#2025-01-27|3996.01
#2025-01-28|3981.29
#2025-01-29|3972.86
#2025-01-30|4026.63
#2025-01-31|3996.73
#2025-02-03|3960.21
#2025-02-04|3954.40
#2025-02-05|3989.69
#2025-02-06|3988.61
#2025-02-07|3961.47
#2025-02-10|3983.97
#2025-02-11|3977.04
#2025-02-12|3945.83
#2025-02-13|3959.31
#2025-02-14|3952.34
#2025-02-17|3952.16
#2025-02-18|3983.14
#2025-02-19|3974.21
#2025-02-20|3937.97
#2025-02-21|3847.86
#2025-02-24|3833.37
#2025-02-25|3853.96
#2025-02-26|3853.38
#2025-02-27|3840.25
#2025-02-28|3890.68
#2025-03-03|3829.20
#2025-03-04|3741.86
#2025-03-05|3795.53
#2025-03-06|3750.19
#2025-03-07|3775.83
#2025-03-10|3705.91
#2025-03-11|3652.91
#2025-03-12|3657.21
#2025-03-13|3612.39
#2025-03-14|3681.89
#2025-03-17|3723.33
#2025-03-18|3700.91
#2025-03-19|3748.71
#2025-03-20|3723.23
#2025-03-21|3699.03
#2025-03-24|3776.49
#2025-03-25|3777.91
#2025-03-26|3757.94
#2025-03-27|3744.57
#2025-03-28|3662.03
#2025-03-31|3691.09
#2025-04-01|3709.43
#2025-04-02|3748.21
#2025-04-03|3541.62
#2025-04-04|3326.26
#2025-04-07|3309.03
#2025-04-08|3266.62
#2025-04-09|3561.43
#2025-04-10|3448.18
#2025-04-11|3510.44
#2025-04-14|3545.93
#2025-04-15|3532.67
#2025-04-16|3483.55
#2025-04-17|3496.23
#2025-04-18|3496.23
#2025-04-21|3419.61
#2025-04-22|3496.78
#2025-04-23|3545.15
#2025-04-24|3605.54
#2025-04-25|3602.41
#2025-04-28|3610.98
#2025-04-29|3641.88
#2025-04-30|3664.24
#2025-05-01|3680.48
#2025-05-02|3750.07
#2025-05-05|3746.18
#2025-05-06|3715.93
#2025-05-07|3736.01
#2025-05-08|3790.71
#2025-05-09|3793.51
#2025-05-12|3915.50
#2025-05-13|3935.19
#2025-05-14|3920.35
#2025-05-15|3949.30
#2025-05-16|3983.12
#2025-05-19|3992.53
#2025-05-20|3973.21
#2025-05-21|3892.46
#2025-05-22|3892.86
#2025-05-23|3870.39
#2025-05-26|3872.18
#2025-05-27|3946.13
#2025-05-28|3927.61
#2025-05-29|3940.27
#2025-05-30|3943.55
#2025-06-02|3931.63
#2025-06-03|3971.21
#2025-06-04|3979.38
#2025-06-05|3975.92
#2025-06-06|4012.43
#2025-06-09|4008.97
#2025-06-10|4009.60
#2025-06-11|4008.93
#2025-06-12|4000.72
#2025-06-13|3924.61
#2025-06-16|3962.72
#2025-06-17|3935.10
#2025-06-18|3899.52
#2025-06-19|3899.36
#2025-06-20|3894.23
#2025-06-23|3950.57
#2025-06-24|3997.03
#2025-06-25|3958.93
#2025-06-26|3996.02
#2025-06-27|4031.76
#2025-06-30|4055.40
#2025-07-01|4080.28
#2025-07-02|4097.83
#2025-07-03|4131.51
#2025-07-04|4131.13
#2025-07-07|4101.89
#2025-07-08|4097.34
#2025-07-09|4124.32
#2025-07-10|4136.03
#2025-07-11|4097.66
#2025-07-14|4117.07
#2025-07-15|4076.34
#2025-07-16|4100.27
#2025-07-17|4138.90
#2025-07-18|4126.12
#2025-07-21|4105.17
#2025-07-22|4125.81
#2025-07-23|4181.29
#2025-07-24|4165.01
#2025-07-25|4210.47
#2025-07-28|4195.52
#2025-07-29|4156.13
#2025-07-30|4135.26
#2025-07-31|4120.57
#2025-08-01|4052.41
#2025-08-04|4098.33
#2025-08-05|4082.94
#2025-08-06|4083.81
#2025-08-07|4061.65
#2025-08-08|4074.14
#2025-08-11|4059.17
#2025-08-12|4114.19
#2025-08-13|4154.24
#2025-08-14|4123.84
#2025-08-15|4097.65
#2025-08-18|4106.63
#2025-08-19|4110.95
#2025-08-20|4106.57
#2025-08-21|4097.61
#2025-08-22|4181.26
#2025-08-25|4143.92
#2025-08-26|4178.47
#2025-08-27|4178.91
#2025-08-28|4186.34
#2025-08-29|4165.97
#2025-09-01|4165.77
#2025-09-02|4127.22
#2025-09-03|4109.77
#2025-09-04|4152.57
#2025-09-05|4136.76
#2025-09-08|4136.78
#2025-09-09|4106.00
#2025-09-10|4111.10
#2025-09-11|4168.17
#2025-09-12|4123.24
#2025-09-15|4139.55
#2025-09-16|4137.83
#2025-09-17|4141.65
#2025-09-18|4169.08
#2025-09-19|4166.79
#2025-09-22|4180.71
#2025-09-23|4159.51
#2025-09-24|4136.54
#2025-09-25|4105.58
#2025-09-26|4137.40
#2025-09-29|4154.54
#2025-09-30|4175.91
#2025-10-01|4179.05
#2025-10-02|4199.81
#2025-10-03|4215.14
#2025-10-06|4226.26
#2025-10-07|4210.73
#2025-10-08|4237.39
#2025-10-09|4182.51
#2025-10-10|4082.77
#2025-10-13|4131.27
#2025-10-14|4189.88
#2025-10-15|4172.51
#2025-10-16|4124.45
#2025-10-17|4145.66
#2025-10-20|4196.05
#2025-10-21|4233.54
#2025-10-22|4179.62
#2025-10-23|4229.45
#2025-10-24|4245.98
#2025-10-27|4260.57
#2025-10-28|4242.94
#2025-10-29|4212.05
#2025-10-30|4189.71
#2025-10-31|4203.23
#2025-11-03|4178.50
#2025-11-04|4142.95
#2025-11-05|4165.60
#2025-11-06|4130.35
#2025-11-07|4148.20
#2025-11-10|4168.42
#2025-11-11|4174.26
#2025-11-12|4182.65
#2025-11-13|4105.55
#2025-11-14|4081.39
#2025-11-17|4019.60
#2025-11-18|3992.63
#2025-11-19|4012.42
#2025-11-20|3958.32
#2025-11-21|4026.24
#2025-11-24|4043.31
#2025-11-25|4111.10
#2025-11-26|4132.07
#2025-11-27|4132.35
#2025-11-28|4156.19
#2025-12-01|4105.04
#2025-12-02|4125.58
#2025-12-03|4168.93
#2025-12-04|4184.22
#2025-12-05|4179.90
#2025-12-08|4165.88
#2025-12-09|4143.43
#2025-12-10|4220.99
#2025-12-11|4294.10
#2025-12-12|4265.70
#2025-12-15|4263.86
#2025-12-16|4242.32
#2025-12-17|4185.64
#2025-12-18|4214.31
#2025-12-19|4251.30
#2025-12-22|4295.81
#2025-12-23|4295.32
#2025-12-24|4308.88
#2025-12-25|4308.88
#2025-12-26|4302.16
#2025-12-29|4287.39
#2025-12-30|4271.11
#2025-12-31|4229.99
#2026-01-01|4229.99
#2026-01-02|4289.13
#2026-01-05|4357.03
#2026-01-06|4421.21
#2026-01-07|4348.41
#2026-01-08|4386.88
#2026-01-09|4430.20
#2026-01-12|4435.56
#2026-01-13|4419.91
#2026-01-14|4433.25
#2026-01-15|4465.76
#2026-01-16|4489.21
#2026-01-19|4489.78
#2026-01-20|4390.53
#2026-01-21|4458.66
#2026-01-22|4462.88
#2026-01-23|4418.88
#2026-01-26|4419.85
#2026-01-27|4425.24
#2026-01-28|4408.61
#2026-01-29|4445.84
#2026-01-30|4411.31
#2026-02-02|4472.90
#2026-02-03|4488.01
#2026-02-04|4507.10
#2026-02-05|4467.77
#2026-02-06|4589.33
#2026-02-09|4596.88
#2026-02-10|4613.51
#2026-02-11|4618.96
#2026-02-12|4547.72
#2026-02-13|4568.07
#2026-02-16|4568.13
#2026-02-17|4585.19
#2026-02-18|4600.06
#2026-02-19|4618.58
#2026-02-20|4637.79
#2026-02-23|4539.79
#2026-02-24|4595.81
#2026-02-25|4580.90
#2026-02-26|4615.58
#2026-02-27|4607.71
#2026-03-02|4638.80
#2026-03-03|4560.11
#2026-03-04|4576.95
#2026-03-05|4488.78
#2026-03-06|4413.39
#2026-03-09|4437.24
#2026-03-10|4412.72
#2026-03-11|4387.54
#2026-03-12|4277.93
#2026-03-13|4263.99
#2026-03-16|4305.88
#2026-03-17|4315.50
#2026-03-18|4257.10
#2026-03-19|4240.76
#2026-03-20|4185.52
#2026-03-23|4252.17
#2026-03-24|4270.40
#2026-03-25|4303.67
#2026-03-26|4217.97
#2026-03-27|4148.66
#2026-03-30|4103.86
#2026-03-31|4226.47
#2026-04-01|4273.97
#2026-04-02|4263.30
#2026-04-03|4263.30
#2026-04-06|4293.22
#2026-04-07|4279.78
#2026-04-08|4442.18
#2026-04-09|4472.94
#2026-04-10|4451.69