Table Data - Nasdaq North America Industrial Goods and Services Net Total Return Index
| Title | Nasdaq North America Industrial Goods and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA5020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 580.71 |
| 2001-04-02 | 577.01 |
| 2001-04-03 | 554.91 |
| 2001-04-04 | 555.19 |
| 2001-04-05 | 583.93 |
| 2001-04-06 | 571.24 |
| 2001-04-09 | 580.68 |
| 2001-04-10 | 600.47 |
| 2001-04-11 | 593.71 |
| 2001-04-12 | 608.64 |
| 2001-04-13 | . |
| 2001-04-16 | 605.21 |
| 2001-04-17 | 612.42 |
| 2001-04-18 | 644.24 |
| 2001-04-19 | 650.88 |
| 2001-04-20 | 645.44 |
| 2001-04-23 | 634.43 |
| 2001-04-24 | 627.16 |
| 2001-04-25 | 642.72 |
| 2001-04-26 | 654.63 |
| 2001-04-27 | 663.75 |
| 2001-04-30 | 657.01 |
| 2001-05-01 | 660.65 |
| 2001-05-02 | 663.24 |
| 2001-05-03 | 654.79 |
| 2001-05-04 | 665.70 |
| 2001-05-07 | 666.21 |
| 2001-05-08 | 664.87 |
| 2001-05-09 | 664.22 |
| 2001-05-10 | 669.88 |
| 2001-05-11 | 662.63 |
| 2001-05-14 | 667.00 |
| 2001-05-15 | 671.55 |
| 2001-05-16 | 694.20 |
| 2001-05-17 | 701.35 |
| 2001-05-18 | 705.81 |
| 2001-05-21 | 715.55 |
| 2001-05-22 | 712.12 |
| 2001-05-23 | 696.58 |
| 2001-05-24 | 696.22 |
| 2001-05-25 | 684.64 |
| 2001-05-28 | . |
| 2001-05-29 | 679.46 |
| 2001-05-30 | 668.31 |
| 2001-05-31 | 672.17 |
| 2001-06-01 | 675.34 |
| 2001-06-04 | 679.22 |
| 2001-06-05 | 683.73 |
| 2001-06-06 | 677.56 |
| 2001-06-07 | 680.01 |
| 2001-06-08 | 669.98 |
| 2001-06-11 | 660.54 |
| 2001-06-12 | 666.24 |
| 2001-06-13 | 658.97 |
| 2001-06-14 | 652.24 |
| 2001-06-15 | 651.39 |
| 2001-06-18 | 650.84 |
| 2001-06-19 | 644.66 |
| 2001-06-20 | 651.92 |
| 2001-06-21 | 655.74 |
| 2001-06-22 | 653.62 |
| 2001-06-25 | 643.51 |
| 2001-06-26 | 639.70 |
| 2001-06-27 | 637.28 |
| 2001-06-28 | 644.41 |
| 2001-06-29 | 645.48 |
| 2001-07-02 | 651.74 |
| 2001-07-03 | 649.34 |
| 2001-07-04 | . |
| 2001-07-05 | 643.36 |
| 2001-07-06 | 627.01 |
| 2001-07-09 | 628.50 |
| 2001-07-10 | 619.42 |
| 2001-07-11 | 610.34 |
| 2001-07-12 | 634.71 |
| 2001-07-13 | 637.79 |
| 2001-07-16 | 627.25 |
| 2001-07-17 | 633.17 |
| 2001-07-18 | 631.16 |
| 2001-07-19 | 635.89 |
| 2001-07-20 | 635.58 |
| 2001-07-23 | 624.41 |
| 2001-07-24 | 610.17 |
| 2001-07-25 | 613.82 |
| 2001-07-26 | 618.32 |
| 2001-07-27 | 624.87 |
| 2001-07-30 | 618.75 |
| 2001-07-31 | 620.70 |
| 2001-08-01 | 619.21 |
| 2001-08-02 | 616.48 |
| 2001-08-03 | 618.08 |
| 2001-08-06 | 608.22 |
| 2001-08-07 | 615.15 |
| 2001-08-08 | 604.17 |
| 2001-08-09 | 604.77 |
| 2001-08-10 | 611.31 |
| 2001-08-13 | 609.51 |
| 2001-08-14 | 606.59 |
| 2001-08-15 | 604.32 |
| 2001-08-16 | 605.29 |
| 2001-08-17 | 595.76 |
| 2001-08-20 | 600.17 |
| 2001-08-21 | 592.31 |
| 2001-08-22 | 597.75 |
| 2001-08-23 | 596.88 |
| 2001-08-24 | 608.74 |
| 2001-08-27 | 609.06 |
| 2001-08-28 | 599.82 |
| 2001-08-29 | 594.00 |
| 2001-08-30 | 585.76 |
| 2001-08-31 | 591.13 |
| 2001-09-03 | . |
| 2001-09-04 | 588.05 |
| 2001-09-05 | 589.27 |
| 2001-09-06 | 577.37 |
| 2001-09-07 | 562.95 |
| 2001-09-10 | 560.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 515.01 |
| 2001-09-18 | 505.46 |
| 2001-09-19 | 492.51 |
| 2001-09-20 | 465.89 |
| 2001-09-21 | 468.17 |
| 2001-09-24 | 501.29 |
| 2001-09-25 | 503.99 |
| 2001-09-26 | 497.04 |
| 2001-09-27 | 501.61 |
| 2001-09-28 | 516.83 |
| 2001-10-01 | 512.57 |
| 2001-10-02 | 519.68 |
| 2001-10-03 | 531.34 |
| 2001-10-04 | 530.69 |
| 2001-10-05 | 531.46 |
| 2001-10-08 | 526.23 |
| 2001-10-09 | 524.09 |
| 2001-10-10 | 538.90 |
| 2001-10-11 | 553.19 |
| 2001-10-12 | 549.00 |
| 2001-10-15 | 549.15 |
| 2001-10-16 | 550.37 |
| 2001-10-17 | 536.95 |
| 2001-10-18 | 533.84 |
| 2001-10-19 | 535.01 |
| 2001-10-22 | 540.65 |
| 2001-10-23 | 539.62 |
| 2001-10-24 | 541.08 |
| 2001-10-25 | 550.41 |
| 2001-10-26 | 559.80 |
| 2001-10-29 | 542.05 |
| 2001-10-30 | 529.66 |
| 2001-10-31 | 531.70 |
| 2001-11-01 | 544.90 |
| 2001-11-02 | 550.69 |
| 2001-11-05 | 560.00 |
| 2001-11-06 | 567.98 |
| 2001-11-07 | 566.50 |
| 2001-11-08 | 571.93 |
| 2001-11-09 | 571.86 |
| 2001-11-12 | 565.85 |
| 2001-11-13 | 578.09 |
| 2001-11-14 | 582.84 |
| 2001-11-15 | 586.71 |
| 2001-11-16 | 584.78 |
| 2001-11-19 | 592.64 |
| 2001-11-20 | 587.06 |
| 2001-11-21 | 581.79 |
| 2001-11-22 | . |
| 2001-11-23 | 589.66 |
| 2001-11-26 | 595.16 |
| 2001-11-27 | 593.88 |
| 2001-11-28 | 581.31 |
| 2001-11-29 | 585.61 |
| 2001-11-30 | 581.90 |
| 2001-12-03 | 571.85 |
| 2001-12-04 | 581.90 |
| 2001-12-05 | 595.07 |
| 2001-12-06 | 597.40 |
| 2001-12-07 | 593.44 |
| 2001-12-10 | 584.54 |
| 2001-12-11 | 585.42 |
| 2001-12-12 | 586.22 |
| 2001-12-13 | 579.42 |
| 2001-12-14 | 582.31 |
| 2001-12-17 | 590.69 |
| 2001-12-18 | 599.94 |
| 2001-12-19 | 604.44 |
| 2001-12-20 | 601.01 |
| 2001-12-21 | 606.80 |
| 2001-12-24 | 607.19 |
| 2001-12-25 | . |
| 2001-12-26 | 607.50 |
| 2001-12-27 | 613.13 |
| 2001-12-28 | 614.49 |
| 2001-12-31 | 607.83 |
| 2002-01-01 | . |
| 2002-01-02 | 609.06 |
| 2002-01-03 | 610.92 |
| 2002-01-04 | 617.53 |
| 2002-01-07 | 608.04 |
| 2002-01-08 | 605.29 |
| 2002-01-09 | 601.69 |
| 2002-01-10 | 600.05 |
| 2002-01-11 | 589.64 |
| 2002-01-14 | 585.63 |
| 2002-01-15 | 584.69 |
| 2002-01-16 | 571.01 |
| 2002-01-17 | 579.76 |
| 2002-01-18 | 578.98 |
| 2002-01-21 | . |
| 2002-01-22 | 576.30 |
| 2002-01-23 | 574.58 |
| 2002-01-24 | 579.25 |
| 2002-01-25 | 586.18 |
| 2002-01-28 | 584.55 |
| 2002-01-29 | 562.02 |
| 2002-01-30 | 569.20 |
| 2002-01-31 | 577.36 |
| 2002-02-01 | 574.15 |
| 2002-02-04 | 552.99 |
| 2002-02-05 | 550.10 |
| 2002-02-06 | 554.24 |
| 2002-02-07 | 555.27 |
| 2002-02-08 | 561.22 |
| 2002-02-11 | 571.28 |
| 2002-02-12 | 567.08 |
| 2002-02-13 | 570.90 |
| 2002-02-14 | 568.20 |
| 2002-02-15 | 564.97 |
| 2002-02-18 | . |
| 2002-02-19 | 556.31 |
| 2002-02-20 | 566.44 |
| 2002-02-21 | 563.10 |
| 2002-02-22 | 568.05 |
| 2002-02-25 | 580.32 |
| 2002-02-26 | 579.87 |
| 2002-02-27 | 584.01 |
| 2002-02-28 | 581.44 |
| 2002-03-01 | 594.08 |
| 2002-03-04 | 613.87 |
| 2002-03-05 | 609.22 |
| 2002-03-06 | 622.49 |
| 2002-03-07 | 618.76 |
| 2002-03-08 | 621.23 |
| 2002-03-11 | 625.66 |
| 2002-03-12 | 621.82 |
| 2002-03-13 | 612.67 |
| 2002-03-14 | 613.89 |
| 2002-03-15 | 614.74 |
| 2002-03-18 | 614.90 |
| 2002-03-19 | 616.88 |
| 2002-03-20 | 608.49 |
| 2002-03-21 | 599.59 |
| 2002-03-22 | 598.97 |
| 2002-03-25 | 587.72 |
| 2002-03-26 | 592.36 |
| 2002-03-27 | 597.22 |
| 2002-03-28 | 598.95 |
| 2002-03-29 | . |
| 2002-04-01 | 597.80 |
| 2002-04-02 | 593.86 |
| 2002-04-03 | 585.78 |
| 2002-04-04 | 590.52 |
| 2002-04-05 | 591.39 |
| 2002-04-08 | 591.92 |
| 2002-04-09 | 590.46 |
| 2002-04-10 | 600.57 |
| 2002-04-11 | 576.93 |
| 2002-04-12 | 580.42 |
| 2002-04-15 | 567.93 |
| 2002-04-16 | 581.10 |
| 2002-04-17 | 578.47 |
| 2002-04-18 | 575.29 |
| 2002-04-19 | 575.25 |
| 2002-04-22 | 564.70 |
| 2002-04-23 | 563.19 |
| 2002-04-24 | 558.56 |
| 2002-04-25 | 554.94 |
| 2002-04-26 | 547.71 |
| 2002-04-29 | 538.89 |
| 2002-04-30 | 550.89 |
| 2002-05-01 | 554.25 |
| 2002-05-02 | 554.55 |
| 2002-05-03 | 553.95 |
| 2002-05-06 | 541.74 |
| 2002-05-07 | 540.84 |
| 2002-05-08 | 563.12 |
| 2002-05-09 | 552.02 |
| 2002-05-10 | 543.43 |
| 2002-05-13 | 549.42 |
| 2002-05-14 | 563.05 |
| 2002-05-15 | 562.26 |
| 2002-05-16 | 565.95 |
| 2002-05-17 | 574.86 |
| 2002-05-20 | 567.13 |
| 2002-05-21 | 558.79 |
| 2002-05-22 | 559.49 |
| 2002-05-23 | 569.70 |
| 2002-05-24 | 563.19 |
| 2002-05-27 | . |
| 2002-05-28 | 557.33 |
| 2002-05-29 | 550.50 |
| 2002-05-30 | 549.46 |
| 2002-05-31 | 551.87 |
| 2002-06-03 | 535.40 |
| 2002-06-04 | 532.96 |
| 2002-06-05 | 537.51 |
| 2002-06-06 | 527.70 |
| 2002-06-07 | 529.24 |
| 2002-06-10 | 531.03 |
| 2002-06-11 | 524.11 |
| 2002-06-12 | 528.17 |
| 2002-06-13 | 523.83 |
| 2002-06-14 | 520.78 |
| 2002-06-17 | 534.03 |
| 2002-06-18 | 538.66 |
| 2002-06-19 | 532.12 |
| 2002-06-20 | 527.04 |
| 2002-06-21 | 518.14 |
| 2002-06-24 | 520.21 |
| 2002-06-25 | 508.51 |
| 2002-06-26 | 510.07 |
| 2002-06-27 | 518.46 |
| 2002-06-28 | 517.96 |
| 2002-07-01 | 508.23 |
| 2002-07-02 | 497.36 |
| 2002-07-03 | 495.87 |
| 2002-07-04 | . |
| 2002-07-05 | 517.46 |
| 2002-07-08 | 509.42 |
| 2002-07-09 | 499.03 |
| 2002-07-10 | 483.05 |
| 2002-07-11 | 484.20 |
| 2002-07-12 | 485.69 |
| 2002-07-15 | 479.85 |
| 2002-07-16 | 472.38 |
| 2002-07-17 | 477.91 |
| 2002-07-18 | 466.72 |
| 2002-07-19 | 450.67 |
| 2002-07-22 | 438.30 |
| 2002-07-23 | 428.81 |
| 2002-07-24 | 449.80 |
| 2002-07-25 | 449.18 |
| 2002-07-26 | 458.09 |
| 2002-07-29 | 486.12 |
| 2002-07-30 | 492.13 |
| 2002-07-31 | 491.49 |
| 2002-08-01 | 482.32 |
| 2002-08-02 | 464.64 |
| 2002-08-05 | 448.43 |
| 2002-08-06 | 465.40 |
| 2002-08-07 | 475.54 |
| 2002-08-08 | 489.76 |
| 2002-08-09 | 490.64 |
| 2002-08-12 | 487.52 |
| 2002-08-13 | 472.76 |
| 2002-08-14 | 483.60 |
| 2002-08-15 | 488.09 |
| 2002-08-16 | 487.54 |
| 2002-08-19 | 500.66 |
| 2002-08-20 | 493.83 |
| 2002-08-21 | 499.38 |
| 2002-08-22 | 504.64 |
| 2002-08-23 | 493.63 |
| 2002-08-26 | 495.69 |
| 2002-08-27 | 493.02 |
| 2002-08-28 | 483.06 |
| 2002-08-29 | 477.91 |
| 2002-08-30 | 478.55 |
| 2002-09-02 | . |
| 2002-09-03 | 459.88 |
| 2002-09-04 | 467.14 |
| 2002-09-05 | 457.60 |
| 2002-09-06 | 465.71 |
| 2002-09-09 | 470.54 |
| 2002-09-10 | 474.37 |
| 2002-09-11 | 475.42 |
| 2002-09-12 | 466.12 |
| 2002-09-13 | 456.28 |
| 2002-09-16 | 459.98 |
| 2002-09-17 | 453.33 |
| 2002-09-18 | 448.36 |
| 2002-09-19 | 438.69 |
| 2002-09-20 | 440.99 |
| 2002-09-23 | 434.28 |
| 2002-09-24 | 424.77 |
| 2002-09-25 | 437.41 |
| 2002-09-26 | 442.78 |
| 2002-09-27 | 424.95 |
| 2002-09-30 | 421.23 |
| 2002-10-01 | 438.70 |
| 2002-10-02 | 422.48 |
| 2002-10-03 | 419.43 |
| 2002-10-04 | 407.70 |
| 2002-10-07 | 396.51 |
| 2002-10-08 | 400.75 |
| 2002-10-09 | 385.01 |
| 2002-10-10 | 399.51 |
| 2002-10-11 | 418.02 |
| 2002-10-14 | 416.25 |
| 2002-10-15 | 437.42 |
| 2002-10-16 | 425.88 |
| 2002-10-17 | 439.65 |
| 2002-10-18 | 439.03 |
| 2002-10-21 | 450.84 |
| 2002-10-22 | 444.55 |
| 2002-10-23 | 449.25 |
| 2002-10-24 | 442.80 |
| 2002-10-25 | 446.96 |
| 2002-10-28 | 441.77 |
| 2002-10-29 | 439.02 |
| 2002-10-30 | 440.61 |
| 2002-10-31 | 439.40 |
| 2002-11-01 | 448.23 |
| 2002-11-04 | 452.23 |
| 2002-11-05 | 454.38 |
| 2002-11-06 | 462.42 |
| 2002-11-07 | 453.06 |
| 2002-11-08 | 448.25 |
| 2002-11-11 | 435.16 |
| 2002-11-12 | 437.80 |
| 2002-11-13 | 438.98 |
| 2002-11-14 | 445.07 |
| 2002-11-15 | 443.80 |
| 2002-11-18 | 439.43 |
| 2002-11-19 | 440.41 |
| 2002-11-20 | 448.67 |
| 2002-11-21 | 467.18 |
| 2002-11-22 | 464.83 |
| 2002-11-25 | 466.67 |
| 2002-11-26 | 458.37 |
| 2002-11-27 | 473.26 |
| 2002-11-28 | . |
| 2002-11-29 | 473.44 |
| 2002-12-02 | 475.34 |
| 2002-12-03 | 467.44 |
| 2002-12-04 | 465.56 |
| 2002-12-05 | 458.16 |
| 2002-12-06 | 460.92 |
| 2002-12-09 | 450.44 |
| 2002-12-10 | 456.62 |
| 2002-12-11 | 458.55 |
| 2002-12-12 | 456.20 |
| 2002-12-13 | 448.33 |
| 2002-12-16 | 459.29 |
| 2002-12-17 | 454.85 |
| 2002-12-18 | 451.23 |
| 2002-12-19 | 449.07 |
| 2002-12-20 | 455.17 |
| 2002-12-23 | 455.16 |
| 2002-12-24 | 452.58 |
| 2002-12-25 | . |
| 2002-12-26 | 452.82 |
| 2002-12-27 | 446.56 |
| 2002-12-30 | 447.29 |
| 2002-12-31 | 450.33 |
| 2003-01-01 | . |
| 2003-01-02 | 464.84 |
| 2003-01-03 | 463.75 |
| 2003-01-06 | 471.20 |
| 2003-01-07 | 467.53 |
| 2003-01-08 | 460.60 |
| 2003-01-09 | 467.81 |
| 2003-01-10 | 466.90 |
| 2003-01-13 | 465.79 |
| 2003-01-14 | 466.76 |
| 2003-01-15 | 459.97 |
| 2003-01-16 | 459.27 |
| 2003-01-17 | 453.80 |
| 2003-01-20 | . |
| 2003-01-21 | 443.84 |
| 2003-01-22 | 435.04 |
| 2003-01-23 | 441.25 |
| 2003-01-24 | 430.21 |
| 2003-01-27 | 424.85 |
| 2003-01-28 | 429.96 |
| 2003-01-29 | 429.78 |
| 2003-01-30 | 421.82 |
| 2003-01-31 | 429.13 |
| 2003-02-03 | 431.35 |
| 2003-02-04 | 426.28 |
| 2003-02-05 | 425.71 |
| 2003-02-06 | 422.23 |
| 2003-02-07 | 418.22 |
| 2003-02-10 | 419.11 |
| 2003-02-11 | 416.48 |
| 2003-02-12 | 411.31 |
| 2003-02-13 | 408.66 |
| 2003-02-14 | 416.21 |
| 2003-02-17 | . |
| 2003-02-18 | 423.21 |
| 2003-02-19 | 423.55 |
| 2003-02-20 | 420.37 |
| 2003-02-21 | 425.81 |
| 2003-02-24 | 416.05 |
| 2003-02-25 | 419.88 |
| 2003-02-26 | 415.62 |
| 2003-02-27 | 420.99 |
| 2003-02-28 | 421.96 |
| 2003-03-03 | 419.97 |
| 2003-03-04 | 413.49 |
| 2003-03-05 | 414.83 |
| 2003-03-06 | 411.41 |
| 2003-03-07 | 414.56 |
| 2003-03-10 | 403.68 |
| 2003-03-11 | 398.46 |
| 2003-03-12 | 400.37 |
| 2003-03-13 | 414.05 |
| 2003-03-14 | 417.51 |
| 2003-03-17 | 432.51 |
| 2003-03-18 | 435.81 |
| 2003-03-19 | 439.78 |
| 2003-03-20 | 440.17 |
| 2003-03-21 | 452.77 |
| 2003-03-24 | 436.98 |
| 2003-03-25 | 440.44 |
| 2003-03-26 | 436.51 |
| 2003-03-27 | 435.82 |
| 2003-03-28 | 432.16 |
| 2003-03-31 | 425.80 |
| 2003-04-01 | 430.67 |
| 2003-04-02 | 442.49 |
| 2003-04-03 | 442.21 |
| 2003-04-04 | 441.46 |
| 2003-04-07 | 444.56 |
| 2003-04-08 | 444.51 |
| 2003-04-09 | 438.06 |
| 2003-04-10 | 439.60 |
| 2003-04-11 | 438.61 |
| 2003-04-14 | 445.79 |
| 2003-04-15 | 450.97 |
| 2003-04-16 | 445.92 |
| 2003-04-17 | 453.44 |
| 2003-04-18 | . |
| 2003-04-21 | 452.15 |
| 2003-04-22 | 462.82 |
| 2003-04-23 | 466.54 |
| 2003-04-24 | 462.69 |
| 2003-04-25 | 458.64 |
| 2003-04-28 | 467.67 |
| 2003-04-29 | 468.46 |
| 2003-04-30 | 469.92 |
| 2003-05-01 | 466.94 |
| 2003-05-02 | 473.35 |
| 2003-05-05 | 471.21 |
| 2003-05-06 | 475.39 |
| 2003-05-07 | 471.75 |
| 2003-05-08 | 467.08 |
| 2003-05-09 | 474.99 |
| 2003-05-12 | 479.60 |
| 2003-05-13 | 476.77 |
| 2003-05-14 | 476.61 |
| 2003-05-15 | 479.70 |
| 2003-05-16 | 475.70 |
| 2003-05-19 | 466.41 |
| 2003-05-20 | 466.04 |
| 2003-05-21 | 465.16 |
| 2003-05-22 | 468.76 |
| 2003-05-23 | 469.56 |
| 2003-05-26 | . |
| 2003-05-27 | 478.64 |
| 2003-05-28 | 479.04 |
| 2003-05-29 | 477.51 |
| 2003-05-30 | 486.62 |
| 2003-06-02 | 490.31 |
| 2003-06-03 | 490.67 |
| 2003-06-04 | 498.02 |
| 2003-06-05 | 501.11 |
| 2003-06-06 | 503.27 |
| 2003-06-09 | 496.86 |
| 2003-06-10 | 502.00 |
| 2003-06-11 | 509.58 |
| 2003-06-12 | 511.54 |
| 2003-06-13 | 505.23 |
| 2003-06-16 | 515.95 |
| 2003-06-17 | 515.87 |
| 2003-06-18 | 514.17 |
| 2003-06-19 | 505.56 |
| 2003-06-20 | 506.46 |
| 2003-06-23 | 499.17 |
| 2003-06-24 | 499.09 |
| 2003-06-25 | 494.06 |
| 2003-06-26 | 497.57 |
| 2003-06-27 | 492.78 |
| 2003-06-30 | 493.41 |
| 2003-07-01 | 494.81 |
| 2003-07-02 | 499.42 |
| 2003-07-03 | 496.25 |
| 2003-07-04 | . |
| 2003-07-07 | 505.55 |
| 2003-07-08 | 508.04 |
| 2003-07-09 | 504.68 |
| 2003-07-10 | 498.62 |
| 2003-07-11 | 501.47 |
| 2003-07-14 | 503.37 |
| 2003-07-15 | 500.62 |
| 2003-07-16 | 499.15 |
| 2003-07-17 | 494.40 |
| 2003-07-18 | 502.62 |
| 2003-07-21 | 497.11 |
| 2003-07-22 | 502.66 |
| 2003-07-23 | 503.85 |
| 2003-07-24 | 502.52 |
| 2003-07-25 | 512.53 |
| 2003-07-28 | 513.23 |
| 2003-07-29 | 508.64 |
| 2003-07-30 | 508.05 |
| 2003-07-31 | 512.88 |
| 2003-08-01 | 510.79 |
| 2003-08-04 | 510.83 |
| 2003-08-05 | 501.94 |
| 2003-08-06 | 499.07 |
| 2003-08-07 | 502.15 |
| 2003-08-08 | 504.19 |
| 2003-08-11 | 507.28 |
| 2003-08-12 | 513.03 |
| 2003-08-13 | 512.70 |
| 2003-08-14 | 518.31 |
| 2003-08-15 | 520.45 |
| 2003-08-18 | 530.25 |
| 2003-08-19 | 534.50 |
| 2003-08-20 | 531.64 |
| 2003-08-21 | 538.41 |
| 2003-08-22 | 533.40 |
| 2003-08-25 | 530.82 |
| 2003-08-26 | 531.77 |
| 2003-08-27 | 532.59 |
| 2003-08-28 | 535.30 |
| 2003-08-29 | 538.13 |
| 2003-09-01 | . |
| 2003-09-02 | 546.28 |
| 2003-09-03 | 550.67 |
| 2003-09-04 | 551.45 |
| 2003-09-05 | 546.58 |
| 2003-09-08 | 550.85 |
| 2003-09-09 | 545.26 |
| 2003-09-10 | 536.72 |
| 2003-09-11 | 540.39 |
| 2003-09-12 | 540.79 |
| 2003-09-15 | 539.36 |
| 2003-09-16 | 548.12 |
| 2003-09-17 | 545.33 |
| 2003-09-18 | 551.64 |
| 2003-09-19 | 550.82 |
| 2003-09-22 | 543.30 |
| 2003-09-23 | 544.92 |
| 2003-09-24 | 533.48 |
| 2003-09-25 | 527.48 |
| 2003-09-26 | 521.92 |
| 2003-09-29 | 527.55 |
| 2003-09-30 | 520.81 |
| 2003-10-01 | 532.49 |
| 2003-10-02 | 534.44 |
| 2003-10-03 | 540.63 |
| 2003-10-06 | 542.03 |
| 2003-10-07 | 543.94 |
| 2003-10-08 | 540.85 |
| 2003-10-09 | 543.64 |
| 2003-10-10 | 540.26 |
| 2003-10-13 | 542.45 |
| 2003-10-14 | 546.12 |
| 2003-10-15 | 544.14 |
| 2003-10-16 | 544.70 |
| 2003-10-17 | 538.98 |
| 2003-10-20 | 541.38 |
| 2003-10-21 | 540.83 |
| 2003-10-22 | 533.10 |
| 2003-10-23 | 533.10 |
| 2003-10-24 | 532.30 |
| 2003-10-27 | 533.55 |
| 2003-10-28 | 540.37 |
| 2003-10-29 | 545.16 |
| 2003-10-30 | 548.50 |
| 2003-10-31 | 549.12 |
| 2003-11-03 | 552.26 |
| 2003-11-04 | 553.34 |
| 2003-11-05 | 552.43 |
| 2003-11-06 | 556.14 |
| 2003-11-07 | 555.56 |
| 2003-11-10 | 551.20 |
| 2003-11-11 | 549.27 |
| 2003-11-12 | 558.63 |
| 2003-11-13 | 557.63 |
| 2003-11-14 | 550.96 |
| 2003-11-17 | 547.28 |
| 2003-11-18 | 546.18 |
| 2003-11-19 | 553.16 |
| 2003-11-20 | 549.38 |
| 2003-11-21 | 547.72 |
| 2003-11-24 | 555.62 |
| 2003-11-25 | 559.09 |
| 2003-11-26 | 560.51 |
| 2003-11-27 | . |
| 2003-11-28 | 560.70 |
| 2003-12-01 | 568.56 |
| 2003-12-02 | 568.69 |
| 2003-12-03 | 569.36 |
| 2003-12-04 | 570.34 |
| 2003-12-05 | 566.99 |
| 2003-12-08 | 571.09 |
| 2003-12-09 | 570.22 |
| 2003-12-10 | 569.47 |
| 2003-12-11 | 579.28 |
| 2003-12-12 | 580.26 |
| 2003-12-15 | 578.33 |
| 2003-12-16 | 582.83 |
| 2003-12-17 | 583.49 |
| 2003-12-18 | 589.71 |
| 2003-12-19 | 590.11 |
| 2003-12-22 | 594.11 |
| 2003-12-23 | 596.22 |
| 2003-12-24 | 593.99 |
| 2003-12-25 | . |
| 2003-12-26 | 594.00 |
| 2003-12-29 | 600.31 |
| 2003-12-30 | 599.07 |
| 2003-12-31 | 599.98 |
| 2004-01-01 | . |
| 2004-01-02 | 599.68 |
| 2004-01-05 | 607.83 |
| 2004-01-06 | 606.37 |
| 2004-01-07 | 607.77 |
| 2004-01-08 | 612.21 |
| 2004-01-09 | 606.42 |
| 2004-01-12 | 609.85 |
| 2004-01-13 | 606.40 |
| 2004-01-14 | 613.00 |
| 2004-01-15 | 613.89 |
| 2004-01-16 | 624.48 |
| 2004-01-19 | . |
| 2004-01-20 | 620.04 |
| 2004-01-21 | 624.32 |
| 2004-01-22 | 621.20 |
| 2004-01-23 | 617.77 |
| 2004-01-26 | 625.46 |
| 2004-01-27 | 621.16 |
| 2004-01-28 | 612.01 |
| 2004-01-29 | 610.42 |
| 2004-01-30 | 608.58 |
| 2004-02-02 | 608.46 |
| 2004-02-03 | 606.02 |
| 2004-02-04 | 601.20 |
| 2004-02-05 | 606.18 |
| 2004-02-06 | 612.14 |
| 2004-02-09 | 609.55 |
| 2004-02-10 | 610.63 |
| 2004-02-11 | 618.00 |
| 2004-02-12 | 616.17 |
| 2004-02-13 | 611.93 |
| 2004-02-16 | . |
| 2004-02-17 | 617.81 |
| 2004-02-18 | 613.45 |
| 2004-02-19 | 608.99 |
| 2004-02-20 | 606.38 |
| 2004-02-23 | 604.03 |
| 2004-02-24 | 601.92 |
| 2004-02-25 | 603.04 |
| 2004-02-26 | 602.66 |
| 2004-02-27 | 602.93 |
| 2004-03-01 | 608.16 |
| 2004-03-02 | 604.86 |
| 2004-03-03 | 606.66 |
| 2004-03-04 | 608.62 |
| 2004-03-05 | 609.03 |
| 2004-03-08 | 600.00 |
| 2004-03-09 | 594.68 |
| 2004-03-10 | 583.61 |
| 2004-03-11 | 575.66 |
| 2004-03-12 | 584.94 |
| 2004-03-15 | 576.44 |
| 2004-03-16 | 580.34 |
| 2004-03-17 | 588.58 |
| 2004-03-18 | 587.25 |
| 2004-03-19 | 580.95 |
| 2004-03-22 | 571.37 |
| 2004-03-23 | 571.04 |
| 2004-03-24 | 570.29 |
| 2004-03-25 | 580.97 |
| 2004-03-26 | 582.50 |
| 2004-03-29 | 590.88 |
| 2004-03-30 | 595.20 |
| 2004-03-31 | 595.33 |
| 2004-04-01 | 598.25 |
| 2004-04-02 | 608.13 |
| 2004-04-05 | 614.67 |
| 2004-04-06 | 614.06 |
| 2004-04-07 | 610.77 |
| 2004-04-08 | 609.65 |
| 2004-04-09 | . |
| 2004-04-12 | 614.14 |
| 2004-04-13 | 604.76 |
| 2004-04-14 | 602.25 |
| 2004-04-15 | 603.77 |
| 2004-04-16 | 609.32 |
| 2004-04-19 | 608.25 |
| 2004-04-20 | 599.77 |
| 2004-04-21 | 604.78 |
| 2004-04-22 | 615.69 |
| 2004-04-23 | 614.22 |
| 2004-04-26 | 611.51 |
| 2004-04-27 | 612.02 |
| 2004-04-28 | 601.91 |
| 2004-04-29 | 597.10 |
| 2004-04-30 | 593.74 |
| 2004-05-03 | 599.26 |
| 2004-05-04 | 601.58 |
| 2004-05-05 | 601.80 |
| 2004-05-06 | 598.32 |
| 2004-05-07 | 590.22 |
| 2004-05-10 | 582.10 |
| 2004-05-11 | 587.13 |
| 2004-05-12 | 589.50 |
| 2004-05-13 | 588.65 |
| 2004-05-14 | 587.23 |
| 2004-05-17 | 579.88 |
| 2004-05-18 | 585.09 |
| 2004-05-19 | 585.30 |
| 2004-05-20 | 583.22 |
| 2004-05-21 | 587.92 |
| 2004-05-24 | 591.61 |
| 2004-05-25 | 601.26 |
| 2004-05-26 | 602.48 |
| 2004-05-27 | 606.86 |
| 2004-05-28 | 605.98 |
| 2004-05-31 | . |
| 2004-06-01 | 606.88 |
| 2004-06-02 | 610.67 |
| 2004-06-03 | 605.77 |
| 2004-06-04 | 610.29 |
| 2004-06-07 | 620.99 |
| 2004-06-08 | 621.68 |
| 2004-06-09 | 615.62 |
| 2004-06-10 | 618.75 |
| 2004-06-11 | . |
| 2004-06-14 | 614.20 |
| 2004-06-15 | 620.02 |
| 2004-06-16 | 621.94 |
| 2004-06-17 | 621.92 |
| 2004-06-18 | 625.49 |
| 2004-06-21 | 624.01 |
| 2004-06-22 | 628.79 |
| 2004-06-23 | 637.47 |
| 2004-06-24 | 636.56 |
| 2004-06-25 | 632.78 |
| 2004-06-28 | 631.54 |
| 2004-06-29 | 636.93 |
| 2004-06-30 | 640.39 |
| 2004-07-01 | 631.50 |
| 2004-07-02 | 626.07 |
| 2004-07-05 | . |
| 2004-07-06 | 622.52 |
| 2004-07-07 | 624.26 |
| 2004-07-08 | 618.38 |
| 2004-07-09 | 623.97 |
| 2004-07-12 | 625.14 |
| 2004-07-13 | 625.85 |
| 2004-07-14 | 624.24 |
| 2004-07-15 | 626.52 |
| 2004-07-16 | 623.64 |
| 2004-07-19 | 621.58 |
| 2004-07-20 | 626.18 |
| 2004-07-21 | 616.86 |
| 2004-07-22 | 615.42 |
| 2004-07-23 | 610.15 |
| 2004-07-26 | 607.43 |
| 2004-07-27 | 615.11 |
| 2004-07-28 | 617.59 |
| 2004-07-29 | 621.89 |
| 2004-07-30 | 622.27 |
| 2004-08-02 | 624.04 |
| 2004-08-03 | 618.58 |
| 2004-08-04 | 618.73 |
| 2004-08-05 | 607.03 |
| 2004-08-06 | 593.45 |
| 2004-08-09 | 594.83 |
| 2004-08-10 | 604.01 |
| 2004-08-11 | 602.38 |
| 2004-08-12 | 592.14 |
| 2004-08-13 | 593.22 |
| 2004-08-16 | 603.46 |
| 2004-08-17 | 602.58 |
| 2004-08-18 | 610.52 |
| 2004-08-19 | 607.19 |
| 2004-08-20 | 612.55 |
| 2004-08-23 | 610.57 |
| 2004-08-24 | 612.93 |
| 2004-08-25 | 618.06 |
| 2004-08-26 | 616.43 |
| 2004-08-27 | 617.60 |
| 2004-08-30 | 612.81 |
| 2004-08-31 | 615.61 |
| 2004-09-01 | 618.17 |
| 2004-09-02 | 625.90 |
| 2004-09-03 | 622.16 |
| 2004-09-06 | . |
| 2004-09-07 | 627.81 |
| 2004-09-08 | 627.43 |
| 2004-09-09 | 628.64 |
| 2004-09-10 | 631.96 |
| 2004-09-13 | 633.21 |
| 2004-09-14 | 633.52 |
| 2004-09-15 | 628.54 |
| 2004-09-16 | 631.74 |
| 2004-09-17 | 637.12 |
| 2004-09-20 | 635.30 |
| 2004-09-21 | 639.07 |
| 2004-09-22 | 629.27 |
| 2004-09-23 | 624.83 |
| 2004-09-24 | 626.44 |
| 2004-09-27 | 620.65 |
| 2004-09-28 | 625.93 |
| 2004-09-29 | 630.60 |
| 2004-09-30 | 634.44 |
| 2004-10-01 | 643.93 |
| 2004-10-04 | 646.68 |
| 2004-10-05 | 644.42 |
| 2004-10-06 | 650.24 |
| 2004-10-07 | 641.59 |
| 2004-10-08 | 635.77 |
| 2004-10-11 | 637.78 |
| 2004-10-12 | 636.09 |
| 2004-10-13 | 628.50 |
| 2004-10-14 | 625.28 |
| 2004-10-15 | 629.65 |
| 2004-10-18 | 630.91 |
| 2004-10-19 | 626.24 |
| 2004-10-20 | 625.99 |
| 2004-10-21 | 630.39 |
| 2004-10-22 | 623.32 |
| 2004-10-25 | 624.86 |
| 2004-10-26 | 633.64 |
| 2004-10-27 | 642.11 |
| 2004-10-28 | 641.56 |
| 2004-10-29 | 643.35 |
| 2004-11-01 | 645.76 |
| 2004-11-02 | 645.32 |
| 2004-11-03 | 653.10 |
| 2004-11-04 | 664.94 |
| 2004-11-05 | 669.90 |
| 2004-11-08 | 670.57 |
| 2004-11-09 | 673.24 |
| 2004-11-10 | 673.30 |
| 2004-11-11 | 681.20 |
| 2004-11-12 | 685.08 |
| 2004-11-15 | 682.99 |
| 2004-11-16 | 679.81 |
| 2004-11-17 | 685.33 |
| 2004-11-18 | 688.08 |
| 2004-11-19 | 679.33 |
| 2004-11-22 | 682.67 |
| 2004-11-23 | 681.68 |
| 2004-11-24 | 684.32 |
| 2004-11-25 | . |
| 2004-11-26 | 683.41 |
| 2004-11-29 | 682.44 |
| 2004-11-30 | 682.42 |
| 2004-12-01 | 693.63 |
| 2004-12-02 | 692.08 |
| 2004-12-03 | 691.96 |
| 2004-12-06 | 689.07 |
| 2004-12-07 | 680.33 |
| 2004-12-08 | 684.07 |
| 2004-12-09 | 685.95 |
| 2004-12-10 | 688.96 |
| 2004-12-13 | 696.75 |
| 2004-12-14 | 698.52 |
| 2004-12-15 | 699.08 |
| 2004-12-16 | 695.37 |
| 2004-12-17 | 694.45 |
| 2004-12-20 | 695.93 |
| 2004-12-21 | 700.74 |
| 2004-12-22 | 702.23 |
| 2004-12-23 | 702.98 |
| 2004-12-24 | . |
| 2004-12-27 | 698.07 |
| 2004-12-28 | 704.25 |
| 2004-12-29 | 702.15 |
| 2004-12-30 | 701.73 |
| 2004-12-31 | 700.50 |
| 2005-01-03 | 693.22 |
| 2005-01-04 | 682.46 |
| 2005-01-05 | 678.12 |
| 2005-01-06 | 680.10 |
| 2005-01-07 | 676.89 |
| 2005-01-10 | 678.63 |
| 2005-01-11 | 674.55 |
| 2005-01-12 | 677.09 |
| 2005-01-13 | 670.39 |
| 2005-01-14 | 675.89 |
| 2005-01-17 | . |
| 2005-01-18 | 680.67 |
| 2005-01-19 | 674.15 |
| 2005-01-20 | 669.96 |
| 2005-01-21 | 664.77 |
| 2005-01-24 | 661.93 |
| 2005-01-25 | 667.61 |
| 2005-01-26 | 670.72 |
| 2005-01-27 | 672.29 |
#2005-01-28| 671.99
#2005-01-31| 680.39
#2005-02-01| 682.09
#2005-02-02| 683.04
#2005-02-03| 681.41
#2005-02-04| 686.60
#2005-02-07| 686.54
#2005-02-08| 690.18
#2005-02-09| 682.25
#2005-02-10| 683.99
#2005-02-11| 689.49
#2005-02-14| 688.64
#2005-02-15| 690.11
#2005-02-16| 690.75
#2005-02-17| 686.04
#2005-02-18| 685.42
#2005-02-21| .
#2005-02-22| 674.67
#2005-02-23| 676.87
#2005-02-24| 684.69
#2005-02-25| 691.26
#2005-02-28| 687.82
#2005-03-01| 691.15
#2005-03-02| 693.13
#2005-03-03| 693.97
#2005-03-04| 703.70
#2005-03-07| 706.40
#2005-03-08| 704.80
#2005-03-09| 698.95
#2005-03-10| 700.83
#2005-03-11| 697.80
#2005-03-14| 702.16
#2005-03-15| 698.83
#2005-03-16| 691.45
#2005-03-17| 692.38
#2005-03-18| 693.57
#2005-03-21| 693.44
#2005-03-22| 690.47
#2005-03-23| 687.26
#2005-03-24| 688.38
#2005-03-25| .
#2005-03-28| 688.16
#2005-03-29| 678.32
#2005-03-30| 687.67
#2005-03-31| 686.64
#2005-04-01| 681.13
#2005-04-04| 679.72
#2005-04-05| 682.49
#2005-04-06| 683.24
#2005-04-07| 687.85
#2005-04-08| 681.50
#2005-04-11| 680.80
#2005-04-12| 685.16
#2005-04-13| 674.62
#2005-04-14| 663.34
#2005-04-15| 654.10
#2005-04-18| 655.81
#2005-04-19| 659.88
#2005-04-20| 652.99
#2005-04-21| 668.46
#2005-04-22| 662.85
#2005-04-25| 669.14
#2005-04-26| 660.74
#2005-04-27| 662.29
#2005-04-28| 652.78
#2005-04-29| 660.70
#2005-05-02| 664.06
#2005-05-03| 661.04
#2005-05-04| 667.49
#2005-05-05| 664.64
#2005-05-06| 667.42
#2005-05-09| 671.94
#2005-05-10| 664.55
#2005-05-11| 668.95
#2005-05-12| 661.43
#2005-05-13| 657.35
#2005-05-16| 665.59
#2005-05-17| 670.12
#2005-05-18| 681.08
#2005-05-19| 681.70
#2005-05-20| 681.62
#2005-05-23| 685.84
#2005-05-24| 684.72
#2005-05-25| 678.81
#2005-05-26| 683.99
#2005-05-27| 684.33
#2005-05-30| .
#2005-05-31| 681.18
#2005-06-01| 686.31
#2005-06-02| 687.09
#2005-06-03| 683.66
#2005-06-06| 684.93
#2005-06-07| 685.92
#2005-06-08| 682.38
#2005-06-09| 683.53
#2005-06-10| 682.89
#2005-06-13| 683.64
#2005-06-14| 683.37
#2005-06-15| 683.90
#2005-06-16| 686.10
#2005-06-17| 690.68
#2005-06-20| 688.01
#2005-06-21| 686.24
#2005-06-22| 684.73
#2005-06-23| 671.87
#2005-06-24| 666.56
#2005-06-27| 665.21
#2005-06-28| 677.33
#2005-06-29| 675.23
#2005-06-30| 671.04
#2005-07-01| 673.08
#2005-07-04| .
#2005-07-05| 676.22
#2005-07-06| 670.86
#2005-07-07| 671.77
#2005-07-08| 683.31
#2005-07-11| 687.33
#2005-07-12| 684.75
#2005-07-13| 685.73
#2005-07-14| 690.08
#2005-07-15| 689.89
#2005-07-18| 686.69
#2005-07-19| 693.44
#2005-07-20| 701.63
#2005-07-21| 698.22
#2005-07-22| 700.96
#2005-07-25| 695.68
#2005-07-26| 697.40
#2005-07-27| 700.14
#2005-07-28| 705.33
#2005-07-29| 701.09
#2005-08-01| 701.11
#2005-08-02| 701.64
#2005-08-03| 700.40
#2005-08-04| 696.04
#2005-08-05| 691.46
#2005-08-08| 690.74
#2005-08-09| 695.02
#2005-08-10| 693.16
#2005-08-11| 701.01
#2005-08-12| 697.19
#2005-08-15| 700.33
#2005-08-16| 691.60
#2005-08-17| 693.95
#2005-08-18| 690.71
#2005-08-19| 692.88
#2005-08-22| 694.71
#2005-08-23| 691.60
#2005-08-24| 686.84
#2005-08-25| 688.13
#2005-08-26| 684.40
#2005-08-29| 688.21
#2005-08-30| 683.79
#2005-08-31| 691.19
#2005-09-01| 689.35
#2005-09-02| 689.34
#2005-09-05| .
#2005-09-06| 698.01
#2005-09-07| 700.13
#2005-09-08| 696.29
#2005-09-09| 700.15
#2005-09-12| 703.90
#2005-09-13| 700.65
#2005-09-14| 695.69
#2005-09-15| 695.95
#2005-09-16| 700.26
#2005-09-19| 692.18
#2005-09-20| 688.77
#2005-09-21| 683.33
#2005-09-22| 684.63
#2005-09-23| 689.08
#2005-09-26| 688.86
#2005-09-27| 691.82
#2005-09-28| 692.13
#2005-09-29| 695.99
#2005-09-30| 699.40
#2005-10-03| 697.18
#2005-10-04| 691.42
#2005-10-05| 681.66
#2005-10-06| 684.91
#2005-10-07| 691.08
#2005-10-10| 686.54
#2005-10-11| 682.92
#2005-10-12| 680.12
#2005-10-13| 679.52
#2005-10-14| 686.28
#2005-10-17| 685.68
#2005-10-18| 681.76
#2005-10-19| 690.93
#2005-10-20| 682.81
#2005-10-21| 679.15
#2005-10-24| 690.05
#2005-10-25| 687.82
#2005-10-26| 685.08
#2005-10-27| 678.08
#2005-10-28| 688.90
#2005-10-31| 692.66
#2005-11-01| 690.84
#2005-11-02| 698.36
#2005-11-03| 702.17
#2005-11-04| 701.76
#2005-11-07| 704.80
#2005-11-08| 701.57
#2005-11-09| 702.94
#2005-11-10| 710.15
#2005-11-11| 712.02
#2005-11-14| 712.11
#2005-11-15| 711.07
#2005-11-16| 713.37
#2005-11-17| 721.63
#2005-11-18| 727.96
#2005-11-21| 733.16
#2005-11-22| 735.47
#2005-11-23| 734.50
#2005-11-24| .
#2005-11-25| 735.96
#2005-11-28| 730.82
#2005-11-29| 733.86
#2005-11-30| 732.85
#2005-12-01| 742.07
#2005-12-02| 739.91
#2005-12-05| 736.58
#2005-12-06| 738.82
#2005-12-07| 734.47
#2005-12-08| 731.56
#2005-12-09| 735.42
#2005-12-12| 735.59
#2005-12-13| 737.14
#2005-12-14| 741.85
#2005-12-15| 741.80
#2005-12-16| 741.94
#2005-12-19| 734.60
#2005-12-20| 734.34
#2005-12-21| 738.55
#2005-12-22| 744.09
#2005-12-23| 745.22
#2005-12-26| .
#2005-12-27| 737.54
#2005-12-28| 740.46
#2005-12-29| 740.33
#2005-12-30| 735.65
#2006-01-02| .
#2006-01-03| 741.67
#2006-01-04| 745.25
#2006-01-05| 743.96
#2006-01-06| 749.08
#2006-01-09| 752.49
#2006-01-10| 752.28
#2006-01-11| 753.25
#2006-01-12| 747.67
#2006-01-13| 745.56
#2006-01-16| .
#2006-01-17| 741.32
#2006-01-18| 741.47
#2006-01-19| 747.47
#2006-01-20| 732.21
#2006-01-23| 733.57
#2006-01-24| 739.23
#2006-01-25| 738.90
#2006-01-26| 747.47
#2006-01-27| 749.88
#2006-01-30| 751.87
#2006-01-31| 749.79
#2006-02-01| 755.59
#2006-02-02| 748.91
#2006-02-03| 747.37
#2006-02-06| 750.39
#2006-02-07| 743.98
#2006-02-08| 749.59
#2006-02-09| 751.71
#2006-02-10| 756.13
#2006-02-13| 753.73
#2006-02-14| 763.05
#2006-02-15| 766.71
#2006-02-16| 769.42
#2006-02-17| 771.54
#2006-02-20| .
#2006-02-21| 768.49
#2006-02-22| 776.04
#2006-02-23| 772.90
#2006-02-24| 774.59
#2006-02-27| 779.94
#2006-02-28| 770.68
#2006-03-01| 777.55
#2006-03-02| 776.52
#2006-03-03| 777.87
#2006-03-06| 772.85
#2006-03-07| 770.89
#2006-03-08| 770.48
#2006-03-09| 769.35
#2006-03-10| 776.78
#2006-03-13| 777.56
#2006-03-14| 784.71
#2006-03-15| 794.63
#2006-03-16| 795.87
#2006-03-17| 799.05
#2006-03-20| 799.19
#2006-03-21| 794.06
#2006-03-22| 801.32
#2006-03-23| 797.64
#2006-03-24| 798.30
#2006-03-27| 797.10
#2006-03-28| 793.41
#2006-03-29| 799.79
#2006-03-30| 801.31
#2006-03-31| 802.29
#2006-04-03| 804.29
#2006-04-04| 809.42
#2006-04-05| 810.58
#2006-04-06| 811.66
#2006-04-07| 804.82
#2006-04-10| 803.83
#2006-04-11| 799.72
#2006-04-12| 804.95
#2006-04-13| 803.91
#2006-04-14| .
#2006-04-17| 800.47
#2006-04-18| 818.47
#2006-04-19| 824.15
#2006-04-20| 827.33
#2006-04-21| 827.26
#2006-04-24| 826.17
#2006-04-25| 821.02
#2006-04-26| 824.64
#2006-04-27| 821.45
#2006-04-28| 819.56
#2006-05-01| 820.56
#2006-05-02| 826.77
#2006-05-03| 827.91
#2006-05-04| 836.87
#2006-05-05| 845.22
#2006-05-08| 843.98
#2006-05-09| 844.70
#2006-05-10| 843.58
#2006-05-11| 834.79
#2006-05-12| 822.15
#2006-05-15| 820.53
#2006-05-16| 820.11
#2006-05-17| 804.73
#2006-05-18| 796.76
#2006-05-19| 799.24
#2006-05-22| 796.32
#2006-05-23| 794.32
#2006-05-24| 792.91
#2006-05-25| 799.69
#2006-05-26| 803.49
#2006-05-29| .
#2006-05-30| 791.71
#2006-05-31| 798.94
#2006-06-01| 808.90
#2006-06-02| 809.43
#2006-06-05| 792.23
#2006-06-06| 788.22
#2006-06-07| 782.34
#2006-06-08| 779.76
#2006-06-09| 775.54
#2006-06-12| 763.16
#2006-06-13| 756.33
#2006-06-14| 762.73
#2006-06-15| 781.35
#2006-06-16| 778.61
#2006-06-19| 770.54
#2006-06-20| 770.55
#2006-06-21| 781.04
#2006-06-22| 776.09
#2006-06-23| 777.70
#2006-06-26| 780.93
#2006-06-27| 771.84
#2006-06-28| 774.45
#2006-06-29| 793.49
#2006-06-30| 794.85
#2006-07-03| 798.92
#2006-07-04| .
#2006-07-05| 791.51
#2006-07-06| 792.86
#2006-07-07| 781.63
#2006-07-10| 782.51
#2006-07-11| 783.85
#2006-07-12| 774.82
#2006-07-13| 760.45
#2006-07-14| 750.64
#2006-07-17| 747.34
#2006-07-18| 749.86
#2006-07-19| 766.22
#2006-07-20| 749.37
#2006-07-21| 740.16
#2006-07-24| 753.19
#2006-07-25| 754.39
#2006-07-26| 746.15
#2006-07-27| 744.09
#2006-07-28| 754.92
#2006-07-31| 752.05
#2006-08-01| 745.36
#2006-08-02| 750.92
#2006-08-03| 758.20
#2006-08-04| 756.14
#2006-08-07| 751.76
#2006-08-08| 744.73
#2006-08-09| 735.50
#2006-08-10| 740.48
#2006-08-11| 735.66
#2006-08-14| 738.35
#2006-08-15| 752.34
#2006-08-16| 767.91
#2006-08-17| 770.11
#2006-08-18| 768.56
#2006-08-21| 761.85
#2006-08-22| 762.02
#2006-08-23| 756.87
#2006-08-24| 752.93
#2006-08-25| 752.77
#2006-08-28| 758.54
#2006-08-29| 760.51
#2006-08-30| 761.95
#2006-08-31| 764.31
#2006-09-01| 768.88
#2006-09-04| .
#2006-09-05| 770.45
#2006-09-06| 762.31
#2006-09-07| 758.25
#2006-09-08| 759.82
#2006-09-11| 760.49
#2006-09-12| 769.60
#2006-09-13| 777.57
#2006-09-14| 774.51
#2006-09-15| 776.17
#2006-09-18| 776.93
#2006-09-19| 774.10
#2006-09-20| 779.10
#2006-09-21| 771.62
#2006-09-22| 767.93
#2006-09-25| 776.44
#2006-09-26| 786.43
#2006-09-27| 788.02
#2006-09-28| 792.33
#2006-09-29| 788.57
#2006-10-02| 787.18
#2006-10-03| 790.65
#2006-10-04| 801.27
#2006-10-05| 809.48
#2006-10-06| 805.70
#2006-10-09| 807.66
#2006-10-10| 809.95
#2006-10-11| 807.32
#2006-10-12| 816.15
#2006-10-13| 816.87
#2006-10-16| 822.74
#2006-10-17| 817.09
#2006-10-18| 815.48
#2006-10-19| 815.27
#2006-10-20| 810.63
#2006-10-23| 814.50
#2006-10-24| 816.51
#2006-10-25| 818.67
#2006-10-26| 819.77
#2006-10-27| 812.56
#2006-10-30| 816.51
#2006-10-31| 813.62
#2006-11-01| 806.76
#2006-11-02| 804.11
#2006-11-03| 803.18
#2006-11-06| 812.96
#2006-11-07| 819.55
#2006-11-08| 822.27
#2006-11-09| 816.17
#2006-11-10| 819.59
#2006-11-13| 823.96
#2006-11-14| 828.34
#2006-11-15| 834.37
#2006-11-16| 838.97
#2006-11-17| 838.24
#2006-11-20| 835.75
#2006-11-21| 839.18
#2006-11-22| 840.65
#2006-11-23| .
#2006-11-24| 838.34
#2006-11-27| 825.31
#2006-11-28| 823.61
#2006-11-29| 830.03
#2006-11-30| 830.61
#2006-12-01| 826.66
#2006-12-04| 835.85
#2006-12-05| 838.81
#2006-12-06| 836.36
#2006-12-07| 835.28
#2006-12-08| 835.13
#2006-12-11| 833.11
#2006-12-12| 831.24
#2006-12-13| 828.81
#2006-12-14| 836.47
#2006-12-15| 839.63
#2006-12-18| 839.64
#2006-12-19| 841.09
#2006-12-20| 842.87
#2006-12-21| 839.82
#2006-12-22| 834.46
#2006-12-25| .
#2006-12-26| 839.01
#2006-12-27| 845.47
#2006-12-28| 842.64
#2006-12-29| 837.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 841.49
#2007-01-04| 841.15
#2007-01-05| 834.18
#2007-01-08| 837.43
#2007-01-09| 838.17
#2007-01-10| 839.50
#2007-01-11| 847.37
#2007-01-12| 851.14
#2007-01-15| .
#2007-01-16| 854.40
#2007-01-17| 853.97
#2007-01-18| 850.35
#2007-01-19| 847.97
#2007-01-22| 839.51
#2007-01-23| 848.41
#2007-01-24| 850.17
#2007-01-25| 841.49
#2007-01-26| 839.37
#2007-01-29| 841.86
#2007-01-30| 844.64
#2007-01-31| 853.95
#2007-02-01| 863.84
#2007-02-02| 865.78
#2007-02-05| 865.33
#2007-02-06| 865.92
#2007-02-07| 866.54
#2007-02-08| 862.56
#2007-02-09| 857.45
#2007-02-12| 857.86
#2007-02-13| 865.38
#2007-02-14| 877.68
#2007-02-15| 879.39
#2007-02-16| 877.34
#2007-02-19| .
#2007-02-20| 881.93
#2007-02-21| 883.07
#2007-02-22| 879.94
#2007-02-23| 879.11
#2007-02-26| 875.83
#2007-02-27| 848.60
#2007-02-28| 849.85
#2007-03-01| 848.71
#2007-03-02| 837.99
#2007-03-05| 831.37
#2007-03-06| 840.93
#2007-03-07| 840.34
#2007-03-08| 846.55
#2007-03-09| 847.90
#2007-03-12| 853.36
#2007-03-13| 836.75
#2007-03-14| 841.68
#2007-03-15| 845.55
#2007-03-16| 844.37
#2007-03-19| 852.64
#2007-03-20| 856.50
#2007-03-21| 869.32
#2007-03-22| 870.09
#2007-03-23| 874.70
#2007-03-26| 872.42
#2007-03-27| 865.85
#2007-03-28| 859.16
#2007-03-29| 860.61
#2007-03-30| 860.43
#2007-04-02| 863.48
#2007-04-03| 870.30
#2007-04-04| 868.99
#2007-04-05| 869.46
#2007-04-06| .
#2007-04-09| 870.93
#2007-04-10| 872.13
#2007-04-11| 866.83
#2007-04-12| 875.54
#2007-04-13| 877.24
#2007-04-16| 884.80
#2007-04-17| 884.58
#2007-04-18| 886.99
#2007-04-19| 886.50
#2007-04-20| 895.16
#2007-04-23| 895.20
#2007-04-24| 894.33
#2007-04-25| 901.49
#2007-04-26| 902.75
#2007-04-27| 911.99
#2007-04-30| 903.23
#2007-05-01| 906.83
#2007-05-02| 915.58
#2007-05-03| 920.20
#2007-05-04| 921.20
#2007-05-07| 922.77
#2007-05-08| 922.69
#2007-05-09| 929.06
#2007-05-10| 917.21
#2007-05-11| 925.22
#2007-05-14| 921.51
#2007-05-15| 922.43
#2007-05-16| 928.31
#2007-05-17| 927.70
#2007-05-18| 931.87
#2007-05-21| 935.86
#2007-05-22| 935.81
#2007-05-23| 936.12
#2007-05-24| 928.66
#2007-05-25| 935.88
#2007-05-28| .
#2007-05-29| 939.21
#2007-05-30| 947.24
#2007-05-31| 952.05
#2007-06-01| 955.49
#2007-06-04| 958.07
#2007-06-05| 952.92
#2007-06-06| 944.24
#2007-06-07| 927.95
#2007-06-08| 940.36
#2007-06-11| 941.14
#2007-06-12| 931.38
#2007-06-13| 947.68
#2007-06-14| 954.23
#2007-06-15| 960.47
#2007-06-18| 957.85
#2007-06-19| 964.72
#2007-06-20| 956.37
#2007-06-21| 960.32
#2007-06-22| 951.36
#2007-06-25| 947.48
#2007-06-26| 943.52
#2007-06-27| 949.01
#2007-06-28| 950.04
#2007-06-29| 950.08
#2007-07-02| 955.97
#2007-07-03| 959.14
#2007-07-04| .
#2007-07-05| 959.38
#2007-07-06| 963.12
#2007-07-09| 968.41
#2007-07-10| 954.86
#2007-07-11| 963.00
#2007-07-12| 979.39
#2007-07-13| 985.25
#2007-07-16| 989.24
#2007-07-17| 994.31
#2007-07-18| 993.53
#2007-07-19|1000.44
#2007-07-20| 986.77
#2007-07-23| 991.99
#2007-07-24| 975.81
#2007-07-25| 974.26
#2007-07-26| 953.12
#2007-07-27| 940.46
#2007-07-30| 952.92
#2007-07-31| 942.48
#2007-08-01| 948.31
#2007-08-02| 956.06
#2007-08-03| 932.95
#2007-08-06| 946.90
#2007-08-07| 948.49
#2007-08-08| 956.40
#2007-08-09| 928.59
#2007-08-10| 930.83
#2007-08-13| 935.83
#2007-08-14| 916.78
#2007-08-15| 897.22
#2007-08-16| 893.02
#2007-08-17| 915.11
#2007-08-20| 922.22
#2007-08-21| 921.16
#2007-08-22| 937.97
#2007-08-23| 931.49
#2007-08-24| 943.03
#2007-08-27| 938.27
#2007-08-28| 914.04
#2007-08-29| 933.21
#2007-08-30| 929.95
#2007-08-31| 943.03
#2007-09-03| .
#2007-09-04| 949.02
#2007-09-05| 938.98
#2007-09-06| 945.82
#2007-09-07| 927.58
#2007-09-10| 926.09
#2007-09-11| 936.52
#2007-09-12| 937.27
#2007-09-13| 944.09
#2007-09-14| 945.39
#2007-09-17| 939.79
#2007-09-18| 969.37
#2007-09-19| 975.28
#2007-09-20| 969.59
#2007-09-21| 972.92
#2007-09-24| 966.64
#2007-09-25| 971.91
#2007-09-26| 977.39
#2007-09-27| 982.67
#2007-09-28| 981.46
#2007-10-01| 996.43
#2007-10-02| 994.20
#2007-10-03| 985.36
#2007-10-04| 988.61
#2007-10-05|1001.06
#2007-10-08| 999.10
#2007-10-09|1007.20
#2007-10-10|1001.17
#2007-10-11| 993.42
#2007-10-12| 996.33
#2007-10-15| 988.68
#2007-10-16| 983.55
#2007-10-17| 985.52
#2007-10-18| 988.41
#2007-10-19| 961.03
#2007-10-22| 965.78
#2007-10-23| 974.67
#2007-10-24| 974.63
#2007-10-25| 969.14
#2007-10-26| 973.04
#2007-10-29| 977.64
#2007-10-30| 974.12
#2007-10-31| 988.64
#2007-11-01| 967.28
#2007-11-02| 973.36
#2007-11-05| 970.63
#2007-11-06| 980.98
#2007-11-07| 956.85
#2007-11-08| 959.23
#2007-11-09| 939.66
#2007-11-12| 929.28
#2007-11-13| 950.11
#2007-11-14| 945.43
#2007-11-15| 932.76
#2007-11-16| 933.06
#2007-11-19| 917.33
#2007-11-20| 917.82
#2007-11-21| 904.36
#2007-11-22| .
#2007-11-23| 918.64
#2007-11-26| 903.59
#2007-11-27| 917.33
#2007-11-28| 943.92
#2007-11-29| 940.06
#2007-11-30| 944.20
#2007-12-03| 934.73
#2007-12-04| 929.59
#2007-12-05| 943.75
#2007-12-06| 959.55
#2007-12-07| 962.13
#2007-12-10| 968.52
#2007-12-11| 943.07
#2007-12-12| 948.08
#2007-12-13| 952.86
#2007-12-14| 939.87
#2007-12-17| 922.89
#2007-12-18| 928.21
#2007-12-19| 925.23
#2007-12-20| 932.74
#2007-12-21| 948.88
#2007-12-24| 959.20
#2007-12-25| .
#2007-12-26| 960.30
#2007-12-27| 945.92
#2007-12-28| 948.33
#2007-12-31| 940.77
#2008-01-01| .
#2008-01-02| 923.84
#2008-01-03| 925.31
#2008-01-04| 899.70
#2008-01-07| 893.83
#2008-01-08| 873.76
#2008-01-09| 878.24
#2008-01-10| 886.52
#2008-01-11| 868.62
#2008-01-14| 879.35
#2008-01-15| 860.46
#2008-01-16| 857.99
#2008-01-17| 827.93
#2008-01-18| 832.58
#2008-01-21| .
#2008-01-22| 828.65
#2008-01-23| 847.66
#2008-01-24| 855.93
#2008-01-25| 854.42
#2008-01-28| 866.49
#2008-01-29| 872.84
#2008-01-30| 872.96
#2008-01-31| 888.57
#2008-02-01| 904.67
#2008-02-04| 897.47
#2008-02-05| 871.47
#2008-02-06| 868.34
#2008-02-07| 871.23
#2008-02-08| 867.92
#2008-02-11| 875.26
#2008-02-12| 881.78
#2008-02-13| 898.89
#2008-02-14| 885.94
#2008-02-15| 881.57
#2008-02-18| .
#2008-02-19| 882.22
#2008-02-20| 887.33
#2008-02-21| 877.61
#2008-02-22| 880.58
#2008-02-25| 895.93
#2008-02-26| 900.93
#2008-02-27| 899.53
#2008-02-28| 893.05
#2008-02-29| 871.43
#2008-03-03| 875.33
#2008-03-04| 871.59
#2008-03-05| 879.63
#2008-03-06| 862.64
#2008-03-07| 849.63
#2008-03-10| 832.50
#2008-03-11| 861.92
#2008-03-12| 862.91
#2008-03-13| 869.19
#2008-03-14| 855.16
#2008-03-17| 850.65
#2008-03-18| 884.60
#2008-03-19| 864.04
#2008-03-20| 877.93
#2008-03-21| .
#2008-03-24| 894.79
#2008-03-25| 901.54
#2008-03-26| 895.69
#2008-03-27| 885.86
#2008-03-28| 882.82
#2008-03-31| 889.03
#2008-04-01| 916.24
#2008-04-02| 916.18
#2008-04-03| 916.27
#2008-04-04| 920.26
#2008-04-07| 917.89
#2008-04-08| 914.60
#2008-04-09| 902.86
#2008-04-10| 909.14
#2008-04-11| 873.49
#2008-04-14| 872.93
#2008-04-15| 876.66
#2008-04-16| 900.67
#2008-04-17| 894.13
#2008-04-18| 917.00
#2008-04-21| 913.60
#2008-04-22| 902.73
#2008-04-23| 904.47
#2008-04-24| 913.62
#2008-04-25| 921.87
#2008-04-28| 922.69
#2008-04-29| 917.85
#2008-04-30| 915.96
#2008-05-01| 931.51
#2008-05-02| 933.81
#2008-05-05| 929.28
#2008-05-06| 934.69
#2008-05-07| 919.42
#2008-05-08| 925.41
#2008-05-09| 919.94
#2008-05-12| 932.45
#2008-05-13| 937.33
#2008-05-14| 940.09
#2008-05-15| 945.74
#2008-05-16| 944.85
#2008-05-19| 947.82
#2008-05-20| 938.59
#2008-05-21| 923.87
#2008-05-22| 923.83
#2008-05-23| 912.64
#2008-05-26| .
#2008-05-27| 920.78
#2008-05-28| 929.97
#2008-05-29| 936.01
#2008-05-30| 941.83
#2008-06-02| 932.32
#2008-06-03| 926.20
#2008-06-04| 926.46
#2008-06-05| 939.28
#2008-06-06| 907.35
#2008-06-09| 907.99
#2008-06-10| 905.57
#2008-06-11| 886.22
#2008-06-12| 889.13
#2008-06-13| 901.56
#2008-06-16| 901.51
#2008-06-17| 893.87
#2008-06-18| 885.40
#2008-06-19| 895.42
#2008-06-20| 881.13
#2008-06-23| 880.72
#2008-06-24| 868.95
#2008-06-25| 869.29
#2008-06-26| 837.98
#2008-06-27| 835.24
#2008-06-30| 838.54
#2008-07-01| 838.25
#2008-07-02| 813.19
#2008-07-03| 816.90
#2008-07-04| .
#2008-07-07| 816.41
#2008-07-08| 835.98
#2008-07-09| 819.05
#2008-07-10| 827.00
#2008-07-11| 819.86
#2008-07-14| 815.73
#2008-07-15| 805.00
#2008-07-16| 829.27
#2008-07-17| 843.36
#2008-07-18| 842.49
#2008-07-21| 843.20
#2008-07-22| 860.80
#2008-07-23| 868.62
#2008-07-24| 846.24
#2008-07-25| 852.45
#2008-07-28| 837.35
#2008-07-29| 857.27
#2008-07-30| 869.51
#2008-07-31| 854.45
#2008-08-01| 849.29
#2008-08-04| 841.41
#2008-08-05| 863.46
#2008-08-06| 866.36
#2008-08-07| 854.96
#2008-08-08| 880.20
#2008-08-11| 884.37
#2008-08-12| 876.35
#2008-08-13| 873.21
#2008-08-14| 879.57
#2008-08-15| 884.04
#2008-08-18| 874.03
#2008-08-19| 859.33
#2008-08-20| 858.79
#2008-08-21| 860.04
#2008-08-22| 871.95
#2008-08-25| 854.75
#2008-08-26| 855.83
#2008-08-27| 863.03
#2008-08-28| 882.08
#2008-08-29| 870.75
#2008-09-01| .
#2008-09-02| 868.91
#2008-09-03| 862.53
#2008-09-04| 832.01
#2008-09-05| 832.69
#2008-09-08| 848.37
#2008-09-09| 819.97
#2008-09-10| 826.31
#2008-09-11| 836.88
#2008-09-12| 834.83
#2008-09-15| 801.64
#2008-09-16| 809.48
#2008-09-17| 771.28
#2008-09-18| 799.85
#2008-09-19| 828.76
#2008-09-22| 802.63
#2008-09-23| 785.25
#2008-09-24| 775.28
#2008-09-25| 784.82
#2008-09-26| 782.07
#2008-09-29| 731.49
#2008-09-30| 759.43
#2008-10-01| 741.69
#2008-10-02| 693.32
#2008-10-03| 683.43
#2008-10-06| 663.35
#2008-10-07| 632.56
#2008-10-08| 628.87
#2008-10-09| 589.10
#2008-10-10| 595.18
#2008-10-13| 642.48
#2008-10-14| 634.57
#2008-10-15| 577.27
#2008-10-16| 600.34
#2008-10-17| 591.58
#2008-10-20| 613.49
#2008-10-21| 596.08
#2008-10-22| 563.20
#2008-10-23| 561.71
#2008-10-24| 539.24
#2008-10-27| 521.71
#2008-10-28| 571.46
#2008-10-29| 573.42
#2008-10-30| 593.17
#2008-10-31| 606.68
#2008-11-03| 606.22
#2008-11-04| 635.60
#2008-11-05| 604.71
#2008-11-06| 567.92
#2008-11-07| 581.26
#2008-11-10| 577.44
#2008-11-11| 561.78
#2008-11-12| 531.40
#2008-11-13| 564.48
#2008-11-14| 537.40
#2008-11-17| 527.28
#2008-11-18| 529.08
#2008-11-19| 492.73
#2008-11-20| 463.18
#2008-11-21| 493.19
#2008-11-24| 520.25
#2008-11-25| 526.94
#2008-11-26| 545.27
#2008-11-27| .
#2008-11-28| 559.06
#2008-12-01| 509.52
#2008-12-02| 532.50
#2008-12-03| 544.43
#2008-12-04| 527.96
#2008-12-05| 540.48
#2008-12-08| 564.20
#2008-12-09| 548.67
#2008-12-10| 556.22
#2008-12-11| 534.00
#2008-12-12| 538.78
#2008-12-15| 532.74
#2008-12-16| 561.02
#2008-12-17| 563.16
#2008-12-18| 548.75
#2008-12-19| 554.11
#2008-12-22| 544.76
#2008-12-23| 540.25
#2008-12-24| 543.03
#2008-12-25| .
#2008-12-26| 546.94
#2008-12-29| 540.56
#2008-12-30| 557.20
#2008-12-31| 569.49
#2009-01-01| .
#2009-01-02| 591.83
#2009-01-05| 590.32
#2009-01-06| 601.11
#2009-01-07| 579.36
#2009-01-08| 582.11
#2009-01-09| 570.40
#2009-01-12| 556.64
#2009-01-13| 548.15
#2009-01-14| 527.33
#2009-01-15| 531.87
#2009-01-16| 536.31
#2009-01-19| .
#2009-01-20| 508.49
#2009-01-21| 524.09
#2009-01-22| 519.65
#2009-01-23| 508.18
#2009-01-26| 514.49
#2009-01-27| 525.10
#2009-01-28| 540.12
#2009-01-29| 520.53
#2009-01-30| 507.95
#2009-02-02| 499.25
#2009-02-03| 508.40
#2009-02-04| 508.42
#2009-02-05| 513.13
#2009-02-06| 525.61
#2009-02-09| 534.51
#2009-02-10| 507.43
#2009-02-11| 509.74
#2009-02-12| 506.38
#2009-02-13| 505.02
#2009-02-16| .
#2009-02-17| 481.45
#2009-02-18| 479.33
#2009-02-19| 470.19
#2009-02-20| 461.23
#2009-02-23| 440.36
#2009-02-24| 455.96
#2009-02-25| 444.40
#2009-02-26| 438.01
#2009-02-27| 428.45
#2009-03-02| 400.74
#2009-03-03| 396.04
#2009-03-04| 407.09
#2009-03-05| 387.99
#2009-03-06| 387.21
#2009-03-09| 383.18
#2009-03-10| 412.94
#2009-03-11| 415.23
#2009-03-12| 432.61
#2009-03-13| 432.51
#2009-03-16| 436.27
#2009-03-17| 447.47
#2009-03-18| 456.11
#2009-03-19| 453.80
#2009-03-20| 439.96
#2009-03-23| 471.97
#2009-03-24| 467.05
#2009-03-25| 469.35
#2009-03-26| 492.23
#2009-03-27| 480.08
#2009-03-30| 459.23
#2009-03-31| 464.51
#2009-04-01| 470.39
#2009-04-02| 495.49
#2009-04-03| 500.00
#2009-04-06| 499.87
#2009-04-07| 484.29
#2009-04-08| 488.56
#2009-04-09| 514.10
#2009-04-10| .
#2009-04-13| 514.20
#2009-04-14| 505.63
#2009-04-15| 511.96
#2009-04-16| 527.26
#2009-04-17| 529.60
#2009-04-20| 503.83
#2009-04-21| 516.83
#2009-04-22| 522.80
#2009-04-23| 528.21
#2009-04-24| 539.12
#2009-04-27| 531.03
#2009-04-28| 527.28
#2009-04-29| 544.16
#2009-04-30| 547.29
#2009-05-01| 553.95
#2009-05-04| 571.00
#2009-05-05| 570.04
#2009-05-06| 578.78
#2009-05-07| 568.53
#2009-05-08| 586.01
#2009-05-11| 571.34
#2009-05-12| 564.66
#2009-05-13| 541.47
#2009-05-14| 547.00
#2009-05-15| 545.26
#2009-05-18| 562.37
#2009-05-19| 564.66
#2009-05-20| 564.71
#2009-05-21| 547.67
#2009-05-22| 547.06
#2009-05-25| .
#2009-05-26| 564.61
#2009-05-27| 552.70
#2009-05-28| 556.49
#2009-05-29| 565.60
#2009-06-01| 591.27
#2009-06-02| 593.95
#2009-06-03| 582.89
#2009-06-04| 593.38
#2009-06-05| 597.42
#2009-06-08| 594.91
#2009-06-09| 596.19
#2009-06-10| 593.06
#2009-06-11| 594.43
#2009-06-12| 594.24
#2009-06-15| 576.45
#2009-06-16| 567.92
#2009-06-17| 564.77
#2009-06-18| 565.43
#2009-06-19| 566.28
#2009-06-22| 545.84
#2009-06-23| 543.70
#2009-06-24| 547.36
#2009-06-25| 560.65
#2009-06-26| 562.09
#2009-06-29| 565.53
#2009-06-30| 559.80
#2009-07-01| 565.13
#2009-07-02| 546.81
#2009-07-03| .
#2009-07-06| 545.34
#2009-07-07| 528.96
#2009-07-08| 526.98
#2009-07-09| 528.59
#2009-07-10| 530.70
#2009-07-13| 544.01
#2009-07-14| 550.15
#2009-07-15| 568.84
#2009-07-16| 578.67
#2009-07-17| 572.76
#2009-07-20| 583.60
#2009-07-21| 583.31
#2009-07-22| 584.79
#2009-07-23| 598.70
#2009-07-24| 599.62
#2009-07-27| 601.84
#2009-07-28| 600.46
#2009-07-29| 597.19
#2009-07-30| 609.28
#2009-07-31| 611.84
#2009-08-03| 624.26
#2009-08-04| 628.18
#2009-08-05| 622.84
#2009-08-06| 622.71
#2009-08-07| 637.84
#2009-08-10| 632.58
#2009-08-11| 624.80
#2009-08-12| 635.60
#2009-08-13| 638.45
#2009-08-14| 628.79
#2009-08-17| 611.12
#2009-08-18| 619.99
#2009-08-19| 621.08
#2009-08-20| 627.72
#2009-08-21| 642.05
#2009-08-24| 642.65
#2009-08-25| 645.96
#2009-08-26| 641.53
#2009-08-27| 645.86
#2009-08-28| 644.01
#2009-08-31| 635.40
#2009-09-01| 623.98
#2009-09-02| 620.74
#2009-09-03| 630.00
#2009-09-04| 641.78
#2009-09-07| .
#2009-09-08| 649.40
#2009-09-09| 658.40
#2009-09-10| 664.85
#2009-09-11| 667.16
#2009-09-14| 674.04
#2009-09-15| 681.57
#2009-09-16| 691.53
#2009-09-17| 691.21
#2009-09-18| 690.68
#2009-09-21| 686.71
#2009-09-22| 692.51
#2009-09-23| 686.36
#2009-09-24| 675.44
#2009-09-25| 669.30
#2009-09-28| 681.39
#2009-09-29| 680.80
#2009-09-30| 676.05
#2009-10-01| 658.31
#2009-10-02| 649.89
#2009-10-05| 661.54
#2009-10-06| 670.25
#2009-10-07| 669.41
#2009-10-08| 678.35
#2009-10-09| 683.56
#2009-10-12| 683.64
#2009-10-13| 682.04
#2009-10-14| 699.05
#2009-10-15| 700.04
#2009-10-16| 694.17
#2009-10-19| 700.97
#2009-10-20| 695.43
#2009-10-21| 689.89
#2009-10-22| 694.84
#2009-10-23| 683.49
#2009-10-26| 676.12
#2009-10-27| 669.20
#2009-10-28| 652.36
#2009-10-29| 666.32
#2009-10-30| 648.22
#2009-11-02| 653.22
#2009-11-03| 663.71
#2009-11-04| 663.22
#2009-11-05| 681.16
#2009-11-06| 686.31
#2009-11-09| 702.61
#2009-11-10| 700.96
#2009-11-11| 704.54
#2009-11-12| 697.48
#2009-11-13| 702.97
#2009-11-16| 716.84
#2009-11-17| 716.78
#2009-11-18| 714.71
#2009-11-19| 703.10
#2009-11-20| 700.82
#2009-11-23| 711.40
#2009-11-24| 708.65
#2009-11-25| 712.66
#2009-11-26| .
#2009-11-27| 700.42
#2009-11-30| 701.20
#2009-12-01| 711.99
#2009-12-02| 712.77
#2009-12-03| 707.45
#2009-12-04| 718.69
#2009-12-07| 719.43
#2009-12-08| 710.92
#2009-12-09| 711.18
#2009-12-10| 713.72
#2009-12-11| 718.58
#2009-12-14| 726.37
#2009-12-15| 724.04
#2009-12-16| 722.86
#2009-12-17| 715.08
#2009-12-18| 715.09
#2009-12-21| 721.33
#2009-12-22| 723.55
#2009-12-23| 725.79
#2009-12-24| 729.24
#2009-12-25| .
#2009-12-28| 728.76
#2009-12-29| 729.85
#2009-12-30| 728.51
#2009-12-31| 719.64
#2010-01-01| .
#2010-01-04| 732.58
#2010-01-05| 734.08
#2010-01-06| 735.46
#2010-01-07| 741.69
#2010-01-08| 750.97
#2010-01-11| 756.89
#2010-01-12| 750.11
#2010-01-13| 754.53
#2010-01-14| 754.81
#2010-01-15| 745.54
#2010-01-18| .
#2010-01-19| 752.85
#2010-01-20| 743.53
#2010-01-21| 728.20
#2010-01-22| 715.44
#2010-01-25| 717.77
#2010-01-26| 715.86
#2010-01-27| 717.12
#2010-01-28| 707.37
#2010-01-29| 699.97
#2010-02-01| 709.68
#2010-02-02| 721.83
#2010-02-03| 719.00
#2010-02-04| 696.99
#2010-02-05| 694.74
#2010-02-08| 688.29
#2010-02-09| 698.78
#2010-02-10| 697.44
#2010-02-11| 707.88
#2010-02-12| 705.14
#2010-02-15| .
#2010-02-16| 719.18
#2010-02-17| 723.99
#2010-02-18| 730.87
#2010-02-19| 734.26
#2010-02-22| 734.60
#2010-02-23| 725.56
#2010-02-24| 732.08
#2010-02-25| 731.08
#2010-02-26| 733.21
#2010-03-01| 743.32
#2010-03-02| 746.47
#2010-03-03| 748.68
#2010-03-04| 750.84
#2010-03-05| 763.15
#2010-03-08| 760.40
#2010-03-09| 765.75
#2010-03-10| 769.35
#2010-03-11| 770.62
#2010-03-12| 774.61
#2010-03-15| 775.15
#2010-03-16| 782.78
#2010-03-17| 786.60
#2010-03-18| 789.45
#2010-03-19| 785.54
#2010-03-22| 789.19
#2010-03-23| 797.44
#2010-03-24| 790.98
#2010-03-25| 788.94
#2010-03-26| 790.69
#2010-03-29| 797.63
#2010-03-30| 799.54
#2010-03-31| 794.59
#2010-04-01| 799.80
#2010-04-02| .
#2010-04-05| 807.54
#2010-04-06| 807.59
#2010-04-07| 803.57
#2010-04-08| 805.47
#2010-04-09| 809.95
#2010-04-12| 812.05
#2010-04-13| 813.73
#2010-04-14| 824.77
#2010-04-15| 831.41
#2010-04-16| 819.09
#2010-04-19| 817.72
#2010-04-20| 826.17
#2010-04-21| 832.38
#2010-04-22| 838.59
#2010-04-23| 844.47
#2010-04-26| 846.42
#2010-04-27| 825.71
#2010-04-28| 830.34
#2010-04-29| 846.04
#2010-04-30| 827.71
#2010-05-03| 843.49
#2010-05-04| 816.70
#2010-05-05| 805.16
#2010-05-06| 780.35
#2010-05-07| 763.01
#2010-05-10| 804.46
#2010-05-11| 804.37
#2010-05-12| 822.66
#2010-05-13| 813.13
#2010-05-14| 794.35
#2010-05-17| 793.26
#2010-05-18| 782.03
#2010-05-19| 772.47
#2010-05-20| 737.26
#2010-05-21| 749.02
#2010-05-24| 739.15
#2010-05-25| 736.12
#2010-05-26| 739.15
#2010-05-27| 764.90
#2010-05-28| 754.58
#2010-05-31| .
#2010-06-01| 738.57
#2010-06-02| 756.46
#2010-06-03| 761.82
#2010-06-04| 727.89
#2010-06-07| 709.81
#2010-06-08| 714.86
#2010-06-09| 715.46
#2010-06-10| 739.91
#2010-06-11| 744.87
#2010-06-14| 745.53
#2010-06-15| 766.24
#2010-06-16| 765.37
#2010-06-17| 766.24
#2010-06-18| 768.63
#2010-06-21| 769.76
#2010-06-22| 752.10
#2010-06-23| 748.62
#2010-06-24| 735.35
#2010-06-25| 741.59
#2010-06-28| 738.36
#2010-06-29| 710.03
#2010-06-30| 705.53
#2010-07-01| 700.74
#2010-07-02| 694.58
#2010-07-05| .
#2010-07-06| 694.59
#2010-07-07| 717.18
#2010-07-08| 726.32
#2010-07-09| 732.19
#2010-07-12| 728.43
#2010-07-13| 744.06
#2010-07-14| 744.94
#2010-07-15| 744.26
#2010-07-16| 719.74
#2010-07-19| 723.87
#2010-07-20| 734.98
#2010-07-21| 732.15
#2010-07-22| 753.90
#2010-07-23| 768.63
#2010-07-26| 781.05
#2010-07-27| 774.84
#2010-07-28| 771.29
#2010-07-29| 769.68
#2010-07-30| 771.21
#2010-08-02| 784.82
#2010-08-03| 780.98
#2010-08-04| 787.73
#2010-08-05| 787.66
#2010-08-06| 783.45
#2010-08-09| 788.78
#2010-08-10| 780.07
#2010-08-11| 751.32
#2010-08-12| 745.22
#2010-08-13| 742.67
#2010-08-16| 743.48
#2010-08-17| 757.69
#2010-08-18| 759.12
#2010-08-19| 742.88
#2010-08-20| 739.46
#2010-08-23| 730.89
#2010-08-24| 717.57
#2010-08-25| 718.34
#2010-08-26| 716.49
#2010-08-27| 731.72
#2010-08-30| 719.85
#2010-08-31| 717.18
#2010-09-01| 744.54
#2010-09-02| 755.00
#2010-09-03| 766.42
#2010-09-06| .
#2010-09-07| 758.06
#2010-09-08| 765.19
#2010-09-09| 766.21
#2010-09-10| 771.11
#2010-09-13| 781.06
#2010-09-14| 779.28
#2010-09-15| 780.48
#2010-09-16| 778.59
#2010-09-17| 784.92
#2010-09-20| 797.33
#2010-09-21| 796.77
#2010-09-22| 792.48
#2010-09-23| 781.53
#2010-09-24| 803.16
#2010-09-27| 797.12
#2010-09-28| 802.04
#2010-09-29| 802.91
#2010-09-30| 800.93
#2010-10-01| 802.97
#2010-10-04| 793.19
#2010-10-05| 813.99
#2010-10-06| 817.31
#2010-10-07| 816.63
#2010-10-08| 823.12
#2010-10-11| 822.24
#2010-10-12| 821.77
#2010-10-13| 834.31
#2010-10-14| 831.43
#2010-10-15| 826.61
#2010-10-18| 829.31
#2010-10-19| 815.88
#2010-10-20| 827.26
#2010-10-21| 832.19
#2010-10-22| 833.33
#2010-10-25| 836.93
#2010-10-26| 834.21
#2010-10-27| 828.26
#2010-10-28| 826.61
#2010-10-29| 829.32
#2010-11-01| 829.61
#2010-11-02| 837.09
#2010-11-03| 838.64
#2010-11-04| 856.49
#2010-11-05| 859.68
#2010-11-08| 856.57
#2010-11-09| 849.52
#2010-11-10| 850.62
#2010-11-11| 845.88
#2010-11-12| 835.25
#2010-11-15| 838.73
#2010-11-16| 825.17
#2010-11-17| 825.75
#2010-11-18| 840.22
#2010-11-19| 843.67
#2010-11-22| 842.50
#2010-11-23| 831.95
#2010-11-24| 850.12
#2010-11-25| .
#2010-11-26| 844.61
#2010-11-29| 842.70
#2010-11-30| 839.71
#2010-12-01| 861.31
#2010-12-02| 874.36
#2010-12-03| 878.04
#2010-12-06| 877.51
#2010-12-07| 881.96
#2010-12-08| 879.64
#2010-12-09| 881.87
#2010-12-10| 890.41
#2010-12-13| 890.76
#2010-12-14| 894.22
#2010-12-15| 890.23
#2010-12-16| 898.97
#2010-12-17| 898.39
#2010-12-20| 897.14
#2010-12-21| 904.28
#2010-12-22| 906.42
#2010-12-23| 904.56
#2010-12-24| .
#2010-12-27| 906.38
#2010-12-28| 906.73
#2010-12-29| 906.91
#2010-12-30| 905.73
#2010-12-31| 905.37
#2011-01-03| 914.09
#2011-01-04| 910.46
#2011-01-05| 915.75
#2011-01-06| 915.03
#2011-01-07| 915.98
#2011-01-10| 917.79
#2011-01-11| 921.75
#2011-01-12| 929.84
#2011-01-13| 930.34
#2011-01-14| 934.42
#2011-01-17| .
#2011-01-18| 940.43
#2011-01-19| 929.43
#2011-01-20| 923.89
#2011-01-21| 930.70
#2011-01-24| 941.01
#2011-01-25| 940.72
#2011-01-26| 947.54
#2011-01-27| 951.30
#2011-01-28| 933.10
#2011-01-31| 941.17
#2011-02-01| 958.00
#2011-02-02| 955.77
#2011-02-03| 956.47
#2011-02-04| 959.44
#2011-02-07| 968.14
#2011-02-08| 974.07
#2011-02-09| 973.13
#2011-02-10| 977.35
#2011-02-11| 984.78
#2011-02-14| 985.91
#2011-02-15| 982.14
#2011-02-16| 987.79
#2011-02-17| 991.12
#2011-02-18| 993.33
#2011-02-21| .
#2011-02-22| 965.99
#2011-02-23| 947.93
#2011-02-24| 953.25
#2011-02-25| 964.67
#2011-02-28| 968.72
#2011-03-01| 949.29
#2011-03-02| 954.31
#2011-03-03| 976.83
#2011-03-04| 968.02
#2011-03-07| 958.20
#2011-03-08| 971.88
#2011-03-09| 969.59
#2011-03-10| 948.35
#2011-03-11| 956.34
#2011-03-14| 948.63
#2011-03-15| 938.31
#2011-03-16| 922.07
#2011-03-17| 934.01
#2011-03-18| 941.54
#2011-03-21| 961.39
#2011-03-22| 954.91
#2011-03-23| 957.84
#2011-03-24| 966.66
#2011-03-25| 971.00
#2011-03-28| 969.44
#2011-03-29| 976.89
#2011-03-30| 982.49
#2011-03-31| 987.08
#2011-04-01| 995.13
#2011-04-04| 996.62
#2011-04-05| 994.13
#2011-04-06| 995.89
#2011-04-07| 991.23
#2011-04-08| 982.60
#2011-04-11| 980.36
#2011-04-12| 971.55
#2011-04-13| 971.89
#2011-04-14| 971.79
#2011-04-15| 975.99
#2011-04-18| 961.83
#2011-04-19| 969.74
#2011-04-20| 985.21
#2011-04-21| 989.15
#2011-04-22| .
#2011-04-25| 986.02
#2011-04-26|1003.16
#2011-04-27|1008.53
#2011-04-28|1011.84
#2011-04-29|1015.04
#2011-05-02|1014.44
#2011-05-03|1008.02
#2011-05-04| 994.42
#2011-05-05| 989.31
#2011-05-06| 995.56
#2011-05-09|1000.89
#2011-05-10|1010.14
#2011-05-11| 998.75
#2011-05-12|1001.50
#2011-05-13| 990.26
#2011-05-16| 984.11
#2011-05-17| 972.89
#2011-05-18| 985.25
#2011-05-19| 990.82
#2011-05-20| 981.92
#2011-05-23| 966.94
#2011-05-24| 960.58
#2011-05-25| 968.57
#2011-05-26| 973.56
#2011-05-27| 978.85
#2011-05-30| .
#2011-05-31| 989.70
#2011-06-01| 959.87
#2011-06-02| 962.17
#2011-06-03| 949.02
#2011-06-06| 941.64
#2011-06-07| 942.73
#2011-06-08| 934.53
#2011-06-09| 941.79
#2011-06-10| 927.46
#2011-06-13| 926.97
#2011-06-14| 944.52
#2011-06-15| 929.51
#2011-06-16| 930.16
#2011-06-17| 932.94
#2011-06-20| 939.92
#2011-06-21| 956.26
#2011-06-22| 951.06
#2011-06-23| 948.31
#2011-06-24| 938.14
#2011-06-27| 945.83
#2011-06-28| 960.72
#2011-06-29| 966.40
#2011-06-30| 981.91
#2011-07-01| 998.93
#2011-07-04| .
#2011-07-05| 994.80
#2011-07-06| 999.58
#2011-07-07|1010.14
#2011-07-08| 999.06
#2011-07-11| 979.36
#2011-07-12| 970.16
#2011-07-13| 974.27
#2011-07-14| 963.66
#2011-07-15| 964.08
#2011-07-18| 951.50
#2011-07-19| 966.87
#2011-07-20| 968.48
#2011-07-21| 981.58
#2011-07-22| 974.73
#2011-07-25| 972.57
#2011-07-26| 956.27
#2011-07-27| 930.51
#2011-07-28| 923.38
#2011-07-29| 918.80
#2011-08-01| 913.30
#2011-08-02| 882.19
#2011-08-03| 888.66
#2011-08-04| 841.74
#2011-08-05| 838.60
#2011-08-08| 778.21
#2011-08-09| 815.88
#2011-08-10| 778.05
#2011-08-11| 814.24
#2011-08-12| 827.22
#2011-08-15| 842.06
#2011-08-16| 829.66
#2011-08-17| 826.96
#2011-08-18| 778.87
#2011-08-19| 767.08
#2011-08-22| 770.02
#2011-08-23| 798.33
#2011-08-24| 813.04
#2011-08-25| 798.37
#2011-08-26| 814.85
#2011-08-29| 842.90
#2011-08-30| 849.55
#2011-08-31| 853.90
#2011-09-01| 839.81
#2011-09-02| 813.19
#2011-09-05| .
#2011-09-06| 803.53
#2011-09-07| 829.68
#2011-09-08| 817.30
#2011-09-09| 794.14
#2011-09-12| 795.27
#2011-09-13| 811.13
#2011-09-14| 825.92
#2011-09-15| 841.50
#2011-09-16| 844.06
#2011-09-19| 834.75
#2011-09-20| 826.87
#2011-09-21| 794.65
#2011-09-22| 764.76
#2011-09-23| 772.66
#2011-09-26| 790.50
#2011-09-27| 806.32
#2011-09-28| 785.62
#2011-09-29| 796.21
#2011-09-30| 771.28
#2011-10-03| 745.11
#2011-10-04| 768.16
#2011-10-05| 785.37
#2011-10-06| 802.88
#2011-10-07| 797.53
#2011-10-10| 825.96
#2011-10-11| 829.64
#2011-10-12| 841.76
#2011-10-13| 834.64
#2011-10-14| 850.41
#2011-10-17| 826.98
#2011-10-18| 850.17
#2011-10-19| 838.54
#2011-10-20| 843.21
#2011-10-21| 860.86
#2011-10-24| 878.71
#2011-10-25| 859.75
#2011-10-26| 867.72
#2011-10-27| 908.39
#2011-10-28| 907.64
#2011-10-31| 884.31
#2011-11-01| 855.93
#2011-11-02| 872.17
#2011-11-03| 895.37
#2011-11-04| 890.69
#2011-11-07| 891.63
#2011-11-08| 901.51
#2011-11-09| 866.66
#2011-11-10| 875.62
#2011-11-11| 896.43
#2011-11-14| 889.36
#2011-11-15| 895.41
#2011-11-16| 881.54
#2011-11-17| 865.79
#2011-11-18| 868.14
#2011-11-21| 847.56
#2011-11-22| 840.82
#2011-11-23| 820.19
#2011-11-24| .
#2011-11-25| 817.73
#2011-11-28| 845.91
#2011-11-29| 845.74
#2011-11-30| 890.23
#2011-12-01| 887.24
#2011-12-02| 887.95
#2011-12-05| 897.99
#2011-12-06| 897.98
#2011-12-07| 896.77
#2011-12-08| 875.24
#2011-12-09| 894.94
#2011-12-12| 879.19
#2011-12-13| 868.15
#2011-12-14| 856.70
#2011-12-15| 862.39
#2011-12-16| 867.83
#2011-12-19| 857.85
#2011-12-20| 887.61
#2011-12-21| 889.19
#2011-12-22| 897.79
#2011-12-23| 905.12
#2011-12-26| .
#2011-12-27| 904.55
#2011-12-28| 890.64
#2011-12-29| 902.01
#2011-12-30| 898.31
#2012-01-02| .
#2012-01-03| 914.88
#2012-01-04| 917.52
#2012-01-05| 918.62
#2012-01-06| 917.95
#2012-01-09| 924.70
#2012-01-10| 937.22
#2012-01-11| 940.52
#2012-01-12| 947.70
#2012-01-13| 940.81
#2012-01-16| .
#2012-01-17| 944.94
#2012-01-18| 956.57
#2012-01-19| 966.14
#2012-01-20| 962.53
#2012-01-23| 961.19
#2012-01-24| 961.76
#2012-01-25| 971.35
#2012-01-26| 970.38
#2012-01-27| 970.12
#2012-01-30| 966.32
#2012-01-31| 963.68
#2012-02-01| 977.52
#2012-02-02| 975.74
#2012-02-03| 994.36
#2012-02-06| 991.73
#2012-02-07| 991.81
#2012-02-08| 994.40
#2012-02-09| 995.05
#2012-02-10| 985.18
#2012-02-13| 996.12
#2012-02-14| 993.32
#2012-02-15| 981.44
#2012-02-16| 991.45
#2012-02-17| 994.74
#2012-02-20| .
#2012-02-21| 996.45
#2012-02-22| 994.82
#2012-02-23| 998.13
#2012-02-24| 998.18
#2012-02-27| 997.45
#2012-02-28| 996.13
#2012-02-29| 990.60
#2012-03-01| 994.42
#2012-03-02| 986.79
#2012-03-05| 981.07
#2012-03-06| 959.86
#2012-03-07| 969.01
#2012-03-08| 983.39
#2012-03-09| 987.68
#2012-03-12| 986.71
#2012-03-13|1006.97
#2012-03-14|1004.03
#2012-03-15|1015.99
#2012-03-16|1014.81
#2012-03-19|1016.38
#2012-03-20|1004.78
#2012-03-21|1005.33
#2012-03-22| 993.99
#2012-03-23| 996.51
#2012-03-26|1012.36
#2012-03-27|1009.49
#2012-03-28| 999.86
#2012-03-29|1000.03
#2012-03-30|1002.84
#2012-04-02|1010.32
#2012-04-03|1004.96
#2012-04-04| 994.96
#2012-04-05| 991.82
#2012-04-06| .
#2012-04-09| 975.43
#2012-04-10| 954.24
#2012-04-11| 966.03
#2012-04-12| 985.53
#2012-04-13| 973.54
#2012-04-16| 975.69
#2012-04-17| 991.81
#2012-04-18| 987.88
#2012-04-19| 978.64
#2012-04-20| 986.05
#2012-04-23| 974.38
#2012-04-24| 984.32
#2012-04-25| 991.20
#2012-04-26| 996.82
#2012-04-27|1003.13
#2012-04-30| 994.18
#2012-05-01| 997.13
#2012-05-02| 997.70
#2012-05-03| 987.57
#2012-05-04| 971.61
#2012-05-07| 969.80
#2012-05-08| 966.94
#2012-05-09| 955.62
#2012-05-10| 957.19
#2012-05-11| 955.67
#2012-05-14| 944.13
#2012-05-15| 940.10
#2012-05-16| 937.56
#2012-05-17| 917.31
#2012-05-18| 911.39
#2012-05-21| 929.30
#2012-05-22| 932.31
#2012-05-23| 937.60
#2012-05-24| 937.29
#2012-05-25| 932.32
#2012-05-28| .
#2012-05-29| 945.44
#2012-05-30| 929.18
#2012-05-31| 925.49
#2012-06-01| 898.23
#2012-06-04| 890.82
#2012-06-05| 894.06
#2012-06-06| 918.83
#2012-06-07| 922.83
#2012-06-08| 929.30
#2012-06-11| 916.68
#2012-06-12| 930.13
#2012-06-13| 920.82
#2012-06-14| 928.01
#2012-06-15| 936.60
#2012-06-18| 940.08
#2012-06-19| 953.45
#2012-06-20| 950.14
#2012-06-21| 928.98
#2012-06-22| 932.56
#2012-06-25| 915.25
#2012-06-26| 917.11
#2012-06-27| 927.01
#2012-06-28| 925.53
#2012-06-29| 956.65
#2012-07-02| 951.69
#2012-07-03| 962.58
#2012-07-04| .
#2012-07-05| 961.72
#2012-07-06| 947.40
#2012-07-09| 945.71
#2012-07-10| 932.42
#2012-07-11| 926.87
#2012-07-12| 922.61
#2012-07-13| 939.59
#2012-07-16| 932.94
#2012-07-17| 937.15
#2012-07-18| 951.88
#2012-07-19| 956.31
#2012-07-20| 944.56
#2012-07-23| 938.07
#2012-07-24| 926.87
#2012-07-25| 929.56
#2012-07-26| 945.25
#2012-07-27| 966.48
#2012-07-30| 962.72
#2012-07-31| 959.24
#2012-08-01| 950.23
#2012-08-02| 944.22
#2012-08-03| 966.35
#2012-08-06| 967.69
#2012-08-07| 977.52
#2012-08-08| 976.67
#2012-08-09| 978.44
#2012-08-10| 982.02
#2012-08-13| 979.99
#2012-08-14| 978.60
#2012-08-15| 981.54
#2012-08-16| 990.14
#2012-08-17| 996.03
#2012-08-20| 993.30
#2012-08-21| 991.07
#2012-08-22| 986.52
#2012-08-23| 978.88
#2012-08-24| 982.68
#2012-08-27| 980.43
#2012-08-28| 978.43
#2012-08-29| 979.51
#2012-08-30| 970.03
#2012-08-31| 975.07
#2012-09-03| .
#2012-09-04| 970.23
#2012-09-05| 967.14
#2012-09-06| 989.59
#2012-09-07| 998.12
#2012-09-10| 992.46
#2012-09-11| 996.71
#2012-09-12|1000.47
#2012-09-13|1010.07
#2012-09-14|1018.59
#2012-09-17|1012.23
#2012-09-18|1011.56
#2012-09-19|1014.13
#2012-09-20|1005.01
#2012-09-21|1003.49
#2012-09-24|1001.62
#2012-09-25| 989.64
#2012-09-26| 984.23
#2012-09-27| 993.32
#2012-09-28| 990.17
#2012-10-01| 991.12
#2012-10-02| 991.28
#2012-10-03| 994.10
#2012-10-04|1000.98
#2012-10-05|1004.14
#2012-10-08|1001.50
#2012-10-09| 989.91
#2012-10-10| 982.14
#2012-10-11| 985.70
#2012-10-12| 985.21
#2012-10-15| 991.24
#2012-10-16|1001.89
#2012-10-17|1007.99
#2012-10-18|1007.74
#2012-10-19| 990.39
#2012-10-22| 988.30
#2012-10-23| 978.89
#2012-10-24| 974.48
#2012-10-25| 978.34
#2012-10-26| 978.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.31
#2012-11-01|1000.53
#2012-11-02| 991.02
#2012-11-05| 995.54
#2012-11-06|1006.43
#2012-11-07| 983.22
#2012-11-08| 971.78
#2012-11-09| 973.86
#2012-11-12| 976.91
#2012-11-13| 973.04
#2012-11-14| 952.12
#2012-11-15| 950.41
#2012-11-16| 954.09
#2012-11-19| 972.13
#2012-11-20| 971.86
#2012-11-21| 974.86
#2012-11-22| .
#2012-11-23| 987.37
#2012-11-26| 988.27
#2012-11-27| 986.24
#2012-11-28| 994.95
#2012-11-29|1000.91
#2012-11-30|1000.00
#2012-12-03| 991.30
#2012-12-04| 994.13
#2012-12-05|1002.80
#2012-12-06|1004.80
#2012-12-07|1008.78
#2012-12-10|1013.85
#2012-12-11|1017.90
#2012-12-12|1018.50
#2012-12-13|1013.80
#2012-12-14|1012.38
#2012-12-17|1021.40
#2012-12-18|1033.66
#2012-12-19|1028.91
#2012-12-20|1033.99
#2012-12-21|1026.71
#2012-12-24|1024.43
#2012-12-25|1024.43
#2012-12-26|1020.32
#2012-12-27|1019.60
#2012-12-28|1009.03
#2012-12-31|1027.08
#2013-01-01|1027.08
#2013-01-02|1053.33
#2013-01-03|1053.31
#2013-01-04|1060.15
#2013-01-07|1056.03
#2013-01-08|1049.45
#2013-01-09|1058.29
#2013-01-10|1062.56
#2013-01-11|1061.35
#2013-01-14|1063.56
#2013-01-15|1066.63
#2013-01-16|1062.74
#2013-01-17|1072.81
#2013-01-18|1080.92
#2013-01-21|1081.05
#2013-01-22|1085.25
#2013-01-23|1085.32
#2013-01-24|1091.38
#2013-01-25|1096.68
#2013-01-28|1096.50
#2013-01-29|1099.35
#2013-01-30|1090.65
#2013-01-31|1088.01
#2013-02-01|1100.20
#2013-02-04|1088.90
#2013-02-05|1099.70
#2013-02-06|1100.71
#2013-02-07|1100.60
#2013-02-08|1106.39
#2013-02-11|1105.83
#2013-02-12|1110.10
#2013-02-13|1116.20
#2013-02-14|1117.90
#2013-02-15|1119.10
#2013-02-18|1118.87
#2013-02-19|1128.34
#2013-02-20|1113.19
#2013-02-21|1103.31
#2013-02-22|1112.80
#2013-02-25|1091.12
#2013-02-26|1097.47
#2013-02-27|1116.67
#2013-02-28|1117.04
#2013-03-01|1115.26
#2013-03-04|1115.41
#2013-03-05|1129.82
#2013-03-06|1130.94
#2013-03-07|1132.97
#2013-03-08|1143.07
#2013-03-11|1145.67
#2013-03-12|1140.90
#2013-03-13|1146.43
#2013-03-14|1153.41
#2013-03-15|1152.29
#2013-03-18|1146.01
#2013-03-19|1143.85
#2013-03-20|1148.06
#2013-03-21|1136.00
#2013-03-22|1142.09
#2013-03-25|1134.26
#2013-03-26|1140.84
#2013-03-27|1140.89
#2013-03-28|1148.89
#2013-03-29|1148.89
#2013-04-01|1135.75
#2013-04-02|1133.53
#2013-04-03|1122.68
#2013-04-04|1126.35
#2013-04-05|1122.32
#2013-04-08|1129.25
#2013-04-09|1131.36
#2013-04-10|1148.16
#2013-04-11|1151.76
#2013-04-12|1146.27
#2013-04-15|1110.78
#2013-04-16|1127.07
#2013-04-17|1108.37
#2013-04-18|1101.63
#2013-04-19|1106.23
#2013-04-22|1107.49
#2013-04-23|1118.21
#2013-04-24|1127.81
#2013-04-25|1134.21
#2013-04-26|1130.29
#2013-04-29|1137.16
#2013-04-30|1141.79
#2013-05-01|1124.06
#2013-05-02|1136.32
#2013-05-03|1153.59
#2013-05-06|1159.84
#2013-05-07|1170.09
#2013-05-08|1177.21
#2013-05-09|1176.79
#2013-05-10|1180.81
#2013-05-13|1176.99
#2013-05-14|1190.93
#2013-05-15|1196.66
#2013-05-16|1191.82
#2013-05-17|1207.58
#2013-05-20|1209.71
#2013-05-21|1211.33
#2013-05-22|1199.56
#2013-05-23|1196.23
#2013-05-24|1193.50
#2013-05-27|1193.40
#2013-05-28|1201.99
#2013-05-29|1194.98
#2013-05-30|1201.85
#2013-05-31|1190.54
#2013-06-03|1196.15
#2013-06-04|1188.52
#2013-06-05|1168.85
#2013-06-06|1177.21
#2013-06-07|1195.99
#2013-06-10|1193.92
#2013-06-11|1182.88
#2013-06-12|1173.53
#2013-06-13|1190.61
#2013-06-14|1184.96
#2013-06-17|1192.78
#2013-06-18|1206.99
#2013-06-19|1191.64
#2013-06-20|1163.55
#2013-06-21|1164.11
#2013-06-24|1146.22
#2013-06-25|1158.63
#2013-06-26|1169.30
#2013-06-27|1180.81
#2013-06-28|1172.30
#2013-07-01|1184.05
#2013-07-02|1175.23
#2013-07-03|1176.99
#2013-07-04|1177.21
#2013-07-05|1194.02
#2013-07-08|1197.83
#2013-07-09|1212.52
#2013-07-10|1213.78
#2013-07-11|1231.46
#2013-07-12|1228.12
#2013-07-15|1231.06
#2013-07-16|1223.64
#2013-07-17|1227.95
#2013-07-18|1237.93
#2013-07-19|1248.19
#2013-07-22|1249.73
#2013-07-23|1247.78
#2013-07-24|1242.48
#2013-07-25|1245.05
#2013-07-26|1241.21
#2013-07-29|1237.08
#2013-07-30|1241.40
#2013-07-31|1244.84
#2013-08-01|1266.78
#2013-08-02|1269.43
#2013-08-05|1266.74
#2013-08-06|1257.30
#2013-08-07|1253.10
#2013-08-08|1259.25
#2013-08-09|1257.01
#2013-08-12|1259.24
#2013-08-13|1264.00
#2013-08-14|1255.04
#2013-08-15|1238.52
#2013-08-16|1239.87
#2013-08-19|1234.98
#2013-08-20|1238.05
#2013-08-21|1230.37
#2013-08-22|1246.46
#2013-08-23|1247.93
#2013-08-26|1244.70
#2013-08-27|1218.93
#2013-08-28|1221.33
#2013-08-29|1226.16
#2013-08-30|1217.49
#2013-09-02|1217.52
#2013-09-03|1224.17
#2013-09-04|1236.08
#2013-09-05|1241.12
#2013-09-06|1241.60
#2013-09-09|1257.28
#2013-09-10|1274.58
#2013-09-11|1279.98
#2013-09-12|1274.13
#2013-09-13|1277.20
#2013-09-16|1291.14
#2013-09-17|1297.29
#2013-09-18|1310.90
#2013-09-19|1313.32
#2013-09-20|1298.91
#2013-09-23|1295.34
#2013-09-24|1299.16
#2013-09-25|1295.08
#2013-09-26|1299.80
#2013-09-27|1292.65
#2013-09-30|1286.52
#2013-10-01|1296.69
#2013-10-02|1292.67
#2013-10-03|1278.48
#2013-10-04|1284.98
#2013-10-07|1276.74
#2013-10-08|1261.42
#2013-10-09|1258.50
#2013-10-10|1290.22
#2013-10-11|1298.77
#2013-10-14|1303.06
#2013-10-15|1291.36
#2013-10-16|1301.59
#2013-10-17|1312.26
#2013-10-18|1326.60
#2013-10-21|1330.55
#2013-10-22|1336.69
#2013-10-23|1336.12
#2013-10-24|1342.17
#2013-10-25|1347.30
#2013-10-28|1345.40
#2013-10-29|1349.70
#2013-10-30|1340.84
#2013-10-31|1340.84
#2013-11-01|1348.44
#2013-11-04|1354.93
#2013-11-05|1351.76
#2013-11-06|1355.20
#2013-11-07|1338.14
#2013-11-08|1356.00
#2013-11-11|1356.76
#2013-11-12|1357.46
#2013-11-13|1366.88
#2013-11-14|1371.15
#2013-11-15|1378.34
#2013-11-18|1379.17
#2013-11-19|1371.23
#2013-11-20|1365.09
#2013-11-21|1377.17
#2013-11-22|1385.70
#2013-11-25|1382.37
#2013-11-26|1386.28
#2013-11-27|1392.08
#2013-11-28|1392.10
#2013-11-29|1388.87
#2013-12-02|1383.31
#2013-12-03|1374.61
#2013-12-04|1369.41
#2013-12-05|1369.92
#2013-12-06|1389.13
#2013-12-09|1390.61
#2013-12-10|1387.59
#2013-12-11|1366.73
#2013-12-12|1367.44
#2013-12-13|1371.94
#2013-12-16|1386.09
#2013-12-17|1385.73
#2013-12-18|1406.07
#2013-12-19|1406.28
#2013-12-20|1417.92
#2013-12-23|1425.19
#2013-12-24|1431.75
#2013-12-25|1431.75
#2013-12-26|1439.59
#2013-12-27|1438.78
#2013-12-30|1438.48
#2013-12-31|1444.71
#2014-01-01|1444.71
#2014-01-02|1425.65
#2014-01-03|1429.04
#2014-01-06|1419.03
#2014-01-07|1427.49
#2014-01-08|1425.78
#2014-01-09|1430.05
#2014-01-10|1433.98
#2014-01-13|1417.65
#2014-01-14|1431.32
#2014-01-15|1442.81
#2014-01-16|1439.64
#2014-01-17|1432.72
#2014-01-20|1433.00
#2014-01-21|1433.51
#2014-01-22|1437.38
#2014-01-23|1421.57
#2014-01-24|1378.35
#2014-01-27|1376.09
#2014-01-28|1387.61
#2014-01-29|1375.07
#2014-01-30|1388.19
#2014-01-31|1380.39
#2014-02-03|1342.08
#2014-02-04|1352.03
#2014-02-05|1349.32
#2014-02-06|1367.81
#2014-02-07|1386.91
#2014-02-10|1380.32
#2014-02-11|1394.74
#2014-02-12|1401.47
#2014-02-13|1406.98
#2014-02-14|1413.94
#2014-02-17|1413.97
#2014-02-18|1415.04
#2014-02-19|1404.67
#2014-02-20|1415.92
#2014-02-21|1415.63
#2014-02-24|1426.19
#2014-02-25|1421.03
#2014-02-26|1422.80
#2014-02-27|1430.39
#2014-02-28|1434.49
#2014-03-03|1424.31
#2014-03-04|1447.39
#2014-03-05|1448.07
#2014-03-06|1455.12
#2014-03-07|1457.41
#2014-03-10|1450.43
#2014-03-11|1439.46
#2014-03-12|1438.14
#2014-03-13|1418.19
#2014-03-14|1413.43
#2014-03-17|1430.64
#2014-03-18|1440.34
#2014-03-19|1427.68
#2014-03-20|1430.14
#2014-03-21|1431.35
#2014-03-24|1421.93
#2014-03-25|1430.65
#2014-03-26|1415.43
#2014-03-27|1411.97
#2014-03-28|1421.47
#2014-03-31|1438.46
#2014-04-01|1449.46
#2014-04-02|1458.61
#2014-04-03|1457.67
#2014-04-04|1437.64
#2014-04-07|1417.15
#2014-04-08|1419.89
#2014-04-09|1437.53
#2014-04-10|1409.65
#2014-04-11|1394.35
#2014-04-14|1402.94
#2014-04-15|1411.74
#2014-04-16|1431.64
#2014-04-17|1442.34
#2014-04-18|1442.15
#2014-04-21|1446.68
#2014-04-22|1449.76
#2014-04-23|1450.79
#2014-04-24|1447.90
#2014-04-25|1432.88
#2014-04-28|1432.72
#2014-04-29|1436.98
#2014-04-30|1448.30
#2014-05-01|1445.66
#2014-05-02|1445.48
#2014-05-05|1446.77
#2014-05-06|1434.06
#2014-05-07|1443.76
#2014-05-08|1443.33
#2014-05-09|1445.27
#2014-05-12|1467.89
#2014-05-13|1467.09
#2014-05-14|1453.85
#2014-05-15|1439.95
#2014-05-16|1444.46
#2014-05-19|1450.95
#2014-05-20|1432.19
#2014-05-21|1443.37
#2014-05-22|1448.08
#2014-05-23|1458.62
#2014-05-26|1458.98
#2014-05-27|1466.84
#2014-05-28|1467.27
#2014-05-29|1473.35
#2014-05-30|1472.69
#2014-06-02|1476.58
#2014-06-03|1474.45
#2014-06-04|1474.92
#2014-06-05|1492.01
#2014-06-06|1506.23
#2014-06-09|1515.54
#2014-06-10|1512.10
#2014-06-11|1502.57
#2014-06-12|1487.10
#2014-06-13|1491.72
#2014-06-16|1490.82
#2014-06-17|1494.14
#2014-06-18|1501.19
#2014-06-19|1503.15
#2014-06-20|1509.26
#2014-06-23|1502.22
#2014-06-24|1488.09
#2014-06-25|1492.17
#2014-06-26|1489.41
#2014-06-27|1494.93
#2014-06-30|1493.41
#2014-07-01|1502.74
#2014-07-02|1500.17
#2014-07-03|1512.02
#2014-07-04|1512.59
#2014-07-07|1501.21
#2014-07-08|1489.83
#2014-07-09|1491.76
#2014-07-10|1481.39
#2014-07-11|1487.55
#2014-07-14|1495.80
#2014-07-15|1493.92
#2014-07-16|1499.78
#2014-07-17|1479.82
#2014-07-18|1494.96
#2014-07-21|1491.72
#2014-07-22|1500.24
#2014-07-23|1493.55
#2014-07-24|1489.85
#2014-07-25|1483.49
#2014-07-28|1475.99
#2014-07-29|1461.90
#2014-07-30|1465.14
#2014-07-31|1436.29
#2014-08-01|1434.82
#2014-08-04|1439.97
#2014-08-05|1433.60
#2014-08-06|1429.70
#2014-08-07|1428.68
#2014-08-08|1446.34
#2014-08-11|1453.38
#2014-08-12|1449.18
#2014-08-13|1460.77
#2014-08-14|1467.19
#2014-08-15|1464.33
#2014-08-18|1485.42
#2014-08-19|1489.57
#2014-08-20|1498.69
#2014-08-21|1500.44
#2014-08-22|1495.26
#2014-08-25|1499.81
#2014-08-26|1498.33
#2014-08-27|1496.76
#2014-08-28|1493.15
#2014-08-29|1495.32
#2014-09-01|1495.18
#2014-09-02|1499.59
#2014-09-03|1499.89
#2014-09-04|1500.83
#2014-09-05|1504.32
#2014-09-08|1503.88
#2014-09-09|1495.00
#2014-09-10|1497.02
#2014-09-11|1499.78
#2014-09-12|1493.10
#2014-09-15|1489.44
#2014-09-16|1495.90
#2014-09-17|1501.23
#2014-09-18|1508.12
#2014-09-19|1503.23
#2014-09-22|1485.04
#2014-09-23|1472.77
#2014-09-24|1480.20
#2014-09-25|1458.26
#2014-09-26|1470.85
#2014-09-29|1467.88
#2014-09-30|1463.50
#2014-10-01|1436.46
#2014-10-02|1437.81
#2014-10-03|1455.52
#2014-10-06|1451.42
#2014-10-07|1418.86
#2014-10-08|1442.68
#2014-10-09|1409.62
#2014-10-10|1384.54
#2014-10-13|1366.82
#2014-10-14|1381.11
#2014-10-15|1380.53
#2014-10-16|1391.53
#2014-10-17|1414.84
#2014-10-20|1418.00
#2014-10-21|1450.74
#2014-10-22|1430.90
#2014-10-23|1461.27
#2014-10-24|1471.87
#2014-10-27|1470.40
#2014-10-28|1499.33
#2014-10-29|1493.05
#2014-10-30|1500.25
#2014-10-31|1519.82
#2014-11-03|1515.92
#2014-11-04|1514.45
#2014-11-05|1522.40
#2014-11-06|1536.11
#2014-11-07|1537.62
#2014-11-10|1545.76
#2014-11-11|1543.56
#2014-11-12|1547.38
#2014-11-13|1541.87
#2014-11-14|1542.21
#2014-11-17|1539.60
#2014-11-18|1548.28
#2014-11-19|1542.95
#2014-11-20|1547.43
#2014-11-21|1561.43
#2014-11-24|1568.34
#2014-11-25|1571.37
#2014-11-26|1570.59
#2014-11-27|1570.26
#2014-11-28|1554.34
#2014-12-01|1533.49
#2014-12-02|1545.98
#2014-12-03|1565.02
#2014-12-04|1556.17
#2014-12-05|1558.96
#2014-12-08|1538.76
#2014-12-09|1544.40
#2014-12-10|1513.56
#2014-12-11|1518.91
#2014-12-12|1491.94
#2014-12-15|1488.25
#2014-12-16|1490.59
#2014-12-17|1510.80
#2014-12-18|1547.61
#2014-12-19|1553.48
#2014-12-22|1566.54
#2014-12-23|1575.58
#2014-12-24|1575.94
#2014-12-25|1575.94
#2014-12-26|1577.61
#2014-12-29|1577.92
#2014-12-30|1569.72
#2014-12-31|1553.99
#2015-01-01|1553.99
#2015-01-02|1549.50
#2015-01-05|1514.94
#2015-01-06|1496.70
#2015-01-07|1506.63
#2015-01-08|1536.07
#2015-01-09|1521.80
#2015-01-12|1511.86
#2015-01-13|1509.90
#2015-01-14|1501.61
#2015-01-15|1490.81
#2015-01-16|1502.78
#2015-01-19|1503.32
#2015-01-20|1507.86
#2015-01-21|1516.16
#2015-01-22|1540.87
#2015-01-23|1530.73
#2015-01-26|1535.44
#2015-01-27|1517.45
#2015-01-28|1502.62
#2015-01-29|1516.22
#2015-01-30|1493.98
#2015-02-02|1516.91
#2015-02-03|1544.80
#2015-02-04|1534.04
#2015-02-05|1552.49
#2015-02-06|1552.13
#2015-02-09|1548.32
#2015-02-10|1557.85
#2015-02-11|1558.29
#2015-02-12|1573.61
#2015-02-13|1582.03
#2015-02-16|1581.85
#2015-02-17|1583.11
#2015-02-18|1590.85
#2015-02-19|1591.56
#2015-02-20|1604.04
#2015-02-23|1598.57
#2015-02-24|1603.03
#2015-02-25|1604.92
#2015-02-26|1601.05
#2015-02-27|1594.52
#2015-03-02|1608.47
#2015-03-03|1596.56
#2015-03-04|1585.11
#2015-03-05|1588.18
#2015-03-06|1567.42
#2015-03-09|1577.83
#2015-03-10|1549.57
#2015-03-11|1550.95
#2015-03-12|1570.67
#2015-03-13|1557.08
#2015-03-16|1580.64
#2015-03-17|1576.04
#2015-03-18|1594.31
#2015-03-19|1584.52
#2015-03-20|1594.64
#2015-03-23|1586.20
#2015-03-24|1581.79
#2015-03-25|1554.44
#2015-03-26|1553.57
#2015-03-27|1557.80
#2015-03-30|1577.24
#2015-03-31|1566.87
#2015-04-01|1558.12
#2015-04-02|1562.00
#2015-04-03|1562.58
#2015-04-06|1574.67
#2015-04-07|1571.78
#2015-04-08|1574.77
#2015-04-09|1582.80
#2015-04-10|1603.56
#2015-04-13|1588.87
#2015-04-14|1590.20
#2015-04-15|1594.04
#2015-04-16|1589.27
#2015-04-17|1570.15
#2015-04-20|1586.98
#2015-04-21|1580.72
#2015-04-22|1586.88
#2015-04-23|1586.65
#2015-04-24|1578.27
#2015-04-27|1576.49
#2015-04-28|1581.90
#2015-04-29|1576.21
#2015-04-30|1558.60
#2015-05-01|1573.20
#2015-05-04|1577.39
#2015-05-05|1558.80
#2015-05-06|1556.48
#2015-05-07|1562.65
#2015-05-08|1578.70
#2015-05-11|1577.24
#2015-05-12|1574.24
#2015-05-13|1576.95
#2015-05-14|1592.39
#2015-05-15|1591.77
#2015-05-18|1596.17
#2015-05-19|1592.82
#2015-05-20|1592.28
#2015-05-21|1598.68
#2015-05-22|1592.22
#2015-05-25|1592.28
#2015-05-26|1574.97
#2015-05-27|1585.58
#2015-05-28|1578.76
#2015-05-29|1562.57
#2015-06-01|1566.62
#2015-06-02|1570.85
#2015-06-03|1581.26
#2015-06-04|1563.67
#2015-06-05|1567.10
#2015-06-08|1556.83
#2015-06-09|1557.46
#2015-06-10|1574.57
#2015-06-11|1581.16
#2015-06-12|1572.36
#2015-06-15|1560.54
#2015-06-16|1563.40
#2015-06-17|1565.39
#2015-06-18|1582.18
#2015-06-19|1575.40
#2015-06-22|1582.86
#2015-06-23|1580.77
#2015-06-24|1564.86
#2015-06-25|1555.52
#2015-06-26|1556.77
#2015-06-29|1525.86
#2015-06-30|1527.16
#2015-07-01|1533.88
#2015-07-02|1532.94
#2015-07-03|1533.22
#2015-07-06|1524.35
#2015-07-07|1532.28
#2015-07-08|1505.78
#2015-07-09|1509.60
#2015-07-10|1524.38
#2015-07-13|1539.13
#2015-07-14|1544.58
#2015-07-15|1538.31
#2015-07-16|1546.79
#2015-07-17|1544.48
#2015-07-20|1545.25
#2015-07-21|1529.64
#2015-07-22|1523.00
#2015-07-23|1507.17
#2015-07-24|1490.07
#2015-07-27|1480.89
#2015-07-28|1503.99
#2015-07-29|1525.91
#2015-07-30|1524.66
#2015-07-31|1524.05
#2015-08-03|1514.67
#2015-08-04|1512.15
#2015-08-05|1520.49
#2015-08-06|1511.69
#2015-08-07|1505.98
#2015-08-10|1534.21
#2015-08-11|1514.13
#2015-08-12|1514.06
#2015-08-13|1511.92
#2015-08-14|1522.12
#2015-08-17|1528.08
#2015-08-18|1524.16
#2015-08-19|1509.09
#2015-08-20|1477.46
#2015-08-21|1439.18
#2015-08-24|1389.70
#2015-08-25|1370.17
#2015-08-26|1410.60
#2015-08-27|1444.61
#2015-08-28|1449.31
#2015-08-31|1436.18
#2015-09-01|1396.85
#2015-09-02|1421.89
#2015-09-03|1426.82
#2015-09-04|1406.46
#2015-09-07|1406.27
#2015-09-08|1444.82
#2015-09-09|1430.25
#2015-09-10|1432.87
#2015-09-11|1438.30
#2015-09-14|1429.36
#2015-09-15|1453.64
#2015-09-16|1467.71
#2015-09-17|1459.16
#2015-09-18|1431.07
#2015-09-21|1437.39
#2015-09-22|1416.37
#2015-09-23|1406.39
#2015-09-24|1396.16
#2015-09-25|1399.54
#2015-09-28|1370.28
#2015-09-29|1377.81
#2015-09-30|1401.03
#2015-10-01|1399.25
#2015-10-02|1418.08
#2015-10-05|1457.08
#2015-10-06|1457.90
#2015-10-07|1478.69
#2015-10-08|1500.30
#2015-10-09|1503.03
#2015-10-12|1500.73
#2015-10-13|1483.48
#2015-10-14|1468.84
#2015-10-15|1483.41
#2015-10-16|1481.06
#2015-10-19|1480.12
#2015-10-20|1488.10
#2015-10-21|1483.60
#2015-10-22|1521.30
#2015-10-23|1528.35
#2015-10-26|1523.41
#2015-10-27|1505.58
#2015-10-28|1523.97
#2015-10-29|1522.38
#2015-10-30|1521.36
#2015-11-02|1539.90
#2015-11-03|1537.85
#2015-11-04|1535.45
#2015-11-05|1536.36
#2015-11-06|1540.26
#2015-11-09|1527.52
#2015-11-10|1528.34
#2015-11-11|1530.15
#2015-11-12|1504.28
#2015-11-13|1496.79
#2015-11-16|1517.38
#2015-11-17|1515.05
#2015-11-18|1537.31
#2015-11-19|1542.01
#2015-11-20|1551.04
#2015-11-23|1545.91
#2015-11-24|1546.55
#2015-11-25|1547.12
#2015-11-26|1547.42
#2015-11-27|1549.96
#2015-11-30|1542.15
#2015-12-01|1548.94
#2015-12-02|1531.07
#2015-12-03|1511.02
#2015-12-04|1529.36
#2015-12-07|1515.21
#2015-12-08|1496.65
#2015-12-09|1490.85
#2015-12-10|1495.91
#2015-12-11|1470.68
#2015-12-14|1471.13
#2015-12-15|1473.69
#2015-12-16|1497.91
#2015-12-17|1474.65
#2015-12-18|1453.69
#2015-12-21|1464.17
#2015-12-22|1481.33
#2015-12-23|1501.27
#2015-12-24|1500.01
#2015-12-25|1500.01
#2015-12-28|1496.23
#2015-12-29|1510.67
#2015-12-30|1500.68
#2015-12-31|1489.01
#2016-01-01|1489.01
#2016-01-04|1466.74
#2016-01-05|1469.46
#2016-01-06|1445.26
#2016-01-07|1404.37
#2016-01-08|1389.07
#2016-01-11|1388.60
#2016-01-12|1398.44
#2016-01-13|1364.96
#2016-01-14|1383.93
#2016-01-15|1357.83
#2016-01-18|1357.43
#2016-01-19|1355.62
#2016-01-20|1340.43
#2016-01-21|1346.93
#2016-01-22|1366.88
#2016-01-25|1345.37
#2016-01-26|1371.27
#2016-01-27|1354.94
#2016-01-28|1361.87
#2016-01-29|1402.09
#2016-02-01|1397.44
#2016-02-02|1369.71
#2016-02-03|1385.91
#2016-02-04|1410.82
#2016-02-05|1387.29
#2016-02-08|1373.11
#2016-02-09|1376.06
#2016-02-10|1371.99
#2016-02-11|1347.55
#2016-02-12|1373.15
#2016-02-15|1373.46
#2016-02-16|1402.00
#2016-02-17|1425.20
#2016-02-18|1423.44
#2016-02-19|1420.83
#2016-02-22|1441.97
#2016-02-23|1427.05
#2016-02-24|1430.42
#2016-02-25|1445.76
#2016-02-26|1450.19
#2016-02-29|1441.18
#2016-03-01|1470.37
#2016-03-02|1474.18
#2016-03-03|1484.97
#2016-03-04|1492.93
#2016-03-07|1497.91
#2016-03-08|1476.97
#2016-03-09|1482.45
#2016-03-10|1477.39
#2016-03-11|1501.24
#2016-03-14|1499.65
#2016-03-15|1495.51
#2016-03-16|1505.01
#2016-03-17|1537.23
#2016-03-18|1547.31
#2016-03-21|1550.70
#2016-03-22|1546.96
#2016-03-23|1535.33
#2016-03-24|1535.39
#2016-03-25|1535.39
#2016-03-28|1535.98
#2016-03-29|1550.23
#2016-03-30|1556.16
#2016-03-31|1553.56
#2016-04-01|1559.20
#2016-04-04|1543.85
#2016-04-05|1532.77
#2016-04-06|1540.30
#2016-04-07|1526.96
#2016-04-08|1536.15
#2016-04-11|1533.55
#2016-04-12|1544.98
#2016-04-13|1569.18
#2016-04-14|1567.22
#2016-04-15|1568.90
#2016-04-18|1576.78
#2016-04-19|1584.02
#2016-04-20|1583.41
#2016-04-21|1576.96
#2016-04-22|1585.27
#2016-04-25|1574.09
#2016-04-26|1587.87
#2016-04-27|1599.37
#2016-04-28|1583.74
#2016-04-29|1574.29
#2016-05-02|1583.03
#2016-05-03|1568.68
#2016-05-04|1552.75
#2016-05-05|1550.28
#2016-05-06|1561.18
#2016-05-09|1554.43
#2016-05-10|1580.26
#2016-05-11|1568.99
#2016-05-12|1566.90
#2016-05-13|1547.63
#2016-05-16|1562.70
#2016-05-17|1552.69
#2016-05-18|1549.21
#2016-05-19|1534.87
#2016-05-20|1546.04
#2016-05-23|1543.29
#2016-05-24|1564.04
#2016-05-25|1573.31
#2016-05-26|1573.00
#2016-05-27|1579.02
#2016-05-30|1578.84
#2016-05-31|1579.56
#2016-06-01|1582.20
#2016-06-02|1587.65
#2016-06-03|1587.33
#2016-06-06|1601.00
#2016-06-07|1605.04
#2016-06-08|1614.78
#2016-06-09|1611.27
#2016-06-10|1592.13
#2016-06-13|1580.17
#2016-06-14|1583.52
#2016-06-15|1583.14
#2016-06-16|1586.56
#2016-06-17|1587.02
#2016-06-20|1603.54
#2016-06-21|1599.48
#2016-06-22|1595.70
#2016-06-23|1616.57
#2016-06-24|1550.47
#2016-06-27|1512.08
#2016-06-28|1536.07
#2016-06-29|1561.75
#2016-06-30|1593.15
#2016-07-01|1597.90
#2016-07-04|1599.25
#2016-07-05|1584.17
#2016-07-06|1590.49
#2016-07-07|1593.52
#2016-07-08|1622.74
#2016-07-11|1631.19
#2016-07-12|1643.88
#2016-07-13|1648.53
#2016-07-14|1657.06
#2016-07-15|1657.75
#2016-07-18|1656.25
#2016-07-19|1655.94
#2016-07-20|1665.15
#2016-07-21|1654.00
#2016-07-22|1653.77
#2016-07-25|1646.28
#2016-07-26|1658.94
#2016-07-27|1652.72
#2016-07-28|1649.14
#2016-07-29|1647.39
#2016-08-01|1644.54
#2016-08-02|1630.49
#2016-08-03|1636.61
#2016-08-04|1638.93
#2016-08-05|1654.79
#2016-08-08|1654.49
#2016-08-09|1655.72
#2016-08-10|1655.80
#2016-08-11|1665.08
#2016-08-12|1661.23
#2016-08-15|1670.46
#2016-08-16|1661.39
#2016-08-17|1665.40
#2016-08-18|1670.23
#2016-08-19|1673.18
#2016-08-22|1673.38
#2016-08-23|1677.03
#2016-08-24|1670.15
#2016-08-25|1671.47
#2016-08-26|1669.12
#2016-08-29|1675.13
#2016-08-30|1672.53
#2016-08-31|1665.72
#2016-09-01|1668.80
#2016-09-02|1677.24
#2016-09-05|1677.87
#2016-09-06|1673.02
#2016-09-07|1673.47
#2016-09-08|1670.11
#2016-09-09|1622.70
#2016-09-12|1643.49
#2016-09-13|1619.05
#2016-09-14|1616.69
#2016-09-15|1632.31
#2016-09-16|1620.80
#2016-09-19|1626.98
#2016-09-20|1627.42
#2016-09-21|1649.59
#2016-09-22|1664.14
#2016-09-23|1651.46
#2016-09-26|1644.45
#2016-09-27|1655.13
#2016-09-28|1665.75
#2016-09-29|1655.51
#2016-09-30|1669.92
#2016-10-03|1667.36
#2016-10-04|1654.57
#2016-10-05|1665.34
#2016-10-06|1666.15
#2016-10-07|1647.47
#2016-10-10|1648.94
#2016-10-11|1630.13
#2016-10-12|1632.95
#2016-10-13|1627.52
#2016-10-14|1630.87
#2016-10-17|1628.31
#2016-10-18|1633.82
#2016-10-19|1639.32
#2016-10-20|1628.60
#2016-10-21|1629.29
#2016-10-24|1636.53
#2016-10-25|1631.29
#2016-10-26|1635.08
#2016-10-27|1623.65
#2016-10-28|1630.83
#2016-10-31|1633.07
#2016-11-01|1619.89
#2016-11-02|1613.28
#2016-11-03|1608.96
#2016-11-04|1610.82
#2016-11-07|1648.04
#2016-11-08|1654.99
#2016-11-09|1688.77
#2016-11-10|1716.38
#2016-11-11|1723.64
#2016-11-14|1727.71
#2016-11-15|1732.24
#2016-11-16|1727.92
#2016-11-17|1733.28
#2016-11-18|1732.08
#2016-11-21|1743.96
#2016-11-22|1753.54
#2016-11-23|1766.17
#2016-11-24|1766.31
#2016-11-25|1774.06
#2016-11-28|1762.52
#2016-11-29|1763.06
#2016-11-30|1760.30
#2016-12-01|1766.73
#2016-12-02|1764.36
#2016-12-05|1769.52
#2016-12-06|1774.66
#2016-12-07|1802.58
#2016-12-08|1801.79
#2016-12-09|1806.48
#2016-12-12|1799.98
#2016-12-13|1800.52
#2016-12-14|1782.13
#2016-12-15|1784.06
#2016-12-16|1781.16
#2016-12-19|1790.00
#2016-12-20|1801.81
#2016-12-21|1792.91
#2016-12-22|1789.26
#2016-12-23|1791.17
#2016-12-26|1791.17
#2016-12-27|1794.87
#2016-12-28|1778.34
#2016-12-29|1780.34
#2016-12-30|1772.54
#2017-01-02|1772.54
#2017-01-03|1785.18
#2017-01-04|1798.45
#2017-01-05|1791.29
#2017-01-06|1799.27
#2017-01-09|1787.32
#2017-01-10|1791.66
#2017-01-11|1801.24
#2017-01-12|1796.08
#2017-01-13|1804.40
#2017-01-16|1804.32
#2017-01-17|1789.96
#2017-01-18|1797.67
#2017-01-19|1801.13
#2017-01-20|1801.52
#2017-01-23|1792.76
#2017-01-24|1812.92
#2017-01-25|1830.15
#2017-01-26|1826.13
#2017-01-27|1824.93
#2017-01-30|1812.72
#2017-01-31|1802.61
#2017-02-01|1797.95
#2017-02-02|1794.72
#2017-02-03|1810.69
#2017-02-06|1806.30
#2017-02-07|1810.11
#2017-02-08|1809.89
#2017-02-09|1822.97
#2017-02-10|1834.63
#2017-02-13|1848.69
#2017-02-14|1851.35
#2017-02-15|1859.71
#2017-02-16|1861.13
#2017-02-17|1863.34
#2017-02-20|1863.46
#2017-02-21|1872.89
#2017-02-22|1869.36
#2017-02-23|1859.69
#2017-02-24|1868.09
#2017-02-27|1873.91
#2017-02-28|1861.79
#2017-03-01|1892.03
#2017-03-02|1875.97
#2017-03-03|1877.60
#2017-03-06|1872.83
#2017-03-07|1868.04
#2017-03-08|1861.52
#2017-03-09|1854.23
#2017-03-10|1865.81
#2017-03-13|1867.96
#2017-03-14|1854.28
#2017-03-15|1873.11
#2017-03-16|1868.05
#2017-03-17|1878.33
#2017-03-20|1872.32
#2017-03-21|1844.35
#2017-03-22|1850.58
#2017-03-23|1847.80
#2017-03-24|1841.22
#2017-03-27|1836.02
#2017-03-28|1853.39
#2017-03-29|1853.32
#2017-03-30|1863.29
#2017-03-31|1858.96
#2017-04-03|1849.17
#2017-04-04|1853.42
#2017-04-05|1847.48
#2017-04-06|1854.05
#2017-04-07|1854.97
#2017-04-10|1860.22
#2017-04-11|1861.79
#2017-04-12|1838.03
#2017-04-13|1825.85
#2017-04-14|1825.85
#2017-04-17|1845.11
#2017-04-18|1843.13
#2017-04-19|1846.08
#2017-04-20|1865.68
#2017-04-21|1864.96
#2017-04-24|1889.45
#2017-04-25|1898.66
#2017-04-26|1898.38
#2017-04-27|1904.05
#2017-04-28|1896.09
#2017-05-01|1893.70
#2017-05-02|1897.56
#2017-05-03|1893.54
#2017-05-04|1896.87
#2017-05-05|1908.17
#2017-05-08|1903.08
#2017-05-09|1902.93
#2017-05-10|1901.94
#2017-05-11|1900.00
#2017-05-12|1889.61
#2017-05-15|1900.93
#2017-05-16|1900.44
#2017-05-17|1862.02
#2017-05-18|1864.58
#2017-05-19|1886.57
#2017-05-22|1901.15
#2017-05-23|1905.21
#2017-05-24|1909.49
#2017-05-25|1921.09
#2017-05-26|1922.15
#2017-05-29|1922.38
#2017-05-30|1923.20
#2017-05-31|1926.26
#2017-06-01|1943.62
#2017-06-02|1950.43
#2017-06-05|1943.64
#2017-06-06|1932.85
#2017-06-07|1930.06
#2017-06-08|1937.96
#2017-06-09|1941.45
#2017-06-12|1947.05
#2017-06-13|1956.17
#2017-06-14|1951.53
#2017-06-15|1960.63
#2017-06-16|1965.75
#2017-06-19|1978.14
#2017-06-20|1956.61
#2017-06-21|1945.91
#2017-06-22|1941.62
#2017-06-23|1950.34
#2017-06-26|1950.50
#2017-06-27|1936.12
#2017-06-28|1957.27
#2017-06-29|1939.05
#2017-06-30|1951.42
#2017-07-03|1960.32
#2017-07-04|1960.71
#2017-07-05|1966.45
#2017-07-06|1946.11
#2017-07-07|1961.88
#2017-07-10|1966.06
#2017-07-11|1967.03
#2017-07-12|1979.66
#2017-07-13|1981.50
#2017-07-14|1990.30
#2017-07-17|1989.38
#2017-07-18|1987.36
#2017-07-19|1994.48
#2017-07-20|1987.00
#2017-07-21|1983.15
#2017-07-24|1978.84
#2017-07-25|1980.47
#2017-07-26|1979.49
#2017-07-27|1975.48
#2017-07-28|1976.71
#2017-07-31|1975.17
#2017-08-01|1974.30
#2017-08-02|1976.81
#2017-08-03|1980.13
#2017-08-04|1983.17
#2017-08-07|1983.96
#2017-08-08|1979.04
#2017-08-09|1978.40
#2017-08-10|1951.77
#2017-08-11|1954.12
#2017-08-14|1975.95
#2017-08-15|1971.53
#2017-08-16|1976.65
#2017-08-17|1945.93
#2017-08-18|1940.37
#2017-08-21|1941.15
#2017-08-22|1963.34
#2017-08-23|1950.75
#2017-08-24|1947.40
#2017-08-25|1952.53
#2017-08-28|1955.03
#2017-08-29|1967.07
#2017-08-30|1977.11
#2017-08-31|1987.00
#2017-09-01|1990.37
#2017-09-04|1990.07
#2017-09-05|1972.18
#2017-09-06|1974.14
#2017-09-07|1978.87
#2017-09-08|1984.64
#2017-09-11|2003.25
#2017-09-12|2012.67
#2017-09-13|2007.90
#2017-09-14|2015.73
#2017-09-15|2025.63
#2017-09-18|2041.37
#2017-09-19|2043.48
#2017-09-20|2054.87
#2017-09-21|2057.71
#2017-09-22|2064.60
#2017-09-25|2059.81
#2017-09-26|2059.78
#2017-09-27|2068.20
#2017-09-28|2066.59
#2017-09-29|2070.78
#2017-10-02|2086.58
#2017-10-03|2090.95
#2017-10-04|2089.45
#2017-10-05|2095.87
#2017-10-06|2095.51
#2017-10-09|2090.75
#2017-10-10|2092.62
#2017-10-11|2092.45
#2017-10-12|2103.69
#2017-10-13|2099.38
#2017-10-16|2101.55
#2017-10-17|2095.01
#2017-10-18|2100.72
#2017-10-19|2108.92
#2017-10-20|2130.81
#2017-10-23|2118.67
#2017-10-24|2128.41
#2017-10-25|2114.90
#2017-10-26|2122.12
#2017-10-27|2124.65
#2017-10-30|2108.60
#2017-10-31|2106.61
#2017-11-01|2102.58
#2017-11-02|2112.91
#2017-11-03|2110.90
#2017-11-06|2110.85
#2017-11-07|2111.66
#2017-11-08|2111.86
#2017-11-09|2090.56
#2017-11-10|2093.50
#2017-11-13|2086.08
#2017-11-14|2080.58
#2017-11-15|2065.55
#2017-11-16|2089.61
#2017-11-17|2080.14
#2017-11-20|2089.11
#2017-11-21|2103.95
#2017-11-22|2103.49
#2017-11-23|2103.66
#2017-11-24|2107.45
#2017-11-27|2108.55
#2017-11-28|2132.05
#2017-11-29|2135.69
#2017-11-30|2164.90
#2017-12-01|2144.36
#2017-12-04|2148.90
#2017-12-05|2134.85
#2017-12-06|2137.42
#2017-12-07|2153.47
#2017-12-08|2161.19
#2017-12-11|2157.18
#2017-12-12|2160.28
#2017-12-13|2168.39
#2017-12-14|2153.76
#2017-12-15|2173.80
#2017-12-18|2186.99
#2017-12-19|2185.26
#2017-12-20|2189.69
#2017-12-21|2191.18
#2017-12-22|2190.62
#2017-12-25|2190.62
#2017-12-26|2190.76
#2017-12-27|2196.49
#2017-12-28|2200.74
#2017-12-29|2194.25
#2018-01-01|2194.25
#2018-01-02|2207.77
#2018-01-03|2223.22
#2018-01-04|2239.15
#2018-01-05|2255.80
#2018-01-08|2266.59
#2018-01-09|2278.05
#2018-01-10|2272.35
#2018-01-11|2296.31
#2018-01-12|2312.18
#2018-01-15|2313.45
#2018-01-16|2295.41
#2018-01-17|2308.85
#2018-01-18|2298.07
#2018-01-19|2311.86
#2018-01-22|2309.75
#2018-01-23|2310.92
#2018-01-24|2310.62
#2018-01-25|2319.11
#2018-01-26|2343.78
#2018-01-29|2328.25
#2018-01-30|2307.83
#2018-01-31|2314.37
#2018-02-01|2307.31
#2018-02-02|2261.59
#2018-02-05|2166.77
#2018-02-06|2193.45
#2018-02-07|2196.90
#2018-02-08|2115.55
#2018-02-09|2139.67
#2018-02-12|2170.20
#2018-02-13|2174.68
#2018-02-14|2204.89
#2018-02-15|2235.64
#2018-02-16|2239.12
#2018-02-19|2238.80
#2018-02-20|2219.47
#2018-02-21|2221.01
#2018-02-22|2231.31
#2018-02-23|2251.76
#2018-02-26|2276.21
#2018-02-27|2251.29
#2018-02-28|2220.74
#2018-03-01|2182.47
#2018-03-02|2185.74
#2018-03-05|2206.94
#2018-03-06|2218.09
#2018-03-07|2220.75
#2018-03-08|2230.95
#2018-03-09|2276.74
#2018-03-12|2257.66
#2018-03-13|2247.11
#2018-03-14|2229.15
#2018-03-15|2231.95
#2018-03-16|2240.87
#2018-03-19|2220.68
#2018-03-20|2230.35
#2018-03-21|2234.45
#2018-03-22|2161.79
#2018-03-23|2125.19
#2018-03-26|2173.77
#2018-03-27|2141.09
#2018-03-28|2131.82
#2018-03-29|2166.06
#2018-03-30|2166.06
#2018-04-02|2123.02
#2018-04-03|2148.65
#2018-04-04|2157.61
#2018-04-05|2179.68
#2018-04-06|2121.52
#2018-04-09|2120.26
#2018-04-10|2158.49
#2018-04-11|2146.76
#2018-04-12|2172.26
#2018-04-13|2167.49
#2018-04-16|2189.68
#2018-04-17|2211.86
#2018-04-18|2230.18
#2018-04-19|2221.34
#2018-04-20|2210.59
#2018-04-23|2206.06
#2018-04-24|2154.11
#2018-04-25|2155.23
#2018-04-26|2156.86
#2018-04-27|2151.62
#2018-04-30|2130.03
#2018-05-01|2124.28
#2018-05-02|2108.58
#2018-05-03|2115.31
#2018-05-04|2141.29
#2018-05-07|2157.67
#2018-05-08|2169.89
#2018-05-09|2194.81
#2018-05-10|2211.06
#2018-05-11|2214.24
#2018-05-14|2210.52
#2018-05-15|2199.25
#2018-05-16|2208.28
#2018-05-17|2217.18
#2018-05-18|2228.43
#2018-05-21|2256.87
#2018-05-22|2232.31
#2018-05-23|2231.81
#2018-05-24|2241.52
#2018-05-25|2235.44
#2018-05-28|2234.36
#2018-05-29|2207.92
#2018-05-30|2236.96
#2018-05-31|2209.48
#2018-06-01|2235.80
#2018-06-04|2238.05
#2018-06-05|2245.86
#2018-06-06|2268.53
#2018-06-07|2265.66
#2018-06-08|2275.76
#2018-06-11|2278.50
#2018-06-12|2282.97
#2018-06-13|2268.57
#2018-06-14|2263.98
#2018-06-15|2260.16
#2018-06-18|2255.51
#2018-06-19|2217.87
#2018-06-20|2219.77
#2018-06-21|2194.18
#2018-06-22|2199.40
#2018-06-25|2166.64
#2018-06-26|2173.73
#2018-06-27|2153.57
#2018-06-28|2162.90
#2018-06-29|2169.82
#2018-07-02|2174.70
#2018-07-03|2168.29
#2018-07-04|2168.75
#2018-07-05|2182.51
#2018-07-06|2192.78
#2018-07-09|2226.67
#2018-07-10|2233.22
#2018-07-11|2205.83
#2018-07-12|2230.75
#2018-07-13|2238.47
#2018-07-16|2224.54
#2018-07-17|2234.98
#2018-07-18|2250.36
#2018-07-19|2253.61
#2018-07-20|2251.93
#2018-07-23|2243.81
#2018-07-24|2249.72
#2018-07-25|2280.73
#2018-07-26|2291.67
#2018-07-27|2278.62
#2018-07-30|2253.60
#2018-07-31|2288.86
#2018-08-01|2269.78
#2018-08-02|2275.29
#2018-08-03|2276.32
#2018-08-06|2282.08
#2018-08-07|2297.92
#2018-08-08|2289.86
#2018-08-09|2283.11
#2018-08-10|2268.43
#2018-08-13|2257.68
#2018-08-14|2273.34
#2018-08-15|2254.94
#2018-08-16|2279.08
#2018-08-17|2292.62
#2018-08-20|2302.05
#2018-08-21|2317.69
#2018-08-22|2305.66
#2018-08-23|2298.57
#2018-08-24|2310.62
#2018-08-27|2334.88
#2018-08-28|2332.75
#2018-08-29|2339.97
#2018-08-30|2326.59
#2018-08-31|2328.91
#2018-09-03|2328.58
#2018-09-04|2326.01
#2018-09-05|2331.62
#2018-09-06|2339.16
#2018-09-07|2331.95
#2018-09-10|2344.67
#2018-09-11|2344.95
#2018-09-12|2353.07
#2018-09-13|2364.91
#2018-09-14|2374.36
#2018-09-17|2366.93
#2018-09-18|2385.48
#2018-09-19|2381.86
#2018-09-20|2392.41
#2018-09-21|2396.11
#2018-09-24|2372.48
#2018-09-25|2368.25
#2018-09-26|2362.53
#2018-09-27|2361.74
#2018-09-28|2362.56
#2018-10-01|2376.24
#2018-10-02|2375.42
#2018-10-03|2386.07
#2018-10-04|2370.49
#2018-10-05|2355.97
#2018-10-08|2350.64
#2018-10-09|2324.81
#2018-10-10|2237.50
#2018-10-11|2187.44
#2018-10-12|2207.29
#2018-10-15|2206.95
#2018-10-16|2253.66
#2018-10-17|2237.94
#2018-10-18|2197.08
#2018-10-19|2191.66
#2018-10-22|2187.29
#2018-10-23|2155.89
#2018-10-24|2084.55
#2018-10-25|2109.42
#2018-10-26|2089.02
#2018-10-29|2057.43
#2018-10-30|2096.35
#2018-10-31|2121.93
#2018-11-01|2152.23
#2018-11-02|2147.29
#2018-11-05|2155.06
#2018-11-06|2174.59
#2018-11-07|2213.29
#2018-11-08|2209.47
#2018-11-09|2186.10
#2018-11-12|2139.94
#2018-11-13|2143.49
#2018-11-14|2133.65
#2018-11-15|2165.27
#2018-11-16|2167.51
#2018-11-19|2125.58
#2018-11-20|2082.69
#2018-11-21|2099.81
#2018-11-22|2100.45
#2018-11-23|2093.12
#2018-11-26|2116.50
#2018-11-27|2108.05
#2018-11-28|2163.09
#2018-11-29|2159.44
#2018-11-30|2182.52
#2018-12-03|2206.47
#2018-12-04|2117.14
#2018-12-05|2117.11
#2018-12-06|2102.64
#2018-12-07|2051.91
#2018-12-10|2056.25
#2018-12-11|2047.99
#2018-12-12|2062.46
#2018-12-13|2055.30
#2018-12-14|2021.96
#2018-12-17|1982.17
#2018-12-18|1991.37
#2018-12-19|1959.10
#2018-12-20|1923.21
#2018-12-21|1882.67
#2018-12-24|1830.21
#2018-12-25|1830.21
#2018-12-26|1913.85
#2018-12-27|1940.64
#2018-12-28|1936.55
#2018-12-31|1957.81
#2019-01-01|1957.81
#2019-01-02|1961.09
#2019-01-03|1904.59
#2019-01-04|1975.90
#2019-01-07|1992.53
#2019-01-08|2024.41
#2019-01-09|2039.17
#2019-01-10|2066.75
#2019-01-11|2065.43
#2019-01-14|2062.06
#2019-01-15|2063.93
#2019-01-16|2067.07
#2019-01-17|2095.52
#2019-01-18|2132.81
#2019-01-21|2133.31
#2019-01-22|2096.40
#2019-01-23|2097.31
#2019-01-24|2111.85
#2019-01-25|2140.46
#2019-01-28|2119.77
#2019-01-29|2136.73
#2019-01-30|2170.27
#2019-01-31|2177.13
#2019-02-01|2183.79
#2019-02-04|2208.41
#2019-02-05|2227.92
#2019-02-06|2227.83
#2019-02-07|2211.29
#2019-02-08|2215.92
#2019-02-11|2224.58
#2019-02-12|2259.11
#2019-02-13|2270.64
#2019-02-14|2262.85
#2019-02-15|2293.42
#2019-02-18|2293.79
#2019-02-19|2294.23
#2019-02-20|2308.50
#2019-02-21|2299.71
#2019-02-22|2317.40
#2019-02-25|2329.78
#2019-02-26|2322.52
#2019-02-27|2334.00
#2019-02-28|2326.43
#2019-03-01|2336.37
#2019-03-04|2321.33
#2019-03-05|2310.00
#2019-03-06|2289.10
#2019-03-07|2275.94
#2019-03-08|2270.95
#2019-03-11|2295.64
#2019-03-12|2283.28
#2019-03-13|2300.93
#2019-03-14|2294.58
#2019-03-15|2295.83
#2019-03-18|2311.72
#2019-03-19|2304.35
#2019-03-20|2292.18
#2019-03-21|2319.83
#2019-03-22|2263.77
#2019-03-25|2268.29
#2019-03-26|2289.48
#2019-03-27|2287.37
#2019-03-28|2309.08
#2019-03-29|2328.93
#2019-04-01|2371.88
#2019-04-02|2366.48
#2019-04-03|2365.99
#2019-04-04|2372.97
#2019-04-05|2382.63
#2019-04-08|2378.48
#2019-04-09|2352.48
#2019-04-10|2356.26
#2019-04-11|2371.30
#2019-04-12|2398.20
#2019-04-15|2390.18
#2019-04-16|2396.00
#2019-04-17|2395.68
#2019-04-18|2415.18
#2019-04-19|2415.18
#2019-04-22|2410.15
#2019-04-23|2432.12
#2019-04-24|2429.45
#2019-04-25|2394.97
#2019-04-26|2409.78
#2019-04-29|2415.76
#2019-04-30|2427.79
#2019-05-01|2404.63
#2019-05-02|2404.12
#2019-05-03|2435.33
#2019-05-06|2416.85
#2019-05-07|2369.24
#2019-05-08|2369.46
#2019-05-09|2366.19
#2019-05-10|2373.56
#2019-05-13|2308.41
#2019-05-14|2334.73
#2019-05-15|2342.12
#2019-05-16|2367.89
#2019-05-17|2343.35
#2019-05-20|2334.38
#2019-05-21|2358.65
#2019-05-22|2345.42
#2019-05-23|2307.04
#2019-05-24|2312.25
#2019-05-27|2313.84
#2019-05-28|2299.29
#2019-05-29|2285.50
#2019-05-30|2297.53
#2019-05-31|2270.39
#2019-06-03|2271.62
#2019-06-04|2325.48
#2019-06-05|2350.20
#2019-06-06|2355.18
#2019-06-07|2379.42
#2019-06-10|2388.90
#2019-06-11|2373.44
#2019-06-12|2377.20
#2019-06-13|2386.55
#2019-06-14|2376.72
#2019-06-17|2371.57
#2019-06-18|2407.67
#2019-06-19|2413.40
#2019-06-20|2448.89
#2019-06-21|2433.96
#2019-06-24|2425.04
#2019-06-25|2406.91
#2019-06-26|2408.14
#2019-06-27|2418.06
#2019-06-28|2443.46
#2019-07-01|2455.23
#2019-07-02|2452.19
#2019-07-03|2469.35
#2019-07-04|2470.19
#2019-07-05|2460.43
#2019-07-08|2441.23
#2019-07-09|2439.71
#2019-07-10|2434.07
#2019-07-11|2444.53
#2019-07-12|2476.51
#2019-07-15|2470.17
#2019-07-16|2477.97
#2019-07-17|2439.69
#2019-07-18|2447.78
#2019-07-19|2452.21
#2019-07-22|2454.79
#2019-07-23|2480.82
#2019-07-24|2493.32
#2019-07-25|2482.96
#2019-07-26|2489.85
#2019-07-29|2481.76
#2019-07-30|2484.81
#2019-07-31|2460.49
#2019-08-01|2423.87
#2019-08-02|2401.74
#2019-08-05|2334.16
#2019-08-06|2367.30
#2019-08-07|2371.25
#2019-08-08|2415.23
#2019-08-09|2392.96
#2019-08-12|2359.81
#2019-08-13|2391.93
#2019-08-14|2318.91
#2019-08-15|2322.95
#2019-08-16|2367.13
#2019-08-19|2391.67
#2019-08-20|2375.89
#2019-08-21|2394.56
#2019-08-22|2395.56
#2019-08-23|2330.79
#2019-08-26|2349.99
#2019-08-27|2345.21
#2019-08-28|2363.26
#2019-08-29|2401.75
#2019-08-30|2409.54
#2019-09-02|2409.28
#2019-09-03|2374.01
#2019-09-04|2403.14
#2019-09-05|2449.53
#2019-09-06|2449.88
#2019-09-09|2439.09
#2019-09-10|2445.44
#2019-09-11|2468.35
#2019-09-12|2475.78
#2019-09-13|2481.52
#2019-09-16|2478.10
#2019-09-17|2480.66
#2019-09-18|2474.00
#2019-09-19|2468.28
#2019-09-20|2450.75
#2019-09-23|2446.24
#2019-09-24|2428.38
#2019-09-25|2447.93
#2019-09-26|2449.57
#2019-09-27|2433.39
#2019-09-30|2445.34
#2019-10-01|2392.40
#2019-10-02|2347.89
#2019-10-03|2363.89
#2019-10-04|2391.83
#2019-10-07|2377.14
#2019-10-08|2331.26
#2019-10-09|2353.41
#2019-10-10|2372.67
#2019-10-11|2415.00
#2019-10-14|2410.34
#2019-10-15|2430.44
#2019-10-16|2426.96
#2019-10-17|2440.13
#2019-10-18|2421.55
#2019-10-21|2434.10
#2019-10-22|2434.62
#2019-10-23|2437.45
#2019-10-24|2448.07
#2019-10-25|2460.18
#2019-10-28|2468.62
#2019-10-29|2477.29
#2019-10-30|2484.28
#2019-10-31|2460.06
#2019-11-01|2507.16
#2019-11-04|2527.55
#2019-11-05|2527.69
#2019-11-06|2528.15
#2019-11-07|2538.15
#2019-11-08|2543.57
#2019-11-11|2545.83
#2019-11-12|2546.28
#2019-11-13|2544.34
#2019-11-14|2553.80
#2019-11-15|2573.66
#2019-11-18|2567.97
#2019-11-19|2570.37
#2019-11-20|2554.18
#2019-11-21|2546.87
#2019-11-22|2554.02
#2019-11-25|2579.51
#2019-11-26|2592.95
#2019-11-27|2595.41
#2019-11-28|2595.11
#2019-11-29|2580.55
#2019-12-02|2545.24
#2019-12-03|2524.19
#2019-12-04|2536.22
#2019-12-05|2539.04
#2019-12-06|2567.65
#2019-12-09|2557.27
#2019-12-10|2552.45
#2019-12-11|2569.25
#2019-12-12|2589.52
#2019-12-13|2588.21
#2019-12-16|2591.67
#2019-12-17|2589.30
#2019-12-18|2580.26
#2019-12-19|2587.93
#2019-12-20|2602.96
#2019-12-23|2611.38
#2019-12-24|2607.28
#2019-12-25|2607.28
#2019-12-26|2612.85
#2019-12-27|2613.13
#2019-12-30|2598.64
#2019-12-31|2601.85
#2020-01-01|2601.85
#2020-01-02|2638.31
#2020-01-03|2629.73
#2020-01-06|2630.28
#2020-01-07|2626.44
#2020-01-08|2635.33
#2020-01-09|2650.94
#2020-01-10|2638.23
#2020-01-13|2665.28
#2020-01-14|2663.24
#2020-01-15|2667.62
#2020-01-16|2695.16
#2020-01-17|2697.89
#2020-01-20|2698.30
#2020-01-21|2677.27
#2020-01-22|2669.34
#2020-01-23|2687.24
#2020-01-24|2671.96
#2020-01-27|2628.72
#2020-01-28|2651.32
#2020-01-29|2656.95
#2020-01-30|2659.32
#2020-01-31|2597.12
#2020-02-03|2609.73
#2020-02-04|2656.74
#2020-02-05|2688.28
#2020-02-06|2694.41
#2020-02-07|2669.57
#2020-02-10|2685.49
#2020-02-11|2691.99
#2020-02-12|2713.71
#2020-02-13|2709.33
#2020-02-14|2713.56
#2020-02-17|2713.76
#2020-02-18|2700.00
#2020-02-19|2707.96
#2020-02-20|2701.72
#2020-02-21|2680.94
#2020-02-24|2601.86
#2020-02-25|2503.58
#2020-02-26|2485.79
#2020-02-27|2400.36
#2020-02-28|2376.07
#2020-03-02|2453.17
#2020-03-03|2392.25
#2020-03-04|2486.98
#2020-03-05|2381.42
#2020-03-06|2350.98
#2020-03-09|2143.90
#2020-03-10|2252.92
#2020-03-11|2125.63
#2020-03-12|1920.69
#2020-03-13|2077.32
#2020-03-16|1822.79
#2020-03-17|1910.49
#2020-03-18|1774.33
#2020-03-19|1797.25
#2020-03-20|1714.49
#2020-03-23|1649.11
#2020-03-24|1842.16
#2020-03-25|1905.46
#2020-03-26|2032.74
#2020-03-27|1943.09
#2020-03-30|1990.76
#2020-03-31|1963.37
#2020-04-01|1867.15
#2020-04-02|1897.14
#2020-04-03|1858.76
#2020-04-06|2005.26
#2020-04-07|1998.32
#2020-04-08|2076.26
#2020-04-09|2107.52
#2020-04-10|2107.52
#2020-04-13|2056.19
#2020-04-14|2101.12
#2020-04-15|2039.35
#2020-04-16|2033.16
#2020-04-17|2124.92
#2020-04-20|2080.48
#2020-04-21|2015.99
#2020-04-22|2062.12
#2020-04-23|2073.63
#2020-04-24|2100.75
#2020-04-27|2154.61
#2020-04-28|2175.25
#2020-04-29|2238.23
#2020-04-30|2190.98
#2020-05-01|2127.31
#2020-05-04|2116.57
#2020-05-05|2138.74
#2020-05-06|2127.83
#2020-05-07|2168.69
#2020-05-08|2206.08
#2020-05-11|2187.32
#2020-05-12|2131.25
#2020-05-13|2084.18
#2020-05-14|2102.13
#2020-05-15|2107.51
#2020-05-18|2215.99
#2020-05-19|2193.96
#2020-05-20|2237.55
#2020-05-21|2230.83
#2020-05-22|2237.73
#2020-05-25|2240.71
#2020-05-26|2303.40
#2020-05-27|2360.13
#2020-05-28|2349.65
#2020-05-29|2346.35
#2020-06-01|2353.69
#2020-06-02|2384.07
#2020-06-03|2451.83
#2020-06-04|2452.78
#2020-06-05|2537.25
#2020-06-08|2564.22
#2020-06-09|2516.09
#2020-06-10|2478.78
#2020-06-11|2316.04
#2020-06-12|2356.53
#2020-06-15|2382.29
#2020-06-16|2430.98
#2020-06-17|2422.27
#2020-06-18|2423.08
#2020-06-19|2396.53
#2020-06-22|2410.16
#2020-06-23|2418.02
#2020-06-24|2337.56
#2020-06-25|2371.52
#2020-06-26|2332.39
#2020-06-29|2385.09
#2020-06-30|2415.03
#2020-07-01|2411.69
#2020-07-02|2431.33
#2020-07-03|2430.60
#2020-07-06|2456.15
#2020-07-07|2421.86
#2020-07-08|2431.34
#2020-07-09|2398.97
#2020-07-10|2414.82
#2020-07-13|2400.30
#2020-07-14|2445.89
#2020-07-15|2496.88
#2020-07-16|2491.44
#2020-07-17|2512.81
#2020-07-20|2510.24
#2020-07-21|2525.05
#2020-07-22|2544.86
#2020-07-23|2532.66
#2020-07-24|2512.34
#2020-07-27|2538.72
#2020-07-28|2516.35
#2020-07-29|2565.02
#2020-07-30|2554.34
#2020-07-31|2550.44
#2020-08-03|2570.01
#2020-08-04|2575.62
#2020-08-05|2617.66
#2020-08-06|2626.10
#2020-08-07|2646.51
#2020-08-10|2670.84
#2020-08-11|2673.57
#2020-08-12|2689.98
#2020-08-13|2687.76
#2020-08-14|2687.72
#2020-08-17|2691.86
#2020-08-18|2679.64
#2020-08-19|2670.67
#2020-08-20|2665.11
#2020-08-21|2666.82
#2020-08-24|2698.40
#2020-08-25|2706.80
#2020-08-26|2716.33
#2020-08-27|2719.66
#2020-08-28|2740.47
#2020-08-31|2718.15
#2020-09-01|2751.99
#2020-09-02|2789.35
#2020-09-03|2702.59
#2020-09-04|2679.41
#2020-09-07|2679.91
#2020-09-08|2621.40
#2020-09-09|2673.07
#2020-09-10|2639.05
#2020-09-11|2655.41
#2020-09-14|2695.96
#2020-09-15|2706.71
#2020-09-16|2712.27
#2020-09-17|2710.04
#2020-09-18|2687.03
#2020-09-21|2616.53
#2020-09-22|2647.58
#2020-09-23|2590.05
#2020-09-24|2588.82
#2020-09-25|2626.72
#2020-09-28|2677.57
#2020-09-29|2665.70
#2020-09-30|2668.55
#2020-10-01|2674.01
#2020-10-02|2680.74
#2020-10-05|2726.74
#2020-10-06|2694.76
#2020-10-07|2747.27
#2020-10-08|2771.23
#2020-10-09|2795.70
#2020-10-12|2808.86
#2020-10-13|2788.71
#2020-10-14|2786.35
#2020-10-15|2788.28
#2020-10-16|2801.57
#2020-10-19|2761.38
#2020-10-20|2774.33
#2020-10-21|2763.15
#2020-10-22|2770.92
#2020-10-23|2775.14
#2020-10-26|2700.51
#2020-10-27|2663.74
#2020-10-28|2569.58
#2020-10-29|2598.42
#2020-10-30|2577.69
#2020-11-02|2635.48
#2020-11-03|2697.14
#2020-11-04|2707.78
#2020-11-05|2774.68
#2020-11-06|2780.92
#2020-11-09|2881.65
#2020-11-10|2907.25
#2020-11-11|2898.39
#2020-11-12|2860.18
#2020-11-13|2912.78
#2020-11-16|2972.31
#2020-11-17|2967.81
#2020-11-18|2946.97
#2020-11-19|2959.14
#2020-11-20|2934.60
#2020-11-23|2988.80
#2020-11-24|3044.71
#2020-11-25|3036.98
#2020-11-26|3036.45
#2020-11-27|3031.61
#2020-11-30|3001.82
#2020-12-01|3013.52
#2020-12-02|3009.90
#2020-12-03|3012.31
#2020-12-04|3062.35
#2020-12-07|3050.94
#2020-12-08|3064.55
#2020-12-09|3051.75
#2020-12-10|3036.33
#2020-12-11|3034.27
#2020-12-14|3013.22
#2020-12-15|3052.08
#2020-12-16|3048.04
#2020-12-17|3081.01
#2020-12-18|3085.74
#2020-12-21|3065.35
#2020-12-22|3055.36
#2020-12-23|3057.18
#2020-12-24|3070.67
#2020-12-25|3070.67
#2020-12-28|3076.88
#2020-12-29|3059.27
#2020-12-30|3084.45
#2020-12-31|3102.43
#2021-01-01|3102.43
#2021-01-04|3045.23
#2021-01-05|3068.73
#2021-01-06|3120.26
#2021-01-07|3150.45
#2021-01-08|3160.18
#2021-01-11|3139.48
#2021-01-12|3152.02
#2021-01-13|3139.89
#2021-01-14|3123.27
#2021-01-15|3089.22
#2021-01-18|3089.14
#2021-01-19|3105.73
#2021-01-20|3132.60
#2021-01-21|3111.88
#2021-01-22|3095.34
#2021-01-25|3075.51
#2021-01-26|3049.59
#2021-01-27|2971.27
#2021-01-28|3021.93
#2021-01-29|2956.03
#2021-02-01|3003.32
#2021-02-02|3073.12
#2021-02-03|3072.89
#2021-02-04|3132.35
#2021-02-05|3144.43
#2021-02-08|3181.01
#2021-02-09|3184.62
#2021-02-10|3179.48
#2021-02-11|3193.95
#2021-02-12|3220.43
#2021-02-15|3220.94
#2021-02-16|3219.77
#2021-02-17|3199.22
#2021-02-18|3185.09
#2021-02-19|3208.30
#2021-02-22|3209.45
#2021-02-23|3214.73
#2021-02-24|3274.57
#2021-02-25|3200.61
#2021-02-26|3180.64
#2021-03-01|3269.14
#2021-03-02|3256.04
#2021-03-03|3236.06
#2021-03-04|3166.52
#2021-03-05|3235.24
#2021-03-08|3253.84
#2021-03-09|3274.72
#2021-03-10|3315.90
#2021-03-11|3347.83
#2021-03-12|3367.73
#2021-03-15|3383.71
#2021-03-16|3349.50
#2021-03-17|3370.63
#2021-03-18|3333.66
#2021-03-19|3293.97
#2021-03-22|3292.68
#2021-03-23|3246.71
#2021-03-24|3255.51
#2021-03-25|3290.69
#2021-03-26|3359.20
#2021-03-29|3342.02
#2021-03-30|3346.46
#2021-03-31|3344.93
#2021-04-01|3381.47
#2021-04-02|3381.47
#2021-04-05|3420.73
#2021-04-06|3414.89
#2021-04-07|3404.22
#2021-04-08|3430.71
#2021-04-09|3461.13
#2021-04-12|3471.01
#2021-04-13|3462.59
#2021-04-14|3457.41
#2021-04-15|3486.56
#2021-04-16|3494.46
#2021-04-19|3473.64
#2021-04-20|3433.95
#2021-04-21|3478.21
#2021-04-22|3466.90
#2021-04-23|3503.11
#2021-04-26|3511.49
#2021-04-27|3522.92
#2021-04-28|3530.43
#2021-04-29|3542.85
#2021-04-30|3505.40
#2021-05-03|3524.67
#2021-05-04|3519.82
#2021-05-05|3511.73
#2021-05-06|3538.40
#2021-05-07|3570.59
#2021-05-10|3537.31
#2021-05-11|3509.98
#2021-05-12|3419.93
#2021-05-13|3473.37
#2021-05-14|3521.15
#2021-05-17|3509.15
#2021-05-18|3470.95
#2021-05-19|3453.78
#2021-05-20|3478.38
#2021-05-21|3486.37
#2021-05-24|3517.29
#2021-05-25|3505.37
#2021-05-26|3512.18
#2021-05-27|3542.39
#2021-05-28|3542.24
#2021-05-31|3541.36
#2021-06-01|3557.44
#2021-06-02|3558.28
#2021-06-03|3542.38
#2021-06-04|3563.88
#2021-06-07|3543.81
#2021-06-08|3556.54
#2021-06-09|3528.94
#2021-06-10|3527.04
#2021-06-11|3539.58
#2021-06-14|3530.78
#2021-06-15|3539.47
#2021-06-16|3504.18
#2021-06-17|3478.40
#2021-06-18|3442.34
#2021-06-21|3505.44
#2021-06-22|3519.05
#2021-06-23|3512.54
#2021-06-24|3542.86
#2021-06-25|3555.01
#2021-06-28|3530.71
#2021-06-29|3527.39
#2021-06-30|3536.32
#2021-07-01|3556.89
#2021-07-02|3572.56
#2021-07-05|3572.49
#2021-07-06|3553.57
#2021-07-07|3579.77
#2021-07-08|3533.28
#2021-07-09|3589.81
#2021-07-12|3595.38
#2021-07-13|3579.39
#2021-07-14|3582.86
#2021-07-15|3584.74
#2021-07-16|3555.95
#2021-07-19|3472.87
#2021-07-20|3549.56
#2021-07-21|3588.95
#2021-07-22|3582.11
#2021-07-23|3615.89
#2021-07-26|3616.41
#2021-07-27|3599.25
#2021-07-28|3589.25
#2021-07-29|3602.44
#2021-07-30|3586.77
#2021-08-02|3550.88
#2021-08-03|3568.01
#2021-08-04|3536.22
#2021-08-05|3567.81
#2021-08-06|3586.27
#2021-08-09|3574.61
#2021-08-10|3589.88
#2021-08-11|3616.81
#2021-08-12|3606.38
#2021-08-13|3600.88
#2021-08-16|3608.89
#2021-08-17|3575.03
#2021-08-18|3540.46
#2021-08-19|3517.46
#2021-08-20|3532.17
#2021-08-23|3566.76
#2021-08-24|3580.56
#2021-08-25|3591.73
#2021-08-26|3566.90
#2021-08-27|3605.93
#2021-08-30|3603.80
#2021-08-31|3592.60
#2021-09-01|3589.39
#2021-09-02|3597.52
#2021-09-03|3586.67
#2021-09-06|3586.40
#2021-09-07|3550.58
#2021-09-08|3549.93
#2021-09-09|3534.28
#2021-09-10|3511.30
#2021-09-13|3511.61
#2021-09-14|3478.04
#2021-09-15|3509.74
#2021-09-16|3498.05
#2021-09-17|3462.03
#2021-09-20|3414.07
#2021-09-21|3398.88
#2021-09-22|3437.86
#2021-09-23|3502.01
#2021-09-24|3503.79
#2021-09-27|3505.45
#2021-09-28|3444.30
#2021-09-29|3442.65
#2021-09-30|3390.45
#2021-10-01|3447.20
#2021-10-04|3401.86
#2021-10-05|3437.16
#2021-10-06|3454.70
#2021-10-07|3486.88
#2021-10-08|3477.42
#2021-10-11|3437.74
#2021-10-12|3435.44
#2021-10-13|3440.81
#2021-10-14|3505.67
#2021-10-15|3548.69
#2021-10-18|3556.45
#2021-10-19|3581.55
#2021-10-20|3584.45
#2021-10-21|3578.77
#2021-10-22|3588.81
#2021-10-25|3606.20
#2021-10-26|3581.69
#2021-10-27|3500.95
#2021-10-28|3526.83
#2021-10-29|3522.86
#2021-11-01|3538.55
#2021-11-02|3535.53
#2021-11-03|3542.80
#2021-11-04|3554.47
#2021-11-05|3593.21
#2021-11-08|3611.82
#2021-11-09|3586.57
#2021-11-10|3576.83
#2021-11-11|3563.41
#2021-11-12|3596.20
#2021-11-15|3599.75
#2021-11-16|3612.43
#2021-11-17|3567.90
#2021-11-18|3542.86
#2021-11-19|3515.72
#2021-11-22|3489.06
#2021-11-23|3498.59
#2021-11-24|3510.96
#2021-11-25|3511.33
#2021-11-26|3413.17
#2021-11-29|3421.36
#2021-11-30|3340.60
#2021-12-01|3288.14
#2021-12-02|3383.69
#2021-12-03|3366.18
#2021-12-06|3426.32
#2021-12-07|3481.50
#2021-12-08|3497.92
#2021-12-09|3479.97
#2021-12-10|3492.45
#2021-12-13|3454.56
#2021-12-14|3423.76
#2021-12-15|3459.11
#2021-12-16|3466.99
#2021-12-17|3425.00
#2021-12-20|3354.28
#2021-12-21|3438.79
#2021-12-22|3465.53
#2021-12-23|3493.70
#2021-12-24|3494.59
#2021-12-27|3528.59
#2021-12-28|3534.93
#2021-12-29|3539.98
#2021-12-30|3533.61
#2021-12-31|3537.24
#2022-01-03|3540.55
#2022-01-04|3583.26
#2022-01-05|3537.74
#2022-01-06|3540.61
#2022-01-07|3525.45
#2022-01-10|3487.43
#2022-01-11|3520.04
#2022-01-12|3523.31
#2022-01-13|3512.33
#2022-01-14|3495.93
#2022-01-17|3497.21
#2022-01-18|3448.60
#2022-01-19|3413.57
#2022-01-20|3383.47
#2022-01-21|3322.34
#2022-01-24|3329.88
#2022-01-25|3298.18
#2022-01-26|3274.31
#2022-01-27|3253.54
#2022-01-28|3331.86
#2022-01-31|3382.74
#2022-02-01|3435.69
#2022-02-02|3419.27
#2022-02-03|3349.18
#2022-02-04|3329.85
#2022-02-07|3321.88
#2022-02-08|3351.37
#2022-02-09|3409.50
#2022-02-10|3347.48
#2022-02-11|3296.87
#2022-02-14|3290.93
#2022-02-15|3339.42
#2022-02-16|3348.81
#2022-02-17|3277.20
#2022-02-18|3248.66
#2022-02-21|3248.64
#2022-02-22|3217.01
#2022-02-23|3151.88
#2022-02-24|3194.52
#2022-02-25|3272.67
#2022-02-28|3278.61
#2022-03-01|3200.46
#2022-03-02|3259.21
#2022-03-03|3244.53
#2022-03-04|3211.76
#2022-03-07|3106.86
#2022-03-08|3095.20
#2022-03-09|3177.22
#2022-03-10|3167.20
#2022-03-11|3140.57
#2022-03-14|3143.00
#2022-03-15|3197.46
#2022-03-16|3267.03
#2022-03-17|3309.10
#2022-03-18|3345.89
#2022-03-21|3337.72
#2022-03-22|3366.93
#2022-03-23|3321.88
#2022-03-24|3353.34
#2022-03-25|3364.48
#2022-03-28|3370.30
#2022-03-29|3433.12
#2022-03-30|3410.28
#2022-03-31|3360.22
#2022-04-01|3356.12
#2022-04-04|3370.21
#2022-04-05|3320.93
#2022-04-06|3275.67
#2022-04-07|3271.62
#2022-04-08|3255.34
#2022-04-11|3231.06
#2022-04-12|3221.26
#2022-04-13|3253.57
#2022-04-14|3244.42
#2022-04-15|3244.42
#2022-04-18|3233.00
#2022-04-19|3296.30
#2022-04-20|3303.75
#2022-04-21|3262.48
#2022-04-22|3167.70
#2022-04-25|3183.01
#2022-04-26|3095.15
#2022-04-27|3124.76
#2022-04-28|3193.74
#2022-04-29|3097.05
#2022-05-02|3101.75
#2022-05-03|3116.08
#2022-05-04|3212.01
#2022-05-05|3100.91
#2022-05-06|3061.88
#2022-05-09|2965.31
#2022-05-10|2948.03
#2022-05-11|2915.65
#2022-05-12|2914.91
#2022-05-13|2973.05
#2022-05-16|2959.68
#2022-05-17|3036.19
#2022-05-18|2933.54
#2022-05-19|2916.61
#2022-05-20|2902.23
#2022-05-23|2960.26
#2022-05-24|2932.93
#2022-05-25|2958.24
#2022-05-26|3023.01
#2022-05-27|3095.73
#2022-05-30|3096.92
#2022-05-31|3073.19
#2022-06-01|3051.23
#2022-06-02|3124.88
#2022-06-03|3101.27
#2022-06-06|3116.87
#2022-06-07|3149.78
#2022-06-08|3101.50
#2022-06-09|3026.03
#2022-06-10|2927.55
#2022-06-13|2822.40
#2022-06-14|2819.79
#2022-06-15|2854.68
#2022-06-16|2743.39
#2022-06-17|2753.09
#2022-06-20|2754.98
#2022-06-21|2799.66
#2022-06-22|2789.72
#2022-06-23|2787.67
#2022-06-24|2895.23
#2022-06-27|2883.55
#2022-06-28|2831.58
#2022-06-29|2817.74
#2022-06-30|2806.69
#2022-07-01|2836.26
#2022-07-04|2837.95
#2022-07-05|2818.40
#2022-07-06|2827.36
#2022-07-07|2865.22
#2022-07-08|2854.47
#2022-07-11|2832.73
#2022-07-12|2822.89
#2022-07-13|2801.59
#2022-07-14|2784.02
#2022-07-15|2838.28
#2022-07-18|2823.76
#2022-07-19|2925.52
#2022-07-20|2950.12
#2022-07-21|2982.91
#2022-07-22|2967.37
#2022-07-25|2977.28
#2022-07-26|2952.88
#2022-07-27|3005.62
#2022-07-28|3062.53
#2022-07-29|3111.71
#2022-08-01|3114.78
#2022-08-02|3082.00
#2022-08-03|3122.70
#2022-08-04|3129.51
#2022-08-05|3135.54
#2022-08-08|3132.12
#2022-08-09|3109.36
#2022-08-10|3184.54
#2022-08-11|3190.83
#2022-08-12|3236.88
#2022-08-15|3250.96
#2022-08-16|3261.70
#2022-08-17|3226.35
#2022-08-18|3238.77
#2022-08-19|3197.00
#2022-08-22|3129.62
#2022-08-23|3124.53
#2022-08-24|3134.34
#2022-08-25|3184.46
#2022-08-26|3070.78
#2022-08-29|3051.13
#2022-08-30|3014.68
#2022-08-31|2988.52
#2022-09-01|2985.91
#2022-09-02|2954.96
#2022-09-05|2954.44
#2022-09-06|2956.38
#2022-09-07|3007.27
#2022-09-08|3021.21
#2022-09-09|3069.18
#2022-09-12|3098.75
#2022-09-13|2978.69
#2022-09-14|2971.02
#2022-09-15|2933.84
#2022-09-16|2880.79
#2022-09-19|2907.58
#2022-09-20|2870.40
#2022-09-21|2825.76
#2022-09-22|2777.30
#2022-09-23|2730.27
#2022-09-26|2694.13
#2022-09-27|2682.67
#2022-09-28|2742.64
#2022-09-29|2700.05
#2022-09-30|2667.65
#2022-10-03|2746.70
#2022-10-04|2843.85
#2022-10-05|2838.36
#2022-10-06|2808.96
#2022-10-07|2749.83
#2022-10-10|2741.26
#2022-10-11|2724.40
#2022-10-12|2705.47
#2022-10-13|2770.53
#2022-10-14|2709.66
#2022-10-17|2780.99
#2022-10-18|2835.16
#2022-10-19|2808.86
#2022-10-20|2769.02
#2022-10-21|2833.24
#2022-10-24|2864.82
#2022-10-25|2915.14
#2022-10-26|2938.89
#2022-10-27|2957.95
#2022-10-28|3025.46
#2022-10-31|3008.18
#2022-11-01|3009.37
#2022-11-02|2931.64
#2022-11-03|2906.19
#2022-11-04|2955.91
#2022-11-07|2998.59
#2022-11-08|3027.09
#2022-11-09|2968.41
#2022-11-10|3127.72
#2022-11-11|3136.93
#2022-11-14|3118.46
#2022-11-15|3144.13
#2022-11-16|3119.25
#2022-11-17|3105.59
#2022-11-18|3122.73
#2022-11-21|3117.42
#2022-11-22|3154.00
#2022-11-23|3170.81
#2022-11-24|3171.42
#2022-11-25|3184.13
#2022-11-28|3129.29
#2022-11-29|3134.49
#2022-11-30|3208.60
#2022-12-01|3215.65
#2022-12-02|3225.45
#2022-12-05|3165.89
#2022-12-06|3118.74
#2022-12-07|3117.64
#2022-12-08|3138.51
#2022-12-09|3114.28
#2022-12-12|3170.90
#2022-12-13|3185.47
#2022-12-14|3172.01
#2022-12-15|3085.45
#2022-12-16|3060.76
#2022-12-19|3033.78
#2022-12-20|3043.75
#2022-12-21|3093.91
#2022-12-22|3052.94
#2022-12-23|3072.80
#2022-12-26|3072.80
#2022-12-27|3081.21
#2022-12-28|3042.73
#2022-12-29|3091.17
#2022-12-30|3080.22
#2023-01-02|3080.22
#2023-01-03|3089.21
#2023-01-04|3126.91
#2023-01-05|3084.58
#2023-01-06|3168.14
#2023-01-09|3169.57
#2023-01-10|3188.14
#2023-01-11|3224.53
#2023-01-12|3243.80
#2023-01-13|3241.85
#2023-01-16|3241.66
#2023-01-17|3227.87
#2023-01-18|3174.03
#2023-01-19|3125.32
#2023-01-20|3184.49
#2023-01-23|3217.75
#2023-01-24|3224.40
#2023-01-25|3209.75
#2023-01-26|3220.28
#2023-01-27|3243.64
#2023-01-30|3212.69
#2023-01-31|3262.60
#2023-02-01|3290.26
#2023-02-02|3325.49
#2023-02-03|3304.48
#2023-02-06|3283.49
#2023-02-07|3307.50
#2023-02-08|3277.92
#2023-02-09|3251.19
#2023-02-10|3264.74
#2023-02-13|3290.06
#2023-02-14|3282.74
#2023-02-15|3302.58
#2023-02-16|3264.94
#2023-02-17|3265.33
#2023-02-20|3265.68
#2023-02-21|3196.18
#2023-02-22|3189.93
#2023-02-23|3204.97
#2023-02-24|3181.48
#2023-02-27|3200.84
#2023-02-28|3194.33
#2023-03-01|3201.89
#2023-03-02|3233.94
#2023-03-03|3275.10
#2023-03-06|3268.42
#2023-03-07|3219.38
#2023-03-08|3223.56
#2023-03-09|3174.82
#2023-03-10|3105.59
#2023-03-13|3071.55
#2023-03-14|3117.16
#2023-03-15|3054.46
#2023-03-16|3090.89
#2023-03-17|3043.09
#2023-03-20|3078.41
#2023-03-21|3126.02
#2023-03-22|3067.82
#2023-03-23|3067.51
#2023-03-24|3070.68
#2023-03-27|3097.26
#2023-03-28|3104.09
#2023-03-29|3148.91
#2023-03-30|3157.92
#2023-03-31|3203.41
#2023-04-03|3211.82
#2023-04-04|3156.29
#2023-04-05|3121.56
#2023-04-06|3117.17
#2023-04-07|3117.17
#2023-04-10|3138.60
#2023-04-11|3160.74
#2023-04-12|3161.89
#2023-04-13|3189.95
#2023-04-14|3186.09
#2023-04-17|3205.52
#2023-04-18|3213.34
#2023-04-19|3208.45
#2023-04-20|3202.54
#2023-04-21|3199.12
#2023-04-24|3202.90
#2023-04-25|3139.47
#2023-04-26|3093.23
#2023-04-27|3147.93
#2023-04-28|3183.80
#2023-05-01|3190.09
#2023-05-02|3142.91
#2023-05-03|3133.79
#2023-05-04|3103.13
#2023-05-05|3161.09
#2023-05-08|3153.91
#2023-05-09|3145.29
#2023-05-10|3134.54
#2023-05-11|3122.58
#2023-05-12|3122.42
#2023-05-15|3143.80
#2023-05-16|3106.25
#2023-05-17|3157.60
#2023-05-18|3184.26
#2023-05-19|3172.41
#2023-05-22|3178.67
#2023-05-23|3131.54
#2023-05-24|3088.71
#2023-05-25|3093.51
#2023-05-26|3128.06
#2023-05-29|3128.97
#2023-05-30|3117.95
#2023-05-31|3081.72
#2023-06-01|3125.37
#2023-06-02|3209.69
#2023-06-05|3180.05
#2023-06-06|3212.67
#2023-06-07|3247.46
#2023-06-08|3239.44
#2023-06-09|3232.62
#2023-06-12|3257.37
#2023-06-13|3282.48
#2023-06-14|3273.86
#2023-06-15|3317.97
#2023-06-16|3313.01
#2023-06-19|3312.40
#2023-06-20|3288.12
#2023-06-21|3297.40
#2023-06-22|3280.29
#2023-06-23|3253.88
#2023-06-26|3264.02
#2023-06-27|3302.64
#2023-06-28|3303.98
#2023-06-29|3345.67
#2023-06-30|3377.35
#2023-07-03|3386.37
#2023-07-04|3386.99
#2023-07-05|3366.91
#2023-07-06|3337.56
#2023-07-07|3341.34
#2023-07-10|3380.36
#2023-07-11|3419.53
#2023-07-12|3428.60
#2023-07-13|3445.05
#2023-07-14|3432.28
#2023-07-17|3449.42
#2023-07-18|3466.06
#2023-07-19|3465.66
#2023-07-20|3463.44
#2023-07-21|3450.61
#2023-07-24|3464.04
#2023-07-25|3462.89
#2023-07-26|3477.91
#2023-07-27|3441.88
#2023-07-28|3461.21
#2023-07-31|3476.54
#2023-08-01|3490.17
#2023-08-02|3444.06
#2023-08-03|3426.07
#2023-08-04|3404.95
#2023-08-07|3441.10
#2023-08-08|3420.22
#2023-08-09|3415.03
#2023-08-10|3413.72
#2023-08-11|3412.90
#2023-08-14|3419.04
#2023-08-15|3371.70
#2023-08-16|3352.80
#2023-08-17|3328.67
#2023-08-18|3329.83
#2023-08-21|3327.56
#2023-08-22|3326.02
#2023-08-23|3357.47
#2023-08-24|3322.96
#2023-08-25|3350.07
#2023-08-28|3378.19
#2023-08-29|3406.96
#2023-08-30|3423.58
#2023-08-31|3409.02
#2023-09-01|3434.69
#2023-09-04|3434.51
#2023-09-05|3380.30
#2023-09-06|3367.74
#2023-09-07|3354.10
#2023-09-08|3339.68
#2023-09-11|3343.30
#2023-09-12|3332.36
#2023-09-13|3319.80
#2023-09-14|3347.08
#2023-09-15|3331.92
#2023-09-18|3337.95
#2023-09-19|3320.66
#2023-09-20|3304.05
#2023-09-21|3244.61
#2023-09-22|3235.31
#2023-09-25|3247.30
#2023-09-26|3196.71
#2023-09-27|3210.30
#2023-09-28|3226.51
#2023-09-29|3212.57
#2023-10-02|3189.70
#2023-10-03|3160.02
#2023-10-04|3176.75
#2023-10-05|3164.62
#2023-10-06|3198.96
#2023-10-09|3231.34
#2023-10-10|3255.01
#2023-10-11|3268.28
#2023-10-12|3233.18
#2023-10-13|3207.52
#2023-10-16|3244.42
#2023-10-17|3258.74
#2023-10-18|3185.68
#2023-10-19|3154.07
#2023-10-20|3122.41
#2023-10-23|3104.49
#2023-10-24|3125.64
#2023-10-25|3088.72
#2023-10-26|3062.98
#2023-10-27|3038.14
#2023-10-30|3075.60
#2023-10-31|3101.35
#2023-11-01|3114.07
#2023-11-02|3180.01
#2023-11-03|3215.11
#2023-11-06|3204.64
#2023-11-07|3199.71
#2023-11-08|3205.96
#2023-11-09|3190.61
#2023-11-10|3231.46
#2023-11-13|3230.21
#2023-11-14|3300.90
#2023-11-15|3315.48
#2023-11-16|3310.52
#2023-11-17|3329.93
#2023-11-20|3342.78
#2023-11-21|3343.44
#2023-11-22|3354.17
#2023-11-23|3355.51
#2023-11-24|3368.70
#2023-11-27|3351.51
#2023-11-28|3349.52
#2023-11-29|3364.22
#2023-11-30|3397.71
#2023-12-01|3450.35
#2023-12-04|3451.51
#2023-12-05|3422.74
#2023-12-06|3433.59
#2023-12-07|3441.75
#2023-12-08|3451.31
#2023-12-11|3478.31
#2023-12-12|3492.26
#2023-12-13|3543.35
#2023-12-14|3581.07
#2023-12-15|3574.90
#2023-12-18|3580.96
#2023-12-19|3612.33
#2023-12-20|3557.59
#2023-12-21|3600.14
#2023-12-22|3617.32
#2023-12-25|3617.32
#2023-12-26|3639.05
#2023-12-27|3643.56
#2023-12-28|3645.88
#2023-12-29|3635.84
#2024-01-01|3635.84
#2024-01-02|3606.63
#2024-01-03|3549.90
#2024-01-04|3554.11
#2024-01-05|3559.97
#2024-01-08|3584.97
#2024-01-09|3569.00
#2024-01-10|3582.03
#2024-01-11|3573.71
#2024-01-12|3580.84
#2024-01-15|3580.23
#2024-01-16|3549.21
#2024-01-17|3529.36
#2024-01-18|3566.52
#2024-01-19|3598.47
#2024-01-22|3628.27
#2024-01-23|3626.56
#2024-01-24|3603.53
#2024-01-25|3626.16
#2024-01-26|3631.34
#2024-01-29|3660.94
#2024-01-30|3666.42
#2024-01-31|3623.77
#2024-02-01|3681.89
#2024-02-02|3697.95
#2024-02-05|3670.60
#2024-02-06|3696.31
#2024-02-07|3722.02
#2024-02-08|3716.68
#2024-02-09|3727.65
#2024-02-12|3737.48
#2024-02-13|3686.92
#2024-02-14|3734.47
#2024-02-15|3768.65
#2024-02-16|3747.86
#2024-02-19|3747.74
#2024-02-20|3720.59
#2024-02-21|3732.19
#2024-02-22|3784.25
#2024-02-23|3807.02
#2024-02-26|3803.87
#2024-02-27|3807.49
#2024-02-28|3819.59
#2024-02-29|3826.79
#2024-03-01|3840.72
#2024-03-04|3841.24
#2024-03-05|3813.53
#2024-03-06|3835.98
#2024-03-07|3863.54
#2024-03-08|3858.24
#2024-03-11|3844.04
#2024-03-12|3867.22
#2024-03-13|3876.64
#2024-03-14|3856.93
#2024-03-15|3853.75
#2024-03-18|3862.88
#2024-03-19|3889.71
#2024-03-20|3936.62
#2024-03-21|3955.26
#2024-03-22|3924.24
#2024-03-25|3902.35
#2024-03-26|3898.41
#2024-03-27|3948.85
#2024-03-28|3962.27
#2024-03-29|3962.27
#2024-04-01|3926.45
#2024-04-02|3905.36
#2024-04-03|3916.83
#2024-04-04|3879.61
#2024-04-05|3924.96
#2024-04-08|3930.10
#2024-04-09|3922.92
#2024-04-10|3877.87
#2024-04-11|3880.88
#2024-04-12|3835.00
#2024-04-15|3804.30
#2024-04-16|3792.79
#2024-04-17|3774.31
#2024-04-18|3763.46
#2024-04-19|3769.03
#2024-04-22|3797.66
#2024-04-23|3847.49
#2024-04-24|3819.14
#2024-04-25|3815.60
#2024-04-26|3821.44
#2024-04-29|3835.94
#2024-04-30|3771.72
#2024-05-01|3751.81
#2024-05-02|3778.14
#2024-05-03|3801.69
#2024-05-06|3839.48
#2024-05-07|3862.14
#2024-05-08|3870.48
#2024-05-09|3897.30
#2024-05-10|3907.71
#2024-05-13|3893.20
#2024-05-14|3896.52
#2024-05-15|3919.46
#2024-05-16|3903.46
#2024-05-17|3907.98
#2024-05-20|3913.55
#2024-05-21|3896.35
#2024-05-22|3891.31
#2024-05-23|3843.83
#2024-05-24|3860.18
#2024-05-27|3861.17
#2024-05-28|3816.61
#2024-05-29|3765.43
#2024-05-30|3786.44
#2024-05-31|3826.60
#2024-06-03|3788.61
#2024-06-04|3781.17
#2024-06-05|3814.20
#2024-06-06|3803.03
#2024-06-07|3799.93
#2024-06-10|3803.76
#2024-06-11|3781.62
#2024-06-12|3792.24
#2024-06-13|3770.59
#2024-06-14|3739.75
#2024-06-17|3770.68
#2024-06-18|3783.76
#2024-06-19|3782.49
#2024-06-20|3803.65
#2024-06-21|3804.71
#2024-06-24|3818.48
#2024-06-25|3787.04
#2024-06-26|3781.58
#2024-06-27|3766.91
#2024-06-28|3770.20
#2024-07-01|3740.05
#2024-07-02|3767.82
#2024-07-03|3782.67
#2024-07-04|3782.58
#2024-07-05|3768.43
#2024-07-08|3766.21
#2024-07-09|3745.33
#2024-07-10|3765.65
#2024-07-11|3814.31
#2024-07-12|3847.75
#2024-07-15|3889.52
#2024-07-16|3975.15
#2024-07-17|3955.25
#2024-07-18|3922.66
#2024-07-19|3890.32
#2024-07-22|3931.44
#2024-07-23|3923.96
#2024-07-24|3841.23
#2024-07-25|3869.08
#2024-07-26|3935.37
#2024-07-29|3935.62
#2024-07-30|3957.68
#2024-07-31|4002.04
#2024-08-01|3936.18
#2024-08-02|3853.41
#2024-08-05|3764.78
#2024-08-06|3800.40
#2024-08-07|3778.00
#2024-08-08|3852.46
#2024-08-09|3856.22
#2024-08-12|3833.68
#2024-08-13|3875.66
#2024-08-14|3890.44
#2024-08-15|3951.20
#2024-08-16|3955.32
#2024-08-19|3973.10
#2024-08-20|3962.94
#2024-08-21|3985.61
#2024-08-22|3978.52
#2024-08-23|4017.41
#2024-08-26|4023.16
#2024-08-27|4029.79
#2024-08-28|4023.52
#2024-08-29|4061.06
#2024-08-30|4097.85
#2024-09-02|4097.67
#2024-09-03|4024.16
#2024-09-04|4030.98
#2024-09-05|3988.89
#2024-09-06|3944.35
#2024-09-09|4004.52
#2024-09-10|4008.16
#2024-09-11|4017.40
#2024-09-12|4049.70
#2024-09-13|4080.52
#2024-09-16|4111.08
#2024-09-17|4123.68
#2024-09-18|4112.16
#2024-09-19|4171.46
#2024-09-20|4145.18
#2024-09-23|4169.87
#2024-09-24|4162.21
#2024-09-25|4135.68
#2024-09-26|4174.57
#2024-09-27|4185.76
#2024-09-30|4201.00
#2024-10-01|4195.90
#2024-10-02|4194.27
#2024-10-03|4173.48
#2024-10-04|4205.94
#2024-10-07|4183.38
#2024-10-08|4190.35
#2024-10-09|4223.48
#2024-10-10|4204.17
#2024-10-11|4259.48
#2024-10-14|4288.79
#2024-10-15|4270.41
#2024-10-16|4316.95
#2024-10-17|4315.04
#2024-10-18|4320.15
#2024-10-21|4291.71
#2024-10-22|4251.48
#2024-10-23|4240.21
#2024-10-24|4222.07
#2024-10-25|4208.64
#2024-10-28|4229.66
#2024-10-29|4210.31
#2024-10-30|4216.89
#2024-10-31|4173.78
#2024-11-01|4188.95
#2024-11-04|4188.40
#2024-11-05|4242.45
#2024-11-06|4430.82
#2024-11-07|4405.80
#2024-11-08|4437.82
#2024-11-11|4485.85
#2024-11-12|4451.96
#2024-11-13|4453.80
#2024-11-14|4391.30
#2024-11-15|4362.60
#2024-11-18|4368.95
#2024-11-19|4364.41
#2024-11-20|4365.13
#2024-11-21|4422.60
#2024-11-22|4474.60
#2024-11-25|4510.99
#2024-11-26|4507.76
#2024-11-27|4500.92
#2024-11-28|4501.74
#2024-11-29|4520.81
#2024-12-02|4499.70
#2024-12-03|4467.59
#2024-12-04|4480.06
#2024-12-05|4439.67
#2024-12-06|4444.26
#2024-12-09|4405.91
#2024-12-10|4405.26
#2024-12-11|4414.64
#2024-12-12|4385.92
#2024-12-13|4375.05
#2024-12-16|4383.35
#2024-12-17|4351.53
#2024-12-18|4220.23
#2024-12-19|4232.84
#2024-12-20|4275.25
#2024-12-23|4269.86
#2024-12-24|4310.47
#2024-12-25|4310.47
#2024-12-26|4317.32
#2024-12-27|4279.85
#2024-12-30|4235.36
#2024-12-31|4236.26
#2025-01-01|4236.26
#2025-01-02|4216.39
#2025-01-03|4260.10
#2025-01-06|4245.13
#2025-01-07|4236.46
#2025-01-08|4247.99
#2025-01-09|4247.08
#2025-01-10|4173.61
#2025-01-13|4213.34
#2025-01-14|4262.82
#2025-01-15|4310.25
#2025-01-16|4346.55
#2025-01-17|4371.36
#2025-01-20|4373.51
#2025-01-21|4448.55
#2025-01-22|4447.50
#2025-01-23|4493.84
#2025-01-24|4477.85
#2025-01-27|4459.07
#2025-01-28|4442.37
#2025-01-29|4434.83
#2025-01-30|4493.76
#2025-01-31|4462.39
#2025-02-03|4425.17
#2025-02-04|4418.75
#2025-02-05|4457.39
#2025-02-06|4451.73
#2025-02-07|4423.29
#2025-02-10|4448.73
#2025-02-11|4443.54
#2025-02-12|4413.24
#2025-02-13|4428.44
#2025-02-14|4420.23
#2025-02-17|4420.05
#2025-02-18|4457.31
#2025-02-19|4448.04
#2025-02-20|4409.37
#2025-02-21|4312.39
#2025-02-24|4298.99
#2025-02-25|4319.36
#2025-02-26|4316.72
#2025-02-27|4310.29
#2025-02-28|4368.58
#2025-03-03|4304.58
#2025-03-04|4204.41
#2025-03-05|4261.82
#2025-03-06|4212.34
#2025-03-07|4242.36
#2025-03-10|4162.88
#2025-03-11|4100.86
#2025-03-12|4103.18
#2025-03-13|4053.56
#2025-03-14|4128.14
#2025-03-17|4173.74
#2025-03-18|4149.80
#2025-03-19|4201.72
#2025-03-20|4173.41
#2025-03-21|4147.88
#2025-03-24|4229.34
#2025-03-25|4231.03
#2025-03-26|4216.25
#2025-03-27|4205.14
#2025-03-28|4113.94
#2025-03-31|4149.53
#2025-04-01|4168.05
#2025-04-02|4207.16
#2025-04-03|3975.07
#2025-04-04|3723.53
#2025-04-07|3704.95
#2025-04-08|3658.27
#2025-04-09|3987.59
#2025-04-10|3860.41
#2025-04-11|3929.16
#2025-04-14|3969.33
#2025-04-15|3954.32
#2025-04-16|3900.79
#2025-04-17|3914.33
#2025-04-18|3914.33
#2025-04-21|3832.11
#2025-04-22|3917.20
#2025-04-23|3972.85
#2025-04-24|4035.61
#2025-04-25|4030.63
#2025-04-28|4039.90
#2025-04-29|4076.14
#2025-04-30|4095.62
#2025-05-01|4104.41
#2025-05-02|4181.11
#2025-05-05|4176.48
#2025-05-06|4143.76
#2025-05-07|4170.43
#2025-05-08|4230.09
#2025-05-09|4232.72
#2025-05-12|4368.63
#2025-05-13|4389.15
#2025-05-14|4374.79
#2025-05-15|4408.44
#2025-05-16|4443.51
#2025-05-19|4457.19
#2025-05-20|4437.01
#2025-05-21|4346.86
#2025-05-22|4349.11
#2025-05-23|4322.69
#2025-05-26|4324.52
#2025-05-27|4406.08
#2025-05-28|4392.43
#2025-05-29|4406.98
#2025-05-30|4413.49
#2025-06-02|4401.98
#2025-06-03|4443.83
#2025-06-04|4452.62
#2025-06-05|4447.01
#2025-06-06|4490.63
#2025-06-09|4487.26
#2025-06-10|4490.18
#2025-06-11|4490.01
#2025-06-12|4477.83
#2025-06-13|4391.67
#2025-06-16|4434.84
#2025-06-17|4405.93
#2025-06-18|4362.53
#2025-06-19|4362.38
#2025-06-20|4355.17
#2025-06-23|4416.47
#2025-06-24|4468.22
#2025-06-25|4426.53
#2025-06-26|4468.26
#2025-06-27|4507.05
#2025-06-30|4536.54
#2025-07-01|4562.15
#2025-07-02|4579.89
#2025-07-03|4617.78
#2025-07-04|4617.23
#2025-07-07|4584.76
#2025-07-08|4580.94
#2025-07-09|4607.27
#2025-07-10|4619.41
#2025-07-11|4573.64
#2025-07-14|4597.12
#2025-07-15|4554.18
#2025-07-16|4583.56
#2025-07-17|4623.79
#2025-07-18|4607.28
#2025-07-21|4586.11
#2025-07-22|4606.45
#2025-07-23|4664.36
#2025-07-24|4643.34
#2025-07-25|4686.74
#2025-07-28|4672.62
#2025-07-29|4628.51
#2025-07-30|4612.50
#2025-07-31|4595.46
#2025-08-01|4517.81
#2025-08-04|4570.96
#2025-08-05|4549.66
#2025-08-06|4553.27
#2025-08-07|4520.31
#2025-08-08|4533.31
#2025-08-11|4518.76
#2025-08-12|4572.65
#2025-08-13|4617.87
#2025-08-14|4589.74
#2025-08-15|4562.43
#2025-08-18|4571.70
#2025-08-19|4575.49
#2025-08-20|4576.60
#2025-08-21|4566.19
#2025-08-22|4657.96
#2025-08-25|4616.76
#2025-08-26|4654.62
#2025-08-27|4655.88
#2025-08-28|4665.11
#2025-08-29|4646.60
#2025-09-01|4646.40
#2025-09-02|4604.07
#2025-09-03|4584.12
#2025-09-04|4628.81
#2025-09-05|4607.18
#2025-09-08|4607.22
#2025-09-09|4578.20
#2025-09-10|4577.57
#2025-09-11|4639.97
#2025-09-12|4594.75
#2025-09-15|4613.54
#2025-09-16|4615.09
#2025-09-17|4624.17
#2025-09-18|4649.17
#2025-09-19|4646.84
#2025-09-22|4661.59
#2025-09-23|4640.85
#2025-09-24|4617.33
#2025-09-25|4582.20
#2025-09-26|4615.22
#2025-09-29|4634.81
#2025-09-30|4654.07
#2025-10-01|4656.55
#2025-10-02|4679.96
#2025-10-03|4699.44
#2025-10-06|4712.85
#2025-10-07|4698.76
#2025-10-08|4721.72
#2025-10-09|4663.04
#2025-10-10|4550.94
#2025-10-13|4603.44
#2025-10-14|4667.51
#2025-10-15|4646.79
#2025-10-16|4593.38
#2025-10-17|4621.50
#2025-10-20|4678.18
#2025-10-21|4720.32
#2025-10-22|4670.71
#2025-10-23|4723.96
#2025-10-24|4732.94
#2025-10-27|4750.99
#2025-10-28|4730.66
#2025-10-29|4691.19
#2025-10-30|4670.36
#2025-10-31|4684.35
#2025-11-03|4656.67
#2025-11-04|4621.00
#2025-11-05|4646.57
#2025-11-06|4610.85
#2025-11-07|4631.90
#2025-11-10|4653.88
#2025-11-11|4664.68
#2025-11-12|4675.00
#2025-11-13|4593.70
#2025-11-14|4566.68
#2025-11-17|4498.17
#2025-11-18|4466.04
#2025-11-19|4489.16
#2025-11-20|4431.65
#2025-11-21|4507.88
#2025-11-24|4521.93
#2025-11-25|4593.85
#2025-11-26|4612.91
#2025-11-27|4613.23
#2025-11-28|4640.62
#2025-12-01|4584.94
#2025-12-02|4611.51
#2025-12-03|4660.04
#2025-12-04|4676.79
#2025-12-05|4674.75
#2025-12-08|4656.16
#2025-12-09|4633.09
#2025-12-10|4719.96
#2025-12-11|4803.59
#2025-12-12|4781.93
#2025-12-15|4779.93
#2025-12-16|4753.98
#2025-12-17|4698.78
#2025-12-18|4725.86
#2025-12-19|4770.36
#2025-12-22|4822.15
#2025-12-23|4819.98
#2025-12-24|4835.95
#2025-12-25|4835.95
#2025-12-26|4826.87
#2025-12-29|4811.81
#2025-12-30|4795.48
#2025-12-31|4751.49
#2026-01-01|4751.49
#2026-01-02|4812.23
#2026-01-05|4889.03
#2026-01-06|4966.89
#2026-01-07|4888.06
#2026-01-08|4934.72
#2026-01-09|4972.43
#2026-01-12|4975.16
#2026-01-13|4953.49
#2026-01-14|4976.72
#2026-01-15|5009.31
#2026-01-16|5032.54
#2026-01-19|5033.11
#2026-01-20|4919.65
#2026-01-21|4994.44
#2026-01-22|4998.09
#2026-01-23|4949.62
#2026-01-26|4949.18
#2026-01-27|4954.69
#2026-01-28|4934.81
#2026-01-29|4973.91
#2026-01-30|4938.50
#2026-02-02|5007.47
#2026-02-03|5017.20
#2026-02-04|5040.54
#2026-02-05|4991.85
#2026-02-06|5119.48
#2026-02-09|5122.65
#2026-02-10|5138.22
#2026-02-11|5141.96
#2026-02-12|5070.14
#2026-02-13|5089.53
#2026-02-16|5089.59
#2026-02-17|5115.51
#2026-02-18|5137.35
#2026-02-19|5153.70
#2026-02-20|5173.13
#2026-02-23|5062.20
#2026-02-24|5123.54
#2026-02-25|5113.56
#2026-02-26|5154.45
#2026-02-27|5148.41
#2026-03-02|5189.08
#2026-03-03|5105.88
#2026-03-04|5126.59
#2026-03-05|5033.75
#2026-03-06|4955.92
#2026-03-09|4977.14
#2026-03-10|4949.17
#2026-03-11|4919.99
#2026-03-12|4797.73
#2026-03-13|4782.72
#2026-03-16|4827.12
#2026-03-17|4835.63
#2026-03-18|4768.86
#2026-03-19|4747.94
#2026-03-20|4693.66
#2026-03-23|4759.32
#2026-03-24|4774.91
#2026-03-25|4812.10
#2026-03-26|4729.10
#2026-03-27|4644.27
#2026-03-30|4599.17
#2026-03-31|4732.67
#2026-04-01|4781.43
#2026-04-02|4773.69