Table Data - Nasdaq North America Industrial Goods and Services Total Return Index
| Title | Nasdaq North America Industrial Goods and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5020T |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA5020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 536.64 |
| 2001-04-02 | 533.23 |
| 2001-04-03 | 512.80 |
| 2001-04-04 | 513.07 |
| 2001-04-05 | 539.63 |
| 2001-04-06 | 527.91 |
| 2001-04-09 | 536.62 |
| 2001-04-10 | 554.92 |
| 2001-04-11 | 548.68 |
| 2001-04-12 | 562.48 |
| 2001-04-13 | . |
| 2001-04-16 | 559.31 |
| 2001-04-17 | 565.98 |
| 2001-04-18 | 595.38 |
| 2001-04-19 | 601.53 |
| 2001-04-20 | 596.50 |
| 2001-04-23 | 586.33 |
| 2001-04-24 | 579.61 |
| 2001-04-25 | 593.99 |
| 2001-04-26 | 605.00 |
| 2001-04-27 | 613.43 |
| 2001-04-30 | 607.25 |
| 2001-05-01 | 610.61 |
| 2001-05-02 | 613.01 |
| 2001-05-03 | 605.21 |
| 2001-05-04 | 615.29 |
| 2001-05-07 | 615.76 |
| 2001-05-08 | 614.53 |
| 2001-05-09 | 613.96 |
| 2001-05-10 | 619.20 |
| 2001-05-11 | 612.50 |
| 2001-05-14 | 616.55 |
| 2001-05-15 | 620.76 |
| 2001-05-16 | 641.75 |
| 2001-05-17 | 648.36 |
| 2001-05-18 | 652.48 |
| 2001-05-21 | 661.49 |
| 2001-05-22 | 658.32 |
| 2001-05-23 | 643.96 |
| 2001-05-24 | 643.64 |
| 2001-05-25 | 632.94 |
| 2001-05-28 | . |
| 2001-05-29 | 628.16 |
| 2001-05-30 | 617.86 |
| 2001-05-31 | 621.43 |
| 2001-06-01 | 624.36 |
| 2001-06-04 | 627.95 |
| 2001-06-05 | 632.12 |
| 2001-06-06 | 626.44 |
| 2001-06-07 | 628.70 |
| 2001-06-08 | 619.43 |
| 2001-06-11 | 610.72 |
| 2001-06-12 | 615.98 |
| 2001-06-13 | 609.28 |
| 2001-06-14 | 603.06 |
| 2001-06-15 | 602.27 |
| 2001-06-18 | 601.76 |
| 2001-06-19 | 596.04 |
| 2001-06-20 | 602.76 |
| 2001-06-21 | 606.30 |
| 2001-06-22 | 604.33 |
| 2001-06-25 | 594.99 |
| 2001-06-26 | 591.47 |
| 2001-06-27 | 589.24 |
| 2001-06-28 | 595.83 |
| 2001-06-29 | 596.83 |
| 2001-07-02 | 603.17 |
| 2001-07-03 | 600.96 |
| 2001-07-04 | . |
| 2001-07-05 | 595.64 |
| 2001-07-06 | 580.50 |
| 2001-07-09 | 581.88 |
| 2001-07-10 | 573.48 |
| 2001-07-11 | 565.08 |
| 2001-07-12 | 587.65 |
| 2001-07-13 | 590.50 |
| 2001-07-16 | 580.74 |
| 2001-07-17 | 586.22 |
| 2001-07-18 | 584.38 |
| 2001-07-19 | 588.75 |
| 2001-07-20 | 588.47 |
| 2001-07-23 | 578.12 |
| 2001-07-24 | 564.95 |
| 2001-07-25 | 568.33 |
| 2001-07-26 | 572.49 |
| 2001-07-27 | 578.56 |
| 2001-07-30 | 572.89 |
| 2001-07-31 | 574.70 |
| 2001-08-01 | 573.33 |
| 2001-08-02 | 570.81 |
| 2001-08-03 | 572.28 |
| 2001-08-06 | 563.16 |
| 2001-08-07 | 569.57 |
| 2001-08-08 | 559.41 |
| 2001-08-09 | 559.99 |
| 2001-08-10 | 566.05 |
| 2001-08-13 | 564.39 |
| 2001-08-14 | 561.68 |
| 2001-08-15 | 559.63 |
| 2001-08-16 | 560.54 |
| 2001-08-17 | 551.72 |
| 2001-08-20 | 555.81 |
| 2001-08-21 | 548.53 |
| 2001-08-22 | 553.62 |
| 2001-08-23 | 552.81 |
| 2001-08-24 | 563.80 |
| 2001-08-27 | 564.11 |
| 2001-08-28 | 555.55 |
| 2001-08-29 | 550.17 |
| 2001-08-30 | 542.54 |
| 2001-08-31 | 547.52 |
| 2001-09-03 | . |
| 2001-09-04 | 544.67 |
| 2001-09-05 | 545.80 |
| 2001-09-06 | 534.79 |
| 2001-09-07 | 521.43 |
| 2001-09-10 | 519.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 477.06 |
| 2001-09-18 | 468.21 |
| 2001-09-19 | 456.22 |
| 2001-09-20 | 431.56 |
| 2001-09-21 | 433.67 |
| 2001-09-24 | 464.35 |
| 2001-09-25 | 466.85 |
| 2001-09-26 | 460.63 |
| 2001-09-27 | 464.87 |
| 2001-09-28 | 478.98 |
| 2001-10-01 | 475.03 |
| 2001-10-02 | 481.62 |
| 2001-10-03 | 492.44 |
| 2001-10-04 | 491.83 |
| 2001-10-05 | 492.55 |
| 2001-10-08 | 487.71 |
| 2001-10-09 | 485.72 |
| 2001-10-10 | 499.45 |
| 2001-10-11 | 512.70 |
| 2001-10-12 | 508.81 |
| 2001-10-15 | 508.95 |
| 2001-10-16 | 510.09 |
| 2001-10-17 | 497.65 |
| 2001-10-18 | 494.78 |
| 2001-10-19 | 495.86 |
| 2001-10-22 | 501.09 |
| 2001-10-23 | 500.14 |
| 2001-10-24 | 501.49 |
| 2001-10-25 | 510.14 |
| 2001-10-26 | 518.84 |
| 2001-10-29 | 502.39 |
| 2001-10-30 | 490.91 |
| 2001-10-31 | 492.81 |
| 2001-11-01 | 505.05 |
| 2001-11-02 | 510.41 |
| 2001-11-05 | 519.05 |
| 2001-11-06 | 526.44 |
| 2001-11-07 | 525.08 |
| 2001-11-08 | 530.11 |
| 2001-11-09 | 530.05 |
| 2001-11-12 | 524.48 |
| 2001-11-13 | 535.83 |
| 2001-11-14 | 540.28 |
| 2001-11-15 | 543.88 |
| 2001-11-16 | 542.17 |
| 2001-11-19 | 549.46 |
| 2001-11-20 | 544.31 |
| 2001-11-21 | 539.43 |
| 2001-11-22 | . |
| 2001-11-23 | 546.74 |
| 2001-11-26 | 551.84 |
| 2001-11-27 | 550.65 |
| 2001-11-28 | 539.01 |
| 2001-11-29 | 543.02 |
| 2001-11-30 | 539.57 |
| 2001-12-03 | 530.26 |
| 2001-12-04 | 539.58 |
| 2001-12-05 | 551.79 |
| 2001-12-06 | 553.95 |
| 2001-12-07 | 550.29 |
| 2001-12-10 | 542.04 |
| 2001-12-11 | 542.86 |
| 2001-12-12 | 543.62 |
| 2001-12-13 | 537.32 |
| 2001-12-14 | 539.99 |
| 2001-12-17 | 547.77 |
| 2001-12-18 | 556.35 |
| 2001-12-19 | 560.52 |
| 2001-12-20 | 557.34 |
| 2001-12-21 | 562.71 |
| 2001-12-24 | 563.07 |
| 2001-12-25 | . |
| 2001-12-26 | 563.36 |
| 2001-12-27 | 568.83 |
| 2001-12-28 | 570.09 |
| 2001-12-31 | 563.92 |
| 2002-01-01 | . |
| 2002-01-02 | 565.06 |
| 2002-01-03 | 566.78 |
| 2002-01-04 | 572.92 |
| 2002-01-07 | 564.12 |
| 2002-01-08 | 561.56 |
| 2002-01-09 | 558.23 |
| 2002-01-10 | 556.70 |
| 2002-01-11 | 547.04 |
| 2002-01-14 | 543.33 |
| 2002-01-15 | 542.46 |
| 2002-01-16 | 529.78 |
| 2002-01-17 | 537.91 |
| 2002-01-18 | 537.19 |
| 2002-01-21 | . |
| 2002-01-22 | 534.70 |
| 2002-01-23 | 533.10 |
| 2002-01-24 | 537.43 |
| 2002-01-25 | 543.87 |
| 2002-01-28 | 542.36 |
| 2002-01-29 | 521.45 |
| 2002-01-30 | 528.12 |
| 2002-01-31 | 535.70 |
| 2002-02-01 | 532.72 |
| 2002-02-04 | 513.09 |
| 2002-02-05 | 510.41 |
| 2002-02-06 | 514.27 |
| 2002-02-07 | 515.23 |
| 2002-02-08 | 520.75 |
| 2002-02-11 | 530.09 |
| 2002-02-12 | 526.19 |
| 2002-02-13 | 529.78 |
| 2002-02-14 | 527.28 |
| 2002-02-15 | 524.30 |
| 2002-02-18 | . |
| 2002-02-19 | 516.27 |
| 2002-02-20 | 525.71 |
| 2002-02-21 | 522.61 |
| 2002-02-22 | 527.20 |
| 2002-02-25 | 538.59 |
| 2002-02-26 | 538.19 |
| 2002-02-27 | 542.25 |
| 2002-02-28 | 539.89 |
| 2002-03-01 | 551.62 |
| 2002-03-04 | 570.00 |
| 2002-03-05 | 565.68 |
| 2002-03-06 | 578.01 |
| 2002-03-07 | 574.55 |
| 2002-03-08 | 576.84 |
| 2002-03-11 | 580.96 |
| 2002-03-12 | 577.40 |
| 2002-03-13 | 568.92 |
| 2002-03-14 | 570.05 |
| 2002-03-15 | 570.84 |
| 2002-03-18 | 570.99 |
| 2002-03-19 | 572.83 |
| 2002-03-20 | 565.05 |
| 2002-03-21 | 556.78 |
| 2002-03-22 | 556.20 |
| 2002-03-25 | 545.76 |
| 2002-03-26 | 550.08 |
| 2002-03-27 | 554.60 |
| 2002-03-28 | 556.21 |
| 2002-03-29 | . |
| 2002-04-01 | 555.14 |
| 2002-04-02 | 551.48 |
| 2002-04-03 | 543.98 |
| 2002-04-04 | 548.39 |
| 2002-04-05 | 549.19 |
| 2002-04-08 | 549.69 |
| 2002-04-09 | 548.33 |
| 2002-04-10 | 557.73 |
| 2002-04-11 | 535.78 |
| 2002-04-12 | 539.02 |
| 2002-04-15 | 527.43 |
| 2002-04-16 | 539.65 |
| 2002-04-17 | 537.21 |
| 2002-04-18 | 534.27 |
| 2002-04-19 | 534.24 |
| 2002-04-22 | 524.43 |
| 2002-04-23 | 523.04 |
| 2002-04-24 | 518.74 |
| 2002-04-25 | 515.37 |
| 2002-04-26 | 508.66 |
| 2002-04-29 | 500.48 |
| 2002-04-30 | 511.62 |
| 2002-05-01 | 514.75 |
| 2002-05-02 | 515.03 |
| 2002-05-03 | 514.47 |
| 2002-05-06 | 503.13 |
| 2002-05-07 | 502.30 |
| 2002-05-08 | 522.99 |
| 2002-05-09 | 512.69 |
| 2002-05-10 | 504.72 |
| 2002-05-13 | 510.29 |
| 2002-05-14 | 522.94 |
| 2002-05-15 | 522.26 |
| 2002-05-16 | 525.72 |
| 2002-05-17 | 534.00 |
| 2002-05-20 | 526.81 |
| 2002-05-21 | 519.07 |
| 2002-05-22 | 519.76 |
| 2002-05-23 | 529.25 |
| 2002-05-24 | 523.21 |
| 2002-05-27 | . |
| 2002-05-28 | 517.76 |
| 2002-05-29 | 511.43 |
| 2002-05-30 | 510.47 |
| 2002-05-31 | 512.72 |
| 2002-06-03 | 497.42 |
| 2002-06-04 | 495.16 |
| 2002-06-05 | 499.39 |
| 2002-06-06 | 490.28 |
| 2002-06-07 | 491.71 |
| 2002-06-10 | 493.38 |
| 2002-06-11 | 486.95 |
| 2002-06-12 | 490.75 |
| 2002-06-13 | 486.71 |
| 2002-06-14 | 483.88 |
| 2002-06-17 | 496.19 |
| 2002-06-18 | 500.50 |
| 2002-06-19 | 494.42 |
| 2002-06-20 | 489.70 |
| 2002-06-21 | 481.44 |
| 2002-06-24 | 483.36 |
| 2002-06-25 | 472.49 |
| 2002-06-26 | 474.18 |
| 2002-06-27 | 481.98 |
| 2002-06-28 | 481.52 |
| 2002-07-01 | 472.47 |
| 2002-07-02 | 462.38 |
| 2002-07-03 | 461.00 |
| 2002-07-04 | . |
| 2002-07-05 | 481.07 |
| 2002-07-08 | 473.59 |
| 2002-07-09 | 463.94 |
| 2002-07-10 | 449.08 |
| 2002-07-11 | 450.15 |
| 2002-07-12 | 451.53 |
| 2002-07-15 | 446.11 |
| 2002-07-16 | 439.17 |
| 2002-07-17 | 444.31 |
| 2002-07-18 | 433.92 |
| 2002-07-19 | 419.00 |
| 2002-07-22 | 407.50 |
| 2002-07-23 | 398.68 |
| 2002-07-24 | 418.19 |
| 2002-07-25 | 417.61 |
| 2002-07-26 | 425.90 |
| 2002-07-29 | 451.96 |
| 2002-07-30 | 457.55 |
| 2002-07-31 | 456.96 |
| 2002-08-01 | 448.44 |
| 2002-08-02 | 432.01 |
| 2002-08-05 | 416.93 |
| 2002-08-06 | 432.73 |
| 2002-08-07 | 442.16 |
| 2002-08-08 | 455.40 |
| 2002-08-09 | 456.22 |
| 2002-08-12 | 453.32 |
| 2002-08-13 | 439.59 |
| 2002-08-14 | 449.71 |
| 2002-08-15 | 453.89 |
| 2002-08-16 | 453.40 |
| 2002-08-19 | 465.61 |
| 2002-08-20 | 459.25 |
| 2002-08-21 | 464.46 |
| 2002-08-22 | 469.36 |
| 2002-08-23 | 459.13 |
| 2002-08-26 | 461.04 |
| 2002-08-27 | 458.56 |
| 2002-08-28 | 449.31 |
| 2002-08-29 | 444.53 |
| 2002-08-30 | 445.13 |
| 2002-09-02 | . |
| 2002-09-03 | 427.76 |
| 2002-09-04 | 434.52 |
| 2002-09-05 | 425.64 |
| 2002-09-06 | 433.19 |
| 2002-09-09 | 437.69 |
| 2002-09-10 | 441.26 |
| 2002-09-11 | 442.26 |
| 2002-09-12 | 433.61 |
| 2002-09-13 | 424.45 |
| 2002-09-16 | 427.89 |
| 2002-09-17 | 421.71 |
| 2002-09-18 | 417.09 |
| 2002-09-19 | 408.09 |
| 2002-09-20 | 410.23 |
| 2002-09-23 | 403.99 |
| 2002-09-24 | 395.14 |
| 2002-09-25 | 407.13 |
| 2002-09-26 | 412.15 |
| 2002-09-27 | 395.56 |
| 2002-09-30 | 392.09 |
| 2002-10-01 | 408.37 |
| 2002-10-02 | 393.27 |
| 2002-10-03 | 390.45 |
| 2002-10-04 | 379.52 |
| 2002-10-07 | 369.11 |
| 2002-10-08 | 373.06 |
| 2002-10-09 | 358.41 |
| 2002-10-10 | 371.92 |
| 2002-10-11 | 389.14 |
| 2002-10-14 | 387.49 |
| 2002-10-15 | 407.21 |
| 2002-10-16 | 396.46 |
| 2002-10-17 | 409.30 |
| 2002-10-18 | 408.72 |
| 2002-10-21 | 419.72 |
| 2002-10-22 | 413.87 |
| 2002-10-23 | 418.24 |
| 2002-10-24 | 412.23 |
| 2002-10-25 | 416.11 |
| 2002-10-28 | 411.28 |
| 2002-10-29 | 408.71 |
| 2002-10-30 | 410.21 |
| 2002-10-31 | 409.09 |
| 2002-11-01 | 417.30 |
| 2002-11-04 | 421.03 |
| 2002-11-05 | 423.03 |
| 2002-11-06 | 430.52 |
| 2002-11-07 | 421.81 |
| 2002-11-08 | 417.34 |
| 2002-11-11 | 405.14 |
| 2002-11-12 | 407.61 |
| 2002-11-13 | 408.76 |
| 2002-11-14 | 414.44 |
| 2002-11-15 | 413.26 |
| 2002-11-18 | 409.21 |
| 2002-11-19 | 410.13 |
| 2002-11-20 | 417.85 |
| 2002-11-21 | 435.11 |
| 2002-11-22 | 432.92 |
| 2002-11-25 | 434.63 |
| 2002-11-26 | 426.91 |
| 2002-11-27 | 440.80 |
| 2002-11-28 | . |
| 2002-11-29 | 440.97 |
| 2002-12-02 | 442.74 |
| 2002-12-03 | 435.39 |
| 2002-12-04 | 433.64 |
| 2002-12-05 | 426.74 |
| 2002-12-06 | 429.31 |
| 2002-12-09 | 419.57 |
| 2002-12-10 | 425.33 |
| 2002-12-11 | 427.15 |
| 2002-12-12 | 424.96 |
| 2002-12-13 | 417.63 |
| 2002-12-16 | 427.85 |
| 2002-12-17 | 423.71 |
| 2002-12-18 | 420.33 |
| 2002-12-19 | 418.32 |
| 2002-12-20 | 424.01 |
| 2002-12-23 | 424.00 |
| 2002-12-24 | 421.60 |
| 2002-12-25 | . |
| 2002-12-26 | 421.82 |
| 2002-12-27 | 416.23 |
| 2002-12-30 | 416.92 |
| 2002-12-31 | 419.76 |
| 2003-01-01 | . |
| 2003-01-02 | 433.29 |
| 2003-01-03 | 432.27 |
| 2003-01-06 | 439.21 |
| 2003-01-07 | 435.79 |
| 2003-01-08 | 429.33 |
| 2003-01-09 | 436.06 |
| 2003-01-10 | 435.20 |
| 2003-01-13 | 434.18 |
| 2003-01-14 | 435.07 |
| 2003-01-15 | 428.77 |
| 2003-01-16 | 428.12 |
| 2003-01-17 | 423.02 |
| 2003-01-20 | . |
| 2003-01-21 | 413.74 |
| 2003-01-22 | 405.54 |
| 2003-01-23 | 411.33 |
| 2003-01-24 | 401.04 |
| 2003-01-27 | 396.04 |
| 2003-01-28 | 400.80 |
| 2003-01-29 | 400.63 |
| 2003-01-30 | 393.23 |
| 2003-01-31 | 400.04 |
| 2003-02-03 | 402.12 |
| 2003-02-04 | 397.38 |
| 2003-02-05 | 396.88 |
| 2003-02-06 | 393.64 |
| 2003-02-07 | 389.89 |
| 2003-02-10 | 390.73 |
| 2003-02-11 | 388.28 |
| 2003-02-12 | 383.50 |
| 2003-02-13 | 381.04 |
| 2003-02-14 | 388.08 |
| 2003-02-17 | . |
| 2003-02-18 | 394.62 |
| 2003-02-19 | 394.98 |
| 2003-02-20 | 392.02 |
| 2003-02-21 | 397.11 |
| 2003-02-24 | 388.01 |
| 2003-02-25 | 391.57 |
| 2003-02-26 | 387.84 |
| 2003-02-27 | 392.87 |
| 2003-02-28 | 393.77 |
| 2003-03-03 | 391.91 |
| 2003-03-04 | 385.87 |
| 2003-03-05 | 387.13 |
| 2003-03-06 | 383.94 |
| 2003-03-07 | 386.89 |
| 2003-03-10 | 376.74 |
| 2003-03-11 | 371.86 |
| 2003-03-12 | 373.66 |
| 2003-03-13 | 386.44 |
| 2003-03-14 | 389.67 |
| 2003-03-17 | 403.66 |
| 2003-03-18 | 406.75 |
| 2003-03-19 | 410.45 |
| 2003-03-20 | 410.82 |
| 2003-03-21 | 422.57 |
| 2003-03-24 | 407.84 |
| 2003-03-25 | 411.07 |
| 2003-03-26 | 407.41 |
| 2003-03-27 | 406.78 |
| 2003-03-28 | 403.37 |
| 2003-03-31 | 397.43 |
| 2003-04-01 | 401.98 |
| 2003-04-02 | 413.01 |
| 2003-04-03 | 412.77 |
| 2003-04-04 | 412.07 |
| 2003-04-07 | 414.96 |
| 2003-04-08 | 414.92 |
| 2003-04-09 | 408.90 |
| 2003-04-10 | 410.34 |
| 2003-04-11 | 409.41 |
| 2003-04-14 | 416.12 |
| 2003-04-15 | 420.96 |
| 2003-04-16 | 416.25 |
| 2003-04-17 | 423.28 |
| 2003-04-18 | . |
| 2003-04-21 | 422.07 |
| 2003-04-22 | 432.04 |
| 2003-04-23 | 435.50 |
| 2003-04-24 | 431.91 |
| 2003-04-25 | 428.13 |
| 2003-04-28 | 436.57 |
| 2003-04-29 | 437.31 |
| 2003-04-30 | 438.67 |
| 2003-05-01 | 435.90 |
| 2003-05-02 | 441.88 |
| 2003-05-05 | 439.88 |
| 2003-05-06 | 443.79 |
| 2003-05-07 | 440.39 |
| 2003-05-08 | 436.04 |
| 2003-05-09 | 443.42 |
| 2003-05-12 | 447.73 |
| 2003-05-13 | 445.10 |
| 2003-05-14 | 445.00 |
| 2003-05-15 | 447.90 |
| 2003-05-16 | 444.19 |
| 2003-05-19 | 435.52 |
| 2003-05-20 | 435.18 |
| 2003-05-21 | 434.39 |
| 2003-05-22 | 437.75 |
| 2003-05-23 | 438.50 |
| 2003-05-26 | . |
| 2003-05-27 | 446.98 |
| 2003-05-28 | 447.36 |
| 2003-05-29 | 445.94 |
| 2003-05-30 | 454.46 |
| 2003-06-02 | 457.90 |
| 2003-06-03 | 458.24 |
| 2003-06-04 | 465.11 |
| 2003-06-05 | 468.00 |
| 2003-06-06 | 470.02 |
| 2003-06-09 | 464.05 |
| 2003-06-10 | 468.86 |
| 2003-06-11 | 475.95 |
| 2003-06-12 | 477.78 |
| 2003-06-13 | 471.89 |
| 2003-06-16 | 481.90 |
| 2003-06-17 | 481.82 |
| 2003-06-18 | 480.24 |
| 2003-06-19 | 472.20 |
| 2003-06-20 | 473.04 |
| 2003-06-23 | 466.23 |
| 2003-06-24 | 466.15 |
| 2003-06-25 | 461.46 |
| 2003-06-26 | 464.98 |
| 2003-06-27 | 460.51 |
| 2003-06-30 | 461.10 |
| 2003-07-01 | 462.41 |
| 2003-07-02 | 466.74 |
| 2003-07-03 | 463.77 |
| 2003-07-04 | . |
| 2003-07-07 | 472.47 |
| 2003-07-08 | 474.79 |
| 2003-07-09 | 471.65 |
| 2003-07-10 | 465.99 |
| 2003-07-11 | 468.66 |
| 2003-07-14 | 470.43 |
| 2003-07-15 | 467.86 |
| 2003-07-16 | 466.49 |
| 2003-07-17 | 462.07 |
| 2003-07-18 | 469.76 |
| 2003-07-21 | 464.60 |
| 2003-07-22 | 469.79 |
| 2003-07-23 | 470.90 |
| 2003-07-24 | 469.66 |
| 2003-07-25 | 479.02 |
| 2003-07-28 | 479.67 |
| 2003-07-29 | 475.38 |
| 2003-07-30 | 474.84 |
| 2003-07-31 | 479.36 |
| 2003-08-01 | 477.41 |
| 2003-08-04 | 477.44 |
| 2003-08-05 | 469.13 |
| 2003-08-06 | 466.46 |
| 2003-08-07 | 469.35 |
| 2003-08-08 | 471.26 |
| 2003-08-11 | 474.14 |
| 2003-08-12 | 479.51 |
| 2003-08-13 | 479.25 |
| 2003-08-14 | 484.51 |
| 2003-08-15 | 486.51 |
| 2003-08-18 | 495.69 |
| 2003-08-19 | 499.67 |
| 2003-08-20 | 497.03 |
| 2003-08-21 | 503.38 |
| 2003-08-22 | 498.70 |
| 2003-08-25 | 496.29 |
| 2003-08-26 | 497.18 |
| 2003-08-27 | 497.96 |
| 2003-08-28 | 500.50 |
| 2003-08-29 | 503.15 |
| 2003-09-01 | . |
| 2003-09-02 | 510.78 |
| 2003-09-03 | 514.88 |
| 2003-09-04 | 515.61 |
| 2003-09-05 | 511.06 |
| 2003-09-08 | 515.07 |
| 2003-09-09 | 509.85 |
| 2003-09-10 | 501.89 |
| 2003-09-11 | 505.31 |
| 2003-09-12 | 505.70 |
| 2003-09-15 | 504.36 |
| 2003-09-16 | 512.55 |
| 2003-09-17 | 509.94 |
| 2003-09-18 | 515.84 |
| 2003-09-19 | 515.07 |
| 2003-09-22 | 508.04 |
| 2003-09-23 | 509.56 |
| 2003-09-24 | 498.86 |
| 2003-09-25 | 493.48 |
| 2003-09-26 | 488.29 |
| 2003-09-29 | 493.57 |
| 2003-09-30 | 487.26 |
| 2003-10-01 | 498.20 |
| 2003-10-02 | 500.03 |
| 2003-10-03 | 505.82 |
| 2003-10-06 | 507.13 |
| 2003-10-07 | 508.92 |
| 2003-10-08 | 506.03 |
| 2003-10-09 | 508.64 |
| 2003-10-10 | 505.48 |
| 2003-10-13 | 507.53 |
| 2003-10-14 | 510.97 |
| 2003-10-15 | 509.12 |
| 2003-10-16 | 509.66 |
| 2003-10-17 | 504.30 |
| 2003-10-20 | 506.56 |
| 2003-10-21 | 506.04 |
| 2003-10-22 | 498.81 |
| 2003-10-23 | 498.81 |
| 2003-10-24 | 498.05 |
| 2003-10-27 | 499.23 |
| 2003-10-28 | 505.61 |
| 2003-10-29 | 510.09 |
| 2003-10-30 | 513.23 |
| 2003-10-31 | 513.80 |
| 2003-11-03 | 516.74 |
| 2003-11-04 | 517.76 |
| 2003-11-05 | 516.91 |
| 2003-11-06 | 520.39 |
| 2003-11-07 | 519.84 |
| 2003-11-10 | 515.77 |
| 2003-11-11 | 513.96 |
| 2003-11-12 | 522.78 |
| 2003-11-13 | 521.87 |
| 2003-11-14 | 515.62 |
| 2003-11-17 | 512.18 |
| 2003-11-18 | 511.17 |
| 2003-11-19 | 517.75 |
| 2003-11-20 | 514.22 |
| 2003-11-21 | 512.68 |
| 2003-11-24 | 520.07 |
| 2003-11-25 | 523.33 |
| 2003-11-26 | 524.68 |
| 2003-11-27 | . |
| 2003-11-28 | 524.87 |
| 2003-12-01 | 532.22 |
| 2003-12-02 | 532.35 |
| 2003-12-03 | 532.98 |
| 2003-12-04 | 533.90 |
| 2003-12-05 | 530.76 |
| 2003-12-08 | 534.61 |
| 2003-12-09 | 533.80 |
| 2003-12-10 | 533.12 |
| 2003-12-11 | 542.31 |
| 2003-12-12 | 543.23 |
| 2003-12-15 | 541.42 |
| 2003-12-16 | 545.63 |
| 2003-12-17 | 546.27 |
| 2003-12-18 | 552.10 |
| 2003-12-19 | 552.47 |
| 2003-12-22 | 556.21 |
| 2003-12-23 | 558.19 |
| 2003-12-24 | 556.10 |
| 2003-12-25 | . |
| 2003-12-26 | 556.11 |
| 2003-12-29 | 562.28 |
| 2003-12-30 | 561.14 |
| 2003-12-31 | 561.99 |
| 2004-01-01 | . |
| 2004-01-02 | 561.70 |
| 2004-01-05 | 569.34 |
| 2004-01-06 | 567.97 |
| 2004-01-07 | 569.29 |
| 2004-01-08 | 573.44 |
| 2004-01-09 | 568.02 |
| 2004-01-12 | 571.24 |
| 2004-01-13 | 568.01 |
| 2004-01-14 | 574.20 |
| 2004-01-15 | 575.05 |
| 2004-01-16 | 584.98 |
| 2004-01-19 | . |
| 2004-01-20 | 580.81 |
| 2004-01-21 | 584.83 |
| 2004-01-22 | 581.90 |
| 2004-01-23 | 578.69 |
| 2004-01-26 | 585.89 |
| 2004-01-27 | 581.87 |
| 2004-01-28 | 573.29 |
| 2004-01-29 | 571.81 |
| 2004-01-30 | 570.08 |
| 2004-02-02 | 569.98 |
| 2004-02-03 | 567.70 |
| 2004-02-04 | 563.18 |
| 2004-02-05 | 567.86 |
| 2004-02-06 | 573.45 |
| 2004-02-09 | 571.03 |
| 2004-02-10 | 572.04 |
| 2004-02-11 | 578.98 |
| 2004-02-12 | 577.28 |
| 2004-02-13 | 573.31 |
| 2004-02-16 | . |
| 2004-02-17 | 578.83 |
| 2004-02-18 | 574.81 |
| 2004-02-19 | 570.66 |
| 2004-02-20 | 568.21 |
| 2004-02-23 | 566.02 |
| 2004-02-24 | 564.04 |
| 2004-02-25 | 565.09 |
| 2004-02-26 | 565.01 |
| 2004-02-27 | 565.27 |
| 2004-03-01 | 570.18 |
| 2004-03-02 | 567.08 |
| 2004-03-03 | 568.77 |
| 2004-03-04 | 570.62 |
| 2004-03-05 | 571.00 |
| 2004-03-08 | 562.54 |
| 2004-03-09 | 557.58 |
| 2004-03-10 | 547.21 |
| 2004-03-11 | 539.78 |
| 2004-03-12 | 548.48 |
| 2004-03-15 | 540.50 |
| 2004-03-16 | 544.16 |
| 2004-03-17 | 551.90 |
| 2004-03-18 | 550.65 |
| 2004-03-19 | 544.74 |
| 2004-03-22 | 535.76 |
| 2004-03-23 | 535.45 |
| 2004-03-24 | 534.74 |
| 2004-03-25 | 544.76 |
| 2004-03-26 | 546.19 |
| 2004-03-29 | 554.08 |
| 2004-03-30 | 558.13 |
| 2004-03-31 | 558.25 |
| 2004-04-01 | 561.01 |
| 2004-04-02 | 570.27 |
| 2004-04-05 | 576.40 |
| 2004-04-06 | 575.84 |
| 2004-04-07 | 572.75 |
| 2004-04-08 | 571.71 |
| 2004-04-09 | . |
| 2004-04-12 | 575.91 |
| 2004-04-13 | 567.12 |
| 2004-04-14 | 564.77 |
| 2004-04-15 | 566.19 |
| 2004-04-16 | 571.40 |
| 2004-04-19 | 570.39 |
| 2004-04-20 | 562.45 |
| 2004-04-21 | 567.14 |
| 2004-04-22 | 577.39 |
| 2004-04-23 | 576.01 |
| 2004-04-26 | 573.47 |
| 2004-04-27 | 573.95 |
| 2004-04-28 | 564.47 |
| 2004-04-29 | 559.97 |
| 2004-04-30 | 556.82 |
| 2004-05-03 | 562.00 |
| 2004-05-04 | 564.16 |
| 2004-05-05 | 564.38 |
| 2004-05-06 | 561.13 |
| 2004-05-07 | 553.54 |
| 2004-05-10 | 545.92 |
| 2004-05-11 | 550.64 |
| 2004-05-12 | 552.89 |
| 2004-05-13 | 552.11 |
| 2004-05-14 | 550.78 |
| 2004-05-17 | 543.89 |
| 2004-05-18 | 548.81 |
| 2004-05-19 | 549.08 |
| 2004-05-20 | 547.15 |
| 2004-05-21 | 551.55 |
| 2004-05-24 | 555.02 |
| 2004-05-25 | 564.08 |
| 2004-05-26 | 565.22 |
| 2004-05-27 | 569.36 |
| 2004-05-28 | 568.54 |
| 2004-05-31 | . |
| 2004-06-01 | 569.39 |
| 2004-06-02 | 572.94 |
| 2004-06-03 | 568.35 |
| 2004-06-04 | 572.60 |
| 2004-06-07 | 582.65 |
| 2004-06-08 | 583.31 |
| 2004-06-09 | 577.64 |
| 2004-06-10 | 580.58 |
| 2004-06-11 | . |
| 2004-06-14 | 576.31 |
| 2004-06-15 | 581.77 |
| 2004-06-16 | 583.58 |
| 2004-06-17 | 583.56 |
| 2004-06-18 | 586.90 |
| 2004-06-21 | 585.51 |
| 2004-06-22 | 590.01 |
| 2004-06-23 | 598.15 |
| 2004-06-24 | 597.53 |
| 2004-06-25 | 593.99 |
| 2004-06-28 | 592.84 |
| 2004-06-29 | 597.91 |
| 2004-06-30 | 601.17 |
| 2004-07-01 | 593.04 |
| 2004-07-02 | 587.95 |
| 2004-07-05 | . |
| 2004-07-06 | 584.61 |
| 2004-07-07 | 586.24 |
| 2004-07-08 | 580.73 |
| 2004-07-09 | 585.97 |
| 2004-07-12 | 587.07 |
| 2004-07-13 | 587.75 |
| 2004-07-14 | 586.24 |
| 2004-07-15 | 588.37 |
| 2004-07-16 | 585.68 |
| 2004-07-19 | 583.75 |
| 2004-07-20 | 588.07 |
| 2004-07-21 | 579.32 |
| 2004-07-22 | 577.97 |
| 2004-07-23 | 573.02 |
| 2004-07-26 | 570.47 |
| 2004-07-27 | 577.68 |
| 2004-07-28 | 580.01 |
| 2004-07-29 | 584.05 |
| 2004-07-30 | 584.41 |
| 2004-08-02 | 586.07 |
| 2004-08-03 | 580.95 |
| 2004-08-04 | 581.10 |
| 2004-08-05 | 570.12 |
| 2004-08-06 | 557.37 |
| 2004-08-09 | 558.67 |
| 2004-08-10 | 567.29 |
| 2004-08-11 | 565.80 |
| 2004-08-12 | 556.18 |
| 2004-08-13 | 557.20 |
| 2004-08-16 | 566.83 |
| 2004-08-17 | 566.01 |
| 2004-08-18 | 573.54 |
| 2004-08-19 | 570.44 |
| 2004-08-20 | 575.47 |
| 2004-08-23 | 573.62 |
| 2004-08-24 | 575.84 |
| 2004-08-25 | 580.65 |
| 2004-08-26 | 579.13 |
| 2004-08-27 | 580.24 |
| 2004-08-30 | 575.77 |
| 2004-08-31 | 578.40 |
| 2004-09-01 | 580.81 |
| 2004-09-02 | 588.07 |
| 2004-09-03 | 584.57 |
| 2004-09-06 | . |
| 2004-09-07 | 589.88 |
| 2004-09-08 | 589.56 |
| 2004-09-09 | 590.70 |
| 2004-09-10 | 593.82 |
| 2004-09-13 | 594.99 |
| 2004-09-14 | 595.28 |
| 2004-09-15 | 590.61 |
| 2004-09-16 | 593.61 |
| 2004-09-17 | 598.67 |
| 2004-09-20 | 596.96 |
| 2004-09-21 | 600.50 |
| 2004-09-22 | 591.30 |
| 2004-09-23 | 587.37 |
| 2004-09-24 | 588.88 |
| 2004-09-27 | 583.44 |
| 2004-09-28 | 588.42 |
| 2004-09-29 | 592.82 |
| 2004-09-30 | 596.44 |
| 2004-10-01 | 605.36 |
| 2004-10-04 | 607.95 |
| 2004-10-05 | 605.83 |
| 2004-10-06 | 611.30 |
| 2004-10-07 | 603.17 |
| 2004-10-08 | 597.70 |
| 2004-10-11 | 599.59 |
| 2004-10-12 | 598.00 |
| 2004-10-13 | 590.88 |
| 2004-10-14 | 587.85 |
| 2004-10-15 | 591.96 |
| 2004-10-18 | 593.14 |
| 2004-10-19 | 588.75 |
| 2004-10-20 | 588.52 |
| 2004-10-21 | 592.67 |
| 2004-10-22 | 586.02 |
| 2004-10-25 | 587.47 |
| 2004-10-26 | 595.73 |
| 2004-10-27 | 603.75 |
| 2004-10-28 | 603.24 |
| 2004-10-29 | 604.92 |
| 2004-11-01 | 607.19 |
| 2004-11-02 | 606.78 |
| 2004-11-03 | 614.09 |
| 2004-11-04 | 625.24 |
| 2004-11-05 | 629.91 |
| 2004-11-08 | 630.54 |
| 2004-11-09 | 633.08 |
| 2004-11-10 | 633.16 |
| 2004-11-11 | 640.59 |
| 2004-11-12 | 644.24 |
| 2004-11-15 | 642.28 |
| 2004-11-16 | 639.30 |
| 2004-11-17 | 644.56 |
| 2004-11-18 | 647.16 |
| 2004-11-19 | 638.93 |
| 2004-11-22 | 642.08 |
| 2004-11-23 | 641.15 |
| 2004-11-24 | 643.66 |
| 2004-11-25 | . |
| 2004-11-26 | 642.81 |
| 2004-11-29 | 641.94 |
| 2004-11-30 | 641.92 |
| 2004-12-01 | 652.47 |
| 2004-12-02 | 651.01 |
| 2004-12-03 | 650.90 |
| 2004-12-06 | 648.19 |
| 2004-12-07 | 639.97 |
| 2004-12-08 | 643.51 |
| 2004-12-09 | 645.29 |
| 2004-12-10 | 648.12 |
| 2004-12-13 | 655.45 |
| 2004-12-14 | 657.12 |
| 2004-12-15 | 657.66 |
| 2004-12-16 | 654.21 |
| 2004-12-17 | 653.34 |
| 2004-12-20 | 654.74 |
| 2004-12-21 | 659.26 |
| 2004-12-22 | 660.94 |
| 2004-12-23 | 661.65 |
| 2004-12-24 | . |
| 2004-12-27 | 657.02 |
| 2004-12-28 | 662.84 |
| 2004-12-29 | 660.89 |
| 2004-12-30 | 660.52 |
| 2004-12-31 | 659.37 |
| 2005-01-03 | 652.51 |
| 2005-01-04 | 642.38 |
| 2005-01-05 | 638.30 |
| 2005-01-06 | 640.16 |
| 2005-01-07 | 637.15 |
| 2005-01-10 | 638.78 |
| 2005-01-11 | 634.94 |
| 2005-01-12 | 637.35 |
| 2005-01-13 | 631.04 |
| 2005-01-14 | 636.22 |
| 2005-01-17 | . |
| 2005-01-18 | 640.73 |
| 2005-01-19 | 634.60 |
| 2005-01-20 | 630.66 |
| 2005-01-21 | 625.77 |
| 2005-01-24 | 623.10 |
| 2005-01-25 | 628.45 |
| 2005-01-26 | 631.37 |
| 2005-01-27 | 632.85 |
#2005-01-28| 632.57
#2005-01-31| 640.48
#2005-02-01| 642.08
#2005-02-02| 642.98
#2005-02-03| 641.46
#2005-02-04| 646.35
#2005-02-07| 646.29
#2005-02-08| 649.72
#2005-02-09| 642.30
#2005-02-10| 643.95
#2005-02-11| 649.14
#2005-02-14| 648.34
#2005-02-15| 649.73
#2005-02-16| 650.39
#2005-02-17| 645.97
#2005-02-18| 645.39
#2005-02-21| .
#2005-02-22| 635.28
#2005-02-23| 637.39
#2005-02-24| 645.04
#2005-02-25| 651.27
#2005-02-28| 648.03
#2005-03-01| 651.16
#2005-03-02| 653.03
#2005-03-03| 653.82
#2005-03-04| 662.99
#2005-03-07| 665.55
#2005-03-08| 664.05
#2005-03-09| 658.55
#2005-03-10| 660.34
#2005-03-11| 657.49
#2005-03-14| 661.60
#2005-03-15| 658.45
#2005-03-16| 651.50
#2005-03-17| 652.42
#2005-03-18| 653.54
#2005-03-21| 653.42
#2005-03-22| 650.63
#2005-03-23| 647.60
#2005-03-24| 648.65
#2005-03-25| .
#2005-03-28| 648.44
#2005-03-29| 639.19
#2005-03-30| 648.04
#2005-03-31| 647.08
#2005-04-01| 641.89
#2005-04-04| 640.56
#2005-04-05| 643.18
#2005-04-06| 643.89
#2005-04-07| 648.24
#2005-04-08| 642.25
#2005-04-11| 641.59
#2005-04-12| 645.70
#2005-04-13| 635.77
#2005-04-14| 625.14
#2005-04-15| 616.43
#2005-04-18| 618.05
#2005-04-19| 621.89
#2005-04-20| 615.39
#2005-04-21| 629.99
#2005-04-22| 624.70
#2005-04-25| 630.62
#2005-04-26| 622.71
#2005-04-27| 624.17
#2005-04-28| 615.22
#2005-04-29| 622.68
#2005-05-02| 625.85
#2005-05-03| 623.00
#2005-05-04| 629.10
#2005-05-05| 626.42
#2005-05-06| 629.04
#2005-05-09| 633.31
#2005-05-10| 626.34
#2005-05-11| 630.53
#2005-05-12| 623.47
#2005-05-13| 619.64
#2005-05-16| 627.41
#2005-05-17| 631.68
#2005-05-18| 642.11
#2005-05-19| 642.69
#2005-05-20| 642.62
#2005-05-23| 646.60
#2005-05-24| 645.56
#2005-05-25| 639.98
#2005-05-26| 644.89
#2005-05-27| 645.23
#2005-05-30| .
#2005-05-31| 642.27
#2005-06-01| 647.11
#2005-06-02| 647.85
#2005-06-03| 644.62
#2005-06-06| 645.83
#2005-06-07| 646.77
#2005-06-08| 643.46
#2005-06-09| 644.54
#2005-06-10| 643.94
#2005-06-13| 644.65
#2005-06-14| 644.40
#2005-06-15| 644.90
#2005-06-16| 646.97
#2005-06-17| 651.30
#2005-06-20| 648.78
#2005-06-21| 647.11
#2005-06-22| 645.69
#2005-06-23| 633.83
#2005-06-24| 628.82
#2005-06-27| 627.54
#2005-06-28| 639.00
#2005-06-29| 637.06
#2005-06-30| 633.12
#2005-07-01| 635.05
#2005-07-04| .
#2005-07-05| 638.00
#2005-07-06| 632.95
#2005-07-07| 633.81
#2005-07-08| 644.70
#2005-07-11| 648.49
#2005-07-12| 646.06
#2005-07-13| 646.99
#2005-07-14| 651.10
#2005-07-15| 650.91
#2005-07-18| 647.89
#2005-07-19| 654.26
#2005-07-20| 662.01
#2005-07-21| 658.79
#2005-07-22| 661.38
#2005-07-25| 656.40
#2005-07-26| 658.02
#2005-07-27| 660.60
#2005-07-28| 665.51
#2005-07-29| 661.51
#2005-08-01| 661.53
#2005-08-02| 662.03
#2005-08-03| 660.87
#2005-08-04| 656.77
#2005-08-05| 652.45
#2005-08-08| 651.78
#2005-08-09| 655.82
#2005-08-10| 654.11
#2005-08-11| 661.53
#2005-08-12| 657.93
#2005-08-15| 660.89
#2005-08-16| 652.66
#2005-08-17| 654.97
#2005-08-18| 651.94
#2005-08-19| 654.00
#2005-08-22| 655.72
#2005-08-23| 652.79
#2005-08-24| 648.30
#2005-08-25| 649.54
#2005-08-26| 646.01
#2005-08-29| 649.62
#2005-08-30| 645.48
#2005-08-31| 652.46
#2005-09-01| 650.73
#2005-09-02| 650.72
#2005-09-05| .
#2005-09-06| 658.91
#2005-09-07| 660.93
#2005-09-08| 657.32
#2005-09-09| 660.97
#2005-09-12| 664.52
#2005-09-13| 661.45
#2005-09-14| 656.77
#2005-09-15| 657.02
#2005-09-16| 661.09
#2005-09-19| 653.46
#2005-09-20| 650.25
#2005-09-21| 645.11
#2005-09-22| 646.60
#2005-09-23| 650.81
#2005-09-26| 650.60
#2005-09-27| 653.40
#2005-09-28| 653.74
#2005-09-29| 657.41
#2005-09-30| 660.63
#2005-10-03| 658.53
#2005-10-04| 653.09
#2005-10-05| 643.89
#2005-10-06| 646.96
#2005-10-07| 652.78
#2005-10-10| 648.49
#2005-10-11| 645.07
#2005-10-12| 642.45
#2005-10-13| 641.90
#2005-10-14| 648.29
#2005-10-17| 647.72
#2005-10-18| 644.03
#2005-10-19| 652.68
#2005-10-20| 645.03
#2005-10-21| 641.57
#2005-10-24| 651.88
#2005-10-25| 649.77
#2005-10-26| 647.18
#2005-10-27| 640.57
#2005-10-28| 650.80
#2005-10-31| 654.35
#2005-11-01| 652.63
#2005-11-02| 659.75
#2005-11-03| 663.36
#2005-11-04| 662.97
#2005-11-07| 665.85
#2005-11-08| 662.85
#2005-11-09| 664.16
#2005-11-10| 670.98
#2005-11-11| 672.74
#2005-11-14| 672.83
#2005-11-15| 671.86
#2005-11-16| 674.09
#2005-11-17| 681.90
#2005-11-18| 687.88
#2005-11-21| 692.79
#2005-11-22| 695.02
#2005-11-23| 694.14
#2005-11-24| .
#2005-11-25| 695.52
#2005-11-28| 690.67
#2005-11-29| 693.58
#2005-11-30| 692.64
#2005-12-01| 701.35
#2005-12-02| 699.31
#2005-12-05| 696.17
#2005-12-06| 698.28
#2005-12-07| 694.19
#2005-12-08| 691.46
#2005-12-09| 695.11
#2005-12-12| 695.28
#2005-12-13| 696.75
#2005-12-14| 701.21
#2005-12-15| 701.20
#2005-12-16| 701.33
#2005-12-19| 694.40
#2005-12-20| 694.15
#2005-12-21| 698.13
#2005-12-22| 703.68
#2005-12-23| 704.74
#2005-12-26| .
#2005-12-27| 697.49
#2005-12-28| 700.28
#2005-12-29| 700.20
#2005-12-30| 695.77
#2006-01-02| .
#2006-01-03| 701.46
#2006-01-04| 704.86
#2006-01-05| 703.63
#2006-01-06| 708.47
#2006-01-09| 711.70
#2006-01-10| 711.50
#2006-01-11| 712.43
#2006-01-12| 707.15
#2006-01-13| 705.16
#2006-01-16| .
#2006-01-17| 701.14
#2006-01-18| 701.31
#2006-01-19| 706.99
#2006-01-20| 692.56
#2006-01-23| 693.84
#2006-01-24| 699.20
#2006-01-25| 698.88
#2006-01-26| 706.99
#2006-01-27| 709.28
#2006-01-30| 711.16
#2006-01-31| 709.19
#2006-02-01| 714.72
#2006-02-02| 708.41
#2006-02-03| 706.96
#2006-02-06| 709.81
#2006-02-07| 703.75
#2006-02-08| 709.09
#2006-02-09| 711.11
#2006-02-10| 715.30
#2006-02-13| 713.03
#2006-02-14| 721.86
#2006-02-15| 725.38
#2006-02-16| 727.98
#2006-02-17| 729.99
#2006-02-20| .
#2006-02-21| 727.10
#2006-02-22| 734.29
#2006-02-23| 731.67
#2006-02-24| 733.27
#2006-02-27| 738.36
#2006-02-28| 729.60
#2006-03-01| 736.11
#2006-03-02| 735.16
#2006-03-03| 736.44
#2006-03-06| 731.69
#2006-03-07| 729.84
#2006-03-08| 729.49
#2006-03-09| 728.43
#2006-03-10| 735.46
#2006-03-13| 736.20
#2006-03-14| 742.98
#2006-03-15| 752.37
#2006-03-16| 753.55
#2006-03-17| 756.56
#2006-03-20| 756.69
#2006-03-21| 751.84
#2006-03-22| 758.71
#2006-03-23| 755.23
#2006-03-24| 755.86
#2006-03-27| 754.71
#2006-03-28| 751.23
#2006-03-29| 757.29
#2006-03-30| 758.76
#2006-03-31| 759.70
#2006-04-03| 761.59
#2006-04-04| 766.44
#2006-04-05| 767.56
#2006-04-06| 768.58
#2006-04-07| 762.12
#2006-04-10| 761.18
#2006-04-11| 757.29
#2006-04-12| 762.25
#2006-04-13| 761.27
#2006-04-14| .
#2006-04-17| 758.00
#2006-04-18| 775.06
#2006-04-19| 780.43
#2006-04-20| 783.46
#2006-04-21| 783.39
#2006-04-24| 782.37
#2006-04-25| 777.49
#2006-04-26| 780.92
#2006-04-27| 777.91
#2006-04-28| 776.12
#2006-05-01| 777.07
#2006-05-02| 782.95
#2006-05-03| 784.05
#2006-05-04| 792.54
#2006-05-05| 800.45
#2006-05-08| 799.28
#2006-05-09| 799.96
#2006-05-10| 798.95
#2006-05-11| 790.67
#2006-05-12| 778.71
#2006-05-15| 777.18
#2006-05-16| 776.79
#2006-05-17| 762.33
#2006-05-18| 754.79
#2006-05-19| 757.13
#2006-05-22| 754.38
#2006-05-23| 752.48
#2006-05-24| 751.15
#2006-05-25| 757.58
#2006-05-26| 761.20
#2006-05-29| .
#2006-05-30| 750.07
#2006-05-31| 756.92
#2006-06-01| 766.38
#2006-06-02| 766.89
#2006-06-05| 750.59
#2006-06-06| 746.80
#2006-06-07| 741.25
#2006-06-08| 738.83
#2006-06-09| 734.82
#2006-06-12| 723.10
#2006-06-13| 716.63
#2006-06-14| 722.70
#2006-06-15| 740.34
#2006-06-16| 737.75
#2006-06-19| 730.10
#2006-06-20| 730.11
#2006-06-21| 740.05
#2006-06-22| 735.67
#2006-06-23| 737.20
#2006-06-26| 740.26
#2006-06-27| 731.65
#2006-06-28| 734.15
#2006-06-29| 752.24
#2006-06-30| 753.52
#2006-07-03| 757.38
#2006-07-04| .
#2006-07-05| 750.37
#2006-07-06| 751.65
#2006-07-07| 741.00
#2006-07-10| 741.84
#2006-07-11| 743.11
#2006-07-12| 734.55
#2006-07-13| 720.95
#2006-07-14| 711.65
#2006-07-17| 708.52
#2006-07-18| 710.93
#2006-07-19| 726.44
#2006-07-20| 710.46
#2006-07-21| 701.73
#2006-07-24| 714.09
#2006-07-25| 715.23
#2006-07-26| 707.42
#2006-07-27| 705.47
#2006-07-28| 715.75
#2006-07-31| 713.03
#2006-08-01| 706.69
#2006-08-02| 711.97
#2006-08-03| 718.89
#2006-08-04| 716.93
#2006-08-07| 712.78
#2006-08-08| 706.13
#2006-08-09| 697.42
#2006-08-10| 702.16
#2006-08-11| 697.60
#2006-08-14| 700.15
#2006-08-15| 713.42
#2006-08-16| 728.25
#2006-08-17| 730.38
#2006-08-18| 728.91
#2006-08-21| 722.54
#2006-08-22| 722.70
#2006-08-23| 717.88
#2006-08-24| 714.16
#2006-08-25| 714.00
#2006-08-28| 719.47
#2006-08-29| 721.37
#2006-08-30| 722.76
#2006-08-31| 725.02
#2006-09-01| 729.35
#2006-09-04| .
#2006-09-05| 730.85
#2006-09-06| 723.14
#2006-09-07| 719.29
#2006-09-08| 720.79
#2006-09-11| 721.42
#2006-09-12| 730.06
#2006-09-13| 737.66
#2006-09-14| 734.75
#2006-09-15| 736.32
#2006-09-18| 737.05
#2006-09-19| 734.37
#2006-09-20| 739.11
#2006-09-21| 732.32
#2006-09-22| 728.82
#2006-09-25| 736.90
#2006-09-26| 746.38
#2006-09-27| 747.92
#2006-09-28| 752.02
#2006-09-29| 748.45
#2006-10-02| 748.92
#2006-10-03| 752.22
#2006-10-04| 762.36
#2006-10-05| 770.18
#2006-10-06| 766.58
#2006-10-09| 768.45
#2006-10-10| 770.62
#2006-10-11| 768.15
#2006-10-12| 776.56
#2006-10-13| 777.24
#2006-10-16| 782.82
#2006-10-17| 777.45
#2006-10-18| 775.92
#2006-10-19| 775.74
#2006-10-20| 771.33
#2006-10-23| 775.01
#2006-10-24| 776.92
#2006-10-25| 778.99
#2006-10-26| 780.03
#2006-10-27| 773.17
#2006-10-30| 776.94
#2006-10-31| 774.20
#2006-11-01| 767.78
#2006-11-02| 765.27
#2006-11-03| 764.39
#2006-11-06| 773.70
#2006-11-07| 779.97
#2006-11-08| 782.59
#2006-11-09| 776.81
#2006-11-10| 780.06
#2006-11-13| 784.23
#2006-11-14| 788.40
#2006-11-15| 794.22
#2006-11-16| 798.63
#2006-11-17| 797.94
#2006-11-20| 795.57
#2006-11-21| 798.88
#2006-11-22| 800.37
#2006-11-23| .
#2006-11-24| 798.17
#2006-11-27| 785.77
#2006-11-28| 784.17
#2006-11-29| 790.32
#2006-11-30| 790.89
#2006-12-01| 787.14
#2006-12-04| 795.88
#2006-12-05| 798.70
#2006-12-06| 796.40
#2006-12-07| 795.37
#2006-12-08| 795.24
#2006-12-11| 793.32
#2006-12-12| 791.54
#2006-12-13| 789.24
#2006-12-14| 796.60
#2006-12-15| 799.61
#2006-12-18| 799.62
#2006-12-19| 800.99
#2006-12-20| 802.69
#2006-12-21| 800.13
#2006-12-22| 795.03
#2006-12-25| .
#2006-12-26| 799.36
#2006-12-27| 805.55
#2006-12-28| 802.89
#2006-12-29| 798.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 801.81
#2007-01-04| 801.48
#2007-01-05| 794.85
#2007-01-08| 797.94
#2007-01-09| 798.65
#2007-01-10| 799.92
#2007-01-11| 807.43
#2007-01-12| 811.01
#2007-01-15| .
#2007-01-16| 814.12
#2007-01-17| 813.72
#2007-01-18| 810.30
#2007-01-19| 808.03
#2007-01-22| 799.97
#2007-01-23| 808.45
#2007-01-24| 810.14
#2007-01-25| 801.87
#2007-01-26| 799.85
#2007-01-29| 802.23
#2007-01-30| 804.88
#2007-01-31| 813.77
#2007-02-01| 823.21
#2007-02-02| 825.05
#2007-02-05| 824.63
#2007-02-06| 825.19
#2007-02-07| 825.82
#2007-02-08| 822.03
#2007-02-09| 817.16
#2007-02-12| 817.55
#2007-02-13| 824.73
#2007-02-14| 836.53
#2007-02-15| 838.21
#2007-02-16| 836.25
#2007-02-19| .
#2007-02-20| 840.63
#2007-02-21| 841.77
#2007-02-22| 839.14
#2007-02-23| 838.37
#2007-02-26| 835.27
#2007-02-27| 809.33
#2007-02-28| 810.53
#2007-03-01| 809.47
#2007-03-02| 799.24
#2007-03-05| 792.93
#2007-03-06| 802.05
#2007-03-07| 801.52
#2007-03-08| 807.48
#2007-03-09| 808.77
#2007-03-12| 813.98
#2007-03-13| 798.14
#2007-03-14| 802.84
#2007-03-15| 806.54
#2007-03-16| 805.42
#2007-03-19| 813.30
#2007-03-20| 816.99
#2007-03-21| 829.22
#2007-03-22| 829.95
#2007-03-23| 834.35
#2007-03-26| 832.24
#2007-03-27| 825.97
#2007-03-28| 819.62
#2007-03-29| 821.04
#2007-03-30| 820.89
#2007-04-02| 824.14
#2007-04-03| 830.64
#2007-04-04| 829.40
#2007-04-05| 829.84
#2007-04-06| .
#2007-04-09| 831.25
#2007-04-10| 832.39
#2007-04-11| 827.35
#2007-04-12| 835.67
#2007-04-13| 837.30
#2007-04-16| 844.51
#2007-04-17| 844.31
#2007-04-18| 846.60
#2007-04-19| 846.16
#2007-04-20| 854.42
#2007-04-23| 854.47
#2007-04-24| 853.63
#2007-04-25| 860.47
#2007-04-26| 861.68
#2007-04-27| 870.51
#2007-04-30| 862.15
#2007-05-01| 865.59
#2007-05-02| 873.95
#2007-05-03| 878.37
#2007-05-04| 879.32
#2007-05-07| 880.82
#2007-05-08| 880.76
#2007-05-09| 886.90
#2007-05-10| 875.61
#2007-05-11| 883.26
#2007-05-14| 879.73
#2007-05-15| 880.61
#2007-05-16| 886.37
#2007-05-17| 885.83
#2007-05-18| 889.81
#2007-05-21| 893.63
#2007-05-22| 893.59
#2007-05-23| 893.89
#2007-05-24| 886.78
#2007-05-25| 893.69
#2007-05-28| .
#2007-05-29| 896.89
#2007-05-30| 904.59
#2007-05-31| 909.20
#2007-06-01| 912.50
#2007-06-04| 914.97
#2007-06-05| 910.05
#2007-06-06| 901.78
#2007-06-07| 886.23
#2007-06-08| 898.08
#2007-06-11| 898.83
#2007-06-12| 889.51
#2007-06-13| 905.10
#2007-06-14| 911.37
#2007-06-15| 917.33
#2007-06-18| 914.83
#2007-06-19| 921.39
#2007-06-20| 913.41
#2007-06-21| 917.54
#2007-06-22| 908.98
#2007-06-25| 905.27
#2007-06-26| 901.49
#2007-06-27| 906.78
#2007-06-28| 907.77
#2007-06-29| 907.82
#2007-07-02| 918.09
#2007-07-03| 921.15
#2007-07-04| .
#2007-07-05| 921.38
#2007-07-06| 924.97
#2007-07-09| 930.05
#2007-07-10| 917.04
#2007-07-11| 924.87
#2007-07-12| 940.61
#2007-07-13| 946.24
#2007-07-16| 950.07
#2007-07-17| 954.94
#2007-07-18| 954.22
#2007-07-19| 960.86
#2007-07-20| 947.73
#2007-07-23| 952.76
#2007-07-24| 937.22
#2007-07-25| 935.73
#2007-07-26| 915.53
#2007-07-27| 903.37
#2007-07-30| 915.36
#2007-07-31| 905.34
#2007-08-01| 910.96
#2007-08-02| 918.41
#2007-08-03| 896.21
#2007-08-06| 909.62
#2007-08-07| 911.15
#2007-08-08| 918.79
#2007-08-09| 892.08
#2007-08-10| 894.24
#2007-08-13| 899.13
#2007-08-14| 880.82
#2007-08-15| 862.12
#2007-08-16| 858.12
#2007-08-17| 879.35
#2007-08-20| 886.19
#2007-08-21| 885.16
#2007-08-22| 901.37
#2007-08-23| 895.17
#2007-08-24| 906.25
#2007-08-27| 901.68
#2007-08-28| 878.41
#2007-08-29| 896.86
#2007-08-30| 893.77
#2007-08-31| 906.34
#2007-09-03| .
#2007-09-04| 912.10
#2007-09-05| 902.47
#2007-09-06| 909.10
#2007-09-07| 891.56
#2007-09-10| 890.14
#2007-09-11| 900.16
#2007-09-12| 900.92
#2007-09-13| 907.47
#2007-09-14| 908.73
#2007-09-17| 903.34
#2007-09-18| 931.78
#2007-09-19| 937.46
#2007-09-20| 932.35
#2007-09-21| 935.55
#2007-09-24| 929.52
#2007-09-25| 934.58
#2007-09-26| 939.90
#2007-09-27| 945.00
#2007-09-28| 943.84
#2007-10-01| 958.25
#2007-10-02| 956.10
#2007-10-03| 947.62
#2007-10-04| 950.75
#2007-10-05| 962.72
#2007-10-08| 960.84
#2007-10-09| 968.63
#2007-10-10| 962.85
#2007-10-11| 955.41
#2007-10-12| 958.21
#2007-10-15| 950.85
#2007-10-16| 945.92
#2007-10-17| 947.81
#2007-10-18| 950.62
#2007-10-19| 924.29
#2007-10-22| 928.85
#2007-10-23| 937.41
#2007-10-24| 937.37
#2007-10-25| 932.09
#2007-10-26| 935.85
#2007-10-29| 940.28
#2007-10-30| 936.91
#2007-10-31| 950.89
#2007-11-01| 930.35
#2007-11-02| 936.20
#2007-11-05| 933.57
#2007-11-06| 943.54
#2007-11-07| 920.38
#2007-11-08| 922.68
#2007-11-09| 903.85
#2007-11-12| 893.86
#2007-11-13| 913.91
#2007-11-14| 909.51
#2007-11-15| 897.37
#2007-11-16| 897.68
#2007-11-19| 882.56
#2007-11-20| 883.07
#2007-11-21| 870.15
#2007-11-22| .
#2007-11-23| 883.88
#2007-11-26| 869.41
#2007-11-27| 882.64
#2007-11-28| 908.26
#2007-11-29| 904.59
#2007-11-30| 908.58
#2007-12-03| 899.47
#2007-12-04| 894.53
#2007-12-05| 908.17
#2007-12-06| 923.38
#2007-12-07| 925.86
#2007-12-10| 932.16
#2007-12-11| 907.67
#2007-12-12| 912.53
#2007-12-13| 917.13
#2007-12-14| 904.68
#2007-12-17| 888.33
#2007-12-18| 893.46
#2007-12-19| 890.59
#2007-12-20| 898.23
#2007-12-21| 913.76
#2007-12-24| 923.70
#2007-12-25| .
#2007-12-26| 924.77
#2007-12-27| 910.97
#2007-12-28| 913.30
#2007-12-31| 906.23
#2008-01-01| .
#2008-01-02| 889.92
#2008-01-03| 891.34
#2008-01-04| 866.67
#2008-01-07| 861.02
#2008-01-08| 841.68
#2008-01-09| 846.00
#2008-01-10| 853.99
#2008-01-11| 836.75
#2008-01-14| 847.09
#2008-01-15| 828.89
#2008-01-16| 826.52
#2008-01-17| 797.60
#2008-01-18| 802.08
#2008-01-21| .
#2008-01-22| 798.30
#2008-01-23| 816.62
#2008-01-24| 824.58
#2008-01-25| 823.13
#2008-01-28| 834.76
#2008-01-29| 840.88
#2008-01-30| 841.03
#2008-01-31| 856.07
#2008-02-01| 871.59
#2008-02-04| 864.65
#2008-02-05| 839.62
#2008-02-06| 836.64
#2008-02-07| 839.47
#2008-02-08| 836.28
#2008-02-11| 843.36
#2008-02-12| 849.64
#2008-02-13| 866.22
#2008-02-14| 853.76
#2008-02-15| 849.56
#2008-02-18| .
#2008-02-19| 850.19
#2008-02-20| 855.17
#2008-02-21| 846.20
#2008-02-22| 849.07
#2008-02-25| 863.90
#2008-02-26| 868.71
#2008-02-27| 867.40
#2008-02-28| 861.19
#2008-02-29| 840.34
#2008-03-03| 844.11
#2008-03-04| 840.51
#2008-03-05| 848.28
#2008-03-06| 831.92
#2008-03-07| 819.40
#2008-03-10| 802.89
#2008-03-11| 831.27
#2008-03-12| 832.26
#2008-03-13| 838.33
#2008-03-14| 824.79
#2008-03-17| 820.44
#2008-03-18| 853.19
#2008-03-19| 833.37
#2008-03-20| 846.76
#2008-03-21| .
#2008-03-24| 863.02
#2008-03-25| 869.53
#2008-03-26| 863.89
#2008-03-27| 854.47
#2008-03-28| 851.56
#2008-03-31| 857.55
#2008-04-01| 883.79
#2008-04-02| 883.74
#2008-04-03| 883.83
#2008-04-04| 887.67
#2008-04-07| 885.39
#2008-04-08| 882.22
#2008-04-09| 870.92
#2008-04-10| 876.99
#2008-04-11| 842.60
#2008-04-14| 842.05
#2008-04-15| 845.66
#2008-04-16| 868.82
#2008-04-17| 862.55
#2008-04-18| 884.61
#2008-04-21| 881.33
#2008-04-22| 870.85
#2008-04-23| 872.52
#2008-04-24| 881.36
#2008-04-25| 889.32
#2008-04-28| 890.11
#2008-04-29| 885.46
#2008-04-30| 883.65
#2008-05-01| 898.66
#2008-05-02| 900.89
#2008-05-05| 896.51
#2008-05-06| 901.74
#2008-05-07| 887.05
#2008-05-08| 892.84
#2008-05-09| 887.56
#2008-05-12| 899.64
#2008-05-13| 904.36
#2008-05-14| 907.12
#2008-05-15| 912.62
#2008-05-16| 911.79
#2008-05-19| 914.66
#2008-05-20| 905.76
#2008-05-21| 891.61
#2008-05-22| 891.57
#2008-05-23| 880.77
#2008-05-26| .
#2008-05-27| 888.63
#2008-05-28| 897.53
#2008-05-29| 903.43
#2008-05-30| 909.05
#2008-06-02| 899.88
#2008-06-03| 893.97
#2008-06-04| 894.24
#2008-06-05| 906.63
#2008-06-06| 875.83
#2008-06-09| 876.44
#2008-06-10| 874.11
#2008-06-11| 855.47
#2008-06-12| 858.29
#2008-06-13| 870.28
#2008-06-16| 870.24
#2008-06-17| 862.87
#2008-06-18| 854.70
#2008-06-19| 864.77
#2008-06-20| 850.96
#2008-06-23| 850.57
#2008-06-24| 839.21
#2008-06-25| 839.54
#2008-06-26| 809.35
#2008-06-27| 806.72
#2008-06-30| 809.91
#2008-07-01| 809.64
#2008-07-02| 785.44
#2008-07-03| 789.40
#2008-07-04| .
#2008-07-07| 788.94
#2008-07-08| 807.86
#2008-07-09| 791.50
#2008-07-10| 799.19
#2008-07-11| 792.30
#2008-07-14| 788.31
#2008-07-15| 777.94
#2008-07-16| 801.41
#2008-07-17| 815.05
#2008-07-18| 814.22
#2008-07-21| 814.90
#2008-07-22| 831.91
#2008-07-23| 839.47
#2008-07-24| 817.84
#2008-07-25| 823.85
#2008-07-28| 809.25
#2008-07-29| 828.51
#2008-07-30| 840.38
#2008-07-31| 825.83
#2008-08-01| 820.85
#2008-08-04| 813.24
#2008-08-05| 834.56
#2008-08-06| 837.40
#2008-08-07| 826.40
#2008-08-08| 850.79
#2008-08-11| 854.83
#2008-08-12| 847.08
#2008-08-13| 844.13
#2008-08-14| 850.31
#2008-08-15| 854.63
#2008-08-18| 844.99
#2008-08-19| 830.77
#2008-08-20| 830.30
#2008-08-21| 831.58
#2008-08-22| 843.10
#2008-08-25| 826.47
#2008-08-26| 827.51
#2008-08-27| 834.53
#2008-08-28| 852.99
#2008-08-29| 842.04
#2008-09-01| .
#2008-09-02| 840.27
#2008-09-03| 834.10
#2008-09-04| 804.60
#2008-09-05| 805.27
#2008-09-08| 820.45
#2008-09-09| 792.98
#2008-09-10| 799.15
#2008-09-11| 809.39
#2008-09-12| 807.40
#2008-09-15| 775.30
#2008-09-16| 782.90
#2008-09-17| 745.95
#2008-09-18| 774.01
#2008-09-19| 801.99
#2008-09-22| 776.70
#2008-09-23| 759.89
#2008-09-24| 750.25
#2008-09-25| 759.48
#2008-09-26| 756.87
#2008-09-29| 707.93
#2008-09-30| 734.98
#2008-10-01| 717.81
#2008-10-02| 671.00
#2008-10-03| 661.44
#2008-10-06| 642.00
#2008-10-07| 612.21
#2008-10-08| 608.70
#2008-10-09| 570.21
#2008-10-10| 576.10
#2008-10-13| 621.89
#2008-10-14| 614.23
#2008-10-15| 558.78
#2008-10-16| 581.14
#2008-10-17| 572.66
#2008-10-20| 593.87
#2008-10-21| 577.02
#2008-10-22| 545.20
#2008-10-23| 543.75
#2008-10-24| 522.00
#2008-10-27| 505.03
#2008-10-28| 553.20
#2008-10-29| 555.11
#2008-10-30| 574.25
#2008-10-31| 587.32
#2008-11-03| 587.02
#2008-11-04| 615.46
#2008-11-05| 585.61
#2008-11-06| 549.98
#2008-11-07| 562.90
#2008-11-10| 559.21
#2008-11-11| 544.05
#2008-11-12| 514.73
#2008-11-13| 546.84
#2008-11-14| 520.62
#2008-11-17| 510.81
#2008-11-18| 512.60
#2008-11-19| 477.45
#2008-11-20| 448.81
#2008-11-21| 477.90
#2008-11-24| 504.12
#2008-11-25| 510.62
#2008-11-26| 528.50
#2008-11-27| .
#2008-11-28| 541.87
#2008-12-01| 493.86
#2008-12-02| 516.13
#2008-12-03| 527.71
#2008-12-04| 511.74
#2008-12-05| 523.88
#2008-12-08| 546.88
#2008-12-09| 531.83
#2008-12-10| 539.20
#2008-12-11| 517.68
#2008-12-12| 522.31
#2008-12-15| 516.46
#2008-12-16| 543.88
#2008-12-17| 545.96
#2008-12-18| 532.00
#2008-12-19| 537.19
#2008-12-22| 528.13
#2008-12-23| 523.76
#2008-12-24| 526.86
#2008-12-25| .
#2008-12-26| 530.66
#2008-12-29| 524.52
#2008-12-30| 540.69
#2008-12-31| 552.63
#2009-01-01| .
#2009-01-02| 574.31
#2009-01-05| 572.84
#2009-01-06| 583.31
#2009-01-07| 562.21
#2009-01-08| 564.88
#2009-01-09| 553.53
#2009-01-12| 540.17
#2009-01-13| 531.94
#2009-01-14| 511.76
#2009-01-15| 516.20
#2009-01-16| 520.51
#2009-01-19| .
#2009-01-20| 493.51
#2009-01-21| 508.66
#2009-01-22| 504.35
#2009-01-23| 493.22
#2009-01-26| 499.34
#2009-01-27| 509.64
#2009-01-28| 524.24
#2009-01-29| 505.23
#2009-01-30| 493.02
#2009-02-02| 484.58
#2009-02-03| 493.46
#2009-02-04| 493.54
#2009-02-05| 498.13
#2009-02-06| 510.25
#2009-02-09| 518.89
#2009-02-10| 492.61
#2009-02-11| 494.91
#2009-02-12| 491.66
#2009-02-13| 490.34
#2009-02-16| .
#2009-02-17| 467.47
#2009-02-18| 465.55
#2009-02-19| 457.13
#2009-02-20| 448.42
#2009-02-23| 428.14
#2009-02-24| 443.31
#2009-02-25| 432.12
#2009-02-26| 425.96
#2009-02-27| 416.66
#2009-03-02| 389.72
#2009-03-03| 385.16
#2009-03-04| 395.91
#2009-03-05| 377.36
#2009-03-06| 376.61
#2009-03-09| 372.72
#2009-03-10| 401.66
#2009-03-11| 403.92
#2009-03-12| 420.83
#2009-03-13| 420.74
#2009-03-16| 424.40
#2009-03-17| 435.30
#2009-03-18| 443.70
#2009-03-19| 441.45
#2009-03-20| 427.99
#2009-03-23| 459.13
#2009-03-24| 454.35
#2009-03-25| 456.59
#2009-03-26| 478.85
#2009-03-27| 467.08
#2009-03-30| 446.80
#2009-03-31| 451.94
#2009-04-01| 457.66
#2009-04-02| 482.08
#2009-04-03| 486.49
#2009-04-06| 486.36
#2009-04-07| 471.23
#2009-04-08| 475.38
#2009-04-09| 500.24
#2009-04-10| .
#2009-04-13| 500.35
#2009-04-14| 492.01
#2009-04-15| 498.18
#2009-04-16| 513.10
#2009-04-17| 515.38
#2009-04-20| 490.30
#2009-04-21| 502.95
#2009-04-22| 508.76
#2009-04-23| 514.02
#2009-04-24| 524.64
#2009-04-27| 516.77
#2009-04-28| 513.13
#2009-04-29| 529.60
#2009-04-30| 532.66
#2009-05-01| 539.14
#2009-05-04| 555.73
#2009-05-05| 554.81
#2009-05-06| 563.36
#2009-05-07| 553.39
#2009-05-08| 570.40
#2009-05-11| 556.12
#2009-05-12| 549.64
#2009-05-13| 527.15
#2009-05-14| 532.61
#2009-05-15| 530.92
#2009-05-18| 547.61
#2009-05-19| 549.85
#2009-05-20| 549.96
#2009-05-21| 533.37
#2009-05-22| 532.78
#2009-05-25| .
#2009-05-26| 549.86
#2009-05-27| 538.32
#2009-05-28| 542.09
#2009-05-29| 550.97
#2009-06-01| 575.97
#2009-06-02| 578.59
#2009-06-03| 567.82
#2009-06-04| 578.05
#2009-06-05| 582.00
#2009-06-08| 579.57
#2009-06-09| 580.82
#2009-06-10| 577.80
#2009-06-11| 579.15
#2009-06-12| 578.96
#2009-06-15| 561.63
#2009-06-16| 553.32
#2009-06-17| 550.26
#2009-06-18| 551.04
#2009-06-19| 551.87
#2009-06-22| 531.95
#2009-06-23| 529.87
#2009-06-24| 533.43
#2009-06-25| 546.40
#2009-06-26| 547.84
#2009-06-29| 551.21
#2009-06-30| 545.65
#2009-07-01| 550.84
#2009-07-02| 533.00
#2009-07-03| .
#2009-07-06| 531.57
#2009-07-07| 515.60
#2009-07-08| 513.67
#2009-07-09| 515.24
#2009-07-10| 517.30
#2009-07-13| 530.28
#2009-07-14| 536.26
#2009-07-15| 554.49
#2009-07-16| 564.11
#2009-07-17| 558.34
#2009-07-20| 568.91
#2009-07-21| 568.64
#2009-07-22| 570.08
#2009-07-23| 583.64
#2009-07-24| 584.53
#2009-07-27| 586.70
#2009-07-28| 585.36
#2009-07-29| 582.18
#2009-07-30| 594.00
#2009-07-31| 596.50
#2009-08-03| 608.60
#2009-08-04| 612.44
#2009-08-05| 607.30
#2009-08-06| 607.18
#2009-08-07| 621.93
#2009-08-10| 616.80
#2009-08-11| 609.22
#2009-08-12| 619.78
#2009-08-13| 622.59
#2009-08-14| 613.18
#2009-08-17| 595.95
#2009-08-18| 604.63
#2009-08-19| 605.82
#2009-08-20| 612.35
#2009-08-21| 626.32
#2009-08-24| 626.91
#2009-08-25| 630.14
#2009-08-26| 625.82
#2009-08-27| 630.12
#2009-08-28| 628.35
#2009-08-31| 619.95
#2009-09-01| 608.80
#2009-09-02| 605.66
#2009-09-03| 614.71
#2009-09-04| 626.22
#2009-09-07| .
#2009-09-08| 633.68
#2009-09-09| 642.49
#2009-09-10| 648.79
#2009-09-11| 651.06
#2009-09-14| 657.78
#2009-09-15| 665.12
#2009-09-16| 674.84
#2009-09-17| 674.68
#2009-09-18| 674.16
#2009-09-21| 670.28
#2009-09-22| 675.95
#2009-09-23| 669.95
#2009-09-24| 659.30
#2009-09-25| 653.30
#2009-09-28| 665.15
#2009-09-29| 664.59
#2009-09-30| 659.96
#2009-10-01| 642.63
#2009-10-02| 634.43
#2009-10-05| 645.80
#2009-10-06| 654.31
#2009-10-07| 653.52
#2009-10-08| 662.24
#2009-10-09| 667.33
#2009-10-12| 667.41
#2009-10-13| 665.85
#2009-10-14| 682.57
#2009-10-15| 683.54
#2009-10-16| 677.81
#2009-10-19| 684.45
#2009-10-20| 679.04
#2009-10-21| 673.63
#2009-10-22| 678.50
#2009-10-23| 667.41
#2009-10-26| 660.22
#2009-10-27| 653.46
#2009-10-28| 637.04
#2009-10-29| 650.69
#2009-10-30| 633.01
#2009-11-02| 637.89
#2009-11-03| 648.15
#2009-11-04| 647.72
#2009-11-05| 665.27
#2009-11-06| 670.30
#2009-11-09| 686.22
#2009-11-10| 684.66
#2009-11-11| 688.15
#2009-11-12| 681.32
#2009-11-13| 686.70
#2009-11-16| 700.24
#2009-11-17| 700.20
#2009-11-18| 698.32
#2009-11-19| 686.98
#2009-11-20| 684.75
#2009-11-23| 695.10
#2009-11-24| 692.41
#2009-11-25| 696.40
#2009-11-26| .
#2009-11-27| 684.48
#2009-11-30| 685.26
#2009-12-01| 695.82
#2009-12-02| 696.59
#2009-12-03| 691.40
#2009-12-04| 702.38
#2009-12-07| 703.10
#2009-12-08| 694.80
#2009-12-09| 695.08
#2009-12-10| 697.59
#2009-12-11| 702.36
#2009-12-14| 709.98
#2009-12-15| 707.71
#2009-12-16| 706.55
#2009-12-17| 698.94
#2009-12-18| 698.96
#2009-12-21| 705.06
#2009-12-22| 707.23
#2009-12-23| 709.56
#2009-12-24| 712.94
#2009-12-25| .
#2009-12-28| 712.47
#2009-12-29| 713.60
#2009-12-30| 712.31
#2009-12-31| 703.64
#2010-01-01| .
#2010-01-04| 716.29
#2010-01-05| 717.76
#2010-01-06| 719.11
#2010-01-07| 725.20
#2010-01-08| 734.28
#2010-01-11| 740.06
#2010-01-12| 733.44
#2010-01-13| 737.79
#2010-01-14| 738.07
#2010-01-15| 729.04
#2010-01-18| .
#2010-01-19| 736.18
#2010-01-20| 727.08
#2010-01-21| 712.08
#2010-01-22| 699.61
#2010-01-25| 701.89
#2010-01-26| 700.02
#2010-01-27| 701.27
#2010-01-28| 691.76
#2010-01-29| 684.52
#2010-02-01| 694.01
#2010-02-02| 705.90
#2010-02-03| 703.19
#2010-02-04| 681.68
#2010-02-05| 679.49
#2010-02-08| 673.19
#2010-02-09| 683.45
#2010-02-10| 682.19
#2010-02-11| 692.46
#2010-02-12| 689.79
#2010-02-15| .
#2010-02-16| 703.53
#2010-02-17| 708.39
#2010-02-18| 715.13
#2010-02-19| 718.44
#2010-02-22| 718.78
#2010-02-23| 709.93
#2010-02-24| 716.36
#2010-02-25| 715.60
#2010-02-26| 717.69
#2010-03-01| 727.62
#2010-03-02| 730.69
#2010-03-03| 732.87
#2010-03-04| 734.99
#2010-03-05| 747.06
#2010-03-08| 744.38
#2010-03-09| 749.62
#2010-03-10| 753.17
#2010-03-11| 754.42
#2010-03-12| 758.34
#2010-03-15| 758.87
#2010-03-16| 766.34
#2010-03-17| 770.08
#2010-03-18| 772.88
#2010-03-19| 769.05
#2010-03-22| 772.62
#2010-03-23| 780.70
#2010-03-24| 774.38
#2010-03-25| 772.39
#2010-03-26| 774.11
#2010-03-29| 780.96
#2010-03-30| 782.83
#2010-03-31| 777.99
#2010-04-01| 783.10
#2010-04-02| .
#2010-04-05| 790.69
#2010-04-06| 790.74
#2010-04-07| 786.83
#2010-04-08| 788.69
#2010-04-09| 793.08
#2010-04-12| 795.14
#2010-04-13| 796.78
#2010-04-14| 807.63
#2010-04-15| 814.14
#2010-04-16| 802.07
#2010-04-19| 800.73
#2010-04-20| 809.00
#2010-04-21| 815.08
#2010-04-22| 821.20
#2010-04-23| 826.96
#2010-04-26| 828.87
#2010-04-27| 808.59
#2010-04-28| 813.13
#2010-04-29| 828.53
#2010-04-30| 810.58
#2010-05-03| 826.02
#2010-05-04| 799.80
#2010-05-05| 788.56
#2010-05-06| 764.27
#2010-05-07| 747.29
#2010-05-10| 787.90
#2010-05-11| 787.80
#2010-05-12| 805.83
#2010-05-13| 796.57
#2010-05-14| 778.17
#2010-05-17| 777.12
#2010-05-18| 766.16
#2010-05-19| 756.86
#2010-05-20| 722.36
#2010-05-21| 733.89
#2010-05-24| 724.22
#2010-05-25| 721.25
#2010-05-26| 724.27
#2010-05-27| 749.60
#2010-05-28| 739.49
#2010-05-31| .
#2010-06-01| 723.81
#2010-06-02| 741.54
#2010-06-03| 746.80
#2010-06-04| 713.55
#2010-06-07| 695.84
#2010-06-08| 700.79
#2010-06-09| 701.41
#2010-06-10| 725.38
#2010-06-11| 730.25
#2010-06-14| 730.91
#2010-06-15| 751.22
#2010-06-16| 750.37
#2010-06-17| 751.37
#2010-06-18| 753.72
#2010-06-21| 754.82
#2010-06-22| 737.51
#2010-06-23| 734.11
#2010-06-24| 721.09
#2010-06-25| 727.21
#2010-06-28| 724.11
#2010-06-29| 696.34
#2010-06-30| 691.95
#2010-07-01| 687.27
#2010-07-02| 681.23
#2010-07-05| .
#2010-07-06| 681.24
#2010-07-07| 703.42
#2010-07-08| 712.39
#2010-07-09| 718.14
#2010-07-12| 714.46
#2010-07-13| 729.79
#2010-07-14| 730.66
#2010-07-15| 730.00
#2010-07-16| 705.98
#2010-07-19| 710.03
#2010-07-20| 720.93
#2010-07-21| 718.16
#2010-07-22| 739.49
#2010-07-23| 753.93
#2010-07-26| 766.12
#2010-07-27| 760.03
#2010-07-28| 756.57
#2010-07-29| 755.01
#2010-07-30| 756.51
#2010-08-02| 769.86
#2010-08-03| 766.11
#2010-08-04| 772.79
#2010-08-05| 772.74
#2010-08-06| 768.61
#2010-08-09| 773.85
#2010-08-10| 765.31
#2010-08-11| 737.13
#2010-08-12| 731.22
#2010-08-13| 728.72
#2010-08-16| 729.52
#2010-08-17| 743.47
#2010-08-18| 745.03
#2010-08-19| 729.11
#2010-08-20| 725.75
#2010-08-23| 717.34
#2010-08-24| 704.27
#2010-08-25| 705.04
#2010-08-26| 703.24
#2010-08-27| 718.25
#2010-08-30| 706.64
#2010-08-31| 704.02
#2010-09-01| 730.89
#2010-09-02| 741.19
#2010-09-03| 752.41
#2010-09-06| .
#2010-09-07| 744.22
#2010-09-08| 751.24
#2010-09-09| 752.25
#2010-09-10| 757.06
#2010-09-13| 766.84
#2010-09-14| 765.11
#2010-09-15| 766.28
#2010-09-16| 764.61
#2010-09-17| 770.83
#2010-09-20| 783.02
#2010-09-21| 782.48
#2010-09-22| 778.27
#2010-09-23| 767.53
#2010-09-24| 788.76
#2010-09-27| 782.83
#2010-09-28| 787.73
#2010-09-29| 788.60
#2010-09-30| 786.66
#2010-10-01| 788.67
#2010-10-04| 779.08
#2010-10-05| 799.50
#2010-10-06| 802.80
#2010-10-07| 802.13
#2010-10-08| 808.50
#2010-10-11| 807.64
#2010-10-12| 807.18
#2010-10-13| 819.56
#2010-10-14| 816.74
#2010-10-15| 812.00
#2010-10-18| 814.66
#2010-10-19| 801.47
#2010-10-20| 812.65
#2010-10-21| 817.53
#2010-10-22| 818.65
#2010-10-25| 822.18
#2010-10-26| 819.51
#2010-10-27| 813.69
#2010-10-28| 812.08
#2010-10-29| 814.75
#2010-11-01| 815.04
#2010-11-02| 822.39
#2010-11-03| 823.97
#2010-11-04| 841.53
#2010-11-05| 844.67
#2010-11-08| 841.63
#2010-11-09| 834.75
#2010-11-10| 835.91
#2010-11-11| 831.25
#2010-11-12| 820.81
#2010-11-15| 824.24
#2010-11-16| 810.91
#2010-11-17| 811.64
#2010-11-18| 825.89
#2010-11-19| 829.29
#2010-11-22| 828.15
#2010-11-23| 817.78
#2010-11-24| 835.66
#2010-11-25| .
#2010-11-26| 830.31
#2010-11-29| 828.51
#2010-11-30| 825.57
#2010-12-01| 846.83
#2010-12-02| 859.66
#2010-12-03| 863.28
#2010-12-06| 862.76
#2010-12-07| 867.14
#2010-12-08| 864.90
#2010-12-09| 867.10
#2010-12-10| 875.50
#2010-12-13| 875.86
#2010-12-14| 879.26
#2010-12-15| 875.36
#2010-12-16| 883.96
#2010-12-17| 883.40
#2010-12-20| 882.17
#2010-12-21| 889.19
#2010-12-22| 891.52
#2010-12-23| 889.68
#2010-12-24| .
#2010-12-27| 891.48
#2010-12-28| 891.83
#2010-12-29| 892.08
#2010-12-30| 890.92
#2010-12-31| 890.57
#2011-01-03| 899.17
#2011-01-04| 895.60
#2011-01-05| 900.81
#2011-01-06| 900.10
#2011-01-07| 901.04
#2011-01-10| 902.82
#2011-01-11| 906.72
#2011-01-12| 914.71
#2011-01-13| 915.20
#2011-01-14| 919.21
#2011-01-17| .
#2011-01-18| 925.16
#2011-01-19| 914.35
#2011-01-20| 908.89
#2011-01-21| 915.59
#2011-01-24| 925.73
#2011-01-25| 925.45
#2011-01-26| 932.19
#2011-01-27| 935.89
#2011-01-28| 918.00
#2011-01-31| 925.94
#2011-02-01| 942.50
#2011-02-02| 940.34
#2011-02-03| 941.04
#2011-02-04| 943.97
#2011-02-07| 952.53
#2011-02-08| 958.37
#2011-02-09| 957.53
#2011-02-10| 961.75
#2011-02-11| 969.09
#2011-02-14| 970.20
#2011-02-15| 966.50
#2011-02-16| 972.23
#2011-02-17| 975.51
#2011-02-18| 977.69
#2011-02-21| .
#2011-02-22| 950.78
#2011-02-23| 933.01
#2011-02-24| 938.55
#2011-02-25| 949.85
#2011-02-28| 953.85
#2011-03-01| 934.72
#2011-03-02| 939.68
#2011-03-03| 961.85
#2011-03-04| 953.19
#2011-03-07| 943.52
#2011-03-08| 957.01
#2011-03-09| 954.82
#2011-03-10| 933.90
#2011-03-11| 941.78
#2011-03-14| 934.20
#2011-03-15| 924.03
#2011-03-16| 908.05
#2011-03-17| 919.81
#2011-03-18| 927.23
#2011-03-21| 946.78
#2011-03-22| 940.40
#2011-03-23| 943.30
#2011-03-24| 951.99
#2011-03-25| 956.25
#2011-03-28| 954.72
#2011-03-29| 962.12
#2011-03-30| 967.65
#2011-03-31| 972.44
#2011-04-01| 980.38
#2011-04-04| 981.86
#2011-04-05| 979.41
#2011-04-06| 981.18
#2011-04-07| 976.59
#2011-04-08| 968.08
#2011-04-11| 965.89
#2011-04-12| 957.21
#2011-04-13| 957.59
#2011-04-14| 957.49
#2011-04-15| 961.63
#2011-04-18| 947.69
#2011-04-19| 955.48
#2011-04-20| 970.76
#2011-04-21| 974.65
#2011-04-22| .
#2011-04-25| 971.57
#2011-04-26| 988.46
#2011-04-27| 993.77
#2011-04-28| 997.05
#2011-04-29|1000.20
#2011-05-02| 999.62
#2011-05-03| 993.29
#2011-05-04| 979.91
#2011-05-05| 974.90
#2011-05-06| 981.07
#2011-05-09| 986.32
#2011-05-10| 995.45
#2011-05-11| 984.31
#2011-05-12| 987.10
#2011-05-13| 976.02
#2011-05-16| 969.97
#2011-05-17| 958.91
#2011-05-18| 971.28
#2011-05-19| 976.78
#2011-05-20| 968.01
#2011-05-23| 953.24
#2011-05-24| 946.97
#2011-05-25| 954.85
#2011-05-26| 959.86
#2011-05-27| 965.16
#2011-05-30| .
#2011-05-31| 975.88
#2011-06-01| 946.48
#2011-06-02| 948.75
#2011-06-03| 935.92
#2011-06-06| 928.64
#2011-06-07| 929.73
#2011-06-08| 921.67
#2011-06-09| 928.84
#2011-06-10| 914.71
#2011-06-13| 914.24
#2011-06-14| 931.55
#2011-06-15| 916.76
#2011-06-16| 917.64
#2011-06-17| 920.38
#2011-06-20| 927.27
#2011-06-21| 943.39
#2011-06-22| 938.27
#2011-06-23| 935.56
#2011-06-24| 925.53
#2011-06-27| 933.11
#2011-06-28| 947.88
#2011-06-29| 953.52
#2011-06-30| 968.83
#2011-07-01| 985.64
#2011-07-04| .
#2011-07-05| 981.57
#2011-07-06| 986.30
#2011-07-07| 996.71
#2011-07-08| 985.78
#2011-07-11| 966.34
#2011-07-12| 957.27
#2011-07-13| 961.33
#2011-07-14| 950.87
#2011-07-15| 951.29
#2011-07-18| 938.91
#2011-07-19| 954.07
#2011-07-20| 955.66
#2011-07-21| 968.60
#2011-07-22| 961.84
#2011-07-25| 959.71
#2011-07-26| 943.62
#2011-07-27| 918.23
#2011-07-28| 911.21
#2011-07-29| 906.69
#2011-08-01| 901.26
#2011-08-02| 870.57
#2011-08-03| 876.98
#2011-08-04| 830.71
#2011-08-05| 827.61
#2011-08-08| 768.01
#2011-08-09| 805.19
#2011-08-10| 767.93
#2011-08-11| 803.67
#2011-08-12| 816.50
#2011-08-15| 831.15
#2011-08-16| 818.92
#2011-08-17| 816.42
#2011-08-18| 769.02
#2011-08-19| 757.38
#2011-08-22| 760.29
#2011-08-23| 788.24
#2011-08-24| 802.77
#2011-08-25| 788.32
#2011-08-26| 804.59
#2011-08-29| 832.37
#2011-08-30| 839.00
#2011-08-31| 843.31
#2011-09-01| 829.42
#2011-09-02| 803.13
#2011-09-05| .
#2011-09-06| 793.59
#2011-09-07| 819.46
#2011-09-08| 807.25
#2011-09-09| 784.37
#2011-09-12| 785.50
#2011-09-13| 801.18
#2011-09-14| 815.79
#2011-09-15| 831.42
#2011-09-16| 833.95
#2011-09-19| 824.76
#2011-09-20| 816.96
#2011-09-21| 785.14
#2011-09-22| 755.61
#2011-09-23| 763.41
#2011-09-26| 781.04
#2011-09-27| 796.68
#2011-09-28| 776.30
#2011-09-29| 786.78
#2011-09-30| 762.15
#2011-10-03| 736.31
#2011-10-04| 759.09
#2011-10-05| 776.12
#2011-10-06| 793.44
#2011-10-07| 788.14
#2011-10-10| 816.24
#2011-10-11| 819.88
#2011-10-12| 831.87
#2011-10-13| 824.84
#2011-10-14| 840.42
#2011-10-17| 817.27
#2011-10-18| 840.19
#2011-10-19| 828.70
#2011-10-20| 833.36
#2011-10-21| 850.80
#2011-10-24| 868.44
#2011-10-25| 849.71
#2011-10-26| 857.59
#2011-10-27| 897.78
#2011-10-28| 897.06
#2011-10-31| 874.01
#2011-11-01| 847.31
#2011-11-02| 863.41
#2011-11-03| 886.39
#2011-11-04| 881.77
#2011-11-07| 882.70
#2011-11-08| 892.61
#2011-11-09| 858.18
#2011-11-10| 867.07
#2011-11-11| 887.67
#2011-11-14| 880.68
#2011-11-15| 886.68
#2011-11-16| 873.07
#2011-11-17| 857.49
#2011-11-18| 859.82
#2011-11-21| 839.45
#2011-11-22| 832.83
#2011-11-23| 812.43
#2011-11-24| .
#2011-11-25| 809.99
#2011-11-28| 838.03
#2011-11-29| 837.93
#2011-11-30| 882.02
#2011-12-01| 879.07
#2011-12-02| 879.77
#2011-12-05| 889.72
#2011-12-06| 889.72
#2011-12-07| 888.57
#2011-12-08| 867.24
#2011-12-09| 886.76
#2011-12-12| 871.16
#2011-12-13| 860.23
#2011-12-14| 848.89
#2011-12-15| 854.57
#2011-12-16| 859.98
#2011-12-19| 850.08
#2011-12-20| 879.58
#2011-12-21| 881.15
#2011-12-22| 889.96
#2011-12-23| 897.23
#2011-12-26| .
#2011-12-27| 896.67
#2011-12-28| 882.96
#2011-12-29| 894.25
#2011-12-30| 890.60
#2012-01-02| .
#2012-01-03| 907.03
#2012-01-04| 909.65
#2012-01-05| 910.74
#2012-01-06| 910.08
#2012-01-09| 916.78
#2012-01-10| 929.19
#2012-01-11| 932.47
#2012-01-12| 939.59
#2012-01-13| 932.76
#2012-01-16| .
#2012-01-17| 936.86
#2012-01-18| 948.46
#2012-01-19| 957.96
#2012-01-20| 954.38
#2012-01-23| 953.05
#2012-01-24| 953.61
#2012-01-25| 963.13
#2012-01-26| 962.17
#2012-01-27| 961.91
#2012-01-30| 958.18
#2012-01-31| 955.56
#2012-02-01| 969.32
#2012-02-02| 967.57
#2012-02-03| 986.04
#2012-02-06| 983.43
#2012-02-07| 983.52
#2012-02-08| 986.15
#2012-02-09| 986.80
#2012-02-10| 977.02
#2012-02-13| 987.87
#2012-02-14| 985.10
#2012-02-15| 973.52
#2012-02-16| 983.55
#2012-02-17| 986.80
#2012-02-20| .
#2012-02-21| 988.50
#2012-02-22| 986.90
#2012-02-23| 990.54
#2012-02-24| 990.59
#2012-02-27| 989.95
#2012-02-28| 988.70
#2012-02-29| 983.24
#2012-03-01| 987.04
#2012-03-02| 979.46
#2012-03-05| 973.79
#2012-03-06| 952.74
#2012-03-07| 961.90
#2012-03-08| 976.19
#2012-03-09| 980.45
#2012-03-12| 979.49
#2012-03-13| 999.62
#2012-03-14| 996.72
#2012-03-15|1008.59
#2012-03-16|1007.42
#2012-03-19|1008.98
#2012-03-20| 997.47
#2012-03-21| 998.02
#2012-03-22| 986.77
#2012-03-23| 989.27
#2012-03-26|1005.00
#2012-03-27|1002.20
#2012-03-28| 992.75
#2012-03-29| 992.93
#2012-03-30| 995.72
#2012-04-02|1003.17
#2012-04-03| 997.86
#2012-04-04| 987.93
#2012-04-05| 984.82
#2012-04-06| .
#2012-04-09| 968.54
#2012-04-10| 947.50
#2012-04-11| 959.25
#2012-04-12| 978.64
#2012-04-13| 966.73
#2012-04-16| 968.86
#2012-04-17| 984.87
#2012-04-18| 980.98
#2012-04-19| 971.85
#2012-04-20| 979.21
#2012-04-23| 967.62
#2012-04-24| 977.50
#2012-04-25| 984.33
#2012-04-26| 989.91
#2012-04-27| 996.18
#2012-04-30| 987.30
#2012-05-01| 990.32
#2012-05-02| 990.92
#2012-05-03| 980.88
#2012-05-04| 965.05
#2012-05-07| 963.26
#2012-05-08| 960.44
#2012-05-09| 949.29
#2012-05-10| 950.94
#2012-05-11| 949.44
#2012-05-14| 938.00
#2012-05-15| 934.01
#2012-05-16| 931.70
#2012-05-17| 911.58
#2012-05-18| 905.71
#2012-05-21| 923.50
#2012-05-22| 926.50
#2012-05-23| 931.79
#2012-05-24| 931.48
#2012-05-25| 926.54
#2012-05-28| .
#2012-05-29| 939.67
#2012-05-30| 923.61
#2012-05-31| 919.94
#2012-06-01| 892.85
#2012-06-04| 885.48
#2012-06-05| 888.70
#2012-06-06| 913.41
#2012-06-07| 917.40
#2012-06-08| 923.84
#2012-06-11| 911.29
#2012-06-12| 924.66
#2012-06-13| 915.44
#2012-06-14| 922.60
#2012-06-15| 931.14
#2012-06-18| 934.61
#2012-06-19| 947.90
#2012-06-20| 944.63
#2012-06-21| 923.87
#2012-06-22| 927.44
#2012-06-25| 910.22
#2012-06-26| 912.07
#2012-06-27| 922.01
#2012-06-28| 920.54
#2012-06-29| 951.51
#2012-07-02| 946.77
#2012-07-03| 957.63
#2012-07-04| .
#2012-07-05| 956.78
#2012-07-06| 942.54
#2012-07-09| 940.85
#2012-07-10| 927.63
#2012-07-11| 922.12
#2012-07-12| 917.89
#2012-07-13| 934.78
#2012-07-16| 928.16
#2012-07-17| 932.35
#2012-07-18| 947.11
#2012-07-19| 951.52
#2012-07-20| 939.83
#2012-07-23| 933.38
#2012-07-24| 922.23
#2012-07-25| 924.92
#2012-07-26| 940.53
#2012-07-27| 961.65
#2012-07-30| 957.94
#2012-07-31| 954.48
#2012-08-01| 945.52
#2012-08-02| 939.57
#2012-08-03| 961.59
#2012-08-06| 962.92
#2012-08-07| 972.71
#2012-08-08| 971.87
#2012-08-09| 973.69
#2012-08-10| 977.25
#2012-08-13| 975.24
#2012-08-14| 973.86
#2012-08-15| 977.00
#2012-08-16| 985.68
#2012-08-17| 991.54
#2012-08-20| 988.84
#2012-08-21| 986.63
#2012-08-22| 982.17
#2012-08-23| 974.59
#2012-08-24| 978.38
#2012-08-27| 976.14
#2012-08-28| 974.15
#2012-08-29| 975.32
#2012-08-30| 965.95
#2012-08-31| 970.97
#2012-09-03| .
#2012-09-04| 966.18
#2012-09-05| 963.17
#2012-09-06| 985.60
#2012-09-07| 994.09
#2012-09-10| 988.46
#2012-09-11| 992.69
#2012-09-12| 996.50
#2012-09-13|1006.07
#2012-09-14|1014.56
#2012-09-17|1008.22
#2012-09-18|1007.57
#2012-09-19|1010.12
#2012-09-20|1001.38
#2012-09-21| 999.87
#2012-09-24| 998.01
#2012-09-25| 986.07
#2012-09-26| 980.78
#2012-09-27| 989.86
#2012-09-28| 986.72
#2012-10-01| 989.84
#2012-10-02| 990.01
#2012-10-03| 992.85
#2012-10-04| 999.75
#2012-10-05|1002.90
#2012-10-08|1000.27
#2012-10-09| 988.69
#2012-10-10| 981.01
#2012-10-11| 984.57
#2012-10-12| 984.10
#2012-10-15| 990.12
#2012-10-16|1000.76
#2012-10-17|1006.86
#2012-10-18|1006.77
#2012-10-19| 989.43
#2012-10-22| 987.34
#2012-10-23| 978.05
#2012-10-24| 973.64
#2012-10-25| 977.51
#2012-10-26| 977.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.53
#2012-11-01| 999.73
#2012-11-02| 990.24
#2012-11-05| 994.75
#2012-11-06|1005.65
#2012-11-07| 982.54
#2012-11-08| 971.12
#2012-11-09| 973.20
#2012-11-12| 976.25
#2012-11-13| 972.39
#2012-11-14| 951.63
#2012-11-15| 950.00
#2012-11-16| 953.74
#2012-11-19| 971.78
#2012-11-20| 971.60
#2012-11-21| 974.63
#2012-11-22| .
#2012-11-23| 987.14
#2012-11-26| 988.06
#2012-11-27| 986.04
#2012-11-28| 994.87
#2012-11-29|1000.91
#2012-11-30|1000.00
#2012-12-03| 991.30
#2012-12-04| 994.13
#2012-12-05|1002.87
#2012-12-06|1004.90
#2012-12-07|1008.89
#2012-12-10|1014.02
#2012-12-11|1018.08
#2012-12-12|1018.80
#2012-12-13|1014.16
#2012-12-14|1012.79
#2012-12-17|1021.82
#2012-12-18|1034.13
#2012-12-19|1029.39
#2012-12-20|1034.86
#2012-12-21|1027.57
#2012-12-24|1025.30
#2012-12-25|1025.30
#2012-12-26|1021.19
#2012-12-27|1020.53
#2012-12-28|1009.98
#2012-12-31|1028.05
#2013-01-01|1028.05
#2013-01-02|1054.33
#2013-01-03|1054.30
#2013-01-04|1061.15
#2013-01-07|1057.03
#2013-01-08|1050.44
#2013-01-09|1059.30
#2013-01-10|1063.57
#2013-01-11|1062.37
#2013-01-14|1064.58
#2013-01-15|1067.65
#2013-01-16|1063.76
#2013-01-17|1073.84
#2013-01-18|1081.96
#2013-01-21|1082.09
#2013-01-22|1086.29
#2013-01-23|1086.39
#2013-01-24|1092.45
#2013-01-25|1097.76
#2013-01-28|1097.59
#2013-01-29|1100.44
#2013-01-30|1091.77
#2013-01-31|1089.12
#2013-02-01|1101.32
#2013-02-04|1090.02
#2013-02-05|1100.84
#2013-02-06|1101.86
#2013-02-07|1101.77
#2013-02-08|1107.57
#2013-02-11|1107.01
#2013-02-12|1111.28
#2013-02-13|1117.67
#2013-02-14|1119.40
#2013-02-15|1120.60
#2013-02-18|1120.37
#2013-02-19|1129.85
#2013-02-20|1114.70
#2013-02-21|1105.23
#2013-02-22|1114.74
#2013-02-25|1093.03
#2013-02-26|1099.48
#2013-02-27|1118.82
#2013-02-28|1119.22
#2013-03-01|1117.43
#2013-03-04|1117.58
#2013-03-05|1132.05
#2013-03-06|1133.22
#2013-03-07|1135.30
#2013-03-08|1145.43
#2013-03-11|1148.04
#2013-03-12|1143.27
#2013-03-13|1148.84
#2013-03-14|1155.84
#2013-03-15|1154.72
#2013-03-18|1148.43
#2013-03-19|1146.27
#2013-03-20|1150.49
#2013-03-21|1138.41
#2013-03-22|1144.52
#2013-03-25|1136.67
#2013-03-26|1143.37
#2013-03-27|1143.44
#2013-03-28|1151.46
#2013-03-29|1151.46
#2013-04-01|1138.32
#2013-04-02|1136.10
#2013-04-03|1125.24
#2013-04-04|1128.91
#2013-04-05|1124.87
#2013-04-08|1131.82
#2013-04-09|1133.94
#2013-04-10|1150.86
#2013-04-11|1154.48
#2013-04-12|1148.98
#2013-04-15|1113.40
#2013-04-16|1129.73
#2013-04-17|1111.10
#2013-04-18|1104.39
#2013-04-19|1109.01
#2013-04-22|1110.27
#2013-04-23|1121.02
#2013-04-24|1130.67
#2013-04-25|1137.09
#2013-04-26|1133.16
#2013-04-29|1140.06
#2013-04-30|1144.71
#2013-05-01|1126.96
#2013-05-02|1139.27
#2013-05-03|1156.60
#2013-05-06|1162.87
#2013-05-07|1173.14
#2013-05-08|1180.36
#2013-05-09|1180.03
#2013-05-10|1184.06
#2013-05-13|1180.23
#2013-05-14|1194.22
#2013-05-15|1200.13
#2013-05-16|1195.33
#2013-05-17|1211.14
#2013-05-20|1213.28
#2013-05-21|1214.91
#2013-05-22|1203.19
#2013-05-23|1199.88
#2013-05-24|1197.15
#2013-05-27|1197.04
#2013-05-28|1205.66
#2013-05-29|1198.75
#2013-05-30|1205.72
#2013-05-31|1194.38
#2013-06-03|1200.01
#2013-06-04|1192.36
#2013-06-05|1172.68
#2013-06-06|1181.08
#2013-06-07|1199.93
#2013-06-10|1197.85
#2013-06-11|1186.78
#2013-06-12|1177.47
#2013-06-13|1194.62
#2013-06-14|1188.96
#2013-06-17|1196.80
#2013-06-18|1211.06
#2013-06-19|1195.66
#2013-06-20|1167.78
#2013-06-21|1168.36
#2013-06-24|1150.40
#2013-06-25|1162.86
#2013-06-26|1173.66
#2013-06-27|1185.23
#2013-06-28|1176.70
#2013-07-01|1188.53
#2013-07-02|1179.70
#2013-07-03|1181.47
#2013-07-04|1181.70
#2013-07-05|1198.58
#2013-07-08|1202.40
#2013-07-09|1217.14
#2013-07-10|1218.41
#2013-07-11|1236.33
#2013-07-12|1232.98
#2013-07-15|1235.94
#2013-07-16|1228.49
#2013-07-17|1232.82
#2013-07-18|1242.90
#2013-07-19|1253.20
#2013-07-22|1254.75
#2013-07-23|1252.79
#2013-07-24|1247.50
#2013-07-25|1250.08
#2013-07-26|1246.23
#2013-07-29|1242.09
#2013-07-30|1246.46
#2013-07-31|1249.95
#2013-08-01|1272.00
#2013-08-02|1274.67
#2013-08-05|1271.96
#2013-08-06|1262.48
#2013-08-07|1258.31
#2013-08-08|1264.52
#2013-08-09|1262.28
#2013-08-12|1264.51
#2013-08-13|1269.31
#2013-08-14|1260.46
#2013-08-15|1243.96
#2013-08-16|1245.37
#2013-08-19|1240.47
#2013-08-20|1243.57
#2013-08-21|1235.93
#2013-08-22|1252.09
#2013-08-23|1253.59
#2013-08-26|1250.34
#2013-08-27|1224.46
#2013-08-28|1227.00
#2013-08-29|1231.95
#2013-08-30|1223.24
#2013-09-02|1223.27
#2013-09-03|1229.95
#2013-09-04|1241.96
#2013-09-05|1247.06
#2013-09-06|1247.55
#2013-09-09|1263.31
#2013-09-10|1280.69
#2013-09-11|1286.18
#2013-09-12|1280.33
#2013-09-13|1283.41
#2013-09-16|1297.42
#2013-09-17|1303.61
#2013-09-18|1317.29
#2013-09-19|1320.03
#2013-09-20|1305.54
#2013-09-23|1301.96
#2013-09-24|1305.80
#2013-09-25|1301.72
#2013-09-26|1306.57
#2013-09-27|1299.40
#2013-09-30|1293.27
#2013-10-01|1303.49
#2013-10-02|1299.45
#2013-10-03|1285.19
#2013-10-04|1291.72
#2013-10-07|1283.44
#2013-10-08|1268.04
#2013-10-09|1265.21
#2013-10-10|1297.09
#2013-10-11|1305.70
#2013-10-14|1310.00
#2013-10-15|1298.24
#2013-10-16|1308.54
#2013-10-17|1319.32
#2013-10-18|1333.75
#2013-10-21|1337.72
#2013-10-22|1343.89
#2013-10-23|1343.35
#2013-10-24|1349.44
#2013-10-25|1354.59
#2013-10-28|1352.68
#2013-10-29|1357.02
#2013-10-30|1348.16
#2013-10-31|1348.18
#2013-11-01|1355.83
#2013-11-04|1362.36
#2013-11-05|1359.18
#2013-11-06|1362.73
#2013-11-07|1345.59
#2013-11-08|1363.55
#2013-11-11|1364.31
#2013-11-12|1365.02
#2013-11-13|1374.66
#2013-11-14|1379.06
#2013-11-15|1386.29
#2013-11-18|1387.14
#2013-11-19|1379.22
#2013-11-20|1373.13
#2013-11-21|1385.29
#2013-11-22|1393.87
#2013-11-25|1390.52
#2013-11-26|1394.52
#2013-11-27|1400.48
#2013-11-28|1400.50
#2013-11-29|1397.31
#2013-12-02|1391.75
#2013-12-03|1383.00
#2013-12-04|1377.78
#2013-12-05|1378.29
#2013-12-06|1397.64
#2013-12-09|1399.16
#2013-12-10|1396.13
#2013-12-11|1375.20
#2013-12-12|1375.93
#2013-12-13|1380.46
#2013-12-16|1394.70
#2013-12-17|1394.35
#2013-12-18|1414.87
#2013-12-19|1415.44
#2013-12-20|1427.16
#2013-12-23|1434.49
#2013-12-24|1441.11
#2013-12-25|1441.11
#2013-12-26|1449.00
#2013-12-27|1448.28
#2013-12-30|1448.02
#2013-12-31|1454.31
#2014-01-01|1454.31
#2014-01-02|1435.12
#2014-01-03|1438.53
#2014-01-06|1428.45
#2014-01-07|1436.97
#2014-01-08|1435.25
#2014-01-09|1439.55
#2014-01-10|1443.51
#2014-01-13|1427.08
#2014-01-14|1440.84
#2014-01-15|1452.44
#2014-01-16|1449.31
#2014-01-17|1442.35
#2014-01-20|1442.63
#2014-01-21|1443.14
#2014-01-22|1447.07
#2014-01-23|1431.15
#2014-01-24|1387.64
#2014-01-27|1385.37
#2014-01-28|1396.97
#2014-01-29|1384.36
#2014-01-30|1397.59
#2014-01-31|1389.74
#2014-02-03|1351.17
#2014-02-04|1361.22
#2014-02-05|1358.52
#2014-02-06|1377.17
#2014-02-07|1396.42
#2014-02-10|1389.78
#2014-02-11|1404.31
#2014-02-12|1411.42
#2014-02-13|1417.00
#2014-02-14|1424.01
#2014-02-17|1424.04
#2014-02-18|1425.12
#2014-02-19|1414.70
#2014-02-20|1426.46
#2014-02-21|1426.17
#2014-02-24|1436.82
#2014-02-25|1431.68
#2014-02-26|1433.60
#2014-02-27|1441.36
#2014-02-28|1445.50
#2014-03-03|1435.24
#2014-03-04|1458.50
#2014-03-05|1459.20
#2014-03-06|1466.40
#2014-03-07|1468.72
#2014-03-10|1461.69
#2014-03-11|1450.64
#2014-03-12|1449.40
#2014-03-13|1429.31
#2014-03-14|1424.52
#2014-03-17|1441.86
#2014-03-18|1451.64
#2014-03-19|1438.89
#2014-03-20|1441.37
#2014-03-21|1442.59
#2014-03-24|1433.10
#2014-03-25|1441.89
#2014-03-26|1426.57
#2014-03-27|1423.17
#2014-03-28|1432.75
#2014-03-31|1449.91
#2014-04-01|1461.00
#2014-04-02|1470.23
#2014-04-03|1469.29
#2014-04-04|1449.09
#2014-04-07|1428.44
#2014-04-08|1431.20
#2014-04-09|1449.09
#2014-04-10|1420.98
#2014-04-11|1405.57
#2014-04-14|1414.23
#2014-04-15|1423.10
#2014-04-16|1443.24
#2014-04-17|1454.02
#2014-04-18|1453.83
#2014-04-21|1458.40
#2014-04-22|1461.51
#2014-04-23|1462.57
#2014-04-24|1459.66
#2014-04-25|1444.52
#2014-04-28|1444.37
#2014-04-29|1448.67
#2014-04-30|1460.11
#2014-05-01|1457.47
#2014-05-02|1457.29
#2014-05-05|1458.60
#2014-05-06|1445.79
#2014-05-07|1455.67
#2014-05-08|1455.28
#2014-05-09|1457.24
#2014-05-12|1480.06
#2014-05-13|1479.27
#2014-05-14|1466.06
#2014-05-15|1452.16
#2014-05-16|1456.74
#2014-05-19|1463.29
#2014-05-20|1444.43
#2014-05-21|1455.83
#2014-05-22|1460.58
#2014-05-23|1471.23
#2014-05-26|1471.60
#2014-05-27|1479.53
#2014-05-28|1480.03
#2014-05-29|1486.27
#2014-05-30|1485.62
#2014-06-02|1489.55
#2014-06-03|1487.40
#2014-06-04|1487.92
#2014-06-05|1505.20
#2014-06-06|1519.54
#2014-06-09|1528.94
#2014-06-10|1525.47
#2014-06-11|1515.92
#2014-06-12|1500.61
#2014-06-13|1505.27
#2014-06-16|1504.36
#2014-06-17|1507.72
#2014-06-18|1514.84
#2014-06-19|1517.17
#2014-06-20|1523.34
#2014-06-23|1516.25
#2014-06-24|1501.99
#2014-06-25|1506.14
#2014-06-26|1503.43
#2014-06-27|1509.03
#2014-06-30|1507.52
#2014-07-01|1516.97
#2014-07-02|1514.39
#2014-07-03|1526.35
#2014-07-04|1526.92
#2014-07-07|1515.44
#2014-07-08|1503.95
#2014-07-09|1505.91
#2014-07-10|1495.44
#2014-07-11|1501.66
#2014-07-14|1510.00
#2014-07-15|1508.10
#2014-07-16|1514.02
#2014-07-17|1493.94
#2014-07-18|1509.23
#2014-07-21|1505.96
#2014-07-22|1514.56
#2014-07-23|1507.84
#2014-07-24|1504.11
#2014-07-25|1497.69
#2014-07-28|1490.12
#2014-07-29|1475.90
#2014-07-30|1479.24
#2014-07-31|1450.13
#2014-08-01|1448.65
#2014-08-04|1453.85
#2014-08-05|1447.42
#2014-08-06|1443.56
#2014-08-07|1442.58
#2014-08-08|1460.42
#2014-08-11|1467.53
#2014-08-12|1463.29
#2014-08-13|1475.17
#2014-08-14|1481.76
#2014-08-15|1478.88
#2014-08-18|1500.19
#2014-08-19|1504.44
#2014-08-20|1513.77
#2014-08-21|1515.53
#2014-08-22|1510.31
#2014-08-25|1514.90
#2014-08-26|1513.42
#2014-08-27|1511.99
#2014-08-28|1508.45
#2014-08-29|1510.64
#2014-09-01|1510.50
#2014-09-02|1514.96
#2014-09-03|1515.31
#2014-09-04|1516.27
#2014-09-05|1519.82
#2014-09-08|1519.39
#2014-09-09|1510.43
#2014-09-10|1512.53
#2014-09-11|1515.34
#2014-09-12|1508.60
#2014-09-15|1504.91
#2014-09-16|1511.44
#2014-09-17|1516.84
#2014-09-18|1524.16
#2014-09-19|1519.22
#2014-09-22|1500.83
#2014-09-23|1488.45
#2014-09-24|1495.98
#2014-09-25|1473.81
#2014-09-26|1486.74
#2014-09-29|1483.78
#2014-09-30|1479.35
#2014-10-01|1452.02
#2014-10-02|1453.39
#2014-10-03|1471.29
#2014-10-06|1467.15
#2014-10-07|1434.23
#2014-10-08|1458.36
#2014-10-09|1424.94
#2014-10-10|1399.59
#2014-10-13|1381.68
#2014-10-14|1396.12
#2014-10-15|1395.61
#2014-10-16|1406.82
#2014-10-17|1430.39
#2014-10-20|1433.58
#2014-10-21|1466.67
#2014-10-22|1446.65
#2014-10-23|1477.35
#2014-10-24|1488.07
#2014-10-27|1486.59
#2014-10-28|1515.84
#2014-10-29|1509.49
#2014-10-30|1516.80
#2014-10-31|1536.58
#2014-11-03|1532.64
#2014-11-04|1531.16
#2014-11-05|1539.33
#2014-11-06|1553.24
#2014-11-07|1554.76
#2014-11-10|1563.00
#2014-11-11|1560.78
#2014-11-12|1564.85
#2014-11-13|1559.40
#2014-11-14|1559.77
#2014-11-17|1557.14
#2014-11-18|1566.02
#2014-11-19|1560.72
#2014-11-20|1565.26
#2014-11-21|1579.43
#2014-11-24|1586.42
#2014-11-25|1589.57
#2014-11-26|1588.92
#2014-11-27|1588.59
#2014-11-28|1572.57
#2014-12-01|1551.47
#2014-12-02|1564.11
#2014-12-03|1583.44
#2014-12-04|1574.48
#2014-12-05|1577.31
#2014-12-08|1556.90
#2014-12-09|1562.61
#2014-12-10|1531.47
#2014-12-11|1536.92
#2014-12-12|1509.64
#2014-12-15|1505.91
#2014-12-16|1508.27
#2014-12-17|1528.79
#2014-12-18|1566.43
#2014-12-19|1572.37
#2014-12-22|1585.60
#2014-12-23|1594.77
#2014-12-24|1595.13
#2014-12-25|1595.13
#2014-12-26|1596.83
#2014-12-29|1597.23
#2014-12-30|1588.95
#2014-12-31|1573.04
#2015-01-01|1573.04
#2015-01-02|1568.49
#2015-01-05|1533.55
#2015-01-06|1515.08
#2015-01-07|1525.14
#2015-01-08|1554.95
#2015-01-09|1540.51
#2015-01-12|1530.44
#2015-01-13|1528.47
#2015-01-14|1520.12
#2015-01-15|1509.26
#2015-01-16|1521.37
#2015-01-19|1521.92
#2015-01-20|1526.52
#2015-01-21|1534.93
#2015-01-22|1559.95
#2015-01-23|1549.68
#2015-01-26|1554.46
#2015-01-27|1536.25
#2015-01-28|1521.25
#2015-01-29|1535.04
#2015-01-30|1512.52
#2015-02-02|1535.74
#2015-02-03|1563.98
#2015-02-04|1553.12
#2015-02-05|1571.82
#2015-02-06|1571.49
#2015-02-09|1567.63
#2015-02-10|1577.28
#2015-02-11|1578.13
#2015-02-12|1593.67
#2015-02-13|1602.24
#2015-02-16|1602.05
#2015-02-17|1603.34
#2015-02-18|1611.18
#2015-02-19|1612.37
#2015-02-20|1625.02
#2015-02-23|1619.49
#2015-02-24|1624.08
#2015-02-25|1626.15
#2015-02-26|1622.36
#2015-02-27|1615.75
#2015-03-02|1629.89
#2015-03-03|1617.84
#2015-03-04|1606.27
#2015-03-05|1609.45
#2015-03-06|1588.44
#2015-03-09|1599.01
#2015-03-10|1570.37
#2015-03-11|1571.85
#2015-03-12|1591.85
#2015-03-13|1578.09
#2015-03-16|1601.97
#2015-03-17|1597.31
#2015-03-18|1615.83
#2015-03-19|1605.91
#2015-03-20|1616.17
#2015-03-23|1607.62
#2015-03-24|1603.15
#2015-03-25|1575.45
#2015-03-26|1574.58
#2015-03-27|1578.96
#2015-03-30|1598.72
#2015-03-31|1588.21
#2015-04-01|1579.34
#2015-04-02|1583.27
#2015-04-03|1583.86
#2015-04-06|1596.12
#2015-04-07|1593.20
#2015-04-08|1596.34
#2015-04-09|1604.48
#2015-04-10|1625.53
#2015-04-13|1610.65
#2015-04-14|1612.00
#2015-04-15|1615.89
#2015-04-16|1611.13
#2015-04-17|1591.75
#2015-04-20|1608.81
#2015-04-21|1602.47
#2015-04-22|1608.73
#2015-04-23|1608.50
#2015-04-24|1600.01
#2015-04-27|1598.22
#2015-04-28|1603.70
#2015-04-29|1597.94
#2015-04-30|1580.12
#2015-05-01|1594.92
#2015-05-04|1599.16
#2015-05-05|1580.32
#2015-05-06|1578.12
#2015-05-07|1584.41
#2015-05-08|1600.69
#2015-05-11|1599.21
#2015-05-12|1596.17
#2015-05-13|1599.10
#2015-05-14|1614.89
#2015-05-15|1614.28
#2015-05-18|1618.75
#2015-05-19|1615.45
#2015-05-20|1615.03
#2015-05-21|1621.53
#2015-05-22|1614.98
#2015-05-25|1615.03
#2015-05-26|1597.49
#2015-05-27|1608.42
#2015-05-28|1601.64
#2015-05-29|1585.22
#2015-06-01|1589.34
#2015-06-02|1593.62
#2015-06-03|1604.24
#2015-06-04|1586.40
#2015-06-05|1589.91
#2015-06-08|1579.51
#2015-06-09|1580.15
#2015-06-10|1597.56
#2015-06-11|1604.27
#2015-06-12|1595.37
#2015-06-15|1583.38
#2015-06-16|1586.30
#2015-06-17|1588.32
#2015-06-18|1605.75
#2015-06-19|1598.87
#2015-06-22|1606.45
#2015-06-23|1604.33
#2015-06-24|1588.21
#2015-06-25|1578.73
#2015-06-26|1580.10
#2015-06-29|1548.78
#2015-06-30|1550.13
#2015-07-01|1556.96
#2015-07-02|1556.00
#2015-07-03|1556.29
#2015-07-06|1547.29
#2015-07-07|1555.34
#2015-07-08|1528.45
#2015-07-09|1532.32
#2015-07-10|1547.33
#2015-07-13|1562.31
#2015-07-14|1567.85
#2015-07-15|1561.49
#2015-07-16|1570.18
#2015-07-17|1567.83
#2015-07-20|1568.61
#2015-07-21|1552.77
#2015-07-22|1546.04
#2015-07-23|1529.97
#2015-07-24|1512.63
#2015-07-27|1503.31
#2015-07-28|1526.77
#2015-07-29|1549.02
#2015-07-30|1547.81
#2015-07-31|1547.19
#2015-08-03|1537.67
#2015-08-04|1535.11
#2015-08-05|1543.71
#2015-08-06|1534.80
#2015-08-07|1529.01
#2015-08-10|1557.66
#2015-08-11|1537.27
#2015-08-12|1537.40
#2015-08-13|1535.36
#2015-08-14|1545.72
#2015-08-17|1551.79
#2015-08-18|1547.89
#2015-08-19|1532.72
#2015-08-20|1500.61
#2015-08-21|1461.75
#2015-08-24|1411.49
#2015-08-25|1391.65
#2015-08-26|1432.76
#2015-08-27|1467.47
#2015-08-28|1472.33
#2015-08-31|1459.01
#2015-09-01|1419.05
#2015-09-02|1444.52
#2015-09-03|1449.53
#2015-09-04|1428.88
#2015-09-07|1428.69
#2015-09-08|1467.86
#2015-09-09|1453.12
#2015-09-10|1455.82
#2015-09-11|1461.37
#2015-09-14|1452.31
#2015-09-15|1476.98
#2015-09-16|1491.28
#2015-09-17|1483.00
#2015-09-18|1454.45
#2015-09-21|1460.88
#2015-09-22|1439.51
#2015-09-23|1429.38
#2015-09-24|1418.99
#2015-09-25|1422.43
#2015-09-28|1392.79
#2015-09-29|1400.47
#2015-09-30|1424.08
#2015-10-01|1422.27
#2015-10-02|1441.42
#2015-10-05|1481.09
#2015-10-06|1481.93
#2015-10-07|1503.10
#2015-10-08|1525.08
#2015-10-09|1527.85
#2015-10-12|1525.51
#2015-10-13|1507.99
#2015-10-14|1493.20
#2015-10-15|1508.01
#2015-10-16|1505.62
#2015-10-19|1504.67
#2015-10-20|1512.78
#2015-10-21|1508.21
#2015-10-22|1546.62
#2015-10-23|1553.80
#2015-10-26|1548.79
#2015-10-27|1530.65
#2015-10-28|1549.35
#2015-10-29|1547.77
#2015-10-30|1546.73
#2015-11-02|1565.58
#2015-11-03|1563.50
#2015-11-04|1561.22
#2015-11-05|1562.20
#2015-11-06|1566.19
#2015-11-09|1553.23
#2015-11-10|1554.26
#2015-11-11|1556.09
#2015-11-12|1529.92
#2015-11-13|1522.30
#2015-11-16|1543.25
#2015-11-17|1540.98
#2015-11-18|1563.78
#2015-11-19|1568.59
#2015-11-20|1577.77
#2015-11-23|1572.56
#2015-11-24|1573.26
#2015-11-25|1574.00
#2015-11-26|1574.30
#2015-11-27|1577.02
#2015-11-30|1569.07
#2015-12-01|1575.98
#2015-12-02|1557.85
#2015-12-03|1537.45
#2015-12-04|1556.11
#2015-12-07|1541.72
#2015-12-08|1522.85
#2015-12-09|1517.02
#2015-12-10|1522.19
#2015-12-11|1496.54
#2015-12-14|1497.02
#2015-12-15|1499.63
#2015-12-16|1524.36
#2015-12-17|1501.13
#2015-12-18|1479.79
#2015-12-21|1490.47
#2015-12-22|1507.94
#2015-12-23|1528.25
#2015-12-24|1526.97
#2015-12-25|1526.97
#2015-12-28|1523.12
#2015-12-29|1537.94
#2015-12-30|1527.78
#2015-12-31|1515.91
#2016-01-01|1515.91
#2016-01-04|1493.27
#2016-01-05|1496.05
#2016-01-06|1471.41
#2016-01-07|1429.79
#2016-01-08|1414.21
#2016-01-11|1413.73
#2016-01-12|1423.75
#2016-01-13|1389.72
#2016-01-14|1409.04
#2016-01-15|1382.54
#2016-01-18|1382.14
#2016-01-19|1380.29
#2016-01-20|1364.84
#2016-01-21|1371.46
#2016-01-22|1391.77
#2016-01-25|1369.87
#2016-01-26|1396.25
#2016-01-27|1379.63
#2016-01-28|1386.72
#2016-01-29|1427.67
#2016-02-01|1422.94
#2016-02-02|1394.70
#2016-02-03|1411.24
#2016-02-04|1436.62
#2016-02-05|1412.65
#2016-02-08|1398.23
#2016-02-09|1401.24
#2016-02-10|1397.44
#2016-02-11|1372.60
#2016-02-12|1398.68
#2016-02-15|1399.00
#2016-02-16|1428.07
#2016-02-17|1451.84
#2016-02-18|1450.15
#2016-02-19|1447.50
#2016-02-22|1469.04
#2016-02-23|1453.93
#2016-02-24|1457.39
#2016-02-25|1473.61
#2016-02-26|1478.24
#2016-02-29|1469.06
#2016-03-01|1498.82
#2016-03-02|1502.73
#2016-03-03|1513.80
#2016-03-04|1522.23
#2016-03-07|1527.31
#2016-03-08|1505.99
#2016-03-09|1511.64
#2016-03-10|1506.51
#2016-03-11|1530.87
#2016-03-14|1529.25
#2016-03-15|1525.04
#2016-03-16|1534.74
#2016-03-17|1567.60
#2016-03-18|1577.88
#2016-03-21|1581.33
#2016-03-22|1577.56
#2016-03-23|1565.70
#2016-03-24|1565.76
#2016-03-25|1565.76
#2016-03-28|1566.36
#2016-03-29|1581.00
#2016-03-30|1587.06
#2016-03-31|1584.42
#2016-04-01|1590.17
#2016-04-04|1574.56
#2016-04-05|1563.26
#2016-04-06|1570.99
#2016-04-07|1557.39
#2016-04-08|1566.76
#2016-04-11|1564.11
#2016-04-12|1575.77
#2016-04-13|1600.55
#2016-04-14|1598.56
#2016-04-15|1600.27
#2016-04-18|1608.30
#2016-04-19|1615.69
#2016-04-20|1615.07
#2016-04-21|1608.57
#2016-04-22|1617.06
#2016-04-25|1605.66
#2016-04-26|1619.72
#2016-04-27|1631.45
#2016-04-28|1615.50
#2016-04-29|1605.87
#2016-05-02|1614.79
#2016-05-03|1600.15
#2016-05-04|1583.98
#2016-05-05|1581.50
#2016-05-06|1592.64
#2016-05-09|1585.75
#2016-05-10|1612.12
#2016-05-11|1600.82
#2016-05-12|1598.84
#2016-05-13|1579.19
#2016-05-16|1594.57
#2016-05-17|1584.46
#2016-05-18|1581.17
#2016-05-19|1566.54
#2016-05-20|1577.94
#2016-05-23|1575.15
#2016-05-24|1596.33
#2016-05-25|1605.83
#2016-05-26|1605.65
#2016-05-27|1611.92
#2016-05-30|1611.74
#2016-05-31|1612.48
#2016-06-01|1615.24
#2016-06-02|1620.84
#2016-06-03|1620.52
#2016-06-06|1634.48
#2016-06-07|1638.64
#2016-06-08|1648.65
#2016-06-09|1645.08
#2016-06-10|1625.54
#2016-06-13|1613.35
#2016-06-14|1616.82
#2016-06-15|1616.44
#2016-06-16|1620.34
#2016-06-17|1620.80
#2016-06-20|1637.68
#2016-06-21|1633.53
#2016-06-22|1629.69
#2016-06-23|1651.01
#2016-06-24|1583.50
#2016-06-27|1544.29
#2016-06-28|1568.88
#2016-06-29|1595.18
#2016-06-30|1627.26
#2016-07-01|1632.15
#2016-07-04|1633.53
#2016-07-05|1618.13
#2016-07-06|1624.59
#2016-07-07|1627.70
#2016-07-08|1657.55
#2016-07-11|1666.18
#2016-07-12|1679.14
#2016-07-13|1683.90
#2016-07-14|1692.62
#2016-07-15|1693.33
#2016-07-18|1691.88
#2016-07-19|1691.56
#2016-07-20|1700.97
#2016-07-21|1689.58
#2016-07-22|1689.36
#2016-07-25|1681.71
#2016-07-26|1694.64
#2016-07-27|1688.29
#2016-07-28|1684.66
#2016-07-29|1682.88
#2016-08-01|1679.97
#2016-08-02|1665.62
#2016-08-03|1671.90
#2016-08-04|1674.32
#2016-08-05|1690.53
#2016-08-08|1690.22
#2016-08-09|1691.50
#2016-08-10|1691.80
#2016-08-11|1701.35
#2016-08-12|1697.51
#2016-08-15|1706.97
#2016-08-16|1697.71
#2016-08-17|1702.11
#2016-08-18|1707.10
#2016-08-19|1710.12
#2016-08-22|1710.32
#2016-08-23|1714.06
#2016-08-24|1707.06
#2016-08-25|1708.46
#2016-08-26|1706.05
#2016-08-29|1712.34
#2016-08-30|1709.79
#2016-08-31|1702.85
#2016-09-01|1706.00
#2016-09-02|1714.64
#2016-09-05|1715.28
#2016-09-06|1710.33
#2016-09-07|1710.93
#2016-09-08|1707.51
#2016-09-09|1659.05
#2016-09-12|1680.30
#2016-09-13|1655.35
#2016-09-14|1652.96
#2016-09-15|1669.35
#2016-09-16|1657.59
#2016-09-19|1663.91
#2016-09-20|1664.36
#2016-09-21|1687.04
#2016-09-22|1701.92
#2016-09-23|1688.96
#2016-09-26|1681.78
#2016-09-27|1692.70
#2016-09-28|1703.69
#2016-09-29|1693.25
#2016-09-30|1707.99
#2016-10-03|1705.41
#2016-10-04|1692.33
#2016-10-05|1703.40
#2016-10-06|1704.23
#2016-10-07|1685.11
#2016-10-10|1686.62
#2016-10-11|1667.38
#2016-10-12|1670.27
#2016-10-13|1664.73
#2016-10-14|1668.16
#2016-10-17|1665.53
#2016-10-18|1671.17
#2016-10-19|1676.90
#2016-10-20|1666.24
#2016-10-21|1666.97
#2016-10-24|1674.38
#2016-10-25|1669.01
#2016-10-26|1672.89
#2016-10-27|1661.20
#2016-10-28|1668.57
#2016-10-31|1670.87
#2016-11-01|1657.39
#2016-11-02|1650.69
#2016-11-03|1646.32
#2016-11-04|1648.22
#2016-11-07|1686.31
#2016-11-08|1693.65
#2016-11-09|1728.39
#2016-11-10|1756.66
#2016-11-11|1764.09
#2016-11-14|1768.27
#2016-11-15|1772.92
#2016-11-16|1768.86
#2016-11-17|1774.41
#2016-11-18|1773.18
#2016-11-21|1785.35
#2016-11-22|1795.20
#2016-11-23|1808.12
#2016-11-24|1808.27
#2016-11-25|1816.21
#2016-11-28|1804.55
#2016-11-29|1805.23
#2016-11-30|1802.45
#2016-12-01|1809.07
#2016-12-02|1806.64
#2016-12-05|1811.93
#2016-12-06|1817.20
#2016-12-07|1845.90
#2016-12-08|1845.11
#2016-12-09|1849.91
#2016-12-12|1843.27
#2016-12-13|1843.87
#2016-12-14|1825.09
#2016-12-15|1827.08
#2016-12-16|1824.11
#2016-12-19|1833.16
#2016-12-20|1845.26
#2016-12-21|1836.16
#2016-12-22|1832.84
#2016-12-23|1834.80
#2016-12-26|1834.80
#2016-12-27|1838.59
#2016-12-28|1821.78
#2016-12-29|1823.86
#2016-12-30|1815.91
#2017-01-02|1815.91
#2017-01-03|1828.87
#2017-01-04|1842.46
#2017-01-05|1835.13
#2017-01-06|1843.31
#2017-01-09|1831.07
#2017-01-10|1835.52
#2017-01-11|1845.34
#2017-01-12|1840.05
#2017-01-13|1848.58
#2017-01-16|1848.50
#2017-01-17|1833.78
#2017-01-18|1841.81
#2017-01-19|1845.36
#2017-01-20|1845.76
#2017-01-23|1836.78
#2017-01-24|1857.44
#2017-01-25|1875.09
#2017-01-26|1870.97
#2017-01-27|1869.75
#2017-01-30|1857.29
#2017-01-31|1846.93
#2017-02-01|1842.19
#2017-02-02|1838.88
#2017-02-03|1855.25
#2017-02-06|1850.74
#2017-02-07|1854.66
#2017-02-08|1854.63
#2017-02-09|1868.06
#2017-02-10|1880.04
#2017-02-13|1894.46
#2017-02-14|1897.20
#2017-02-15|1906.08
#2017-02-16|1907.68
#2017-02-17|1909.96
#2017-02-20|1910.08
#2017-02-21|1919.75
#2017-02-22|1916.31
#2017-02-23|1906.81
#2017-02-24|1915.58
#2017-02-27|1921.66
#2017-02-28|1909.24
#2017-03-01|1940.30
#2017-03-02|1923.91
#2017-03-03|1925.59
#2017-03-06|1920.70
#2017-03-07|1915.79
#2017-03-08|1909.25
#2017-03-09|1901.79
#2017-03-10|1913.72
#2017-03-13|1915.94
#2017-03-14|1901.90
#2017-03-15|1921.25
#2017-03-16|1916.08
#2017-03-17|1926.63
#2017-03-20|1920.47
#2017-03-21|1891.78
#2017-03-22|1898.17
#2017-03-23|1895.32
#2017-03-24|1888.58
#2017-03-27|1883.25
#2017-03-28|1901.07
#2017-03-29|1901.13
#2017-03-30|1911.37
#2017-03-31|1906.94
#2017-04-03|1896.90
#2017-04-04|1901.26
#2017-04-05|1895.21
#2017-04-06|1901.95
#2017-04-07|1902.90
#2017-04-10|1908.33
#2017-04-11|1910.05
#2017-04-12|1885.68
#2017-04-13|1873.19
#2017-04-14|1873.19
#2017-04-17|1892.95
#2017-04-18|1890.92
#2017-04-19|1893.94
#2017-04-20|1914.14
#2017-04-21|1913.41
#2017-04-24|1938.55
#2017-04-25|1947.99
#2017-04-26|1947.71
#2017-04-27|1953.52
#2017-04-28|1945.37
#2017-05-01|1942.92
#2017-05-02|1946.88
#2017-05-03|1942.84
#2017-05-04|1946.27
#2017-05-05|1957.87
#2017-05-08|1952.70
#2017-05-09|1952.55
#2017-05-10|1951.77
#2017-05-11|1949.96
#2017-05-12|1939.30
#2017-05-15|1950.92
#2017-05-16|1950.43
#2017-05-17|1911.40
#2017-05-18|1914.04
#2017-05-19|1936.62
#2017-05-22|1951.59
#2017-05-23|1955.78
#2017-05-24|1960.22
#2017-05-25|1972.13
#2017-05-26|1973.36
#2017-05-29|1973.61
#2017-05-30|1974.58
#2017-05-31|1977.74
#2017-06-01|1995.59
#2017-06-02|2002.59
#2017-06-05|1995.63
#2017-06-06|1984.55
#2017-06-07|1981.83
#2017-06-08|1989.95
#2017-06-09|1993.54
#2017-06-12|1999.30
#2017-06-13|2008.69
#2017-06-14|2003.96
#2017-06-15|2013.73
#2017-06-16|2018.99
#2017-06-19|2031.72
#2017-06-20|2009.63
#2017-06-21|1998.65
#2017-06-22|1994.24
#2017-06-23|2003.21
#2017-06-26|2003.40
#2017-06-27|1988.64
#2017-06-28|2010.49
#2017-06-29|1991.80
#2017-06-30|2004.55
#2017-07-03|2013.70
#2017-07-04|2014.10
#2017-07-05|2020.05
#2017-07-06|1999.15
#2017-07-07|2015.35
#2017-07-10|2019.64
#2017-07-11|2020.65
#2017-07-12|2033.63
#2017-07-13|2035.52
#2017-07-14|2044.57
#2017-07-17|2043.62
#2017-07-18|2041.63
#2017-07-19|2048.96
#2017-07-20|2041.27
#2017-07-21|2037.31
#2017-07-24|2032.91
#2017-07-25|2034.58
#2017-07-26|2033.58
#2017-07-27|2029.46
#2017-07-28|2030.75
#2017-07-31|2029.18
#2017-08-01|2028.28
#2017-08-02|2030.90
#2017-08-03|2034.35
#2017-08-04|2037.47
#2017-08-07|2038.29
#2017-08-08|2033.23
#2017-08-09|2032.82
#2017-08-10|2005.66
#2017-08-11|2008.08
#2017-08-14|2030.54
#2017-08-15|2026.02
#2017-08-16|2031.54
#2017-08-17|1999.98
#2017-08-18|1994.28
#2017-08-21|1995.08
#2017-08-22|2017.89
#2017-08-23|2005.15
#2017-08-24|2001.76
#2017-08-25|2007.03
#2017-08-28|2009.60
#2017-08-29|2022.14
#2017-08-30|2032.59
#2017-08-31|2042.93
#2017-09-01|2046.41
#2017-09-04|2046.11
#2017-09-05|2027.71
#2017-09-06|2029.72
#2017-09-07|2034.74
#2017-09-08|2040.71
#2017-09-11|2059.85
#2017-09-12|2069.53
#2017-09-13|2064.63
#2017-09-14|2072.74
#2017-09-15|2083.36
#2017-09-18|2099.55
#2017-09-19|2101.72
#2017-09-20|2113.44
#2017-09-21|2116.37
#2017-09-22|2123.48
#2017-09-25|2118.56
#2017-09-26|2118.53
#2017-09-27|2127.19
#2017-09-28|2125.68
#2017-09-29|2130.01
#2017-10-02|2146.27
#2017-10-03|2150.76
#2017-10-04|2149.23
#2017-10-05|2155.88
#2017-10-06|2155.51
#2017-10-09|2150.62
#2017-10-10|2152.54
#2017-10-11|2152.40
#2017-10-12|2163.98
#2017-10-13|2159.55
#2017-10-16|2161.79
#2017-10-17|2155.06
#2017-10-18|2161.04
#2017-10-19|2169.48
#2017-10-20|2192.09
#2017-10-23|2179.60
#2017-10-24|2189.64
#2017-10-25|2175.74
#2017-10-26|2183.17
#2017-10-27|2185.77
#2017-10-30|2169.26
#2017-10-31|2167.25
#2017-11-01|2163.11
#2017-11-02|2173.81
#2017-11-03|2171.74
#2017-11-06|2171.69
#2017-11-07|2172.53
#2017-11-08|2172.75
#2017-11-09|2151.05
#2017-11-10|2154.27
#2017-11-13|2146.68
#2017-11-14|2141.03
#2017-11-15|2125.58
#2017-11-16|2150.69
#2017-11-17|2140.96
#2017-11-20|2150.19
#2017-11-21|2165.46
#2017-11-22|2165.19
#2017-11-23|2165.36
#2017-11-24|2169.26
#2017-11-27|2170.40
#2017-11-28|2194.59
#2017-11-29|2198.51
#2017-11-30|2228.76
#2017-12-01|2207.66
#2017-12-04|2212.34
#2017-12-05|2197.89
#2017-12-06|2200.54
#2017-12-07|2217.17
#2017-12-08|2225.15
#2017-12-11|2221.02
#2017-12-12|2224.22
#2017-12-13|2232.64
#2017-12-14|2217.63
#2017-12-15|2238.33
#2017-12-18|2251.91
#2017-12-19|2250.13
#2017-12-20|2254.69
#2017-12-21|2256.23
#2017-12-22|2255.67
#2017-12-25|2255.67
#2017-12-26|2256.02
#2017-12-27|2261.91
#2017-12-28|2266.46
#2017-12-29|2259.80
#2018-01-01|2259.80
#2018-01-02|2273.78
#2018-01-03|2289.69
#2018-01-04|2306.11
#2018-01-05|2323.25
#2018-01-08|2334.37
#2018-01-09|2346.17
#2018-01-10|2340.31
#2018-01-11|2365.00
#2018-01-12|2381.36
#2018-01-15|2382.66
#2018-01-16|2364.08
#2018-01-17|2377.93
#2018-01-18|2366.86
#2018-01-19|2381.17
#2018-01-22|2379.00
#2018-01-23|2380.21
#2018-01-24|2379.91
#2018-01-25|2388.65
#2018-01-26|2414.06
#2018-01-29|2398.06
#2018-01-30|2377.05
#2018-01-31|2383.83
#2018-02-01|2376.59
#2018-02-02|2329.50
#2018-02-05|2231.84
#2018-02-06|2259.32
#2018-02-07|2262.87
#2018-02-08|2179.30
#2018-02-09|2204.17
#2018-02-12|2235.63
#2018-02-13|2240.27
#2018-02-14|2271.41
#2018-02-15|2303.44
#2018-02-16|2307.20
#2018-02-19|2306.87
#2018-02-20|2286.95
#2018-02-21|2288.55
#2018-02-22|2299.37
#2018-02-23|2320.64
#2018-02-26|2345.84
#2018-02-27|2320.31
#2018-02-28|2288.99
#2018-03-01|2249.57
#2018-03-02|2253.00
#2018-03-05|2274.86
#2018-03-06|2286.35
#2018-03-07|2289.14
#2018-03-08|2299.77
#2018-03-09|2347.06
#2018-03-12|2327.39
#2018-03-13|2316.51
#2018-03-14|2298.03
#2018-03-15|2300.96
#2018-03-16|2310.19
#2018-03-19|2289.39
#2018-03-20|2299.36
#2018-03-21|2303.60
#2018-03-22|2228.70
#2018-03-23|2190.97
#2018-03-26|2241.05
#2018-03-27|2207.36
#2018-03-28|2197.96
#2018-03-29|2233.28
#2018-03-30|2233.28
#2018-04-02|2188.92
#2018-04-03|2215.34
#2018-04-04|2224.58
#2018-04-05|2247.34
#2018-04-06|2187.38
#2018-04-09|2186.08
#2018-04-10|2225.55
#2018-04-11|2213.56
#2018-04-12|2239.91
#2018-04-13|2234.99
#2018-04-16|2257.88
#2018-04-17|2280.75
#2018-04-18|2299.65
#2018-04-19|2290.53
#2018-04-20|2279.54
#2018-04-23|2274.86
#2018-04-24|2221.32
#2018-04-25|2222.47
#2018-04-26|2224.15
#2018-04-27|2218.76
#2018-04-30|2196.49
#2018-05-01|2190.56
#2018-05-02|2174.37
#2018-05-03|2181.42
#2018-05-04|2208.21
#2018-05-07|2225.10
#2018-05-08|2237.74
#2018-05-09|2263.46
#2018-05-10|2280.50
#2018-05-11|2283.85
#2018-05-14|2280.06
#2018-05-15|2268.44
#2018-05-16|2277.76
#2018-05-17|2287.39
#2018-05-18|2299.14
#2018-05-21|2328.48
#2018-05-22|2303.15
#2018-05-23|2302.65
#2018-05-24|2312.74
#2018-05-25|2306.46
#2018-05-28|2305.35
#2018-05-29|2278.07
#2018-05-30|2308.22
#2018-05-31|2280.03
#2018-06-01|2307.23
#2018-06-04|2309.55
#2018-06-05|2317.62
#2018-06-06|2341.01
#2018-06-07|2338.21
#2018-06-08|2348.65
#2018-06-11|2351.49
#2018-06-12|2356.10
#2018-06-13|2341.25
#2018-06-14|2336.58
#2018-06-15|2332.87
#2018-06-18|2328.07
#2018-06-19|2289.22
#2018-06-20|2291.19
#2018-06-21|2264.79
#2018-06-22|2270.23
#2018-06-25|2236.42
#2018-06-26|2243.74
#2018-06-27|2222.93
#2018-06-28|2232.73
#2018-06-29|2239.88
#2018-07-02|2244.93
#2018-07-03|2238.32
#2018-07-04|2238.80
#2018-07-05|2253.04
#2018-07-06|2263.66
#2018-07-09|2298.65
#2018-07-10|2305.46
#2018-07-11|2277.19
#2018-07-12|2302.93
#2018-07-13|2310.90
#2018-07-16|2296.52
#2018-07-17|2307.30
#2018-07-18|2323.17
#2018-07-19|2326.63
#2018-07-20|2324.90
#2018-07-23|2316.51
#2018-07-24|2322.64
#2018-07-25|2354.66
#2018-07-26|2365.95
#2018-07-27|2352.48
#2018-07-30|2326.65
#2018-07-31|2363.09
#2018-08-01|2343.40
#2018-08-02|2349.13
#2018-08-03|2350.24
#2018-08-06|2356.19
#2018-08-07|2372.55
#2018-08-08|2364.23
#2018-08-09|2357.48
#2018-08-10|2342.39
#2018-08-13|2331.32
#2018-08-14|2347.50
#2018-08-15|2328.52
#2018-08-16|2353.75
#2018-08-17|2367.88
#2018-08-20|2377.62
#2018-08-21|2393.82
#2018-08-22|2381.40
#2018-08-23|2374.28
#2018-08-24|2386.77
#2018-08-27|2411.86
#2018-08-28|2409.66
#2018-08-29|2417.13
#2018-08-30|2403.50
#2018-08-31|2406.02
#2018-09-03|2405.69
#2018-09-04|2403.02
#2018-09-05|2408.82
#2018-09-06|2416.74
#2018-09-07|2409.33
#2018-09-10|2422.48
#2018-09-11|2422.77
#2018-09-12|2431.16
#2018-09-13|2443.52
#2018-09-14|2453.51
#2018-09-17|2445.85
#2018-09-18|2465.01
#2018-09-19|2461.28
#2018-09-20|2472.20
#2018-09-21|2476.04
#2018-09-24|2451.62
#2018-09-25|2447.26
#2018-09-26|2441.34
#2018-09-27|2440.71
#2018-09-28|2441.58
#2018-10-01|2455.72
#2018-10-02|2454.88
#2018-10-03|2465.89
#2018-10-04|2449.84
#2018-10-05|2434.83
#2018-10-08|2429.33
#2018-10-09|2402.69
#2018-10-10|2312.45
#2018-10-11|2260.72
#2018-10-12|2281.23
#2018-10-15|2280.89
#2018-10-16|2329.17
#2018-10-17|2313.04
#2018-10-18|2270.81
#2018-10-19|2265.32
#2018-10-22|2260.80
#2018-10-23|2228.37
#2018-10-24|2154.63
#2018-10-25|2180.34
#2018-10-26|2159.25
#2018-10-29|2126.60
#2018-10-30|2166.83
#2018-10-31|2193.32
#2018-11-01|2224.73
#2018-11-02|2219.62
#2018-11-05|2227.65
#2018-11-06|2247.84
#2018-11-07|2287.85
#2018-11-08|2284.21
#2018-11-09|2260.09
#2018-11-12|2212.36
#2018-11-13|2216.05
#2018-11-14|2205.93
#2018-11-15|2238.93
#2018-11-16|2241.40
#2018-11-19|2198.05
#2018-11-20|2153.70
#2018-11-21|2171.61
#2018-11-22|2172.27
#2018-11-23|2164.69
#2018-11-26|2188.87
#2018-11-27|2180.13
#2018-11-28|2237.06
#2018-11-29|2233.52
#2018-11-30|2257.61
#2018-12-03|2282.38
#2018-12-04|2189.98
#2018-12-05|2189.95
#2018-12-06|2175.07
#2018-12-07|2122.62
#2018-12-10|2127.11
#2018-12-11|2118.57
#2018-12-12|2133.55
#2018-12-13|2126.40
#2018-12-14|2091.98
#2018-12-17|2050.83
#2018-12-18|2060.34
#2018-12-19|2026.98
#2018-12-20|1989.86
#2018-12-21|1947.91
#2018-12-24|1893.64
#2018-12-25|1893.64
#2018-12-26|1980.17
#2018-12-27|2007.93
#2018-12-28|2003.85
#2018-12-31|2025.92
#2019-01-01|2025.92
#2019-01-02|2029.32
#2019-01-03|1970.86
#2019-01-04|2044.65
#2019-01-07|2061.87
#2019-01-08|2094.86
#2019-01-09|2110.15
#2019-01-10|2138.68
#2019-01-11|2137.32
#2019-01-14|2133.85
#2019-01-15|2135.78
#2019-01-16|2139.02
#2019-01-17|2168.52
#2019-01-18|2207.21
#2019-01-21|2207.73
#2019-01-22|2169.53
#2019-01-23|2170.48
#2019-01-24|2185.52
#2019-01-25|2215.13
#2019-01-28|2193.71
#2019-01-29|2211.28
#2019-01-30|2246.01
#2019-01-31|2253.15
#2019-02-01|2260.09
#2019-02-04|2285.58
#2019-02-05|2305.78
#2019-02-06|2305.68
#2019-02-07|2288.84
#2019-02-08|2293.66
#2019-02-11|2302.64
#2019-02-12|2338.39
#2019-02-13|2350.34
#2019-02-14|2342.66
#2019-02-15|2374.34
#2019-02-18|2374.74
#2019-02-19|2375.20
#2019-02-20|2389.98
#2019-02-21|2381.09
#2019-02-22|2399.46
#2019-02-25|2412.42
#2019-02-26|2404.91
#2019-02-27|2416.99
#2019-02-28|2409.33
#2019-03-01|2419.65
#2019-03-04|2404.07
#2019-03-05|2392.34
#2019-03-06|2370.70
#2019-03-07|2357.31
#2019-03-08|2352.21
#2019-03-11|2377.79
#2019-03-12|2364.98
#2019-03-13|2383.27
#2019-03-14|2376.78
#2019-03-15|2378.12
#2019-03-18|2394.59
#2019-03-19|2386.96
#2019-03-20|2374.36
#2019-03-21|2403.00
#2019-03-22|2344.93
#2019-03-25|2349.62
#2019-03-26|2371.56
#2019-03-27|2369.38
#2019-03-28|2392.06
#2019-03-29|2412.65
#2019-04-01|2457.15
#2019-04-02|2451.56
#2019-04-03|2451.06
#2019-04-04|2458.29
#2019-04-05|2468.30
#2019-04-08|2464.01
#2019-04-09|2437.13
#2019-04-10|2441.17
#2019-04-11|2456.80
#2019-04-12|2484.69
#2019-04-15|2476.37
#2019-04-16|2482.41
#2019-04-17|2482.08
#2019-04-18|2502.38
#2019-04-19|2502.38
#2019-04-22|2497.17
#2019-04-23|2519.96
#2019-04-24|2517.19
#2019-04-25|2481.47
#2019-04-26|2496.82
#2019-04-29|2503.01
#2019-04-30|2515.48
#2019-05-01|2491.48
#2019-05-02|2491.05
#2019-05-03|2523.39
#2019-05-06|2504.25
#2019-05-07|2454.92
#2019-05-08|2455.16
#2019-05-09|2452.06
#2019-05-10|2459.75
#2019-05-13|2392.27
#2019-05-14|2419.61
#2019-05-15|2427.28
#2019-05-16|2454.18
#2019-05-17|2428.90
#2019-05-20|2419.61
#2019-05-21|2444.77
#2019-05-22|2431.07
#2019-05-23|2391.71
#2019-05-24|2397.11
#2019-05-27|2398.77
#2019-05-28|2383.68
#2019-05-29|2369.39
#2019-05-30|2382.07
#2019-05-31|2354.14
#2019-06-03|2355.44
#2019-06-04|2411.29
#2019-06-05|2436.94
#2019-06-06|2442.23
#2019-06-07|2467.38
#2019-06-10|2477.22
#2019-06-11|2461.19
#2019-06-12|2465.09
#2019-06-13|2474.95
#2019-06-14|2464.76
#2019-06-17|2459.43
#2019-06-18|2496.88
#2019-06-19|2502.82
#2019-06-20|2539.63
#2019-06-21|2524.21
#2019-06-24|2514.97
#2019-06-25|2496.17
#2019-06-26|2497.44
#2019-06-27|2507.92
#2019-06-28|2534.30
#2019-07-01|2546.52
#2019-07-02|2543.36
#2019-07-03|2561.22
#2019-07-04|2562.09
#2019-07-05|2551.97
#2019-07-08|2532.06
#2019-07-09|2530.54
#2019-07-10|2524.69
#2019-07-11|2535.54
#2019-07-12|2568.71
#2019-07-15|2562.15
#2019-07-16|2570.24
#2019-07-17|2530.54
#2019-07-18|2538.93
#2019-07-19|2543.64
#2019-07-22|2546.33
#2019-07-23|2573.33
#2019-07-24|2586.32
#2019-07-25|2575.57
#2019-07-26|2582.72
#2019-07-29|2574.33
#2019-07-30|2577.51
#2019-07-31|2552.32
#2019-08-01|2514.38
#2019-08-02|2491.48
#2019-08-05|2421.37
#2019-08-06|2455.75
#2019-08-07|2459.85
#2019-08-08|2505.74
#2019-08-09|2482.71
#2019-08-12|2448.33
#2019-08-13|2481.68
#2019-08-14|2405.94
#2019-08-15|2410.91
#2019-08-16|2456.92
#2019-08-19|2482.41
#2019-08-20|2466.08
#2019-08-21|2485.47
#2019-08-22|2486.56
#2019-08-23|2419.34
#2019-08-26|2439.27
#2019-08-27|2434.33
#2019-08-28|2453.08
#2019-08-29|2493.26
#2019-08-30|2501.50
#2019-09-02|2501.23
#2019-09-03|2464.62
#2019-09-04|2494.87
#2019-09-05|2543.11
#2019-09-06|2543.62
#2019-09-09|2532.41
#2019-09-10|2539.02
#2019-09-11|2562.80
#2019-09-12|2570.68
#2019-09-13|2576.71
#2019-09-16|2573.18
#2019-09-17|2575.84
#2019-09-18|2568.92
#2019-09-19|2562.99
#2019-09-20|2544.79
#2019-09-23|2540.11
#2019-09-24|2521.56
#2019-09-25|2541.86
#2019-09-26|2543.62
#2019-09-27|2526.96
#2019-09-30|2539.40
#2019-10-01|2484.42
#2019-10-02|2438.21
#2019-10-03|2454.83
#2019-10-04|2483.85
#2019-10-07|2468.59
#2019-10-08|2420.95
#2019-10-09|2443.95
#2019-10-10|2464.01
#2019-10-11|2507.97
#2019-10-14|2503.12
#2019-10-15|2524.01
#2019-10-16|2520.47
#2019-10-17|2534.15
#2019-10-18|2514.99
#2019-10-21|2528.01
#2019-10-22|2528.56
#2019-10-23|2531.49
#2019-10-24|2542.55
#2019-10-25|2555.13
#2019-10-28|2563.90
#2019-10-29|2572.90
#2019-10-30|2580.17
#2019-10-31|2555.15
#2019-11-01|2604.08
#2019-11-04|2625.25
#2019-11-05|2625.41
#2019-11-06|2625.88
#2019-11-07|2636.64
#2019-11-08|2642.34
#2019-11-11|2644.68
#2019-11-12|2645.15
#2019-11-13|2643.20
#2019-11-14|2653.39
#2019-11-15|2674.19
#2019-11-18|2668.30
#2019-11-19|2670.81
#2019-11-20|2654.00
#2019-11-21|2646.61
#2019-11-22|2654.05
#2019-11-25|2680.55
#2019-11-26|2694.52
#2019-11-27|2697.33
#2019-11-28|2697.01
#2019-11-29|2682.11
#2019-12-02|2645.42
#2019-12-03|2623.54
#2019-12-04|2636.05
#2019-12-05|2639.06
#2019-12-06|2668.88
#2019-12-09|2658.09
#2019-12-10|2653.09
#2019-12-11|2670.55
#2019-12-12|2691.92
#2019-12-13|2690.61
#2019-12-16|2694.23
#2019-12-17|2691.76
#2019-12-18|2682.37
#2019-12-19|2690.53
#2019-12-20|2706.18
#2019-12-23|2714.93
#2019-12-24|2710.69
#2019-12-25|2710.69
#2019-12-26|2716.51
#2019-12-27|2717.12
#2019-12-30|2702.22
#2019-12-31|2705.58
#2020-01-01|2705.58
#2020-01-02|2743.50
#2020-01-03|2734.57
#2020-01-06|2735.15
#2020-01-07|2731.15
#2020-01-08|2740.40
#2020-01-09|2756.66
#2020-01-10|2743.45
#2020-01-13|2771.57
#2020-01-14|2769.46
#2020-01-15|2774.09
#2020-01-16|2802.78
#2020-01-17|2805.75
#2020-01-20|2806.18
#2020-01-21|2784.36
#2020-01-22|2776.11
#2020-01-23|2794.73
#2020-01-24|2778.84
#2020-01-27|2733.86
#2020-01-28|2757.37
#2020-01-29|2763.23
#2020-01-30|2765.73
#2020-01-31|2701.08
#2020-02-03|2714.20
#2020-02-04|2763.08
#2020-02-05|2795.89
#2020-02-06|2802.35
#2020-02-07|2776.53
#2020-02-10|2793.12
#2020-02-11|2799.88
#2020-02-12|2822.47
#2020-02-13|2818.61
#2020-02-14|2823.04
#2020-02-17|2823.25
#2020-02-18|2808.94
#2020-02-19|2817.23
#2020-02-20|2810.82
#2020-02-21|2789.26
#2020-02-24|2707.15
#2020-02-25|2604.90
#2020-02-26|2586.41
#2020-02-27|2497.89
#2020-02-28|2472.77
#2020-03-02|2553.03
#2020-03-03|2489.65
#2020-03-04|2588.24
#2020-03-05|2478.47
#2020-03-06|2446.87
#2020-03-09|2231.39
#2020-03-10|2344.85
#2020-03-11|2212.37
#2020-03-12|1999.33
#2020-03-13|2162.41
#2020-03-16|1897.48
#2020-03-17|1988.78
#2020-03-18|1847.05
#2020-03-19|1870.92
#2020-03-20|1784.77
#2020-03-23|1716.70
#2020-03-24|1917.67
#2020-03-25|1983.56
#2020-03-26|2116.11
#2020-03-27|2022.80
#2020-03-30|2072.57
#2020-03-31|2044.08
#2020-04-01|1943.90
#2020-04-02|1975.13
#2020-04-03|1935.16
#2020-04-06|2087.69
#2020-04-07|2080.47
#2020-04-08|2161.67
#2020-04-09|2194.22
#2020-04-10|2194.22
#2020-04-13|2140.79
#2020-04-14|2187.57
#2020-04-15|2123.33
#2020-04-16|2116.89
#2020-04-17|2212.56
#2020-04-20|2166.29
#2020-04-21|2099.15
#2020-04-22|2147.17
#2020-04-23|2159.16
#2020-04-24|2187.40
#2020-04-27|2243.51
#2020-04-28|2265.01
#2020-04-29|2330.58
#2020-04-30|2281.38
#2020-05-01|2215.09
#2020-05-04|2203.92
#2020-05-05|2227.00
#2020-05-06|2215.64
#2020-05-07|2258.29
#2020-05-08|2297.24
#2020-05-11|2277.72
#2020-05-12|2219.34
#2020-05-13|2170.38
#2020-05-14|2189.50
#2020-05-15|2195.16
#2020-05-18|2308.16
#2020-05-19|2285.21
#2020-05-20|2330.64
#2020-05-21|2323.91
#2020-05-22|2331.27
#2020-05-25|2334.37
#2020-05-26|2399.69
#2020-05-27|2458.81
#2020-05-28|2448.11
#2020-05-29|2444.90
#2020-06-01|2452.58
#2020-06-02|2484.24
#2020-06-03|2554.85
#2020-06-04|2555.95
#2020-06-05|2643.97
#2020-06-08|2672.13
#2020-06-09|2621.97
#2020-06-10|2583.10
#2020-06-11|2413.68
#2020-06-12|2455.92
#2020-06-15|2482.79
#2020-06-16|2533.53
#2020-06-17|2524.46
#2020-06-18|2525.32
#2020-06-19|2497.69
#2020-06-22|2511.90
#2020-06-23|2520.09
#2020-06-24|2436.23
#2020-06-25|2471.67
#2020-06-26|2430.93
#2020-06-29|2486.02
#2020-06-30|2517.24
#2020-07-01|2513.82
#2020-07-02|2534.29
#2020-07-03|2533.52
#2020-07-06|2560.16
#2020-07-07|2524.42
#2020-07-08|2534.30
#2020-07-09|2500.57
#2020-07-10|2517.09
#2020-07-13|2501.96
#2020-07-14|2549.49
#2020-07-15|2602.74
#2020-07-16|2597.07
#2020-07-17|2619.48
#2020-07-20|2616.80
#2020-07-21|2632.24
#2020-07-22|2652.88
#2020-07-23|2640.17
#2020-07-24|2618.99
#2020-07-27|2646.52
#2020-07-28|2623.21
#2020-07-29|2673.95
#2020-07-30|2662.81
#2020-07-31|2658.79
#2020-08-03|2679.20
#2020-08-04|2685.04
#2020-08-05|2728.88
#2020-08-06|2737.73
#2020-08-07|2759.03
#2020-08-10|2784.43
#2020-08-11|2787.27
#2020-08-12|2804.38
#2020-08-13|2802.51
#2020-08-14|2802.52
#2020-08-17|2806.84
#2020-08-18|2794.10
#2020-08-19|2784.77
#2020-08-20|2779.06
#2020-08-21|2781.20
#2020-08-24|2814.14
#2020-08-25|2822.91
#2020-08-26|2832.86
#2020-08-27|2836.37
#2020-08-28|2858.33
#2020-08-31|2835.23
#2020-09-01|2870.53
#2020-09-02|2909.50
#2020-09-03|2819.13
#2020-09-04|2794.96
#2020-09-07|2795.47
#2020-09-08|2734.51
#2020-09-09|2788.42
#2020-09-10|2753.07
#2020-09-11|2770.17
#2020-09-14|2812.52
#2020-09-15|2823.75
#2020-09-16|2829.56
#2020-09-17|2827.24
#2020-09-18|2803.23
#2020-09-21|2729.68
#2020-09-22|2762.08
#2020-09-23|2702.06
#2020-09-24|2700.80
#2020-09-25|2740.38
#2020-09-28|2793.44
#2020-09-29|2781.18
#2020-09-30|2784.15
#2020-10-01|2789.85
#2020-10-02|2796.87
#2020-10-05|2844.86
#2020-10-06|2811.50
#2020-10-07|2866.29
#2020-10-08|2891.47
#2020-10-09|2917.08
#2020-10-12|2930.82
#2020-10-13|2909.79
#2020-10-14|2907.35
#2020-10-15|2909.36
#2020-10-16|2923.25
#2020-10-19|2881.30
#2020-10-20|2894.82
#2020-10-21|2883.15
#2020-10-22|2891.26
#2020-10-23|2895.77
#2020-10-26|2817.90
#2020-10-27|2779.54
#2020-10-28|2681.28
#2020-10-29|2711.38
#2020-10-30|2689.80
#2020-11-02|2750.11
#2020-11-03|2814.44
#2020-11-04|2825.56
#2020-11-05|2895.56
#2020-11-06|2902.12
#2020-11-09|3007.31
#2020-11-10|3034.03
#2020-11-11|3024.78
#2020-11-12|2985.53
#2020-11-13|3040.48
#2020-11-16|3102.62
#2020-11-17|3097.93
#2020-11-18|3076.18
#2020-11-19|3089.13
#2020-11-20|3063.52
#2020-11-23|3120.11
#2020-11-24|3178.50
#2020-11-25|3170.43
#2020-11-26|3169.88
#2020-11-27|3165.11
#2020-11-30|3134.24
#2020-12-01|3146.46
#2020-12-02|3142.68
#2020-12-03|3145.21
#2020-12-04|3197.47
#2020-12-07|3185.56
#2020-12-08|3199.82
#2020-12-09|3186.46
#2020-12-10|3170.44
#2020-12-11|3168.44
#2020-12-14|3146.48
#2020-12-15|3187.06
#2020-12-16|3182.85
#2020-12-17|3217.35
#2020-12-18|3222.37
#2020-12-21|3201.09
#2020-12-22|3190.65
#2020-12-23|3192.56
#2020-12-24|3206.65
#2020-12-25|3206.65
#2020-12-28|3213.13
#2020-12-29|3194.75
#2020-12-30|3221.19
#2020-12-31|3239.97
#2021-01-01|3239.97
#2021-01-04|3180.23
#2021-01-05|3204.77
#2021-01-06|3258.60
#2021-01-07|3290.27
#2021-01-08|3300.43
#2021-01-11|3279.01
#2021-01-12|3292.10
#2021-01-13|3279.54
#2021-01-14|3262.24
#2021-01-15|3226.68
#2021-01-18|3226.59
#2021-01-19|3244.04
#2021-01-20|3272.11
#2021-01-21|3250.46
#2021-01-22|3233.18
#2021-01-25|3212.48
#2021-01-26|3185.41
#2021-01-27|3103.59
#2021-01-28|3156.51
#2021-01-29|3087.72
#2021-02-01|3137.11
#2021-02-02|3210.03
#2021-02-03|3209.79
#2021-02-04|3271.97
#2021-02-05|3284.60
#2021-02-08|3322.84
#2021-02-09|3326.63
#2021-02-10|3321.28
#2021-02-11|3336.79
#2021-02-12|3364.49
#2021-02-15|3365.02
#2021-02-16|3363.84
#2021-02-17|3342.37
#2021-02-18|3327.69
#2021-02-19|3352.10
#2021-02-22|3353.32
#2021-02-23|3358.84
#2021-02-24|3421.38
#2021-02-25|3344.59
#2021-02-26|3323.98
#2021-03-01|3416.46
#2021-03-02|3402.78
#2021-03-03|3381.90
#2021-03-04|3309.26
#2021-03-05|3381.13
#2021-03-08|3400.59
#2021-03-09|3422.53
#2021-03-10|3465.57
#2021-03-11|3499.09
#2021-03-12|3519.93
#2021-03-15|3536.68
#2021-03-16|3500.96
#2021-03-17|3523.05
#2021-03-18|3484.42
#2021-03-19|3442.97
#2021-03-22|3441.61
#2021-03-23|3393.57
#2021-03-24|3402.77
#2021-03-25|3439.56
#2021-03-26|3511.17
#2021-03-29|3493.21
#2021-03-30|3497.98
#2021-03-31|3496.45
#2021-04-01|3534.66
#2021-04-02|3534.66
#2021-04-05|3575.69
#2021-04-06|3569.59
#2021-04-07|3558.44
#2021-04-08|3586.25
#2021-04-09|3618.06
#2021-04-12|3628.39
#2021-04-13|3619.60
#2021-04-14|3614.29
#2021-04-15|3644.76
#2021-04-16|3653.03
#2021-04-19|3631.26
#2021-04-20|3589.78
#2021-04-21|3636.04
#2021-04-22|3624.22
#2021-04-23|3662.18
#2021-04-26|3670.94
#2021-04-27|3682.90
#2021-04-28|3690.74
#2021-04-29|3703.73
#2021-04-30|3664.61
#2021-05-03|3684.75
#2021-05-04|3679.67
#2021-05-05|3671.23
#2021-05-06|3699.19
#2021-05-07|3732.95
#2021-05-10|3698.16
#2021-05-11|3669.65
#2021-05-12|3575.50
#2021-05-13|3631.75
#2021-05-14|3681.78
#2021-05-17|3669.24
#2021-05-18|3629.31
#2021-05-19|3611.36
#2021-05-20|3637.51
#2021-05-21|3646.02
#2021-05-24|3678.38
#2021-05-25|3665.92
#2021-05-26|3673.06
#2021-05-27|3704.90
#2021-05-28|3704.98
#2021-05-31|3704.06
#2021-06-01|3720.88
#2021-06-02|3721.76
#2021-06-03|3705.16
#2021-06-04|3727.64
#2021-06-07|3706.68
#2021-06-08|3720.05
#2021-06-09|3691.19
#2021-06-10|3689.35
#2021-06-11|3702.48
#2021-06-14|3693.32
#2021-06-15|3702.44
#2021-06-16|3665.53
#2021-06-17|3638.56
#2021-06-18|3600.88
#2021-06-21|3666.90
#2021-06-22|3681.13
#2021-06-23|3674.32
#2021-06-24|3706.05
#2021-06-25|3718.82
#2021-06-28|3693.39
#2021-06-29|3690.06
#2021-06-30|3699.42
#2021-07-01|3721.05
#2021-07-02|3737.44
#2021-07-05|3737.37
#2021-07-06|3717.58
#2021-07-07|3744.99
#2021-07-08|3696.43
#2021-07-09|3755.57
#2021-07-12|3761.41
#2021-07-13|3744.67
#2021-07-14|3748.42
#2021-07-15|3750.40
#2021-07-16|3720.28
#2021-07-19|3633.48
#2021-07-20|3713.72
#2021-07-21|3754.93
#2021-07-22|3747.78
#2021-07-23|3783.12
#2021-07-26|3783.67
#2021-07-27|3765.71
#2021-07-28|3755.25
#2021-07-29|3769.08
#2021-07-30|3752.75
#2021-08-02|3715.20
#2021-08-03|3733.13
#2021-08-04|3699.88
#2021-08-05|3732.93
#2021-08-06|3752.42
#2021-08-09|3740.26
#2021-08-10|3756.23
#2021-08-11|3784.41
#2021-08-12|3773.89
#2021-08-13|3768.18
#2021-08-16|3776.57
#2021-08-17|3741.16
#2021-08-18|3705.00
#2021-08-19|3681.18
#2021-08-20|3696.91
#2021-08-23|3733.12
#2021-08-24|3747.58
#2021-08-25|3759.27
#2021-08-26|3733.32
#2021-08-27|3774.22
#2021-08-30|3772.20
#2021-08-31|3760.64
#2021-09-01|3757.28
#2021-09-02|3765.84
#2021-09-03|3754.52
#2021-09-06|3754.24
#2021-09-07|3716.79
#2021-09-08|3716.13
#2021-09-09|3699.91
#2021-09-10|3675.85
#2021-09-13|3676.20
#2021-09-14|3641.09
#2021-09-15|3674.31
#2021-09-16|3662.07
#2021-09-17|3624.36
#2021-09-20|3574.16
#2021-09-21|3558.26
#2021-09-22|3599.06
#2021-09-23|3666.25
#2021-09-24|3668.16
#2021-09-27|3669.89
#2021-09-28|3605.88
#2021-09-29|3604.29
#2021-09-30|3549.64
#2021-10-01|3609.06
#2021-10-04|3561.59
#2021-10-05|3598.60
#2021-10-06|3616.96
#2021-10-07|3650.85
#2021-10-08|3641.55
#2021-10-11|3599.99
#2021-10-12|3597.58
#2021-10-13|3603.31
#2021-10-14|3671.25
#2021-10-15|3716.31
#2021-10-18|3724.44
#2021-10-19|3750.73
#2021-10-20|3753.76
#2021-10-21|3747.82
#2021-10-22|3758.45
#2021-10-25|3776.66
#2021-10-26|3751.00
#2021-10-27|3666.44
#2021-10-28|3693.55
#2021-10-29|3689.45
#2021-11-01|3705.89
#2021-11-02|3702.72
#2021-11-03|3710.33
#2021-11-04|3722.61
#2021-11-05|3763.20
#2021-11-08|3782.69
#2021-11-09|3756.30
#2021-11-10|3746.50
#2021-11-11|3732.45
#2021-11-12|3766.91
#2021-11-15|3770.66
#2021-11-16|3783.95
#2021-11-17|3737.31
#2021-11-18|3711.55
#2021-11-19|3683.27
#2021-11-22|3655.36
#2021-11-23|3665.36
#2021-11-24|3678.34
#2021-11-25|3678.72
#2021-11-26|3575.93
#2021-11-29|3584.61
#2021-11-30|3500.22
#2021-12-01|3445.26
#2021-12-02|3545.39
#2021-12-03|3527.06
#2021-12-06|3590.08
#2021-12-07|3647.91
#2021-12-08|3665.17
#2021-12-09|3646.45
#2021-12-10|3659.61
#2021-12-13|3619.91
#2021-12-14|3587.67
#2021-12-15|3624.73
#2021-12-16|3633.11
#2021-12-17|3589.32
#2021-12-20|3515.23
#2021-12-21|3603.79
#2021-12-22|3631.82
#2021-12-23|3661.34
#2021-12-24|3662.28
#2021-12-27|3697.91
#2021-12-28|3704.56
#2021-12-29|3709.85
#2021-12-30|3703.34
#2021-12-31|3707.14
#2022-01-03|3710.62
#2022-01-04|3755.38
#2022-01-05|3707.67
#2022-01-06|3710.84
#2022-01-07|3694.95
#2022-01-10|3655.11
#2022-01-11|3689.29
#2022-01-12|3692.81
#2022-01-13|3681.38
#2022-01-14|3664.19
#2022-01-17|3665.54
#2022-01-18|3614.59
#2022-01-19|3577.99
#2022-01-20|3546.44
#2022-01-21|3482.36
#2022-01-24|3490.27
#2022-01-25|3457.05
#2022-01-26|3432.03
#2022-01-27|3410.26
#2022-01-28|3492.39
#2022-01-31|3545.72
#2022-02-01|3601.22
#2022-02-02|3584.02
#2022-02-03|3510.62
#2022-02-04|3490.35
#2022-02-07|3482.02
#2022-02-08|3512.94
#2022-02-09|3573.90
#2022-02-10|3509.12
#2022-02-11|3456.16
#2022-02-14|3449.97
#2022-02-15|3500.80
#2022-02-16|3510.65
#2022-02-17|3435.84
#2022-02-18|3406.17
#2022-02-21|3406.14
#2022-02-22|3373.00
#2022-02-23|3304.73
#2022-02-24|3349.74
#2022-02-25|3432.03
#2022-02-28|3438.43
#2022-03-01|3356.47
#2022-03-02|3418.09
#2022-03-03|3402.72
#2022-03-04|3368.38
#2022-03-07|3258.41
#2022-03-08|3246.19
#2022-03-09|3332.30
#2022-03-10|3322.06
#2022-03-11|3294.12
#2022-03-14|3296.70
#2022-03-15|3353.84
#2022-03-16|3426.85
#2022-03-17|3470.97
#2022-03-18|3509.61
#2022-03-21|3501.04
#2022-03-22|3531.68
#2022-03-23|3484.42
#2022-03-24|3517.45
#2022-03-25|3529.15
#2022-03-28|3535.25
#2022-03-29|3601.15
#2022-03-30|3577.34
#2022-03-31|3524.82
#2022-04-01|3520.52
#2022-04-04|3535.31
#2022-04-05|3483.62
#2022-04-06|3436.14
#2022-04-07|3432.10
#2022-04-08|3415.02
#2022-04-11|3389.56
#2022-04-12|3379.27
#2022-04-13|3413.29
#2022-04-14|3403.69
#2022-04-15|3403.69
#2022-04-18|3391.71
#2022-04-19|3458.12
#2022-04-20|3465.94
#2022-04-21|3422.65
#2022-04-22|3323.33
#2022-04-25|3339.39
#2022-04-26|3247.21
#2022-04-27|3278.28
#2022-04-28|3350.66
#2022-04-29|3249.24
#2022-05-02|3254.17
#2022-05-03|3269.20
#2022-05-04|3369.85
#2022-05-05|3253.34
#2022-05-06|3212.41
#2022-05-09|3111.13
#2022-05-10|3093.03
#2022-05-11|3059.12
#2022-05-12|3058.77
#2022-05-13|3120.09
#2022-05-16|3106.09
#2022-05-17|3186.38
#2022-05-18|3078.66
#2022-05-19|3061.40
#2022-05-20|3046.31
#2022-05-23|3107.22
#2022-05-24|3078.56
#2022-05-25|3105.14
#2022-05-26|3173.15
#2022-05-27|3249.81
#2022-05-30|3251.06
#2022-05-31|3226.34
#2022-06-01|3203.29
#2022-06-02|3280.67
#2022-06-03|3255.88
#2022-06-06|3272.29
#2022-06-07|3306.84
#2022-06-08|3256.24
#2022-06-09|3177.17
#2022-06-10|3073.78
#2022-06-13|2963.37
#2022-06-14|2960.68
#2022-06-15|2997.35
#2022-06-16|2880.51
#2022-06-17|2890.73
#2022-06-20|2892.72
#2022-06-21|2939.63
#2022-06-22|2929.20
#2022-06-23|2927.08
#2022-06-24|3040.06
#2022-06-27|3027.82
#2022-06-28|2973.25
#2022-06-29|2958.86
#2022-06-30|2947.38
#2022-07-01|2978.44
#2022-07-04|2980.22
#2022-07-05|2959.69
#2022-07-06|2969.10
#2022-07-07|3008.94
#2022-07-08|2997.65
#2022-07-11|2974.83
#2022-07-12|2964.50
#2022-07-13|2942.24
#2022-07-14|2923.80
#2022-07-15|2980.80
#2022-07-18|2965.55
#2022-07-19|3072.55
#2022-07-20|3098.38
#2022-07-21|3132.82
#2022-07-22|3116.50
#2022-07-25|3126.91
#2022-07-26|3101.28
#2022-07-27|3156.67
#2022-07-28|3216.48
#2022-07-29|3268.15
#2022-08-01|3271.38
#2022-08-02|3236.95
#2022-08-03|3279.70
#2022-08-04|3286.86
#2022-08-05|3293.32
#2022-08-08|3289.74
#2022-08-09|3265.86
#2022-08-10|3344.88
#2022-08-11|3351.87
#2022-08-12|3400.56
#2022-08-15|3415.35
#2022-08-16|3426.66
#2022-08-17|3389.53
#2022-08-18|3403.04
#2022-08-19|3359.33
#2022-08-22|3288.53
#2022-08-23|3283.19
#2022-08-24|3293.52
#2022-08-25|3346.19
#2022-08-26|3226.82
#2022-08-29|3206.17
#2022-08-30|3168.12
#2022-08-31|3140.78
#2022-09-01|3138.15
#2022-09-02|3105.65
#2022-09-05|3105.11
#2022-09-06|3107.16
#2022-09-07|3160.71
#2022-09-08|3175.47
#2022-09-09|3225.89
#2022-09-12|3256.97
#2022-09-13|3130.79
#2022-09-14|3122.76
#2022-09-15|3083.77
#2022-09-16|3028.02
#2022-09-19|3056.17
#2022-09-20|3017.09
#2022-09-21|2970.18
#2022-09-22|2919.24
#2022-09-23|2869.84
#2022-09-26|2831.87
#2022-09-27|2819.83
#2022-09-28|2882.90
#2022-09-29|2838.28
#2022-09-30|2804.25
#2022-10-03|2887.35
#2022-10-04|2989.48
#2022-10-05|2983.71
#2022-10-06|2952.96
#2022-10-07|2890.80
#2022-10-10|2881.78
#2022-10-11|2864.06
#2022-10-12|2844.28
#2022-10-13|2912.76
#2022-10-14|2848.78
#2022-10-17|2923.76
#2022-10-18|2980.72
#2022-10-19|2953.08
#2022-10-20|2911.19
#2022-10-21|2978.83
#2022-10-24|3012.03
#2022-10-25|3064.94
#2022-10-26|3089.91
#2022-10-27|3109.95
#2022-10-28|3180.93
#2022-10-31|3162.78
#2022-11-01|3164.03
#2022-11-02|3082.31
#2022-11-03|3055.62
#2022-11-04|3107.90
#2022-11-07|3152.77
#2022-11-08|3182.79
#2022-11-09|3121.56
#2022-11-10|3289.44
#2022-11-11|3299.12
#2022-11-14|3279.78
#2022-11-15|3306.78
#2022-11-16|3280.62
#2022-11-17|3266.72
#2022-11-18|3284.78
#2022-11-21|3279.21
#2022-11-22|3317.69
#2022-11-23|3335.37
#2022-11-24|3336.01
#2022-11-25|3349.38
#2022-11-28|3291.70
#2022-11-29|3297.16
#2022-11-30|3375.12
#2022-12-01|3382.53
#2022-12-02|3392.85
#2022-12-05|3330.19
#2022-12-06|3280.61
#2022-12-07|3279.53
#2022-12-08|3301.64
#2022-12-09|3276.21
#2022-12-12|3335.78
#2022-12-13|3351.11
#2022-12-14|3336.99
#2022-12-15|3246.14
#2022-12-16|3220.43
#2022-12-19|3192.05
#2022-12-20|3202.55
#2022-12-21|3255.33
#2022-12-22|3212.21
#2022-12-23|3233.12
#2022-12-26|3233.12
#2022-12-27|3241.97
#2022-12-28|3201.48
#2022-12-29|3252.63
#2022-12-30|3241.12
#2023-01-02|3241.12
#2023-01-03|3250.58
#2023-01-04|3290.25
#2023-01-05|3245.78
#2023-01-06|3333.81
#2023-01-09|3335.33
#2023-01-10|3354.87
#2023-01-11|3393.28
#2023-01-12|3413.57
#2023-01-13|3411.52
#2023-01-16|3411.32
#2023-01-17|3396.82
#2023-01-18|3340.16
#2023-01-19|3289.09
#2023-01-20|3351.36
#2023-01-23|3386.36
#2023-01-24|3393.37
#2023-01-25|3377.95
#2023-01-26|3389.03
#2023-01-27|3413.61
#2023-01-30|3381.04
#2023-01-31|3433.57
#2023-02-01|3462.69
#2023-02-02|3499.83
#2023-02-03|3477.78
#2023-02-06|3455.69
#2023-02-07|3480.98
#2023-02-08|3449.90
#2023-02-09|3421.99
#2023-02-10|3436.27
#2023-02-13|3462.96
#2023-02-14|3455.28
#2023-02-15|3476.17
#2023-02-16|3436.83
#2023-02-17|3437.53
#2023-02-20|3437.90
#2023-02-21|3364.76
#2023-02-22|3358.21
#2023-02-23|3374.41
#2023-02-24|3349.76
#2023-02-27|3370.42
#2023-02-28|3363.75
#2023-03-01|3371.72
#2023-03-02|3405.50
#2023-03-03|3448.90
#2023-03-06|3441.90
#2023-03-07|3390.27
#2023-03-08|3394.69
#2023-03-09|3343.67
#2023-03-10|3270.81
#2023-03-13|3234.97
#2023-03-14|3283.06
#2023-03-15|3217.03
#2023-03-16|3255.44
#2023-03-17|3205.15
#2023-03-20|3242.34
#2023-03-21|3292.50
#2023-03-22|3231.19
#2023-03-23|3230.87
#2023-03-24|3234.21
#2023-03-27|3262.20
#2023-03-28|3269.40
#2023-03-29|3316.61
#2023-03-30|3326.29
#2023-03-31|3374.20
#2023-04-03|3383.06
#2023-04-04|3324.58
#2023-04-05|3288.18
#2023-04-06|3283.56
#2023-04-07|3283.56
#2023-04-10|3306.13
#2023-04-11|3329.46
#2023-04-12|3330.80
#2023-04-13|3360.43
#2023-04-14|3356.37
#2023-04-17|3376.84
#2023-04-18|3385.08
#2023-04-19|3379.94
#2023-04-20|3373.71
#2023-04-21|3370.23
#2023-04-24|3374.21
#2023-04-25|3307.39
#2023-04-26|3258.67
#2023-04-27|3316.31
#2023-04-28|3354.10
#2023-05-01|3360.74
#2023-05-02|3311.03
#2023-05-03|3301.43
#2023-05-04|3269.20
#2023-05-05|3330.34
#2023-05-08|3322.78
#2023-05-09|3313.75
#2023-05-10|3302.51
#2023-05-11|3290.31
#2023-05-12|3290.49
#2023-05-15|3313.03
#2023-05-16|3273.50
#2023-05-17|3327.61
#2023-05-18|3356.23
#2023-05-19|3343.75
#2023-05-22|3350.35
#2023-05-23|3300.68
#2023-05-24|3255.56
#2023-05-25|3260.66
#2023-05-26|3297.15
#2023-05-29|3298.11
#2023-05-30|3286.77
#2023-05-31|3248.78
#2023-06-01|3294.85
#2023-06-02|3383.77
#2023-06-05|3352.52
#2023-06-06|3386.93
#2023-06-07|3423.62
#2023-06-08|3415.42
#2023-06-09|3408.30
#2023-06-12|3434.39
#2023-06-13|3460.88
#2023-06-14|3451.87
#2023-06-15|3498.42
#2023-06-16|3493.23
#2023-06-19|3492.59
#2023-06-20|3467.00
#2023-06-21|3476.78
#2023-06-22|3458.75
#2023-06-23|3430.90
#2023-06-26|3441.59
#2023-06-27|3482.31
#2023-06-28|3483.73
#2023-06-29|3527.87
#2023-06-30|3561.27
#2023-07-03|3570.79
#2023-07-04|3571.44
#2023-07-05|3550.27
#2023-07-06|3519.57
#2023-07-07|3523.56
#2023-07-10|3564.73
#2023-07-11|3606.04
#2023-07-12|3615.72
#2023-07-13|3633.09
#2023-07-14|3619.63
#2023-07-17|3637.72
#2023-07-18|3655.27
#2023-07-19|3654.97
#2023-07-20|3652.63
#2023-07-21|3639.10
#2023-07-24|3653.27
#2023-07-25|3652.05
#2023-07-26|3667.90
#2023-07-27|3629.91
#2023-07-28|3650.36
#2023-07-31|3666.51
#2023-08-01|3680.89
#2023-08-02|3632.27
#2023-08-03|3613.37
#2023-08-04|3591.20
#2023-08-07|3629.33
#2023-08-08|3607.33
#2023-08-09|3601.97
#2023-08-10|3600.95
#2023-08-11|3600.39
#2023-08-14|3606.92
#2023-08-15|3556.98
#2023-08-16|3537.09
#2023-08-17|3511.89
#2023-08-18|3513.31
#2023-08-21|3510.93
#2023-08-22|3509.31
#2023-08-23|3542.50
#2023-08-24|3506.16
#2023-08-25|3534.86
#2023-08-28|3564.53
#2023-08-29|3594.89
#2023-08-30|3612.68
#2023-08-31|3597.52
#2023-09-01|3624.67
#2023-09-04|3624.48
#2023-09-05|3567.29
#2023-09-06|3554.03
#2023-09-07|3539.90
#2023-09-08|3524.74
#2023-09-11|3528.56
#2023-09-12|3517.03
#2023-09-13|3503.79
#2023-09-14|3532.64
#2023-09-15|3516.66
#2023-09-18|3523.02
#2023-09-19|3504.77
#2023-09-20|3487.24
#2023-09-21|3424.51
#2023-09-22|3414.77
#2023-09-25|3427.44
#2023-09-26|3374.04
#2023-09-27|3388.39
#2023-09-28|3405.69
#2023-09-29|3390.98
#2023-10-02|3366.84
#2023-10-03|3335.52
#2023-10-04|3353.19
#2023-10-05|3340.62
#2023-10-06|3376.87
#2023-10-09|3411.05
#2023-10-10|3436.04
#2023-10-11|3450.19
#2023-10-12|3413.15
#2023-10-13|3386.07
#2023-10-16|3425.03
#2023-10-17|3440.15
#2023-10-18|3363.03
#2023-10-19|3329.66
#2023-10-20|3296.37
#2023-10-23|3277.45
#2023-10-24|3299.78
#2023-10-25|3260.80
#2023-10-26|3233.64
#2023-10-27|3207.41
#2023-10-30|3246.97
#2023-10-31|3274.17
#2023-11-01|3287.59
#2023-11-02|3357.28
#2023-11-03|3394.39
#2023-11-06|3383.35
#2023-11-07|3378.17
#2023-11-08|3384.95
#2023-11-09|3368.94
#2023-11-10|3412.48
#2023-11-13|3411.22
#2023-11-14|3485.98
#2023-11-15|3501.37
#2023-11-16|3496.65
#2023-11-17|3517.51
#2023-11-20|3531.12
#2023-11-21|3531.82
#2023-11-22|3543.24
#2023-11-23|3544.67
#2023-11-24|3558.65
#2023-11-27|3540.50
#2023-11-28|3538.40
#2023-11-29|3554.03
#2023-11-30|3589.69
#2023-12-01|3645.31
#2023-12-04|3646.54
#2023-12-05|3616.15
#2023-12-06|3627.68
#2023-12-07|3636.66
#2023-12-08|3646.83
#2023-12-11|3675.36
#2023-12-12|3690.11
#2023-12-13|3744.10
#2023-12-14|3784.36
#2023-12-15|3777.92
#2023-12-18|3784.33
#2023-12-19|3817.50
#2023-12-20|3759.65
#2023-12-21|3804.62
#2023-12-22|3822.78
#2023-12-25|3822.78
#2023-12-26|3845.75
#2023-12-27|3850.53
#2023-12-28|3853.20
#2023-12-29|3842.59
#2024-01-01|3842.59
#2024-01-02|3811.73
#2024-01-03|3751.78
#2024-01-04|3756.30
#2024-01-05|3762.50
#2024-01-08|3789.05
#2024-01-09|3772.18
#2024-01-10|3785.95
#2024-01-11|3777.16
#2024-01-12|3784.70
#2024-01-15|3784.05
#2024-01-16|3751.27
#2024-01-17|3730.43
#2024-01-18|3769.79
#2024-01-19|3803.70
#2024-01-22|3835.21
#2024-01-23|3833.40
#2024-01-24|3809.05
#2024-01-25|3832.97
#2024-01-26|3838.45
#2024-01-29|3869.74
#2024-01-30|3875.53
#2024-01-31|3830.46
#2024-02-01|3891.96
#2024-02-02|3908.95
#2024-02-05|3880.05
#2024-02-06|3907.22
#2024-02-07|3934.41
#2024-02-08|3929.02
#2024-02-09|3940.69
#2024-02-12|3951.15
#2024-02-13|3897.72
#2024-02-14|3948.07
#2024-02-15|3984.52
#2024-02-16|3962.83
#2024-02-19|3962.71
#2024-02-20|3934.02
#2024-02-21|3946.29
#2024-02-22|4001.60
#2024-02-23|4025.80
#2024-02-26|4022.47
#2024-02-27|4026.31
#2024-02-28|4039.39
#2024-02-29|4047.35
#2024-03-01|4062.10
#2024-03-04|4062.64
#2024-03-05|4033.34
#2024-03-06|4057.17
#2024-03-07|4086.59
#2024-03-08|4081.11
#2024-03-11|4066.09
#2024-03-12|4090.61
#2024-03-13|4100.61
#2024-03-14|4079.86
#2024-03-15|4076.50
#2024-03-18|4086.15
#2024-03-19|4114.54
#2024-03-20|4164.15
#2024-03-21|4183.88
#2024-03-22|4151.10
#2024-03-25|4127.95
#2024-03-26|4123.79
#2024-03-27|4177.36
#2024-03-28|4191.57
#2024-03-29|4191.57
#2024-04-01|4153.68
#2024-04-02|4131.37
#2024-04-03|4143.51
#2024-04-04|4104.22
#2024-04-05|4152.20
#2024-04-08|4157.75
#2024-04-09|4150.16
#2024-04-10|4102.65
#2024-04-11|4105.91
#2024-04-12|4057.44
#2024-04-15|4024.96
#2024-04-16|4012.78
#2024-04-17|3993.23
#2024-04-18|3981.77
#2024-04-19|3987.79
#2024-04-22|4018.08
#2024-04-23|4070.80
#2024-04-24|4040.81
#2024-04-25|4037.07
#2024-04-26|4043.25
#2024-04-29|4058.59
#2024-04-30|3990.65
#2024-05-01|3969.58
#2024-05-02|3997.51
#2024-05-03|4022.51
#2024-05-06|4062.49
#2024-05-07|4086.49
#2024-05-08|4095.32
#2024-05-09|4123.86
#2024-05-10|4135.24
#2024-05-13|4119.89
#2024-05-14|4123.47
#2024-05-15|4147.76
#2024-05-16|4131.46
#2024-05-17|4136.31
#2024-05-20|4142.22
#2024-05-21|4124.02
#2024-05-22|4118.69
#2024-05-23|4068.59
#2024-05-24|4085.98
#2024-05-27|4087.03
#2024-05-28|4039.86
#2024-05-29|3985.68
#2024-05-30|4007.95
#2024-05-31|4050.76
#2024-06-03|4010.76
#2024-06-04|4002.96
#2024-06-05|4037.93
#2024-06-06|4026.11
#2024-06-07|4022.92
#2024-06-10|4027.02
#2024-06-11|4003.58
#2024-06-12|4014.85
#2024-06-13|3991.95
#2024-06-14|3959.53
#2024-06-17|3992.29
#2024-06-18|4006.14
#2024-06-19|4004.80
#2024-06-20|4027.21
#2024-06-21|4028.33
#2024-06-24|4043.02
#2024-06-25|4009.72
#2024-06-26|4003.94
#2024-06-27|3988.41
#2024-06-28|3992.12
#2024-07-01|3960.20
#2024-07-02|3989.60
#2024-07-03|4005.33
#2024-07-04|4005.24
#2024-07-05|3990.42
#2024-07-08|3988.07
#2024-07-09|3966.09
#2024-07-10|3987.61
#2024-07-11|4039.34
#2024-07-12|4074.76
#2024-07-15|4119.01
#2024-07-16|4209.68
#2024-07-17|4188.63
#2024-07-18|4154.11
#2024-07-19|4119.86
#2024-07-22|4163.56
#2024-07-23|4155.64
#2024-07-24|4068.02
#2024-07-25|4097.53
#2024-07-26|4167.73
#2024-07-29|4168.01
#2024-07-30|4191.37
#2024-07-31|4238.35
#2024-08-01|4168.60
#2024-08-02|4081.02
#2024-08-05|3987.24
#2024-08-06|4024.96
#2024-08-07|4001.24
#2024-08-08|4080.16
#2024-08-09|4084.34
#2024-08-12|4060.59
#2024-08-13|4105.06
#2024-08-14|4120.76
#2024-08-15|4185.20
#2024-08-16|4190.01
#2024-08-19|4209.14
#2024-08-20|4198.40
#2024-08-21|4222.42
#2024-08-22|4214.93
#2024-08-23|4256.20
#2024-08-26|4262.37
#2024-08-27|4269.40
#2024-08-28|4262.81
#2024-08-29|4302.60
#2024-08-30|4341.89
#2024-09-02|4341.70
#2024-09-03|4264.08
#2024-09-04|4271.32
#2024-09-05|4226.73
#2024-09-06|4179.68
#2024-09-09|4243.51
#2024-09-10|4247.40
#2024-09-11|4257.21
#2024-09-12|4291.43
#2024-09-13|4324.29
#2024-09-16|4356.72
#2024-09-17|4370.09
#2024-09-18|4357.87
#2024-09-19|4420.72
#2024-09-20|4392.87
#2024-09-23|4419.05
#2024-09-24|4410.93
#2024-09-25|4382.86
#2024-09-26|4424.12
#2024-09-27|4436.04
#2024-09-30|4452.36
#2024-10-01|4446.96
#2024-10-02|4445.23
#2024-10-03|4423.21
#2024-10-04|4458.44
#2024-10-07|4434.53
#2024-10-08|4441.91
#2024-10-09|4477.15
#2024-10-10|4456.84
#2024-10-11|4515.58
#2024-10-14|4546.65
#2024-10-15|4527.17
#2024-10-16|4576.50
#2024-10-17|4574.48
#2024-10-18|4579.91
#2024-10-21|4549.91
#2024-10-22|4507.26
#2024-10-23|4495.31
#2024-10-24|4476.09
#2024-10-25|4461.86
#2024-10-28|4484.14
#2024-10-29|4463.63
#2024-10-30|4470.61
#2024-10-31|4424.91
#2024-11-01|4441.05
#2024-11-04|4440.55
#2024-11-05|4497.86
#2024-11-06|4697.58
#2024-11-07|4671.10
#2024-11-08|4705.15
#2024-11-11|4756.07
#2024-11-12|4720.39
#2024-11-13|4722.41
#2024-11-14|4656.20
#2024-11-15|4626.37
#2024-11-18|4633.44
#2024-11-19|4628.63
#2024-11-20|4629.41
#2024-11-21|4690.39
#2024-11-22|4745.61
#2024-11-25|4784.21
#2024-11-26|4780.81
#2024-11-27|4773.55
#2024-11-28|4774.42
#2024-11-29|4794.91
#2024-12-02|4772.81
#2024-12-03|4738.75
#2024-12-04|4751.99
#2024-12-05|4709.16
#2024-12-06|4714.06
#2024-12-09|4673.73
#2024-12-10|4673.04
#2024-12-11|4682.99
#2024-12-12|4652.55
#2024-12-13|4641.20
#2024-12-16|4650.02
#2024-12-17|4616.27
#2024-12-18|4476.98
#2024-12-19|4490.36
#2024-12-20|4535.73
#2024-12-23|4530.08
#2024-12-24|4573.16
#2024-12-25|4573.16
#2024-12-26|4580.43
#2024-12-27|4540.76
#2024-12-30|4493.56
#2024-12-31|4494.72
#2025-01-01|4494.72
#2025-01-02|4473.66
#2025-01-03|4520.13
#2025-01-06|4504.25
#2025-01-07|4495.05
#2025-01-08|4507.29
#2025-01-09|4506.33
#2025-01-10|4428.51
#2025-01-13|4470.66
#2025-01-14|4523.17
#2025-01-15|4573.50
#2025-01-16|4612.19
#2025-01-17|4638.62
#2025-01-20|4640.90
#2025-01-21|4720.67
#2025-01-22|4719.55
#2025-01-23|4768.73
#2025-01-24|4751.76
#2025-01-27|4731.83
#2025-01-28|4714.11
#2025-01-29|4706.12
#2025-01-30|4768.65
#2025-01-31|4735.36
#2025-02-03|4695.88
#2025-02-04|4689.07
#2025-02-05|4730.09
#2025-02-06|4724.09
#2025-02-07|4694.09
#2025-02-10|4721.10
#2025-02-11|4715.81
#2025-02-12|4683.72
#2025-02-13|4699.85
#2025-02-14|4691.39
#2025-02-17|4691.19
#2025-02-18|4731.12
#2025-02-19|4721.28
#2025-02-20|4680.25
#2025-02-21|4577.59
#2025-02-24|4563.40
#2025-02-25|4585.03
#2025-02-26|4582.24
#2025-02-27|4575.42
#2025-02-28|4637.85
#2025-03-03|4570.22
#2025-03-04|4463.89
#2025-03-05|4524.85
#2025-03-06|4472.33
#2025-03-07|4504.24
#2025-03-10|4420.17
#2025-03-11|4354.37
#2025-03-12|4356.83
#2025-03-13|4304.15
#2025-03-14|4383.57
#2025-03-17|4432.02
#2025-03-18|4406.61
#2025-03-19|4461.75
#2025-03-20|4431.70
#2025-03-21|4404.58
#2025-03-24|4491.13
#2025-03-25|4492.93
#2025-03-26|4477.23
#2025-03-27|4465.44
#2025-03-28|4368.63
#2025-03-31|4406.62
#2025-04-01|4426.29
#2025-04-02|4467.83
#2025-04-03|4221.37
#2025-04-04|3954.34
#2025-04-07|3934.61
#2025-04-08|3885.04
#2025-04-09|4234.92
#2025-04-10|4100.01
#2025-04-11|4173.11
#2025-04-14|4215.79
#2025-04-15|4199.85
#2025-04-16|4143.00
#2025-04-17|4157.40
#2025-04-18|4157.40
#2025-04-21|4070.21
#2025-04-22|4160.59
#2025-04-23|4219.70
#2025-04-24|4286.36
#2025-04-25|4281.07
#2025-04-28|4290.92
#2025-04-29|4329.41
#2025-04-30|4350.10
#2025-05-01|4359.44
#2025-05-02|4440.98
#2025-05-05|4436.16
#2025-05-06|4401.40
#2025-05-07|4429.73
#2025-05-08|4493.11
#2025-05-09|4495.98
#2025-05-12|4640.46
#2025-05-13|4662.47
#2025-05-14|4647.28
#2025-05-15|4683.08
#2025-05-16|4720.64
#2025-05-19|4735.51
#2025-05-20|4714.10
#2025-05-21|4618.32
#2025-05-22|4620.72
#2025-05-23|4593.04
#2025-05-26|4594.98
#2025-05-27|4681.66
#2025-05-28|4667.16
#2025-05-29|4682.65
#2025-05-30|4690.00
#2025-06-02|4678.04
#2025-06-03|4722.59
#2025-06-04|4731.95
#2025-06-05|4725.98
#2025-06-06|4772.37
#2025-06-09|4768.86
#2025-06-10|4772.01
#2025-06-11|4771.84
#2025-06-12|4758.90
#2025-06-13|4667.57
#2025-06-16|4713.48
#2025-06-17|4682.77
#2025-06-18|4636.64
#2025-06-19|4636.49
#2025-06-20|4628.82
#2025-06-23|4694.09
#2025-06-24|4749.10
#2025-06-25|4704.79
#2025-06-26|4749.14
#2025-06-27|4790.40
#2025-06-30|4821.95
#2025-07-01|4849.17
#2025-07-02|4868.03
#2025-07-03|4908.49
#2025-07-04|4907.90
#2025-07-07|4873.47
#2025-07-08|4869.40
#2025-07-09|4897.54
#2025-07-10|4910.60
#2025-07-11|4861.96
#2025-07-14|4886.92
#2025-07-15|4841.29
#2025-07-16|4872.52
#2025-07-17|4915.29
#2025-07-18|4897.74
#2025-07-21|4875.47
#2025-07-22|4897.09
#2025-07-23|4958.66
#2025-07-24|4936.32
#2025-07-25|4982.46
#2025-07-28|4967.45
#2025-07-29|4920.56
#2025-07-30|4903.53
#2025-07-31|4885.43
#2025-08-01|4802.95
#2025-08-04|4859.44
#2025-08-05|4836.82
#2025-08-06|4840.66
#2025-08-07|4805.71
#2025-08-08|4819.56
#2025-08-11|4804.15
#2025-08-12|4861.65
#2025-08-13|4909.76
#2025-08-14|4879.92
#2025-08-15|4851.49
#2025-08-18|4861.66
#2025-08-19|4865.72
#2025-08-20|4866.91
#2025-08-21|4855.85
#2025-08-22|4953.53
#2025-08-25|4909.80
#2025-08-26|4950.07
#2025-08-27|4951.41
#2025-08-28|4961.25
#2025-08-29|4941.93
#2025-09-01|4941.73
#2025-09-02|4897.95
#2025-09-03|4876.74
#2025-09-04|4924.28
#2025-09-05|4901.35
#2025-09-08|4901.53
#2025-09-09|4870.65
#2025-09-10|4870.03
#2025-09-11|4936.43
#2025-09-12|4888.49
#2025-09-15|4908.55
#2025-09-16|4910.21
#2025-09-17|4919.88
#2025-09-18|4946.48
#2025-09-19|4944.00
#2025-09-22|4959.73
#2025-09-23|4937.67
#2025-09-24|4912.65
#2025-09-25|4875.27
#2025-09-26|4910.46
#2025-09-29|4931.39
#2025-09-30|4952.07
#2025-10-01|4954.71
#2025-10-02|4979.62
#2025-10-03|5000.35
#2025-10-06|5014.62
#2025-10-07|4999.64
#2025-10-08|5024.07
#2025-10-09|4961.76
#2025-10-10|4842.85
#2025-10-13|4898.71
#2025-10-14|4966.89
#2025-10-15|4944.85
#2025-10-16|4888.02
#2025-10-17|4917.95
#2025-10-20|4978.44
#2025-10-21|5023.29
#2025-10-22|4970.49
#2025-10-23|5027.16
#2025-10-24|5036.72
#2025-10-27|5055.93
#2025-10-28|5034.30
#2025-10-29|4992.29
#2025-10-30|4970.13
#2025-10-31|4985.01
#2025-11-03|4955.56
#2025-11-04|4917.60
#2025-11-05|4944.83
#2025-11-06|4906.90
#2025-11-07|4929.50
#2025-11-10|4952.96
#2025-11-11|4964.46
#2025-11-12|4975.74
#2025-11-13|4889.22
#2025-11-14|4860.96
#2025-11-17|4788.50
#2025-11-18|4754.31
#2025-11-19|4778.95
#2025-11-20|4717.74
#2025-11-21|4799.16
#2025-11-24|4814.13
#2025-11-25|4890.73
#2025-11-26|4911.02
#2025-11-27|4911.37
#2025-11-28|4940.70
#2025-12-01|4881.73
#2025-12-02|4910.03
#2025-12-03|4961.71
#2025-12-04|4979.55
#2025-12-05|4977.62
#2025-12-08|4957.82
#2025-12-09|4933.38
#2025-12-10|5025.88
#2025-12-11|5114.93
#2025-12-12|5092.03
#2025-12-15|5090.02
#2025-12-16|5062.41
#2025-12-17|5003.63
#2025-12-18|5032.47
#2025-12-19|5080.03
#2025-12-22|5135.24
#2025-12-23|5132.93
#2025-12-24|5149.94
#2025-12-25|5149.94
#2025-12-26|5140.28
#2025-12-29|5124.32
#2025-12-30|5106.92
#2025-12-31|5060.32
#2026-01-01|5060.32
#2026-01-02|5125.11
#2026-01-05|5206.94
#2026-01-06|5289.88
#2026-01-07|5205.92
#2026-01-08|5255.61
#2026-01-09|5295.93
#2026-01-12|5298.84
#2026-01-13|5275.93
#2026-01-14|5300.69
#2026-01-15|5335.41
#2026-01-16|5360.27
#2026-01-19|5360.87
#2026-01-20|5240.16
#2026-01-21|5319.83
#2026-01-22|5323.72
#2026-01-23|5272.09
#2026-01-26|5271.62
#2026-01-27|5277.49
#2026-01-28|5256.38
#2026-01-29|5298.03
#2026-01-30|5260.31
#2026-02-02|5333.78
#2026-02-03|5344.15
#2026-02-04|5369.01
#2026-02-05|5317.15
#2026-02-06|5453.25
#2026-02-09|5456.65
#2026-02-10|5473.48
#2026-02-11|5477.52
#2026-02-12|5401.02
#2026-02-13|5421.92
#2026-02-16|5421.99
#2026-02-17|5449.93
#2026-02-18|5473.21
#2026-02-19|5490.74
#2026-02-20|5511.72
#2026-02-23|5393.63
#2026-02-24|5459.04
#2026-02-25|5448.43
#2026-02-26|5492.01
#2026-02-27|5486.07
#2026-03-02|5529.65
#2026-03-03|5440.99
#2026-03-04|5463.11
#2026-03-05|5364.18
#2026-03-06|5281.33
#2026-03-09|5304.14
#2026-03-10|5274.56
#2026-03-11|5243.47
#2026-03-12|5113.17
#2026-03-13|5097.39
#2026-03-16|5144.78
#2026-03-17|5153.91
#2026-03-18|5082.74
#2026-03-19|5060.46
#2026-03-20|5002.63
#2026-03-23|5072.83
#2026-03-24|5089.44
#2026-03-25|5129.08
#2026-03-26|5040.63
#2026-03-27|4950.26
#2026-03-30|4902.20
#2026-03-31|5044.70
#2026-04-01|5096.68
#2026-04-02|5088.55
#2026-04-03|5088.55
#2026-04-06|5126.44
#2026-04-07|5111.52
#2026-04-08|5297.33
#2026-04-09|5328.12