Table Data - Nasdaq North America Industrials Net Total Return Index
| Title | Nasdaq North America Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 568.16 |
| 2001-04-02 | 564.57 |
| 2001-04-03 | 543.02 |
| 2001-04-04 | 543.61 |
| 2001-04-05 | 570.82 |
| 2001-04-06 | 558.52 |
| 2001-04-09 | 567.75 |
| 2001-04-10 | 586.66 |
| 2001-04-11 | 579.94 |
| 2001-04-12 | 594.15 |
| 2001-04-13 | . |
| 2001-04-16 | 591.00 |
| 2001-04-17 | 597.78 |
| 2001-04-18 | 628.12 |
| 2001-04-19 | 634.00 |
| 2001-04-20 | 628.65 |
| 2001-04-23 | 618.35 |
| 2001-04-24 | 611.69 |
| 2001-04-25 | 626.48 |
| 2001-04-26 | 637.84 |
| 2001-04-27 | 646.60 |
| 2001-04-30 | 640.21 |
| 2001-05-01 | 643.88 |
| 2001-05-02 | 646.26 |
| 2001-05-03 | 637.99 |
| 2001-05-04 | 648.61 |
| 2001-05-07 | 649.19 |
| 2001-05-08 | 647.95 |
| 2001-05-09 | 647.42 |
| 2001-05-10 | 653.21 |
| 2001-05-11 | 646.28 |
| 2001-05-14 | 650.41 |
| 2001-05-15 | 654.76 |
| 2001-05-16 | 676.71 |
| 2001-05-17 | 683.91 |
| 2001-05-18 | 688.17 |
| 2001-05-21 | 697.43 |
| 2001-05-22 | 694.18 |
| 2001-05-23 | 679.26 |
| 2001-05-24 | 678.70 |
| 2001-05-25 | 667.73 |
| 2001-05-28 | . |
| 2001-05-29 | 663.01 |
| 2001-05-30 | 652.36 |
| 2001-05-31 | 656.31 |
| 2001-06-01 | 659.18 |
| 2001-06-04 | 662.97 |
| 2001-06-05 | 667.30 |
| 2001-06-06 | 661.26 |
| 2001-06-07 | 663.51 |
| 2001-06-08 | 654.17 |
| 2001-06-11 | 645.11 |
| 2001-06-12 | 650.40 |
| 2001-06-13 | 643.85 |
| 2001-06-14 | 637.06 |
| 2001-06-15 | 635.97 |
| 2001-06-18 | 635.41 |
| 2001-06-19 | 629.42 |
| 2001-06-20 | 636.22 |
| 2001-06-21 | 639.96 |
| 2001-06-22 | 637.73 |
| 2001-06-25 | 627.93 |
| 2001-06-26 | 624.52 |
| 2001-06-27 | 622.35 |
| 2001-06-28 | 629.16 |
| 2001-06-29 | 630.50 |
| 2001-07-02 | 636.49 |
| 2001-07-03 | 634.28 |
| 2001-07-04 | . |
| 2001-07-05 | 628.41 |
| 2001-07-06 | 612.86 |
| 2001-07-09 | 614.36 |
| 2001-07-10 | 605.86 |
| 2001-07-11 | 597.20 |
| 2001-07-12 | 620.40 |
| 2001-07-13 | 623.21 |
| 2001-07-16 | 613.14 |
| 2001-07-17 | 618.76 |
| 2001-07-18 | 617.28 |
| 2001-07-19 | 621.78 |
| 2001-07-20 | 621.35 |
| 2001-07-23 | 610.56 |
| 2001-07-24 | 596.50 |
| 2001-07-25 | 600.20 |
| 2001-07-26 | 604.49 |
| 2001-07-27 | 610.71 |
| 2001-07-30 | 605.15 |
| 2001-07-31 | 607.18 |
| 2001-08-01 | 605.62 |
| 2001-08-02 | 603.31 |
| 2001-08-03 | 604.86 |
| 2001-08-06 | 595.19 |
| 2001-08-07 | 601.79 |
| 2001-08-08 | 591.27 |
| 2001-08-09 | 591.95 |
| 2001-08-10 | 598.31 |
| 2001-08-13 | 596.61 |
| 2001-08-14 | 594.11 |
| 2001-08-15 | 591.88 |
| 2001-08-16 | 593.10 |
| 2001-08-17 | 583.92 |
| 2001-08-20 | 588.11 |
| 2001-08-21 | 580.66 |
| 2001-08-22 | 585.72 |
| 2001-08-23 | 584.94 |
| 2001-08-24 | 596.42 |
| 2001-08-27 | 596.66 |
| 2001-08-28 | 587.72 |
| 2001-08-29 | 582.34 |
| 2001-08-30 | 574.48 |
| 2001-08-31 | 579.73 |
| 2001-09-03 | . |
| 2001-09-04 | 577.05 |
| 2001-09-05 | 578.17 |
| 2001-09-06 | 566.84 |
| 2001-09-07 | 552.30 |
| 2001-09-10 | 549.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 505.38 |
| 2001-09-18 | 496.29 |
| 2001-09-19 | 483.53 |
| 2001-09-20 | 457.56 |
| 2001-09-21 | 458.93 |
| 2001-09-24 | 490.92 |
| 2001-09-25 | 493.60 |
| 2001-09-26 | 487.02 |
| 2001-09-27 | 491.37 |
| 2001-09-28 | 506.25 |
| 2001-10-01 | 501.94 |
| 2001-10-02 | 509.14 |
| 2001-10-03 | 520.82 |
| 2001-10-04 | 520.14 |
| 2001-10-05 | 520.88 |
| 2001-10-08 | 515.65 |
| 2001-10-09 | 513.87 |
| 2001-10-10 | 528.51 |
| 2001-10-11 | 542.39 |
| 2001-10-12 | 538.32 |
| 2001-10-15 | 538.40 |
| 2001-10-16 | 539.63 |
| 2001-10-17 | 526.57 |
| 2001-10-18 | 523.36 |
| 2001-10-19 | 524.45 |
| 2001-10-22 | 530.14 |
| 2001-10-23 | 528.69 |
| 2001-10-24 | 530.00 |
| 2001-10-25 | 538.98 |
| 2001-10-26 | 547.92 |
| 2001-10-29 | 530.80 |
| 2001-10-30 | 518.75 |
| 2001-10-31 | 520.56 |
| 2001-11-01 | 533.34 |
| 2001-11-02 | 538.85 |
| 2001-11-05 | 547.76 |
| 2001-11-06 | 555.33 |
| 2001-11-07 | 554.27 |
| 2001-11-08 | 559.35 |
| 2001-11-09 | 559.15 |
| 2001-11-12 | 553.67 |
| 2001-11-13 | 565.49 |
| 2001-11-14 | 570.17 |
| 2001-11-15 | 573.83 |
| 2001-11-16 | 571.91 |
| 2001-11-19 | 579.45 |
| 2001-11-20 | 574.07 |
| 2001-11-21 | 568.97 |
| 2001-11-22 | . |
| 2001-11-23 | 576.59 |
| 2001-11-26 | 581.90 |
| 2001-11-27 | 580.55 |
| 2001-11-28 | 568.62 |
| 2001-11-29 | 572.72 |
| 2001-11-30 | 569.40 |
| 2001-12-03 | 559.89 |
| 2001-12-04 | 569.60 |
| 2001-12-05 | 582.79 |
| 2001-12-06 | 585.11 |
| 2001-12-07 | 581.01 |
| 2001-12-10 | 572.35 |
| 2001-12-11 | 573.31 |
| 2001-12-12 | 573.87 |
| 2001-12-13 | 567.41 |
| 2001-12-14 | 570.10 |
| 2001-12-17 | 578.09 |
| 2001-12-18 | 586.99 |
| 2001-12-19 | 591.11 |
| 2001-12-20 | 587.73 |
| 2001-12-21 | 593.00 |
| 2001-12-24 | 593.68 |
| 2001-12-25 | . |
| 2001-12-26 | 594.20 |
| 2001-12-27 | 599.65 |
| 2001-12-28 | 601.09 |
| 2001-12-31 | 594.67 |
| 2002-01-01 | . |
| 2002-01-02 | 595.72 |
| 2002-01-03 | 597.49 |
| 2002-01-04 | 603.92 |
| 2002-01-07 | 594.90 |
| 2002-01-08 | 592.04 |
| 2002-01-09 | 588.81 |
| 2002-01-10 | 587.06 |
| 2002-01-11 | 576.92 |
| 2002-01-14 | 572.92 |
| 2002-01-15 | 571.99 |
| 2002-01-16 | 558.64 |
| 2002-01-17 | 567.22 |
| 2002-01-18 | 566.25 |
| 2002-01-21 | . |
| 2002-01-22 | 563.35 |
| 2002-01-23 | 561.97 |
| 2002-01-24 | 566.74 |
| 2002-01-25 | 573.85 |
| 2002-01-28 | 572.38 |
| 2002-01-29 | 551.11 |
| 2002-01-30 | 557.92 |
| 2002-01-31 | 565.81 |
| 2002-02-01 | 562.67 |
| 2002-02-04 | 542.69 |
| 2002-02-05 | 539.56 |
| 2002-02-06 | 543.36 |
| 2002-02-07 | 544.07 |
| 2002-02-08 | 549.95 |
| 2002-02-11 | 559.89 |
| 2002-02-12 | 556.00 |
| 2002-02-13 | 559.71 |
| 2002-02-14 | 557.17 |
| 2002-02-15 | 554.23 |
| 2002-02-18 | . |
| 2002-02-19 | 545.98 |
| 2002-02-20 | 555.46 |
| 2002-02-21 | 552.34 |
| 2002-02-22 | 557.19 |
| 2002-02-25 | 569.06 |
| 2002-02-26 | 569.15 |
| 2002-02-27 | 573.28 |
| 2002-02-28 | 570.86 |
| 2002-03-01 | 582.94 |
| 2002-03-04 | 602.25 |
| 2002-03-05 | 597.54 |
| 2002-03-06 | 610.46 |
| 2002-03-07 | 606.95 |
| 2002-03-08 | 609.21 |
| 2002-03-11 | 613.33 |
| 2002-03-12 | 609.99 |
| 2002-03-13 | 601.36 |
| 2002-03-14 | 602.45 |
| 2002-03-15 | 603.31 |
| 2002-03-18 | 603.57 |
| 2002-03-19 | 605.62 |
| 2002-03-20 | 597.48 |
| 2002-03-21 | 588.76 |
| 2002-03-22 | 588.30 |
| 2002-03-25 | 577.39 |
| 2002-03-26 | 582.39 |
| 2002-03-27 | 587.15 |
| 2002-03-28 | 588.82 |
| 2002-03-29 | . |
| 2002-04-01 | 587.59 |
| 2002-04-02 | 583.66 |
| 2002-04-03 | 575.98 |
| 2002-04-04 | 580.40 |
| 2002-04-05 | 581.52 |
| 2002-04-08 | 582.53 |
| 2002-04-09 | 581.44 |
| 2002-04-10 | 591.40 |
| 2002-04-11 | 569.20 |
| 2002-04-12 | 572.65 |
| 2002-04-15 | 560.88 |
| 2002-04-16 | 573.63 |
| 2002-04-17 | 571.02 |
| 2002-04-18 | 567.91 |
| 2002-04-19 | 567.82 |
| 2002-04-22 | 557.71 |
| 2002-04-23 | 556.43 |
| 2002-04-24 | 551.97 |
| 2002-04-25 | 548.43 |
| 2002-04-26 | 541.54 |
| 2002-04-29 | 532.98 |
| 2002-04-30 | 544.58 |
| 2002-05-01 | 548.00 |
| 2002-05-02 | 548.63 |
| 2002-05-03 | 548.08 |
| 2002-05-06 | 536.30 |
| 2002-05-07 | 535.67 |
| 2002-05-08 | 556.52 |
| 2002-05-09 | 545.67 |
| 2002-05-10 | 537.39 |
| 2002-05-13 | 543.11 |
| 2002-05-14 | 556.38 |
| 2002-05-15 | 555.68 |
| 2002-05-16 | 558.77 |
| 2002-05-17 | 567.34 |
| 2002-05-20 | 560.08 |
| 2002-05-21 | 551.97 |
| 2002-05-22 | 552.57 |
| 2002-05-23 | 562.61 |
| 2002-05-24 | 556.23 |
| 2002-05-27 | . |
| 2002-05-28 | 550.31 |
| 2002-05-29 | 543.69 |
| 2002-05-30 | 542.46 |
| 2002-05-31 | 544.98 |
| 2002-06-03 | 528.87 |
| 2002-06-04 | 526.29 |
| 2002-06-05 | 530.94 |
| 2002-06-06 | 521.46 |
| 2002-06-07 | 523.15 |
| 2002-06-10 | 524.92 |
| 2002-06-11 | 518.18 |
| 2002-06-12 | 521.97 |
| 2002-06-13 | 517.66 |
| 2002-06-14 | 514.83 |
| 2002-06-17 | 527.88 |
| 2002-06-18 | 532.30 |
| 2002-06-19 | 526.25 |
| 2002-06-20 | 521.79 |
| 2002-06-21 | 513.09 |
| 2002-06-24 | 514.89 |
| 2002-06-25 | 503.49 |
| 2002-06-26 | 504.82 |
| 2002-06-27 | 512.76 |
| 2002-06-28 | 512.46 |
| 2002-07-01 | 503.03 |
| 2002-07-02 | 492.03 |
| 2002-07-03 | 490.30 |
| 2002-07-04 | . |
| 2002-07-05 | 511.34 |
| 2002-07-08 | 503.70 |
| 2002-07-09 | 493.64 |
| 2002-07-10 | 478.07 |
| 2002-07-11 | 478.62 |
| 2002-07-12 | 479.80 |
| 2002-07-15 | 474.20 |
| 2002-07-16 | 466.12 |
| 2002-07-17 | 471.49 |
| 2002-07-18 | 460.87 |
| 2002-07-19 | 444.91 |
| 2002-07-22 | 432.72 |
| 2002-07-23 | 423.71 |
| 2002-07-24 | 444.39 |
| 2002-07-25 | 444.16 |
| 2002-07-26 | 452.67 |
| 2002-07-29 | 480.28 |
| 2002-07-30 | 485.55 |
| 2002-07-31 | 484.93 |
| 2002-08-01 | 476.06 |
| 2002-08-02 | 458.60 |
| 2002-08-05 | 442.90 |
| 2002-08-06 | 459.54 |
| 2002-08-07 | 469.19 |
| 2002-08-08 | 483.01 |
| 2002-08-09 | 483.91 |
| 2002-08-12 | 480.73 |
| 2002-08-13 | 466.50 |
| 2002-08-14 | 477.11 |
| 2002-08-15 | 481.64 |
| 2002-08-16 | 481.02 |
| 2002-08-19 | 493.80 |
| 2002-08-20 | 487.17 |
| 2002-08-21 | 492.21 |
| 2002-08-22 | 497.48 |
| 2002-08-23 | 486.81 |
| 2002-08-26 | 488.98 |
| 2002-08-27 | 486.33 |
| 2002-08-28 | 476.61 |
| 2002-08-29 | 471.60 |
| 2002-08-30 | 472.40 |
| 2002-09-02 | . |
| 2002-09-03 | 454.28 |
| 2002-09-04 | 461.56 |
| 2002-09-05 | 452.35 |
| 2002-09-06 | 460.15 |
| 2002-09-09 | 464.79 |
| 2002-09-10 | 468.46 |
| 2002-09-11 | 469.55 |
| 2002-09-12 | 460.29 |
| 2002-09-13 | 451.16 |
| 2002-09-16 | 454.65 |
| 2002-09-17 | 448.06 |
| 2002-09-18 | 443.14 |
| 2002-09-19 | 432.65 |
| 2002-09-20 | 435.01 |
| 2002-09-23 | 428.25 |
| 2002-09-24 | 418.78 |
| 2002-09-25 | 430.80 |
| 2002-09-26 | 436.24 |
| 2002-09-27 | 418.98 |
| 2002-09-30 | 415.48 |
| 2002-10-01 | 432.46 |
| 2002-10-02 | 416.63 |
| 2002-10-03 | 413.69 |
| 2002-10-04 | 402.20 |
| 2002-10-07 | 391.16 |
| 2002-10-08 | 395.49 |
| 2002-10-09 | 379.72 |
| 2002-10-10 | 393.82 |
| 2002-10-11 | 411.92 |
| 2002-10-14 | 410.21 |
| 2002-10-15 | 431.08 |
| 2002-10-16 | 419.59 |
| 2002-10-17 | 433.32 |
| 2002-10-18 | 432.46 |
| 2002-10-21 | 443.93 |
| 2002-10-22 | 437.49 |
| 2002-10-23 | 442.14 |
| 2002-10-24 | 435.75 |
| 2002-10-25 | 439.93 |
| 2002-10-28 | 434.60 |
| 2002-10-29 | 432.30 |
| 2002-10-30 | 433.94 |
| 2002-10-31 | 432.97 |
| 2002-11-01 | 441.59 |
| 2002-11-04 | 445.49 |
| 2002-11-05 | 447.56 |
| 2002-11-06 | 455.66 |
| 2002-11-07 | 446.25 |
| 2002-11-08 | 441.61 |
| 2002-11-11 | 429.03 |
| 2002-11-12 | 431.58 |
| 2002-11-13 | 432.74 |
| 2002-11-14 | 439.10 |
| 2002-11-15 | 438.10 |
| 2002-11-18 | 433.58 |
| 2002-11-19 | 433.97 |
| 2002-11-20 | 441.95 |
| 2002-11-21 | 459.84 |
| 2002-11-22 | 457.62 |
| 2002-11-25 | 459.52 |
| 2002-11-26 | 451.50 |
| 2002-11-27 | 466.16 |
| 2002-11-28 | . |
| 2002-11-29 | 466.62 |
| 2002-12-02 | 468.19 |
| 2002-12-03 | 460.27 |
| 2002-12-04 | 458.64 |
| 2002-12-05 | 451.53 |
| 2002-12-06 | 454.24 |
| 2002-12-09 | 444.04 |
| 2002-12-10 | 450.16 |
| 2002-12-11 | 451.99 |
| 2002-12-12 | 450.00 |
| 2002-12-13 | 442.25 |
| 2002-12-16 | 453.15 |
| 2002-12-17 | 448.84 |
| 2002-12-18 | 445.24 |
| 2002-12-19 | 443.08 |
| 2002-12-20 | 449.00 |
| 2002-12-23 | 448.96 |
| 2002-12-24 | 446.54 |
| 2002-12-25 | . |
| 2002-12-26 | 446.89 |
| 2002-12-27 | 440.66 |
| 2002-12-30 | 441.37 |
| 2002-12-31 | 444.44 |
| 2003-01-01 | . |
| 2003-01-02 | 458.67 |
| 2003-01-03 | 457.11 |
| 2003-01-06 | 464.39 |
| 2003-01-07 | 460.68 |
| 2003-01-08 | 453.84 |
| 2003-01-09 | 460.97 |
| 2003-01-10 | 460.13 |
| 2003-01-13 | 458.76 |
| 2003-01-14 | 459.79 |
| 2003-01-15 | 453.19 |
| 2003-01-16 | 452.69 |
| 2003-01-17 | 447.27 |
| 2003-01-20 | . |
| 2003-01-21 | 437.54 |
| 2003-01-22 | 429.16 |
| 2003-01-23 | 435.23 |
| 2003-01-24 | 424.52 |
| 2003-01-27 | 418.98 |
| 2003-01-28 | 424.00 |
| 2003-01-29 | 423.82 |
| 2003-01-30 | 416.05 |
| 2003-01-31 | 423.26 |
| 2003-02-03 | 425.56 |
| 2003-02-04 | 420.62 |
| 2003-02-05 | 420.05 |
| 2003-02-06 | 416.45 |
| 2003-02-07 | 412.52 |
| 2003-02-10 | 413.48 |
| 2003-02-11 | 411.02 |
| 2003-02-12 | 405.85 |
| 2003-02-13 | 403.25 |
| 2003-02-14 | 410.59 |
| 2003-02-17 | . |
| 2003-02-18 | 417.54 |
| 2003-02-19 | 417.61 |
| 2003-02-20 | 414.51 |
| 2003-02-21 | 419.95 |
| 2003-02-24 | 410.52 |
| 2003-02-25 | 414.26 |
| 2003-02-26 | 410.12 |
| 2003-02-27 | 415.31 |
| 2003-02-28 | 416.24 |
| 2003-03-03 | 414.23 |
| 2003-03-04 | 407.65 |
| 2003-03-05 | 409.03 |
| 2003-03-06 | 405.61 |
| 2003-03-07 | 408.78 |
| 2003-03-10 | 398.13 |
| 2003-03-11 | 393.00 |
| 2003-03-12 | 394.79 |
| 2003-03-13 | 408.30 |
| 2003-03-14 | 411.66 |
| 2003-03-17 | 426.30 |
| 2003-03-18 | 429.49 |
| 2003-03-19 | 433.26 |
| 2003-03-20 | 433.61 |
| 2003-03-21 | 446.20 |
| 2003-03-24 | 430.61 |
| 2003-03-25 | 434.03 |
| 2003-03-26 | 430.16 |
| 2003-03-27 | 429.49 |
| 2003-03-28 | 426.21 |
| 2003-03-31 | 420.07 |
| 2003-04-01 | 424.91 |
| 2003-04-02 | 436.45 |
| 2003-04-03 | 436.11 |
| 2003-04-04 | 435.41 |
| 2003-04-07 | 438.58 |
| 2003-04-08 | 438.49 |
| 2003-04-09 | 432.25 |
| 2003-04-10 | 433.78 |
| 2003-04-11 | 432.88 |
| 2003-04-14 | 439.94 |
| 2003-04-15 | 444.68 |
| 2003-04-16 | 439.72 |
| 2003-04-17 | 447.07 |
| 2003-04-18 | . |
| 2003-04-21 | 445.89 |
| 2003-04-22 | 456.26 |
| 2003-04-23 | 459.88 |
| 2003-04-24 | 456.20 |
| 2003-04-25 | 452.09 |
| 2003-04-28 | 460.98 |
| 2003-04-29 | 461.79 |
| 2003-04-30 | 463.29 |
| 2003-05-01 | 460.40 |
| 2003-05-02 | 466.75 |
| 2003-05-05 | 464.65 |
| 2003-05-06 | 468.84 |
| 2003-05-07 | 465.75 |
| 2003-05-08 | 461.29 |
| 2003-05-09 | 468.93 |
| 2003-05-12 | 473.65 |
| 2003-05-13 | 470.82 |
| 2003-05-14 | 470.72 |
| 2003-05-15 | 473.86 |
| 2003-05-16 | 470.00 |
| 2003-05-19 | 460.73 |
| 2003-05-20 | 460.45 |
| 2003-05-21 | 459.58 |
| 2003-05-22 | 463.07 |
| 2003-05-23 | 463.92 |
| 2003-05-26 | . |
| 2003-05-27 | 472.82 |
| 2003-05-28 | 473.43 |
| 2003-05-29 | 471.85 |
| 2003-05-30 | 480.90 |
| 2003-06-02 | 484.51 |
| 2003-06-03 | 484.77 |
| 2003-06-04 | 492.11 |
| 2003-06-05 | 495.13 |
| 2003-06-06 | 497.10 |
| 2003-06-09 | 490.48 |
| 2003-06-10 | 495.55 |
| 2003-06-11 | 503.07 |
| 2003-06-12 | 505.01 |
| 2003-06-13 | 498.87 |
| 2003-06-16 | 509.25 |
| 2003-06-17 | 509.15 |
| 2003-06-18 | 507.33 |
| 2003-06-19 | 499.10 |
| 2003-06-20 | 499.72 |
| 2003-06-23 | 492.69 |
| 2003-06-24 | 492.94 |
| 2003-06-25 | 488.17 |
| 2003-06-26 | 491.72 |
| 2003-06-27 | 487.09 |
| 2003-06-30 | 487.49 |
| 2003-07-01 | 488.94 |
| 2003-07-02 | 493.58 |
| 2003-07-03 | 490.44 |
| 2003-07-04 | . |
| 2003-07-07 | 499.59 |
| 2003-07-08 | 502.09 |
| 2003-07-09 | 498.82 |
| 2003-07-10 | 492.69 |
| 2003-07-11 | 495.50 |
| 2003-07-14 | 497.24 |
| 2003-07-15 | 494.49 |
| 2003-07-16 | 493.13 |
| 2003-07-17 | 488.47 |
| 2003-07-18 | 496.42 |
| 2003-07-21 | 491.02 |
| 2003-07-22 | 496.56 |
| 2003-07-23 | 497.93 |
| 2003-07-24 | 496.70 |
| 2003-07-25 | 506.26 |
| 2003-07-28 | 507.11 |
| 2003-07-29 | 502.82 |
| 2003-07-30 | 502.50 |
| 2003-07-31 | 507.23 |
| 2003-08-01 | 504.96 |
| 2003-08-04 | 504.87 |
| 2003-08-05 | 496.15 |
| 2003-08-06 | 493.57 |
| 2003-08-07 | 496.55 |
| 2003-08-08 | 498.82 |
| 2003-08-11 | 501.70 |
| 2003-08-12 | 507.50 |
| 2003-08-13 | 507.02 |
| 2003-08-14 | 512.52 |
| 2003-08-15 | 514.71 |
| 2003-08-18 | 524.26 |
| 2003-08-19 | 528.55 |
| 2003-08-20 | 525.90 |
| 2003-08-21 | 532.33 |
| 2003-08-22 | 527.29 |
| 2003-08-25 | 524.77 |
| 2003-08-26 | 525.69 |
| 2003-08-27 | 526.51 |
| 2003-08-28 | 529.25 |
| 2003-08-29 | 531.98 |
| 2003-09-01 | . |
| 2003-09-02 | 540.01 |
| 2003-09-03 | 544.38 |
| 2003-09-04 | 545.11 |
| 2003-09-05 | 540.27 |
| 2003-09-08 | 544.45 |
| 2003-09-09 | 539.04 |
| 2003-09-10 | 530.61 |
| 2003-09-11 | 534.14 |
| 2003-09-12 | 534.70 |
| 2003-09-15 | 533.45 |
| 2003-09-16 | 542.03 |
| 2003-09-17 | 539.21 |
| 2003-09-18 | 545.43 |
| 2003-09-19 | 544.68 |
| 2003-09-22 | 537.23 |
| 2003-09-23 | 538.92 |
| 2003-09-24 | 527.88 |
| 2003-09-25 | 521.98 |
| 2003-09-26 | 516.49 |
| 2003-09-29 | 522.19 |
| 2003-09-30 | 515.78 |
| 2003-10-01 | 527.51 |
| 2003-10-02 | 529.33 |
| 2003-10-03 | 535.36 |
| 2003-10-06 | 536.84 |
| 2003-10-07 | 538.83 |
| 2003-10-08 | 535.88 |
| 2003-10-09 | 538.70 |
| 2003-10-10 | 535.59 |
| 2003-10-13 | 538.18 |
| 2003-10-14 | 541.64 |
| 2003-10-15 | 539.82 |
| 2003-10-16 | 540.61 |
| 2003-10-17 | 534.98 |
| 2003-10-20 | 537.30 |
| 2003-10-21 | 536.85 |
| 2003-10-22 | 529.31 |
| 2003-10-23 | 529.42 |
| 2003-10-24 | 528.57 |
| 2003-10-27 | 530.08 |
| 2003-10-28 | 537.04 |
| 2003-10-29 | 541.55 |
| 2003-10-30 | 544.79 |
| 2003-10-31 | 545.33 |
| 2003-11-03 | 548.68 |
| 2003-11-04 | 549.58 |
| 2003-11-05 | 548.70 |
| 2003-11-06 | 552.39 |
| 2003-11-07 | 551.70 |
| 2003-11-10 | 547.43 |
| 2003-11-11 | 545.51 |
| 2003-11-12 | 554.58 |
| 2003-11-13 | 553.52 |
| 2003-11-14 | 547.08 |
| 2003-11-17 | 543.35 |
| 2003-11-18 | 542.13 |
| 2003-11-19 | 548.81 |
| 2003-11-20 | 545.21 |
| 2003-11-21 | 543.89 |
| 2003-11-24 | 551.92 |
| 2003-11-25 | 555.40 |
| 2003-11-26 | 556.69 |
| 2003-11-27 | . |
| 2003-11-28 | 556.92 |
| 2003-12-01 | 564.80 |
| 2003-12-02 | 565.08 |
| 2003-12-03 | 565.65 |
| 2003-12-04 | 566.73 |
| 2003-12-05 | 563.36 |
| 2003-12-08 | 567.59 |
| 2003-12-09 | 566.55 |
| 2003-12-10 | 565.27 |
| 2003-12-11 | 575.03 |
| 2003-12-12 | 576.16 |
| 2003-12-15 | 574.12 |
| 2003-12-16 | 578.26 |
| 2003-12-17 | 578.97 |
| 2003-12-18 | 585.03 |
| 2003-12-19 | 585.42 |
| 2003-12-22 | 589.26 |
| 2003-12-23 | 591.40 |
| 2003-12-24 | 589.28 |
| 2003-12-25 | . |
| 2003-12-26 | 589.38 |
| 2003-12-29 | 595.64 |
| 2003-12-30 | 594.39 |
| 2003-12-31 | 595.16 |
| 2004-01-01 | . |
| 2004-01-02 | 594.69 |
| 2004-01-05 | 602.55 |
| 2004-01-06 | 601.27 |
| 2004-01-07 | 602.68 |
| 2004-01-08 | 606.70 |
| 2004-01-09 | 600.92 |
| 2004-01-12 | 604.28 |
| 2004-01-13 | 600.98 |
| 2004-01-14 | 607.42 |
| 2004-01-15 | 608.37 |
| 2004-01-16 | 618.36 |
| 2004-01-19 | . |
| 2004-01-20 | 614.13 |
| 2004-01-21 | 618.37 |
| 2004-01-22 | 615.46 |
| 2004-01-23 | 612.21 |
| 2004-01-26 | 619.83 |
| 2004-01-27 | 615.58 |
| 2004-01-28 | 606.36 |
| 2004-01-29 | 604.70 |
| 2004-01-30 | 602.99 |
| 2004-02-02 | 602.89 |
| 2004-02-03 | 600.54 |
| 2004-02-04 | 595.48 |
| 2004-02-05 | 600.56 |
| 2004-02-06 | 606.84 |
| 2004-02-09 | 604.37 |
| 2004-02-10 | 605.48 |
| 2004-02-11 | 612.85 |
| 2004-02-12 | 611.07 |
| 2004-02-13 | 606.93 |
| 2004-02-16 | . |
| 2004-02-17 | 612.78 |
| 2004-02-18 | 608.65 |
| 2004-02-19 | 604.28 |
| 2004-02-20 | 601.73 |
| 2004-02-23 | 599.55 |
| 2004-02-24 | 597.61 |
| 2004-02-25 | 598.82 |
| 2004-02-26 | 598.67 |
| 2004-02-27 | 599.12 |
| 2004-03-01 | 604.46 |
| 2004-03-02 | 601.22 |
| 2004-03-03 | 602.87 |
| 2004-03-04 | 604.99 |
| 2004-03-05 | 605.49 |
| 2004-03-08 | 596.67 |
| 2004-03-09 | 591.53 |
| 2004-03-10 | 580.49 |
| 2004-03-11 | 572.79 |
| 2004-03-12 | 582.05 |
| 2004-03-15 | 573.62 |
| 2004-03-16 | 577.36 |
| 2004-03-17 | 585.60 |
| 2004-03-18 | 584.51 |
| 2004-03-19 | 578.39 |
| 2004-03-22 | 568.94 |
| 2004-03-23 | 568.79 |
| 2004-03-24 | 567.96 |
| 2004-03-25 | 578.55 |
| 2004-03-26 | 580.04 |
| 2004-03-29 | 588.38 |
| 2004-03-30 | 592.89 |
| 2004-03-31 | 593.04 |
| 2004-04-01 | 596.04 |
| 2004-04-02 | 605.31 |
| 2004-04-05 | 611.50 |
| 2004-04-06 | 610.70 |
| 2004-04-07 | 607.46 |
| 2004-04-08 | 606.13 |
| 2004-04-09 | . |
| 2004-04-12 | 610.51 |
| 2004-04-13 | 601.24 |
| 2004-04-14 | 598.70 |
| 2004-04-15 | 600.54 |
| 2004-04-16 | 606.18 |
| 2004-04-19 | 604.99 |
| 2004-04-20 | 596.73 |
| 2004-04-21 | 601.51 |
| 2004-04-22 | 612.58 |
| 2004-04-23 | 611.17 |
| 2004-04-26 | 608.45 |
| 2004-04-27 | 609.05 |
| 2004-04-28 | 598.94 |
| 2004-04-29 | 593.92 |
| 2004-04-30 | 590.64 |
| 2004-05-03 | 595.98 |
| 2004-05-04 | 598.25 |
| 2004-05-05 | 598.39 |
| 2004-05-06 | 594.75 |
| 2004-05-07 | 586.06 |
| 2004-05-10 | 577.93 |
| 2004-05-11 | 583.04 |
| 2004-05-12 | 585.42 |
| 2004-05-13 | 584.82 |
| 2004-05-14 | 583.70 |
| 2004-05-17 | 576.28 |
| 2004-05-18 | 581.48 |
| 2004-05-19 | 581.56 |
| 2004-05-20 | 579.75 |
| 2004-05-21 | 584.40 |
| 2004-05-24 | 588.26 |
| 2004-05-25 | 597.95 |
| 2004-05-26 | 599.04 |
| 2004-05-27 | 603.45 |
| 2004-05-28 | 602.68 |
| 2004-05-31 | . |
| 2004-06-01 | 603.65 |
| 2004-06-02 | 607.34 |
| 2004-06-03 | 602.42 |
| 2004-06-04 | 606.75 |
| 2004-06-07 | 617.45 |
| 2004-06-08 | 618.12 |
| 2004-06-09 | 612.17 |
| 2004-06-10 | 615.20 |
| 2004-06-11 | . |
| 2004-06-14 | 610.36 |
| 2004-06-15 | 616.10 |
| 2004-06-16 | 617.97 |
| 2004-06-17 | 618.21 |
| 2004-06-18 | 621.63 |
| 2004-06-21 | 620.26 |
| 2004-06-22 | 624.90 |
| 2004-06-23 | 633.31 |
| 2004-06-24 | 632.54 |
| 2004-06-25 | 629.13 |
| 2004-06-28 | 627.96 |
| 2004-06-29 | 633.05 |
| 2004-06-30 | 636.59 |
| 2004-07-01 | 627.81 |
| 2004-07-02 | 622.68 |
| 2004-07-05 | . |
| 2004-07-06 | 619.05 |
| 2004-07-07 | 620.75 |
| 2004-07-08 | 614.49 |
| 2004-07-09 | 619.95 |
| 2004-07-12 | 620.97 |
| 2004-07-13 | 621.79 |
| 2004-07-14 | 620.15 |
| 2004-07-15 | 622.45 |
| 2004-07-16 | 619.81 |
| 2004-07-19 | 617.85 |
| 2004-07-20 | 622.37 |
| 2004-07-21 | 613.05 |
| 2004-07-22 | 611.58 |
| 2004-07-23 | 606.64 |
| 2004-07-26 | 603.61 |
| 2004-07-27 | 611.19 |
| 2004-07-28 | 613.57 |
| 2004-07-29 | 617.89 |
| 2004-07-30 | 618.32 |
| 2004-08-02 | 620.23 |
| 2004-08-03 | 614.86 |
| 2004-08-04 | 614.98 |
| 2004-08-05 | 603.46 |
| 2004-08-06 | 590.17 |
| 2004-08-09 | 591.35 |
| 2004-08-10 | 600.63 |
| 2004-08-11 | 598.97 |
| 2004-08-12 | 589.07 |
| 2004-08-13 | 590.28 |
| 2004-08-16 | 600.45 |
| 2004-08-17 | 599.93 |
| 2004-08-18 | 607.73 |
| 2004-08-19 | 604.39 |
| 2004-08-20 | 609.74 |
| 2004-08-23 | 607.72 |
| 2004-08-24 | 610.11 |
| 2004-08-25 | 614.90 |
| 2004-08-26 | 613.47 |
| 2004-08-27 | 614.72 |
| 2004-08-30 | 609.88 |
| 2004-08-31 | 612.73 |
| 2004-09-01 | 615.30 |
| 2004-09-02 | 623.10 |
| 2004-09-03 | 619.57 |
| 2004-09-06 | . |
| 2004-09-07 | 625.34 |
| 2004-09-08 | 624.66 |
| 2004-09-09 | 625.87 |
| 2004-09-10 | 628.87 |
| 2004-09-13 | 630.42 |
| 2004-09-14 | 630.66 |
| 2004-09-15 | 625.84 |
| 2004-09-16 | 629.11 |
| 2004-09-17 | 634.24 |
| 2004-09-20 | 632.34 |
| 2004-09-21 | 636.37 |
| 2004-09-22 | 626.61 |
| 2004-09-23 | 622.31 |
| 2004-09-24 | 623.92 |
| 2004-09-27 | 618.11 |
| 2004-09-28 | 623.36 |
| 2004-09-29 | 627.99 |
| 2004-09-30 | 632.10 |
| 2004-10-01 | 641.46 |
| 2004-10-04 | 643.90 |
| 2004-10-05 | 641.51 |
| 2004-10-06 | 647.42 |
| 2004-10-07 | 638.76 |
| 2004-10-08 | 633.12 |
| 2004-10-11 | 635.08 |
| 2004-10-12 | 633.31 |
| 2004-10-13 | 625.69 |
| 2004-10-14 | 622.51 |
| 2004-10-15 | 626.90 |
| 2004-10-18 | 627.80 |
| 2004-10-19 | 622.93 |
| 2004-10-20 | 622.93 |
| 2004-10-21 | 627.32 |
| 2004-10-22 | 620.43 |
| 2004-10-25 | 622.07 |
| 2004-10-26 | 630.77 |
| 2004-10-27 | 639.00 |
| 2004-10-28 | 638.52 |
| 2004-10-29 | 640.30 |
| 2004-11-01 | 642.90 |
| 2004-11-02 | 642.45 |
| 2004-11-03 | 650.47 |
| 2004-11-04 | 662.10 |
| 2004-11-05 | 666.78 |
| 2004-11-08 | 667.30 |
| 2004-11-09 | 670.03 |
| 2004-11-10 | 670.21 |
| 2004-11-11 | 677.78 |
| 2004-11-12 | 681.74 |
| 2004-11-15 | 679.83 |
| 2004-11-16 | 676.61 |
| 2004-11-17 | 681.93 |
| 2004-11-18 | 684.58 |
| 2004-11-19 | 675.95 |
| 2004-11-22 | 679.62 |
| 2004-11-23 | 678.87 |
| 2004-11-24 | 681.54 |
| 2004-11-25 | . |
| 2004-11-26 | 680.84 |
| 2004-11-29 | 679.75 |
| 2004-11-30 | 679.79 |
| 2004-12-01 | 691.03 |
| 2004-12-02 | 689.37 |
| 2004-12-03 | 689.38 |
| 2004-12-06 | 686.48 |
| 2004-12-07 | 677.64 |
| 2004-12-08 | 681.47 |
| 2004-12-09 | 683.43 |
| 2004-12-10 | 686.44 |
| 2004-12-13 | 693.99 |
| 2004-12-14 | 695.74 |
| 2004-12-15 | 696.64 |
| 2004-12-16 | 692.94 |
| 2004-12-17 | 691.82 |
| 2004-12-20 | 693.23 |
| 2004-12-21 | 697.98 |
| 2004-12-22 | 699.67 |
| 2004-12-23 | 700.47 |
| 2004-12-24 | . |
| 2004-12-27 | 695.63 |
| 2004-12-28 | 701.90 |
| 2004-12-29 | 700.01 |
| 2004-12-30 | 699.61 |
| 2004-12-31 | 698.43 |
| 2005-01-03 | 691.10 |
| 2005-01-04 | 680.34 |
| 2005-01-05 | 675.68 |
| 2005-01-06 | 677.71 |
| 2005-01-07 | 674.60 |
| 2005-01-10 | 676.49 |
| 2005-01-11 | 672.38 |
| 2005-01-12 | 674.82 |
| 2005-01-13 | 668.65 |
| 2005-01-14 | 674.34 |
| 2005-01-17 | . |
| 2005-01-18 | 678.97 |
| 2005-01-19 | 672.68 |
| 2005-01-20 | 668.46 |
| 2005-01-21 | 663.61 |
| 2005-01-24 | 660.61 |
| 2005-01-25 | 666.24 |
| 2005-01-26 | 669.30 |
| 2005-01-27 | 670.93 |
#2005-01-28| 670.86
#2005-01-31| 679.27
#2005-02-01| 681.38
#2005-02-02| 682.67
#2005-02-03| 681.35
#2005-02-04| 686.95
#2005-02-07| 686.86
#2005-02-08| 690.20
#2005-02-09| 682.08
#2005-02-10| 683.81
#2005-02-11| 689.39
#2005-02-14| 688.58
#2005-02-15| 690.17
#2005-02-16| 691.02
#2005-02-17| 686.43
#2005-02-18| 685.80
#2005-02-21| .
#2005-02-22| 674.98
#2005-02-23| 676.55
#2005-02-24| 684.42
#2005-02-25| 691.29
#2005-02-28| 687.79
#2005-03-01| 691.11
#2005-03-02| 692.99
#2005-03-03| 693.79
#2005-03-04| 703.94
#2005-03-07| 706.47
#2005-03-08| 704.60
#2005-03-09| 698.57
#2005-03-10| 699.86
#2005-03-11| 697.15
#2005-03-14| 701.48
#2005-03-15| 698.32
#2005-03-16| 691.38
#2005-03-17| 692.36
#2005-03-18| 693.32
#2005-03-21| 693.14
#2005-03-22| 690.28
#2005-03-23| 686.84
#2005-03-24| 688.04
#2005-03-25| .
#2005-03-28| 687.79
#2005-03-29| 677.77
#2005-03-30| 686.89
#2005-03-31| 686.19
#2005-04-01| 681.16
#2005-04-04| 679.82
#2005-04-05| 682.51
#2005-04-06| 683.24
#2005-04-07| 687.83
#2005-04-08| 681.50
#2005-04-11| 680.90
#2005-04-12| 685.75
#2005-04-13| 674.86
#2005-04-14| 663.63
#2005-04-15| 654.05
#2005-04-18| 655.99
#2005-04-19| 660.23
#2005-04-20| 652.94
#2005-04-21| 668.19
#2005-04-22| 662.38
#2005-04-25| 668.96
#2005-04-26| 660.51
#2005-04-27| 661.98
#2005-04-28| 652.31
#2005-04-29| 660.01
#2005-05-02| 663.52
#2005-05-03| 660.06
#2005-05-04| 666.81
#2005-05-05| 664.12
#2005-05-06| 667.00
#2005-05-09| 671.40
#2005-05-10| 664.03
#2005-05-11| 668.14
#2005-05-12| 660.43
#2005-05-13| 656.03
#2005-05-16| 664.49
#2005-05-17| 669.05
#2005-05-18| 680.25
#2005-05-19| 680.82
#2005-05-20| 680.80
#2005-05-23| 685.20
#2005-05-24| 684.08
#2005-05-25| 678.17
#2005-05-26| 683.48
#2005-05-27| 683.90
#2005-05-30| .
#2005-05-31| 680.85
#2005-06-01| 686.18
#2005-06-02| 686.92
#2005-06-03| 683.48
#2005-06-06| 684.81
#2005-06-07| 685.98
#2005-06-08| 682.37
#2005-06-09| 683.65
#2005-06-10| 683.09
#2005-06-13| 683.89
#2005-06-14| 683.84
#2005-06-15| 684.47
#2005-06-16| 686.89
#2005-06-17| 691.52
#2005-06-20| 688.87
#2005-06-21| 687.20
#2005-06-22| 685.59
#2005-06-23| 672.74
#2005-06-24| 667.27
#2005-06-27| 666.00
#2005-06-28| 678.19
#2005-06-29| 676.23
#2005-06-30| 672.16
#2005-07-01| 674.10
#2005-07-04| .
#2005-07-05| 677.56
#2005-07-06| 672.25
#2005-07-07| 673.38
#2005-07-08| 684.89
#2005-07-11| 689.07
#2005-07-12| 686.51
#2005-07-13| 687.41
#2005-07-14| 691.47
#2005-07-15| 691.32
#2005-07-18| 688.39
#2005-07-19| 695.19
#2005-07-20| 703.69
#2005-07-21| 700.09
#2005-07-22| 703.13
#2005-07-25| 697.69
#2005-07-26| 699.69
#2005-07-27| 702.60
#2005-07-28| 708.38
#2005-07-29| 703.93
#2005-08-01| 703.98
#2005-08-02| 704.39
#2005-08-03| 702.97
#2005-08-04| 698.43
#2005-08-05| 693.67
#2005-08-08| 692.79
#2005-08-09| 696.80
#2005-08-10| 695.22
#2005-08-11| 702.70
#2005-08-12| 699.00
#2005-08-15| 702.09
#2005-08-16| 693.22
#2005-08-17| 695.40
#2005-08-18| 691.94
#2005-08-19| 694.08
#2005-08-22| 695.92
#2005-08-23| 692.63
#2005-08-24| 688.00
#2005-08-25| 689.71
#2005-08-26| 685.85
#2005-08-29| 689.83
#2005-08-30| 685.84
#2005-08-31| 694.67
#2005-09-01| 693.04
#2005-09-02| 692.88
#2005-09-05| .
#2005-09-06| 701.82
#2005-09-07| 703.88
#2005-09-08| 699.74
#2005-09-09| 703.84
#2005-09-12| 707.39
#2005-09-13| 704.09
#2005-09-14| 699.23
#2005-09-15| 699.56
#2005-09-16| 703.72
#2005-09-19| 695.79
#2005-09-20| 691.88
#2005-09-21| 686.45
#2005-09-22| 688.41
#2005-09-23| 692.71
#2005-09-26| 692.69
#2005-09-27| 695.90
#2005-09-28| 696.07
#2005-09-29| 700.22
#2005-09-30| 703.88
#2005-10-03| 702.15
#2005-10-04| 695.88
#2005-10-05| 685.39
#2005-10-06| 687.77
#2005-10-07| 693.93
#2005-10-10| 689.10
#2005-10-11| 685.43
#2005-10-12| 682.40
#2005-10-13| 681.65
#2005-10-14| 688.47
#2005-10-17| 688.23
#2005-10-18| 683.31
#2005-10-19| 692.38
#2005-10-20| 683.86
#2005-10-21| 680.78
#2005-10-24| 691.95
#2005-10-25| 689.46
#2005-10-26| 686.71
#2005-10-27| 679.24
#2005-10-28| 690.08
#2005-10-31| 694.26
#2005-11-01| 692.10
#2005-11-02| 700.15
#2005-11-03| 703.65
#2005-11-04| 703.65
#2005-11-07| 706.81
#2005-11-08| 702.89
#2005-11-09| 704.10
#2005-11-10| 711.18
#2005-11-11| 712.96
#2005-11-14| 713.17
#2005-11-15| 711.96
#2005-11-16| 714.09
#2005-11-17| 723.05
#2005-11-18| 729.18
#2005-11-21| 734.30
#2005-11-22| 736.80
#2005-11-23| 735.81
#2005-11-24| .
#2005-11-25| 737.23
#2005-11-28| 731.52
#2005-11-29| 734.54
#2005-11-30| 733.57
#2005-12-01| 743.29
#2005-12-02| 741.37
#2005-12-05| 737.90
#2005-12-06| 740.04
#2005-12-07| 735.38
#2005-12-08| 732.62
#2005-12-09| 736.32
#2005-12-12| 736.67
#2005-12-13| 738.42
#2005-12-14| 743.22
#2005-12-15| 742.71
#2005-12-16| 742.89
#2005-12-19| 735.48
#2005-12-20| 735.16
#2005-12-21| 739.62
#2005-12-22| 745.18
#2005-12-23| 746.27
#2005-12-26| .
#2005-12-27| 738.69
#2005-12-28| 741.55
#2005-12-29| 741.47
#2005-12-30| 736.78
#2006-01-02| .
#2006-01-03| 743.28
#2006-01-04| 746.71
#2006-01-05| 745.65
#2006-01-06| 750.83
#2006-01-09| 754.38
#2006-01-10| 754.43
#2006-01-11| 755.27
#2006-01-12| 749.58
#2006-01-13| 747.74
#2006-01-16| .
#2006-01-17| 743.74
#2006-01-18| 744.01
#2006-01-19| 749.89
#2006-01-20| 734.91
#2006-01-23| 736.57
#2006-01-24| 742.91
#2006-01-25| 742.56
#2006-01-26| 751.42
#2006-01-27| 753.89
#2006-01-30| 756.40
#2006-01-31| 754.20
#2006-02-01| 760.25
#2006-02-02| 753.62
#2006-02-03| 752.35
#2006-02-06| 756.33
#2006-02-07| 749.62
#2006-02-08| 754.86
#2006-02-09| 757.08
#2006-02-10| 760.89
#2006-02-13| 758.27
#2006-02-14| 767.76
#2006-02-15| 771.23
#2006-02-16| 774.33
#2006-02-17| 776.22
#2006-02-20| .
#2006-02-21| 773.41
#2006-02-22| 780.68
#2006-02-23| 777.91
#2006-02-24| 779.74
#2006-02-27| 785.05
#2006-02-28| 775.88
#2006-03-01| 782.78
#2006-03-02| 781.56
#2006-03-03| 782.74
#2006-03-06| 777.48
#2006-03-07| 774.63
#2006-03-08| 774.22
#2006-03-09| 773.27
#2006-03-10| 780.98
#2006-03-13| 781.52
#2006-03-14| 789.04
#2006-03-15| 799.27
#2006-03-16| 800.77
#2006-03-17| 804.10
#2006-03-20| 804.10
#2006-03-21| 798.67
#2006-03-22| 805.86
#2006-03-23| 802.69
#2006-03-24| 803.54
#2006-03-27| 802.35
#2006-03-28| 798.71
#2006-03-29| 805.44
#2006-03-30| 806.79
#2006-03-31| 807.69
#2006-04-03| 809.96
#2006-04-04| 815.33
#2006-04-05| 817.11
#2006-04-06| 817.88
#2006-04-07| 810.92
#2006-04-10| 809.78
#2006-04-11| 805.14
#2006-04-12| 810.40
#2006-04-13| 809.43
#2006-04-14| .
#2006-04-17| 806.08
#2006-04-18| 824.61
#2006-04-19| 830.65
#2006-04-20| 833.35
#2006-04-21| 833.49
#2006-04-24| 832.16
#2006-04-25| 827.03
#2006-04-26| 829.94
#2006-04-27| 826.49
#2006-04-28| 824.67
#2006-05-01| 825.93
#2006-05-02| 832.15
#2006-05-03| 833.16
#2006-05-04| 841.91
#2006-05-05| 850.36
#2006-05-08| 849.39
#2006-05-09| 850.23
#2006-05-10| 849.23
#2006-05-11| 840.25
#2006-05-12| 827.16
#2006-05-15| 824.92
#2006-05-16| 824.05
#2006-05-17| 808.30
#2006-05-18| 800.27
#2006-05-19| 802.57
#2006-05-22| 799.07
#2006-05-23| 797.13
#2006-05-24| 795.34
#2006-05-25| 802.64
#2006-05-26| 806.69
#2006-05-29| .
#2006-05-30| 794.55
#2006-05-31| 801.72
#2006-06-01| 812.12
#2006-06-02| 812.83
#2006-06-05| 794.82
#2006-06-06| 790.14
#2006-06-07| 783.77
#2006-06-08| 781.18
#2006-06-09| 776.92
#2006-06-12| 764.06
#2006-06-13| 756.63
#2006-06-14| 763.17
#2006-06-15| 782.46
#2006-06-16| 779.41
#2006-06-19| 771.14
#2006-06-20| 771.00
#2006-06-21| 781.84
#2006-06-22| 777.18
#2006-06-23| 778.94
#2006-06-26| 782.63
#2006-06-27| 773.55
#2006-06-28| 776.02
#2006-06-29| 795.63
#2006-06-30| 797.19
#2006-07-03| 801.19
#2006-07-04| .
#2006-07-05| 793.58
#2006-07-06| 794.94
#2006-07-07| 783.45
#2006-07-10| 784.07
#2006-07-11| 785.39
#2006-07-12| 776.19
#2006-07-13| 761.73
#2006-07-14| 751.80
#2006-07-17| 748.41
#2006-07-18| 750.66
#2006-07-19| 767.45
#2006-07-20| 750.10
#2006-07-21| 740.61
#2006-07-24| 753.93
#2006-07-25| 755.82
#2006-07-26| 747.39
#2006-07-27| 745.36
#2006-07-28| 756.26
#2006-07-31| 753.34
#2006-08-01| 746.82
#2006-08-02| 752.76
#2006-08-03| 760.43
#2006-08-04| 758.49
#2006-08-07| 754.30
#2006-08-08| 747.06
#2006-08-09| 737.67
#2006-08-10| 742.63
#2006-08-11| 737.83
#2006-08-14| 740.27
#2006-08-15| 754.31
#2006-08-16| 770.05
#2006-08-17| 771.92
#2006-08-18| 770.59
#2006-08-21| 763.65
#2006-08-22| 764.03
#2006-08-23| 758.60
#2006-08-24| 754.81
#2006-08-25| 754.66
#2006-08-28| 760.72
#2006-08-29| 762.66
#2006-08-30| 764.23
#2006-08-31| 766.82
#2006-09-01| 771.39
#2006-09-04| .
#2006-09-05| 773.05
#2006-09-06| 764.34
#2006-09-07| 760.13
#2006-09-08| 761.69
#2006-09-11| 762.11
#2006-09-12| 771.49
#2006-09-13| 779.34
#2006-09-14| 776.48
#2006-09-15| 777.92
#2006-09-18| 778.36
#2006-09-19| 775.23
#2006-09-20| 779.80
#2006-09-21| 772.14
#2006-09-22| 768.57
#2006-09-25| 777.08
#2006-09-26| 786.91
#2006-09-27| 788.59
#2006-09-28| 792.78
#2006-09-29| 788.73
#2006-10-02| 787.34
#2006-10-03| 790.17
#2006-10-04| 800.88
#2006-10-05| 809.27
#2006-10-06| 805.56
#2006-10-09| 807.88
#2006-10-10| 810.38
#2006-10-11| 807.70
#2006-10-12| 816.84
#2006-10-13| 817.63
#2006-10-16| 824.09
#2006-10-17| 818.17
#2006-10-18| 816.57
#2006-10-19| 816.76
#2006-10-20| 811.82
#2006-10-23| 815.52
#2006-10-24| 817.74
#2006-10-25| 819.75
#2006-10-26| 821.20
#2006-10-27| 814.10
#2006-10-30| 817.67
#2006-10-31| 814.99
#2006-11-01| 807.98
#2006-11-02| 805.31
#2006-11-03| 804.77
#2006-11-06| 814.65
#2006-11-07| 821.10
#2006-11-08| 824.31
#2006-11-09| 818.52
#2006-11-10| 822.07
#2006-11-13| 826.20
#2006-11-14| 831.02
#2006-11-15| 837.02
#2006-11-16| 841.40
#2006-11-17| 840.73
#2006-11-20| 838.17
#2006-11-21| 841.79
#2006-11-22| 843.16
#2006-11-23| .
#2006-11-24| 841.09
#2006-11-27| 827.81
#2006-11-28| 826.21
#2006-11-29| 833.14
#2006-11-30| 834.32
#2006-12-01| 830.40
#2006-12-04| 839.62
#2006-12-05| 842.69
#2006-12-06| 840.58
#2006-12-07| 839.46
#2006-12-08| 839.12
#2006-12-11| 837.01
#2006-12-12| 834.75
#2006-12-13| 832.58
#2006-12-14| 840.14
#2006-12-15| 842.67
#2006-12-18| 842.53
#2006-12-19| 843.98
#2006-12-20| 845.91
#2006-12-21| 842.81
#2006-12-22| 837.47
#2006-12-25| .
#2006-12-26| 842.02
#2006-12-27| 848.99
#2006-12-28| 846.26
#2006-12-29| 841.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 844.38
#2007-01-04| 843.80
#2007-01-05| 836.59
#2007-01-08| 839.62
#2007-01-09| 840.44
#2007-01-10| 841.89
#2007-01-11| 849.96
#2007-01-12| 853.95
#2007-01-15| .
#2007-01-16| 857.23
#2007-01-17| 857.18
#2007-01-18| 853.57
#2007-01-19| 851.86
#2007-01-22| 843.52
#2007-01-23| 853.00
#2007-01-24| 855.23
#2007-01-25| 846.80
#2007-01-26| 844.60
#2007-01-29| 846.99
#2007-01-30| 849.96
#2007-01-31| 859.29
#2007-02-01| 869.80
#2007-02-02| 871.70
#2007-02-05| 870.88
#2007-02-06| 871.60
#2007-02-07| 872.19
#2007-02-08| 868.53
#2007-02-09| 863.34
#2007-02-12| 863.50
#2007-02-13| 871.02
#2007-02-14| 882.89
#2007-02-15| 884.64
#2007-02-16| 882.66
#2007-02-19| .
#2007-02-20| 888.22
#2007-02-21| 889.90
#2007-02-22| 886.75
#2007-02-23| 885.92
#2007-02-26| 882.57
#2007-02-27| 855.13
#2007-02-28| 856.45
#2007-03-01| 855.30
#2007-03-02| 844.31
#2007-03-05| 837.05
#2007-03-06| 846.92
#2007-03-07| 846.71
#2007-03-08| 853.09
#2007-03-09| 854.34
#2007-03-12| 859.45
#2007-03-13| 842.51
#2007-03-14| 847.42
#2007-03-15| 851.53
#2007-03-16| 850.00
#2007-03-19| 858.42
#2007-03-20| 862.54
#2007-03-21| 875.54
#2007-03-22| 876.37
#2007-03-23| 880.72
#2007-03-26| 878.38
#2007-03-27| 871.71
#2007-03-28| 864.91
#2007-03-29| 866.50
#2007-03-30| 866.24
#2007-04-02| 869.03
#2007-04-03| 876.03
#2007-04-04| 874.85
#2007-04-05| 875.31
#2007-04-06| .
#2007-04-09| 876.74
#2007-04-10| 878.05
#2007-04-11| 872.83
#2007-04-12| 881.48
#2007-04-13| 883.06
#2007-04-16| 890.66
#2007-04-17| 890.53
#2007-04-18| 892.64
#2007-04-19| 892.33
#2007-04-20| 901.33
#2007-04-23| 901.78
#2007-04-24| 900.68
#2007-04-25| 907.95
#2007-04-26| 909.38
#2007-04-27| 917.87
#2007-04-30| 908.74
#2007-05-01| 912.14
#2007-05-02| 921.32
#2007-05-03| 926.42
#2007-05-04| 927.69
#2007-05-07| 929.36
#2007-05-08| 929.55
#2007-05-09| 936.51
#2007-05-10| 924.42
#2007-05-11| 932.76
#2007-05-14| 929.01
#2007-05-15| 929.63
#2007-05-16| 935.66
#2007-05-17| 935.28
#2007-05-18| 939.51
#2007-05-21| 944.03
#2007-05-22| 944.53
#2007-05-23| 944.88
#2007-05-24| 936.96
#2007-05-25| 944.06
#2007-05-28| .
#2007-05-29| 948.00
#2007-05-30| 956.53
#2007-05-31| 961.27
#2007-06-01| 965.02
#2007-06-04| 967.96
#2007-06-05| 962.67
#2007-06-06| 953.28
#2007-06-07| 936.18
#2007-06-08| 948.90
#2007-06-11| 949.93
#2007-06-12| 939.93
#2007-06-13| 956.40
#2007-06-14| 963.30
#2007-06-15| 970.16
#2007-06-18| 967.89
#2007-06-19| 974.05
#2007-06-20| 965.31
#2007-06-21| 969.37
#2007-06-22| 960.46
#2007-06-25| 956.18
#2007-06-26| 951.60
#2007-06-27| 957.50
#2007-06-28| 958.82
#2007-06-29| 959.27
#2007-07-02| 965.87
#2007-07-03| 968.98
#2007-07-04| .
#2007-07-05| 969.46
#2007-07-06| 973.61
#2007-07-09| 978.44
#2007-07-10| 964.45
#2007-07-11| 972.34
#2007-07-12| 989.56
#2007-07-13| 995.70
#2007-07-16| 998.87
#2007-07-17|1003.97
#2007-07-18|1002.92
#2007-07-19|1009.80
#2007-07-20| 995.76
#2007-07-23|1000.70
#2007-07-24| 983.90
#2007-07-25| 981.46
#2007-07-26| 959.47
#2007-07-27| 947.03
#2007-07-30| 959.98
#2007-07-31| 949.82
#2007-08-01| 954.39
#2007-08-02| 962.85
#2007-08-03| 939.26
#2007-08-06| 952.60
#2007-08-07| 954.75
#2007-08-08| 963.14
#2007-08-09| 935.59
#2007-08-10| 937.90
#2007-08-13| 942.77
#2007-08-14| 923.05
#2007-08-15| 902.47
#2007-08-16| 898.05
#2007-08-17| 919.64
#2007-08-20| 927.23
#2007-08-21| 926.69
#2007-08-22| 944.12
#2007-08-23| 937.40
#2007-08-24| 949.44
#2007-08-27| 944.51
#2007-08-28| 919.74
#2007-08-29| 939.59
#2007-08-30| 936.59
#2007-08-31| 949.88
#2007-09-03| .
#2007-09-04| 955.84
#2007-09-05| 945.76
#2007-09-06| 952.50
#2007-09-07| 933.70
#2007-09-10| 931.78
#2007-09-11| 942.46
#2007-09-12| 943.50
#2007-09-13| 950.26
#2007-09-14| 951.58
#2007-09-17| 945.54
#2007-09-18| 975.79
#2007-09-19| 981.83
#2007-09-20| 975.83
#2007-09-21| 979.73
#2007-09-24| 973.44
#2007-09-25| 977.81
#2007-09-26| 983.24
#2007-09-27| 988.82
#2007-09-28| 987.47
#2007-10-01|1003.06
#2007-10-02|1001.49
#2007-10-03| 993.13
#2007-10-04| 996.37
#2007-10-05|1009.52
#2007-10-08|1007.34
#2007-10-09|1015.50
#2007-10-10|1010.38
#2007-10-11|1002.27
#2007-10-12|1005.88
#2007-10-15| 998.35
#2007-10-16| 992.19
#2007-10-17| 994.27
#2007-10-18| 996.92
#2007-10-19| 968.89
#2007-10-22| 973.71
#2007-10-23| 982.84
#2007-10-24| 983.41
#2007-10-25| 978.58
#2007-10-26| 982.91
#2007-10-29| 988.09
#2007-10-30| 983.84
#2007-10-31| 998.25
#2007-11-01| 976.26
#2007-11-02| 981.89
#2007-11-05| 978.47
#2007-11-06| 989.46
#2007-11-07| 965.22
#2007-11-08| 967.89
#2007-11-09| 948.45
#2007-11-12| 935.93
#2007-11-13| 957.00
#2007-11-14| 953.20
#2007-11-15| 940.24
#2007-11-16| 940.11
#2007-11-19| 923.65
#2007-11-20| 924.24
#2007-11-21| 910.42
#2007-11-22| .
#2007-11-23| 924.83
#2007-11-26| 910.48
#2007-11-27| 923.79
#2007-11-28| 951.58
#2007-11-29| 948.08
#2007-11-30| 952.65
#2007-12-03| 943.80
#2007-12-04| 938.18
#2007-12-05| 952.69
#2007-12-06| 969.34
#2007-12-07| 972.43
#2007-12-10| 979.02
#2007-12-11| 952.45
#2007-12-12| 957.45
#2007-12-13| 962.00
#2007-12-14| 948.52
#2007-12-17| 931.73
#2007-12-18| 937.33
#2007-12-19| 934.76
#2007-12-20| 942.56
#2007-12-21| 958.93
#2007-12-24| 969.10
#2007-12-25| .
#2007-12-26| 969.94
#2007-12-27| 955.69
#2007-12-28| 957.97
#2007-12-31| 950.41
#2008-01-01| .
#2008-01-02| 934.16
#2008-01-03| 936.41
#2008-01-04| 909.87
#2008-01-07| 902.81
#2008-01-08| 882.45
#2008-01-09| 886.32
#2008-01-10| 895.41
#2008-01-11| 877.59
#2008-01-14| 888.18
#2008-01-15| 868.15
#2008-01-16| 864.39
#2008-01-17| 833.81
#2008-01-18| 838.44
#2008-01-21| .
#2008-01-22| 834.78
#2008-01-23| 853.98
#2008-01-24| 863.05
#2008-01-25| 860.85
#2008-01-28| 873.17
#2008-01-29| 879.97
#2008-01-30| 879.43
#2008-01-31| 895.60
#2008-02-01| 912.38
#2008-02-04| 904.15
#2008-02-05| 876.76
#2008-02-06| 873.33
#2008-02-07| 875.79
#2008-02-08| 873.00
#2008-02-11| 880.68
#2008-02-12| 886.77
#2008-02-13| 904.24
#2008-02-14| 891.25
#2008-02-15| 887.09
#2008-02-18| .
#2008-02-19| 888.15
#2008-02-20| 893.70
#2008-02-21| 884.63
#2008-02-22| 888.05
#2008-02-25| 904.07
#2008-02-26| 908.33
#2008-02-27| 906.73
#2008-02-28| 900.73
#2008-02-29| 879.04
#2008-03-03| 882.57
#2008-03-04| 878.34
#2008-03-05| 886.54
#2008-03-06| 869.58
#2008-03-07| 856.71
#2008-03-10| 838.44
#2008-03-11| 868.53
#2008-03-12| 869.06
#2008-03-13| 875.78
#2008-03-14| 861.25
#2008-03-17| 855.12
#2008-03-18| 889.49
#2008-03-19| 868.22
#2008-03-20| 881.94
#2008-03-21| .
#2008-03-24| 899.78
#2008-03-25| 906.92
#2008-03-26| 900.97
#2008-03-27| 891.21
#2008-03-28| 887.96
#2008-03-31| 894.18
#2008-04-01| 922.20
#2008-04-02| 922.44
#2008-04-03| 923.12
#2008-04-04| 927.20
#2008-04-07| 924.91
#2008-04-08| 921.79
#2008-04-09| 909.93
#2008-04-10| 916.47
#2008-04-11| 881.75
#2008-04-14| 880.64
#2008-04-15| 884.68
#2008-04-16| 909.62
#2008-04-17| 903.09
#2008-04-18| 925.97
#2008-04-21| 923.17
#2008-04-22| 912.10
#2008-04-23| 913.12
#2008-04-24| 921.41
#2008-04-25| 930.19
#2008-04-28| 931.10
#2008-04-29| 925.30
#2008-04-30| 922.80
#2008-05-01| 937.77
#2008-05-02| 940.50
#2008-05-05| 936.57
#2008-05-06| 942.24
#2008-05-07| 927.30
#2008-05-08| 933.86
#2008-05-09| 928.29
#2008-05-12| 941.13
#2008-05-13| 948.14
#2008-05-14| 950.48
#2008-05-15| 957.48
#2008-05-16| 957.43
#2008-05-19| 960.37
#2008-05-20| 951.55
#2008-05-21| 936.50
#2008-05-22| 936.08
#2008-05-23| 924.83
#2008-05-26| .
#2008-05-27| 932.44
#2008-05-28| 942.11
#2008-05-29| 947.62
#2008-05-30| 954.14
#2008-06-02| 944.88
#2008-06-03| 938.86
#2008-06-04| 938.92
#2008-06-05| 952.20
#2008-06-06| 920.34
#2008-06-09| 921.10
#2008-06-10| 918.13
#2008-06-11| 898.59
#2008-06-12| 901.18
#2008-06-13| 914.50
#2008-06-16| 915.03
#2008-06-17| 907.87
#2008-06-18| 899.24
#2008-06-19| 908.73
#2008-06-20| 894.45
#2008-06-23| 894.76
#2008-06-24| 882.47
#2008-06-25| 882.84
#2008-06-26| 851.39
#2008-06-27| 849.11
#2008-06-30| 852.13
#2008-07-01| 851.55
#2008-07-02| 825.16
#2008-07-03| 828.07
#2008-07-04| .
#2008-07-07| 826.55
#2008-07-08| 845.05
#2008-07-09| 828.31
#2008-07-10| 837.05
#2008-07-11| 829.79
#2008-07-14| 825.78
#2008-07-15| 814.90
#2008-07-16| 838.94
#2008-07-17| 853.63
#2008-07-18| 852.67
#2008-07-21| 853.76
#2008-07-22| 871.16
#2008-07-23| 877.91
#2008-07-24| 854.25
#2008-07-25| 860.98
#2008-07-28| 845.44
#2008-07-29| 865.67
#2008-07-30| 879.27
#2008-07-31| 863.30
#2008-08-01| 857.95
#2008-08-04| 848.32
#2008-08-05| 870.00
#2008-08-06| 873.96
#2008-08-07| 862.47
#2008-08-08| 886.63
#2008-08-11| 890.80
#2008-08-12| 881.62
#2008-08-13| 879.69
#2008-08-14| 885.89
#2008-08-15| 889.66
#2008-08-18| 879.51
#2008-08-19| 864.94
#2008-08-20| 865.59
#2008-08-21| 867.36
#2008-08-22| 878.69
#2008-08-25| 860.88
#2008-08-26| 862.48
#2008-08-27| 870.76
#2008-08-28| 889.57
#2008-08-29| 878.08
#2008-09-01| .
#2008-09-02| 874.70
#2008-09-03| 867.98
#2008-09-04| 836.93
#2008-09-05| 837.52
#2008-09-08| 852.51
#2008-09-09| 822.34
#2008-09-10| 829.61
#2008-09-11| 840.46
#2008-09-12| 839.93
#2008-09-15| 805.27
#2008-09-16| 813.98
#2008-09-17| 775.95
#2008-09-18| 804.99
#2008-09-19| 835.76
#2008-09-22| 808.56
#2008-09-23| 790.69
#2008-09-24| 780.92
#2008-09-25| 790.37
#2008-09-26| 786.74
#2008-09-29| 734.16
#2008-09-30| 763.11
#2008-10-01| 745.04
#2008-10-02| 695.85
#2008-10-03| 685.56
#2008-10-06| 664.73
#2008-10-07| 632.91
#2008-10-08| 629.61
#2008-10-09| 590.11
#2008-10-10| 595.68
#2008-10-13| 643.64
#2008-10-14| 635.61
#2008-10-15| 576.80
#2008-10-16| 599.93
#2008-10-17| 592.42
#2008-10-20| 615.00
#2008-10-21| 596.99
#2008-10-22| 562.87
#2008-10-23| 560.24
#2008-10-24| 537.32
#2008-10-27| 519.21
#2008-10-28| 567.91
#2008-10-29| 571.12
#2008-10-30| 591.40
#2008-10-31| 604.99
#2008-11-03| 604.23
#2008-11-04| 634.04
#2008-11-05| 602.43
#2008-11-06| 565.45
#2008-11-07| 579.24
#2008-11-10| 575.39
#2008-11-11| 559.29
#2008-11-12| 528.75
#2008-11-13| 562.24
#2008-11-14| 535.01
#2008-11-17| 524.70
#2008-11-18| 526.39
#2008-11-19| 490.08
#2008-11-20| 460.09
#2008-11-21| 490.17
#2008-11-24| 518.51
#2008-11-25| 526.16
#2008-11-26| 546.35
#2008-11-27| .
#2008-11-28| 559.91
#2008-12-01| 509.83
#2008-12-02| 533.23
#2008-12-03| 545.31
#2008-12-04| 529.05
#2008-12-05| 542.21
#2008-12-08| 567.65
#2008-12-09| 552.24
#2008-12-10| 560.51
#2008-12-11| 537.67
#2008-12-12| 542.98
#2008-12-15| 536.51
#2008-12-16| 565.49
#2008-12-17| 567.47
#2008-12-18| 552.65
#2008-12-19| 557.18
#2008-12-22| 547.05
#2008-12-23| 542.47
#2008-12-24| 545.29
#2008-12-25| .
#2008-12-26| 549.42
#2008-12-29| 543.39
#2008-12-30| 560.12
#2008-12-31| 572.28
#2009-01-01| .
#2009-01-02| 594.67
#2009-01-05| 593.86
#2009-01-06| 604.31
#2009-01-07| 582.07
#2009-01-08| 585.80
#2009-01-09| 573.76
#2009-01-12| 558.73
#2009-01-13| 551.14
#2009-01-14| 529.74
#2009-01-15| 534.99
#2009-01-16| 539.89
#2009-01-19| .
#2009-01-20| 511.09
#2009-01-21| 526.72
#2009-01-22| 520.91
#2009-01-23| 510.60
#2009-01-26| 516.42
#2009-01-27| 526.87
#2009-01-28| 542.52
#2009-01-29| 522.18
#2009-01-30| 508.98
#2009-02-02| 500.54
#2009-02-03| 509.71
#2009-02-04| 509.76
#2009-02-05| 514.63
#2009-02-06| 527.62
#2009-02-09| 535.95
#2009-02-10| 509.01
#2009-02-11| 510.97
#2009-02-12| 507.87
#2009-02-13| 506.14
#2009-02-16| .
#2009-02-17| 482.19
#2009-02-18| 479.61
#2009-02-19| 470.52
#2009-02-20| 461.70
#2009-02-23| 440.76
#2009-02-24| 456.69
#2009-02-25| 444.98
#2009-02-26| 439.01
#2009-02-27| 429.40
#2009-03-02| 401.54
#2009-03-03| 396.81
#2009-03-04| 408.38
#2009-03-05| 389.01
#2009-03-06| 388.17
#2009-03-09| 384.47
#2009-03-10| 414.78
#2009-03-11| 417.13
#2009-03-12| 434.94
#2009-03-13| 435.00
#2009-03-16| 438.12
#2009-03-17| 449.75
#2009-03-18| 458.17
#2009-03-19| 456.19
#2009-03-20| 442.01
#2009-03-23| 474.25
#2009-03-24| 468.98
#2009-03-25| 471.81
#2009-03-26| 494.89
#2009-03-27| 482.36
#2009-03-30| 461.27
#2009-03-31| 466.41
#2009-04-01| 472.64
#2009-04-02| 498.20
#2009-04-03| 502.90
#2009-04-06| 502.66
#2009-04-07| 486.68
#2009-04-08| 491.20
#2009-04-09| 517.02
#2009-04-10| .
#2009-04-13| 516.96
#2009-04-14| 508.05
#2009-04-15| 514.83
#2009-04-16| 530.83
#2009-04-17| 533.58
#2009-04-20| 506.98
#2009-04-21| 520.22
#2009-04-22| 526.46
#2009-04-23| 531.58
#2009-04-24| 543.47
#2009-04-27| 535.25
#2009-04-28| 530.96
#2009-04-29| 547.48
#2009-04-30| 549.93
#2009-05-01| 556.13
#2009-05-04| 574.26
#2009-05-05| 573.84
#2009-05-06| 581.78
#2009-05-07| 571.00
#2009-05-08| 588.99
#2009-05-11| 573.72
#2009-05-12| 567.25
#2009-05-13| 543.46
#2009-05-14| 548.99
#2009-05-15| 547.31
#2009-05-18| 564.94
#2009-05-19| 567.17
#2009-05-20| 566.85
#2009-05-21| 549.87
#2009-05-22| 549.27
#2009-05-25| .
#2009-05-26| 567.22
#2009-05-27| 555.50
#2009-05-28| 559.38
#2009-05-29| 568.74
#2009-06-01| 594.83
#2009-06-02| 597.56
#2009-06-03| 585.86
#2009-06-04| 596.52
#2009-06-05| 600.36
#2009-06-08| 597.52
#2009-06-09| 599.37
#2009-06-10| 596.52
#2009-06-11| 597.72
#2009-06-12| 597.57
#2009-06-15| 579.41
#2009-06-16| 570.64
#2009-06-17| 567.11
#2009-06-18| 567.63
#2009-06-19| 568.61
#2009-06-22| 547.53
#2009-06-23| 546.09
#2009-06-24| 550.31
#2009-06-25| 563.89
#2009-06-26| 565.15
#2009-06-29| 568.49
#2009-06-30| 562.73
#2009-07-01| 567.74
#2009-07-02| 549.27
#2009-07-03| .
#2009-07-06| 547.39
#2009-07-07| 530.79
#2009-07-08| 528.57
#2009-07-09| 530.70
#2009-07-10| 532.10
#2009-07-13| 545.40
#2009-07-14| 551.62
#2009-07-15| 570.55
#2009-07-16| 580.48
#2009-07-17| 574.99
#2009-07-20| 586.14
#2009-07-21| 585.80
#2009-07-22| 587.34
#2009-07-23| 602.17
#2009-07-24| 603.35
#2009-07-27| 605.82
#2009-07-28| 604.25
#2009-07-29| 600.37
#2009-07-30| 612.57
#2009-07-31| 615.29
#2009-08-03| 627.88
#2009-08-04| 632.19
#2009-08-05| 627.62
#2009-08-06| 627.10
#2009-08-07| 642.69
#2009-08-10| 637.19
#2009-08-11| 629.01
#2009-08-12| 640.02
#2009-08-13| 643.28
#2009-08-14| 633.12
#2009-08-17| 614.89
#2009-08-18| 624.17
#2009-08-19| 625.57
#2009-08-20| 632.35
#2009-08-21| 647.22
#2009-08-24| 647.42
#2009-08-25| 650.62
#2009-08-26| 646.07
#2009-08-27| 650.04
#2009-08-28| 648.42
#2009-08-31| 639.42
#2009-09-01| 627.59
#2009-09-02| 624.05
#2009-09-03| 633.54
#2009-09-04| 645.21
#2009-09-07| .
#2009-09-08| 653.45
#2009-09-09| 662.21
#2009-09-10| 668.90
#2009-09-11| 671.41
#2009-09-14| 677.80
#2009-09-15| 685.23
#2009-09-16| 696.19
#2009-09-17| 695.62
#2009-09-18| 694.94
#2009-09-21| 690.34
#2009-09-22| 695.90
#2009-09-23| 689.45
#2009-09-24| 678.04
#2009-09-25| 671.61
#2009-09-28| 684.02
#2009-09-29| 683.54
#2009-09-30| 678.66
#2009-10-01| 660.42
#2009-10-02| 651.71
#2009-10-05| 663.46
#2009-10-06| 672.40
#2009-10-07| 671.52
#2009-10-08| 680.64
#2009-10-09| 685.55
#2009-10-12| 685.71
#2009-10-13| 684.28
#2009-10-14| 701.01
#2009-10-15| 702.44
#2009-10-16| 696.30
#2009-10-19| 703.20
#2009-10-20| 697.43
#2009-10-21| 691.42
#2009-10-22| 696.84
#2009-10-23| 685.29
#2009-10-26| 677.22
#2009-10-27| 670.23
#2009-10-28| 652.53
#2009-10-29| 666.87
#2009-10-30| 648.36
#2009-11-02| 653.06
#2009-11-03| 663.31
#2009-11-04| 662.96
#2009-11-05| 681.02
#2009-11-06| 685.87
#2009-11-09| 702.46
#2009-11-10| 700.26
#2009-11-11| 703.98
#2009-11-12| 696.44
#2009-11-13| 702.02
#2009-11-16| 716.20
#2009-11-17| 715.66
#2009-11-18| 713.52
#2009-11-19| 701.54
#2009-11-20| 699.24
#2009-11-23| 709.79
#2009-11-24| 706.60
#2009-11-25| 710.75
#2009-11-26| .
#2009-11-27| 698.21
#2009-11-30| 698.99
#2009-12-01| 709.85
#2009-12-02| 710.96
#2009-12-03| 705.53
#2009-12-04| 716.37
#2009-12-07| 716.98
#2009-12-08| 708.31
#2009-12-09| 708.77
#2009-12-10| 711.06
#2009-12-11| 716.03
#2009-12-14| 723.94
#2009-12-15| 722.05
#2009-12-16| 721.55
#2009-12-17| 713.74
#2009-12-18| 714.05
#2009-12-21| 720.51
#2009-12-22| 723.23
#2009-12-23| 725.82
#2009-12-24| 729.39
#2009-12-25| .
#2009-12-28| 728.74
#2009-12-29| 729.72
#2009-12-30| 728.15
#2009-12-31| 719.39
#2010-01-01| .
#2010-01-04| 732.45
#2010-01-05| 733.89
#2010-01-06| 735.49
#2010-01-07| 742.05
#2010-01-08| 750.94
#2010-01-11| 756.26
#2010-01-12| 749.25
#2010-01-13| 753.63
#2010-01-14| 753.68
#2010-01-15| 744.32
#2010-01-18| .
#2010-01-19| 751.72
#2010-01-20| 742.22
#2010-01-21| 726.80
#2010-01-22| 714.13
#2010-01-25| 716.40
#2010-01-26| 714.48
#2010-01-27| 715.68
#2010-01-28| 705.88
#2010-01-29| 698.49
#2010-02-01| 708.21
#2010-02-02| 720.55
#2010-02-03| 717.44
#2010-02-04| 695.15
#2010-02-05| 692.63
#2010-02-08| 686.23
#2010-02-09| 696.53
#2010-02-10| 695.24
#2010-02-11| 705.49
#2010-02-12| 703.06
#2010-02-15| .
#2010-02-16| 717.24
#2010-02-17| 721.75
#2010-02-18| 728.77
#2010-02-19| 732.11
#2010-02-22| 732.63
#2010-02-23| 723.25
#2010-02-24| 729.60
#2010-02-25| 728.39
#2010-02-26| 729.85
#2010-03-01| 740.12
#2010-03-02| 743.45
#2010-03-03| 745.88
#2010-03-04| 747.94
#2010-03-05| 760.32
#2010-03-08| 757.97
#2010-03-09| 763.07
#2010-03-10| 766.42
#2010-03-11| 767.92
#2010-03-12| 771.75
#2010-03-15| 772.11
#2010-03-16| 779.81
#2010-03-17| 784.02
#2010-03-18| 786.14
#2010-03-19| 781.90
#2010-03-22| 785.83
#2010-03-23| 794.24
#2010-03-24| 787.88
#2010-03-25| 785.52
#2010-03-26| 786.91
#2010-03-29| 794.06
#2010-03-30| 795.81
#2010-03-31| 790.91
#2010-04-01| 796.67
#2010-04-02| .
#2010-04-05| 804.93
#2010-04-06| 805.12
#2010-04-07| 800.83
#2010-04-08| 802.69
#2010-04-09| 807.84
#2010-04-12| 809.86
#2010-04-13| 811.56
#2010-04-14| 822.73
#2010-04-15| 828.95
#2010-04-16| 817.10
#2010-04-19| 815.82
#2010-04-20| 824.90
#2010-04-21| 831.20
#2010-04-22| 838.09
#2010-04-23| 844.41
#2010-04-26| 846.11
#2010-04-27| 824.87
#2010-04-28| 829.63
#2010-04-29| 845.50
#2010-04-30| 826.86
#2010-05-03| 842.35
#2010-05-04| 815.20
#2010-05-05| 803.47
#2010-05-06| 778.68
#2010-05-07| 760.65
#2010-05-10| 802.34
#2010-05-11| 802.17
#2010-05-12| 820.97
#2010-05-13| 811.67
#2010-05-14| 792.80
#2010-05-17| 791.67
#2010-05-18| 780.27
#2010-05-19| 770.31
#2010-05-20| 735.02
#2010-05-21| 746.85
#2010-05-24| 737.01
#2010-05-25| 734.06
#2010-05-26| 737.10
#2010-05-27| 763.12
#2010-05-28| 752.82
#2010-05-31| .
#2010-06-01| 736.22
#2010-06-02| 754.24
#2010-06-03| 759.71
#2010-06-04| 725.61
#2010-06-07| 707.24
#2010-06-08| 712.28
#2010-06-09| 713.21
#2010-06-10| 737.76
#2010-06-11| 742.75
#2010-06-14| 743.47
#2010-06-15| 763.99
#2010-06-16| 762.83
#2010-06-17| 763.24
#2010-06-18| 765.42
#2010-06-21| 766.57
#2010-06-22| 748.78
#2010-06-23| 745.37
#2010-06-24| 731.96
#2010-06-25| 738.20
#2010-06-28| 734.86
#2010-06-29| 706.51
#2010-06-30| 701.74
#2010-07-01| 696.90
#2010-07-02| 690.99
#2010-07-05| .
#2010-07-06| 691.09
#2010-07-07| 713.52
#2010-07-08| 722.65
#2010-07-09| 728.78
#2010-07-12| 724.97
#2010-07-13| 740.82
#2010-07-14| 741.10
#2010-07-15| 740.23
#2010-07-16| 715.74
#2010-07-19| 719.91
#2010-07-20| 731.42
#2010-07-21| 728.31
#2010-07-22| 749.89
#2010-07-23| 764.64
#2010-07-26| 777.03
#2010-07-27| 770.46
#2010-07-28| 766.31
#2010-07-29| 764.58
#2010-07-30| 765.98
#2010-08-02| 779.55
#2010-08-03| 775.31
#2010-08-04| 781.72
#2010-08-05| 781.22
#2010-08-06| 777.32
#2010-08-09| 782.87
#2010-08-10| 774.04
#2010-08-11| 745.47
#2010-08-12| 739.54
#2010-08-13| 737.02
#2010-08-16| 737.64
#2010-08-17| 751.84
#2010-08-18| 753.55
#2010-08-19| 737.30
#2010-08-20| 733.98
#2010-08-23| 725.48
#2010-08-24| 712.54
#2010-08-25| 713.62
#2010-08-26| 711.63
#2010-08-27| 726.95
#2010-08-30| 715.22
#2010-08-31| 712.73
#2010-09-01| 739.74
#2010-09-02| 750.18
#2010-09-03| 761.23
#2010-09-06| .
#2010-09-07| 752.73
#2010-09-08| 759.40
#2010-09-09| 760.37
#2010-09-10| 765.08
#2010-09-13| 774.94
#2010-09-14| 772.92
#2010-09-15| 773.93
#2010-09-16| 771.82
#2010-09-17| 777.75
#2010-09-20| 789.92
#2010-09-21| 789.60
#2010-09-22| 785.29
#2010-09-23| 774.43
#2010-09-24| 795.76
#2010-09-27| 790.09
#2010-09-28| 795.15
#2010-09-29| 795.93
#2010-09-30| 794.03
#2010-10-01| 796.33
#2010-10-04| 786.60
#2010-10-05| 807.12
#2010-10-06| 810.38
#2010-10-07| 809.65
#2010-10-08| 816.41
#2010-10-11| 815.41
#2010-10-12| 814.99
#2010-10-13| 827.31
#2010-10-14| 824.19
#2010-10-15| 819.46
#2010-10-18| 821.72
#2010-10-19| 808.43
#2010-10-20| 819.52
#2010-10-21| 824.38
#2010-10-22| 825.46
#2010-10-25| 829.03
#2010-10-26| 826.20
#2010-10-27| 820.05
#2010-10-28| 818.39
#2010-10-29| 821.07
#2010-11-01| 821.50
#2010-11-02| 829.27
#2010-11-03| 830.35
#2010-11-04| 848.26
#2010-11-05| 852.41
#2010-11-08| 849.96
#2010-11-09| 842.82
#2010-11-10| 844.33
#2010-11-11| 839.97
#2010-11-12| 829.45
#2010-11-15| 832.56
#2010-11-16| 818.88
#2010-11-17| 819.75
#2010-11-18| 834.08
#2010-11-19| 837.45
#2010-11-22| 836.56
#2010-11-23| 825.97
#2010-11-24| 843.97
#2010-11-25| .
#2010-11-26| 838.29
#2010-11-29| 836.57
#2010-11-30| 833.60
#2010-12-01| 855.19
#2010-12-02| 868.59
#2010-12-03| 872.29
#2010-12-06| 871.92
#2010-12-07| 876.15
#2010-12-08| 874.17
#2010-12-09| 876.75
#2010-12-10| 885.28
#2010-12-13| 885.70
#2010-12-14| 889.04
#2010-12-15| 885.02
#2010-12-16| 893.87
#2010-12-17| 893.41
#2010-12-20| 892.39
#2010-12-21| 899.56
#2010-12-22| 901.91
#2010-12-23| 899.96
#2010-12-24| .
#2010-12-27| 901.86
#2010-12-28| 902.12
#2010-12-29| 902.62
#2010-12-30| 901.40
#2010-12-31| 900.92
#2011-01-03| 910.00
#2011-01-04| 905.36
#2011-01-05| 910.50
#2011-01-06| 909.90
#2011-01-07| 910.74
#2011-01-10| 912.54
#2011-01-11| 917.07
#2011-01-12| 925.42
#2011-01-13| 925.68
#2011-01-14| 930.22
#2011-01-17| .
#2011-01-18| 936.19
#2011-01-19| 924.87
#2011-01-20| 919.45
#2011-01-21| 925.98
#2011-01-24| 936.65
#2011-01-25| 936.02
#2011-01-26| 943.33
#2011-01-27| 946.73
#2011-01-28| 928.29
#2011-01-31| 936.55
#2011-02-01| 953.39
#2011-02-02| 950.82
#2011-02-03| 951.48
#2011-02-04| 954.55
#2011-02-07| 963.30
#2011-02-08| 969.35
#2011-02-09| 967.98
#2011-02-10| 972.21
#2011-02-11| 979.73
#2011-02-14| 980.88
#2011-02-15| 976.66
#2011-02-16| 982.86
#2011-02-17| 986.72
#2011-02-18| 988.77
#2011-02-21| .
#2011-02-22| 960.82
#2011-02-23| 942.69
#2011-02-24| 947.66
#2011-02-25| 959.32
#2011-02-28| 963.63
#2011-03-01| 944.14
#2011-03-02| 949.37
#2011-03-03| 971.60
#2011-03-04| 962.94
#2011-03-07| 952.87
#2011-03-08| 966.51
#2011-03-09| 964.44
#2011-03-10| 942.74
#2011-03-11| 951.32
#2011-03-14| 944.00
#2011-03-15| 933.97
#2011-03-16| 917.83
#2011-03-17| 929.67
#2011-03-18| 937.28
#2011-03-21| 957.29
#2011-03-22| 950.69
#2011-03-23| 953.44
#2011-03-24| 962.31
#2011-03-25| 966.53
#2011-03-28| 964.59
#2011-03-29| 971.86
#2011-03-30| 977.98
#2011-03-31| 982.30
#2011-04-01| 990.40
#2011-04-04| 991.70
#2011-04-05| 989.50
#2011-04-06| 991.12
#2011-04-07| 986.41
#2011-04-08| 977.62
#2011-04-11| 975.12
#2011-04-12| 965.86
#2011-04-13| 966.03
#2011-04-14| 966.00
#2011-04-15| 970.50
#2011-04-18| 956.14
#2011-04-19| 964.01
#2011-04-20| 979.25
#2011-04-21| 983.52
#2011-04-22| .
#2011-04-25| 980.40
#2011-04-26| 996.39
#2011-04-27|1001.30
#2011-04-28|1004.66
#2011-04-29|1008.16
#2011-05-02|1007.19
#2011-05-03|1000.65
#2011-05-04| 986.89
#2011-05-05| 981.64
#2011-05-06| 988.07
#2011-05-09| 993.36
#2011-05-10|1002.72
#2011-05-11| 991.48
#2011-05-12| 993.96
#2011-05-13| 982.70
#2011-05-16| 976.66
#2011-05-17| 965.64
#2011-05-18| 977.71
#2011-05-19| 983.31
#2011-05-20| 974.52
#2011-05-23| 959.50
#2011-05-24| 953.27
#2011-05-25| 961.35
#2011-05-26| 966.29
#2011-05-27| 971.82
#2011-05-30| .
#2011-05-31| 982.80
#2011-06-01| 953.27
#2011-06-02| 955.41
#2011-06-03| 942.26
#2011-06-06| 934.36
#2011-06-07| 935.43
#2011-06-08| 927.40
#2011-06-09| 934.20
#2011-06-10| 919.92
#2011-06-13| 919.34
#2011-06-14| 937.04
#2011-06-15| 921.77
#2011-06-16| 922.23
#2011-06-17| 925.00
#2011-06-20| 931.86
#2011-06-21| 948.09
#2011-06-22| 942.82
#2011-06-23| 940.27
#2011-06-24| 930.13
#2011-06-27| 937.50
#2011-06-28| 952.13
#2011-06-29| 957.56
#2011-06-30| 972.79
#2011-07-01| 989.34
#2011-07-04| .
#2011-07-05| 985.38
#2011-07-06| 989.88
#2011-07-07|1000.36
#2011-07-08| 989.42
#2011-07-11| 969.63
#2011-07-12| 960.70
#2011-07-13| 964.84
#2011-07-14| 954.23
#2011-07-15| 954.88
#2011-07-18| 942.37
#2011-07-19| 957.64
#2011-07-20| 959.09
#2011-07-21| 971.99
#2011-07-22| 965.42
#2011-07-25| 963.31
#2011-07-26| 947.25
#2011-07-27| 921.63
#2011-07-28| 914.33
#2011-07-29| 910.20
#2011-08-01| 904.54
#2011-08-02| 873.70
#2011-08-03| 880.02
#2011-08-04| 833.10
#2011-08-05| 830.00
#2011-08-08| 770.02
#2011-08-09| 807.20
#2011-08-10| 770.34
#2011-08-11| 806.29
#2011-08-12| 818.82
#2011-08-15| 833.89
#2011-08-16| 821.68
#2011-08-17| 818.94
#2011-08-18| 771.09
#2011-08-19| 759.24
#2011-08-22| 762.22
#2011-08-23| 790.39
#2011-08-24| 805.17
#2011-08-25| 790.63
#2011-08-26| 807.30
#2011-08-29| 835.33
#2011-08-30| 841.96
#2011-08-31| 846.08
#2011-09-01| 831.80
#2011-09-02| 805.15
#2011-09-05| .
#2011-09-06| 796.16
#2011-09-07| 822.34
#2011-09-08| 810.02
#2011-09-09| 786.76
#2011-09-12| 787.81
#2011-09-13| 803.43
#2011-09-14| 818.09
#2011-09-15| 833.23
#2011-09-16| 835.14
#2011-09-19| 825.49
#2011-09-20| 817.31
#2011-09-21| 785.39
#2011-09-22| 755.48
#2011-09-23| 763.64
#2011-09-26| 781.35
#2011-09-27| 796.93
#2011-09-28| 776.31
#2011-09-29| 786.68
#2011-09-30| 761.65
#2011-10-03| 735.69
#2011-10-04| 758.80
#2011-10-05| 776.30
#2011-10-06| 793.95
#2011-10-07| 787.93
#2011-10-10| 815.99
#2011-10-11| 819.70
#2011-10-12| 831.91
#2011-10-13| 825.09
#2011-10-14| 840.70
#2011-10-17| 817.22
#2011-10-18| 840.18
#2011-10-19| 828.65
#2011-10-20| 832.98
#2011-10-21| 850.80
#2011-10-24| 868.75
#2011-10-25| 850.16
#2011-10-26| 858.37
#2011-10-27| 898.93
#2011-10-28| 897.70
#2011-10-31| 874.42
#2011-11-01| 846.26
#2011-11-02| 862.70
#2011-11-03| 885.95
#2011-11-04| 880.55
#2011-11-07| 881.39
#2011-11-08| 891.32
#2011-11-09| 856.53
#2011-11-10| 865.42
#2011-11-11| 886.10
#2011-11-14| 878.91
#2011-11-15| 885.35
#2011-11-16| 872.04
#2011-11-17| 856.56
#2011-11-18| 858.72
#2011-11-21| 838.63
#2011-11-22| 832.12
#2011-11-23| 811.54
#2011-11-24| .
#2011-11-25| 808.96
#2011-11-28| 836.91
#2011-11-29| 837.09
#2011-11-30| 881.18
#2011-12-01| 878.06
#2011-12-02| 878.73
#2011-12-05| 888.66
#2011-12-06| 888.57
#2011-12-07| 887.41
#2011-12-08| 865.82
#2011-12-09| 885.15
#2011-12-12| 870.06
#2011-12-13| 858.86
#2011-12-14| 847.05
#2011-12-15| 852.88
#2011-12-16| 858.34
#2011-12-19| 848.18
#2011-12-20| 877.91
#2011-12-21| 879.93
#2011-12-22| 888.71
#2011-12-23| 895.88
#2011-12-26| .
#2011-12-27| 895.36
#2011-12-28| 881.33
#2011-12-29| 892.98
#2011-12-30| 889.54
#2012-01-02| .
#2012-01-03| 905.98
#2012-01-04| 908.61
#2012-01-05| 909.94
#2012-01-06| 909.09
#2012-01-09| 915.64
#2012-01-10| 928.22
#2012-01-11| 931.82
#2012-01-12| 939.19
#2012-01-13| 932.44
#2012-01-16| .
#2012-01-17| 936.54
#2012-01-18| 948.26
#2012-01-19| 957.69
#2012-01-20| 953.82
#2012-01-23| 952.21
#2012-01-24| 952.84
#2012-01-25| 962.57
#2012-01-26| 961.52
#2012-01-27| 961.31
#2012-01-30| 957.37
#2012-01-31| 954.80
#2012-02-01| 968.83
#2012-02-02| 967.27
#2012-02-03| 985.86
#2012-02-06| 983.28
#2012-02-07| 983.13
#2012-02-08| 985.67
#2012-02-09| 986.90
#2012-02-10| 976.65
#2012-02-13| 987.42
#2012-02-14| 984.31
#2012-02-15| 972.70
#2012-02-16| 982.92
#2012-02-17| 986.13
#2012-02-20| .
#2012-02-21| 987.59
#2012-02-22| 985.41
#2012-02-23| 989.66
#2012-02-24| 989.36
#2012-02-27| 988.83
#2012-02-28| 986.65
#2012-02-29| 980.91
#2012-03-01| 985.06
#2012-03-02| 977.31
#2012-03-05| 972.08
#2012-03-06| 950.62
#2012-03-07| 959.96
#2012-03-08| 974.53
#2012-03-09| 979.27
#2012-03-12| 978.45
#2012-03-13| 998.94
#2012-03-14| 995.78
#2012-03-15|1007.68
#2012-03-16|1006.28
#2012-03-19|1007.87
#2012-03-20| 996.28
#2012-03-21| 997.02
#2012-03-22| 985.74
#2012-03-23| 988.43
#2012-03-26|1004.36
#2012-03-27|1001.55
#2012-03-28| 991.73
#2012-03-29| 991.68
#2012-03-30| 994.10
#2012-04-02|1001.39
#2012-04-03| 996.20
#2012-04-04| 986.23
#2012-04-05| 983.20
#2012-04-06| .
#2012-04-09| 967.03
#2012-04-10| 945.80
#2012-04-11| 957.94
#2012-04-12| 977.27
#2012-04-13| 965.21
#2012-04-16| 967.38
#2012-04-17| 983.40
#2012-04-18| 978.94
#2012-04-19| 969.75
#2012-04-20| 977.32
#2012-04-23| 965.49
#2012-04-24| 975.33
#2012-04-25| 982.55
#2012-04-26| 988.22
#2012-04-27| 995.17
#2012-04-30| 986.11
#2012-05-01| 989.21
#2012-05-02| 990.09
#2012-05-03| 979.67
#2012-05-04| 963.84
#2012-05-07| 962.28
#2012-05-08| 959.45
#2012-05-09| 948.42
#2012-05-10| 949.95
#2012-05-11| 948.53
#2012-05-14| 936.66
#2012-05-15| 932.25
#2012-05-16| 929.12
#2012-05-17| 908.38
#2012-05-18| 902.62
#2012-05-21| 920.56
#2012-05-22| 923.22
#2012-05-23| 928.89
#2012-05-24| 929.03
#2012-05-25| 924.31
#2012-05-28| .
#2012-05-29| 937.65
#2012-05-30| 920.86
#2012-05-31| 917.40
#2012-06-01| 889.99
#2012-06-04| 882.49
#2012-06-05| 886.35
#2012-06-06| 911.05
#2012-06-07| 915.06
#2012-06-08| 921.68
#2012-06-11| 908.61
#2012-06-12| 921.94
#2012-06-13| 912.41
#2012-06-14| 919.65
#2012-06-15| 928.17
#2012-06-18| 932.05
#2012-06-19| 945.38
#2012-06-20| 941.69
#2012-06-21| 919.96
#2012-06-22| 923.57
#2012-06-25| 906.46
#2012-06-26| 908.94
#2012-06-27| 919.17
#2012-06-28| 918.44
#2012-06-29| 949.04
#2012-07-02| 945.00
#2012-07-03| 955.83
#2012-07-04| .
#2012-07-05| 955.31
#2012-07-06| 941.45
#2012-07-09| 939.63
#2012-07-10| 926.20
#2012-07-11| 920.68
#2012-07-12| 917.09
#2012-07-13| 933.94
#2012-07-16| 927.20
#2012-07-17| 931.60
#2012-07-18| 945.97
#2012-07-19| 950.18
#2012-07-20| 938.48
#2012-07-23| 931.82
#2012-07-24| 920.51
#2012-07-25| 922.07
#2012-07-26| 937.57
#2012-07-27| 958.70
#2012-07-30| 955.28
#2012-07-31| 951.16
#2012-08-01| 942.27
#2012-08-02| 937.05
#2012-08-03| 959.20
#2012-08-06| 960.61
#2012-08-07| 970.56
#2012-08-08| 970.04
#2012-08-09| 971.98
#2012-08-10| 975.22
#2012-08-13| 973.22
#2012-08-14| 971.81
#2012-08-15| 974.85
#2012-08-16| 983.93
#2012-08-17| 989.84
#2012-08-20| 987.00
#2012-08-21| 984.70
#2012-08-22| 980.41
#2012-08-23| 973.18
#2012-08-24| 977.24
#2012-08-27| 974.90
#2012-08-28| 973.03
#2012-08-29| 974.03
#2012-08-30| 964.37
#2012-08-31| 969.59
#2012-09-03| .
#2012-09-04| 965.31
#2012-09-05| 962.21
#2012-09-06| 984.53
#2012-09-07| 993.09
#2012-09-10| 988.03
#2012-09-11| 992.40
#2012-09-12| 996.78
#2012-09-13|1006.74
#2012-09-14|1015.89
#2012-09-17|1009.08
#2012-09-18|1008.26
#2012-09-19|1011.23
#2012-09-20|1002.54
#2012-09-21|1001.65
#2012-09-24| 999.65
#2012-09-25| 987.13
#2012-09-26| 981.23
#2012-09-27| 990.67
#2012-09-28| 987.15
#2012-10-01| 988.18
#2012-10-02| 988.61
#2012-10-03| 991.63
#2012-10-04| 998.71
#2012-10-05|1001.95
#2012-10-08| 998.75
#2012-10-09| 986.53
#2012-10-10| 979.11
#2012-10-11| 982.49
#2012-10-12| 981.90
#2012-10-15| 988.26
#2012-10-16| 999.10
#2012-10-17|1005.43
#2012-10-18|1005.40
#2012-10-19| 988.02
#2012-10-22| 985.89
#2012-10-23| 976.59
#2012-10-24| 972.95
#2012-10-25| 975.75
#2012-10-26| 975.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 981.62
#2012-11-01| 999.03
#2012-11-02| 989.14
#2012-11-05| 994.40
#2012-11-06|1005.09
#2012-11-07| 982.42
#2012-11-08| 970.42
#2012-11-09| 972.30
#2012-11-12| 975.56
#2012-11-13| 971.93
#2012-11-14| 951.17
#2012-11-15| 949.20
#2012-11-16| 953.26
#2012-11-19| 971.68
#2012-11-20| 972.11
#2012-11-21| 975.31
#2012-11-22| .
#2012-11-23| 987.80
#2012-11-26| 988.54
#2012-11-27| 986.43
#2012-11-28| 994.62
#2012-11-29|1000.66
#2012-11-30|1000.00
#2012-12-03| 991.55
#2012-12-04| 994.44
#2012-12-05|1001.89
#2012-12-06|1003.95
#2012-12-07|1007.86
#2012-12-10|1013.29
#2012-12-11|1017.46
#2012-12-12|1017.99
#2012-12-13|1013.42
#2012-12-14|1012.09
#2012-12-17|1021.60
#2012-12-18|1033.98
#2012-12-19|1029.28
#2012-12-20|1034.70
#2012-12-21|1027.00
#2012-12-24|1024.93
#2012-12-25|1024.93
#2012-12-26|1020.67
#2012-12-27|1019.95
#2012-12-28|1009.40
#2012-12-31|1027.69
#2013-01-01|1027.69
#2013-01-02|1054.31
#2013-01-03|1053.92
#2013-01-04|1060.88
#2013-01-07|1056.81
#2013-01-08|1050.97
#2013-01-09|1059.78
#2013-01-10|1064.24
#2013-01-11|1062.89
#2013-01-14|1064.61
#2013-01-15|1067.83
#2013-01-16|1063.90
#2013-01-17|1074.33
#2013-01-18|1082.34
#2013-01-21|1082.50
#2013-01-22|1087.03
#2013-01-23|1086.96
#2013-01-24|1093.08
#2013-01-25|1098.72
#2013-01-28|1098.29
#2013-01-29|1101.42
#2013-01-30|1092.19
#2013-01-31|1089.84
#2013-02-01|1101.86
#2013-02-04|1090.51
#2013-02-05|1101.29
#2013-02-06|1102.40
#2013-02-07|1101.91
#2013-02-08|1107.48
#2013-02-11|1106.88
#2013-02-12|1111.84
#2013-02-13|1118.14
#2013-02-14|1119.69
#2013-02-15|1121.17
#2013-02-18|1120.94
#2013-02-19|1130.08
#2013-02-20|1113.60
#2013-02-21|1103.51
#2013-02-22|1113.28
#2013-02-25|1090.73
#2013-02-26|1097.42
#2013-02-27|1116.63
#2013-02-28|1116.89
#2013-03-01|1114.96
#2013-03-04|1115.48
#2013-03-05|1130.17
#2013-03-06|1131.33
#2013-03-07|1133.57
#2013-03-08|1143.69
#2013-03-11|1146.09
#2013-03-12|1141.18
#2013-03-13|1146.88
#2013-03-14|1154.25
#2013-03-15|1153.02
#2013-03-18|1147.00
#2013-03-19|1144.74
#2013-03-20|1149.76
#2013-03-21|1137.40
#2013-03-22|1143.20
#2013-03-25|1135.36
#2013-03-26|1141.91
#2013-03-27|1141.75
#2013-03-28|1149.67
#2013-03-29|1149.67
#2013-04-01|1136.07
#2013-04-02|1133.06
#2013-04-03|1121.19
#2013-04-04|1124.90
#2013-04-05|1121.57
#2013-04-08|1128.80
#2013-04-09|1130.76
#2013-04-10|1147.17
#2013-04-11|1150.81
#2013-04-12|1144.90
#2013-04-15|1108.03
#2013-04-16|1124.99
#2013-04-17|1106.15
#2013-04-18|1099.61
#2013-04-19|1104.81
#2013-04-22|1106.53
#2013-04-23|1117.30
#2013-04-24|1127.24
#2013-04-25|1133.67
#2013-04-26|1129.56
#2013-04-29|1136.31
#2013-04-30|1140.73
#2013-05-01|1122.90
#2013-05-02|1136.01
#2013-05-03|1154.04
#2013-05-06|1160.19
#2013-05-07|1170.22
#2013-05-08|1177.31
#2013-05-09|1176.55
#2013-05-10|1180.79
#2013-05-13|1176.83
#2013-05-14|1191.43
#2013-05-15|1197.52
#2013-05-16|1192.53
#2013-05-17|1208.57
#2013-05-20|1210.84
#2013-05-21|1212.37
#2013-05-22|1200.18
#2013-05-23|1197.03
#2013-05-24|1194.26
#2013-05-27|1194.20
#2013-05-28|1203.16
#2013-05-29|1195.62
#2013-05-30|1202.66
#2013-05-31|1191.39
#2013-06-03|1196.19
#2013-06-04|1187.72
#2013-06-05|1167.98
#2013-06-06|1176.66
#2013-06-07|1195.13
#2013-06-10|1193.29
#2013-06-11|1181.62
#2013-06-12|1172.22
#2013-06-13|1189.87
#2013-06-14|1184.28
#2013-06-17|1192.49
#2013-06-18|1206.66
#2013-06-19|1191.13
#2013-06-20|1162.28
#2013-06-21|1161.96
#2013-06-24|1143.95
#2013-06-25|1156.69
#2013-06-26|1166.95
#2013-06-27|1178.98
#2013-06-28|1170.06
#2013-07-01|1181.92
#2013-07-02|1173.18
#2013-07-03|1174.84
#2013-07-04|1175.13
#2013-07-05|1191.35
#2013-07-08|1194.70
#2013-07-09|1209.89
#2013-07-10|1211.21
#2013-07-11|1229.44
#2013-07-12|1226.62
#2013-07-15|1229.15
#2013-07-16|1221.56
#2013-07-17|1225.79
#2013-07-18|1235.15
#2013-07-19|1245.45
#2013-07-22|1246.98
#2013-07-23|1245.14
#2013-07-24|1239.45
#2013-07-25|1241.55
#2013-07-26|1237.55
#2013-07-29|1232.74
#2013-07-30|1237.10
#2013-07-31|1240.66
#2013-08-01|1262.94
#2013-08-02|1265.83
#2013-08-05|1262.96
#2013-08-06|1252.41
#2013-08-07|1247.71
#2013-08-08|1254.31
#2013-08-09|1252.08
#2013-08-12|1254.24
#2013-08-13|1258.10
#2013-08-14|1249.37
#2013-08-15|1233.11
#2013-08-16|1234.57
#2013-08-19|1228.95
#2013-08-20|1232.85
#2013-08-21|1225.34
#2013-08-22|1241.47
#2013-08-23|1242.41
#2013-08-26|1239.41
#2013-08-27|1213.63
#2013-08-28|1216.01
#2013-08-29|1221.07
#2013-08-30|1212.14
#2013-09-02|1212.17
#2013-09-03|1218.50
#2013-09-04|1230.15
#2013-09-05|1235.37
#2013-09-06|1235.97
#2013-09-09|1252.23
#2013-09-10|1269.30
#2013-09-11|1274.52
#2013-09-12|1268.83
#2013-09-13|1271.75
#2013-09-16|1285.40
#2013-09-17|1291.45
#2013-09-18|1305.92
#2013-09-19|1308.30
#2013-09-20|1294.21
#2013-09-23|1290.25
#2013-09-24|1294.17
#2013-09-25|1290.33
#2013-09-26|1295.13
#2013-09-27|1287.97
#2013-09-30|1282.54
#2013-10-01|1293.20
#2013-10-02|1289.36
#2013-10-03|1275.11
#2013-10-04|1281.62
#2013-10-07|1272.90
#2013-10-08|1256.85
#2013-10-09|1253.94
#2013-10-10|1285.42
#2013-10-11|1294.48
#2013-10-14|1298.70
#2013-10-15|1286.74
#2013-10-16|1296.60
#2013-10-17|1307.79
#2013-10-18|1322.12
#2013-10-21|1325.93
#2013-10-22|1332.74
#2013-10-23|1331.45
#2013-10-24|1338.18
#2013-10-25|1343.58
#2013-10-28|1341.68
#2013-10-29|1346.08
#2013-10-30|1337.03
#2013-10-31|1336.50
#2013-11-01|1343.61
#2013-11-04|1350.90
#2013-11-05|1347.24
#2013-11-06|1350.59
#2013-11-07|1333.39
#2013-11-08|1351.21
#2013-11-11|1351.82
#2013-11-12|1352.24
#2013-11-13|1361.96
#2013-11-14|1366.67
#2013-11-15|1373.72
#2013-11-18|1373.70
#2013-11-19|1365.65
#2013-11-20|1359.66
#2013-11-21|1372.02
#2013-11-22|1379.97
#2013-11-25|1376.59
#2013-11-26|1380.87
#2013-11-27|1386.53
#2013-11-28|1386.57
#2013-11-29|1383.36
#2013-12-02|1377.60
#2013-12-03|1368.68
#2013-12-04|1363.46
#2013-12-05|1363.60
#2013-12-06|1382.74
#2013-12-09|1384.29
#2013-12-10|1381.24
#2013-12-11|1360.30
#2013-12-12|1360.95
#2013-12-13|1365.71
#2013-12-16|1379.46
#2013-12-17|1378.83
#2013-12-18|1399.62
#2013-12-19|1399.52
#2013-12-20|1411.44
#2013-12-23|1418.98
#2013-12-24|1425.54
#2013-12-25|1425.54
#2013-12-26|1433.10
#2013-12-27|1432.32
#2013-12-30|1432.30
#2013-12-31|1438.60
#2014-01-01|1438.60
#2014-01-02|1419.73
#2014-01-03|1423.32
#2014-01-06|1413.12
#2014-01-07|1421.85
#2014-01-08|1420.52
#2014-01-09|1425.31
#2014-01-10|1429.88
#2014-01-13|1413.52
#2014-01-14|1427.35
#2014-01-15|1438.65
#2014-01-16|1435.42
#2014-01-17|1428.58
#2014-01-20|1428.88
#2014-01-21|1429.89
#2014-01-22|1433.93
#2014-01-23|1418.44
#2014-01-24|1375.23
#2014-01-27|1372.43
#2014-01-28|1384.29
#2014-01-29|1371.75
#2014-01-30|1383.77
#2014-01-31|1376.30
#2014-02-03|1337.62
#2014-02-04|1348.02
#2014-02-05|1345.12
#2014-02-06|1364.34
#2014-02-07|1383.18
#2014-02-10|1376.70
#2014-02-11|1390.98
#2014-02-12|1398.74
#2014-02-13|1404.49
#2014-02-14|1411.60
#2014-02-17|1411.63
#2014-02-18|1412.93
#2014-02-19|1402.59
#2014-02-20|1413.87
#2014-02-21|1413.26
#2014-02-24|1423.31
#2014-02-25|1418.51
#2014-02-26|1421.61
#2014-02-27|1429.26
#2014-02-28|1433.00
#2014-03-03|1422.70
#2014-03-04|1445.83
#2014-03-05|1446.30
#2014-03-06|1453.31
#2014-03-07|1455.70
#2014-03-10|1448.42
#2014-03-11|1437.37
#2014-03-12|1435.85
#2014-03-13|1415.82
#2014-03-14|1411.76
#2014-03-17|1428.71
#2014-03-18|1438.97
#2014-03-19|1426.49
#2014-03-20|1428.36
#2014-03-21|1429.32
#2014-03-24|1419.76
#2014-03-25|1428.49
#2014-03-26|1412.75
#2014-03-27|1409.30
#2014-03-28|1419.13
#2014-03-31|1436.20
#2014-04-01|1447.08
#2014-04-02|1456.14
#2014-04-03|1455.00
#2014-04-04|1435.36
#2014-04-07|1413.93
#2014-04-08|1416.90
#2014-04-09|1434.79
#2014-04-10|1407.04
#2014-04-11|1391.54
#2014-04-14|1399.91
#2014-04-15|1408.33
#2014-04-16|1428.11
#2014-04-17|1438.83
#2014-04-18|1438.64
#2014-04-21|1443.18
#2014-04-22|1446.84
#2014-04-23|1447.07
#2014-04-24|1444.15
#2014-04-25|1428.42
#2014-04-28|1427.43
#2014-04-29|1431.60
#2014-04-30|1442.57
#2014-05-01|1440.03
#2014-05-02|1440.57
#2014-05-05|1440.89
#2014-05-06|1427.89
#2014-05-07|1437.12
#2014-05-08|1436.00
#2014-05-09|1437.89
#2014-05-12|1460.75
#2014-05-13|1459.50
#2014-05-14|1445.99
#2014-05-15|1431.99
#2014-05-16|1436.56
#2014-05-19|1443.21
#2014-05-20|1424.65
#2014-05-21|1435.62
#2014-05-22|1440.51
#2014-05-23|1451.42
#2014-05-26|1451.77
#2014-05-27|1459.91
#2014-05-28|1460.00
#2014-05-29|1465.66
#2014-05-30|1464.80
#2014-06-02|1468.40
#2014-06-03|1466.20
#2014-06-04|1466.87
#2014-06-05|1484.13
#2014-06-06|1498.70
#2014-06-09|1508.00
#2014-06-10|1504.73
#2014-06-11|1494.80
#2014-06-12|1479.50
#2014-06-13|1483.86
#2014-06-16|1482.86
#2014-06-17|1485.87
#2014-06-18|1492.86
#2014-06-19|1494.93
#2014-06-20|1500.54
#2014-06-23|1493.80
#2014-06-24|1479.86
#2014-06-25|1483.93
#2014-06-26|1481.15
#2014-06-27|1487.05
#2014-06-30|1485.78
#2014-07-01|1494.69
#2014-07-02|1491.74
#2014-07-03|1503.50
#2014-07-04|1504.07
#2014-07-07|1492.15
#2014-07-08|1480.95
#2014-07-09|1482.80
#2014-07-10|1472.08
#2014-07-11|1477.83
#2014-07-14|1485.98
#2014-07-15|1483.83
#2014-07-16|1489.44
#2014-07-17|1470.02
#2014-07-18|1485.15
#2014-07-21|1481.82
#2014-07-22|1490.82
#2014-07-23|1484.86
#2014-07-24|1480.70
#2014-07-25|1474.00
#2014-07-28|1466.05
#2014-07-29|1452.56
#2014-07-30|1455.49
#2014-07-31|1426.59
#2014-08-01|1425.41
#2014-08-04|1431.03
#2014-08-05|1424.64
#2014-08-06|1421.30
#2014-08-07|1419.85
#2014-08-08|1437.51
#2014-08-11|1444.76
#2014-08-12|1440.28
#2014-08-13|1451.67
#2014-08-14|1458.20
#2014-08-15|1455.33
#2014-08-18|1476.39
#2014-08-19|1480.82
#2014-08-20|1489.53
#2014-08-21|1491.55
#2014-08-22|1486.56
#2014-08-25|1491.16
#2014-08-26|1490.27
#2014-08-27|1488.75
#2014-08-28|1485.20
#2014-08-29|1487.25
#2014-09-01|1487.11
#2014-09-02|1491.26
#2014-09-03|1491.24
#2014-09-04|1492.12
#2014-09-05|1495.57
#2014-09-08|1495.10
#2014-09-09|1486.00
#2014-09-10|1487.77
#2014-09-11|1490.66
#2014-09-12|1483.47
#2014-09-15|1479.58
#2014-09-16|1486.03
#2014-09-17|1491.33
#2014-09-18|1497.98
#2014-09-19|1492.76
#2014-09-22|1474.64
#2014-09-23|1462.78
#2014-09-24|1470.10
#2014-09-25|1448.36
#2014-09-26|1460.57
#2014-09-29|1457.44
#2014-09-30|1452.53
#2014-10-01|1425.96
#2014-10-02|1427.35
#2014-10-03|1444.11
#2014-10-06|1439.87
#2014-10-07|1408.06
#2014-10-08|1431.43
#2014-10-09|1398.47
#2014-10-10|1373.32
#2014-10-13|1355.07
#2014-10-14|1368.60
#2014-10-15|1368.73
#2014-10-16|1379.94
#2014-10-17|1403.21
#2014-10-20|1407.05
#2014-10-21|1439.67
#2014-10-22|1419.97
#2014-10-23|1449.90
#2014-10-24|1460.50
#2014-10-27|1458.35
#2014-10-28|1486.18
#2014-10-29|1479.72
#2014-10-30|1486.93
#2014-10-31|1506.47
#2014-11-03|1502.55
#2014-11-04|1500.01
#2014-11-05|1508.36
#2014-11-06|1521.91
#2014-11-07|1524.01
#2014-11-10|1531.40
#2014-11-11|1529.42
#2014-11-12|1533.27
#2014-11-13|1527.32
#2014-11-14|1527.82
#2014-11-17|1524.84
#2014-11-18|1533.96
#2014-11-19|1528.65
#2014-11-20|1534.20
#2014-11-21|1547.96
#2014-11-24|1554.44
#2014-11-25|1557.05
#2014-11-26|1555.68
#2014-11-27|1555.31
#2014-11-28|1538.27
#2014-12-01|1516.92
#2014-12-02|1529.66
#2014-12-03|1548.73
#2014-12-04|1540.20
#2014-12-05|1542.82
#2014-12-08|1522.44
#2014-12-09|1528.65
#2014-12-10|1497.20
#2014-12-11|1502.66
#2014-12-12|1475.50
#2014-12-15|1471.35
#2014-12-16|1473.46
#2014-12-17|1494.75
#2014-12-18|1530.73
#2014-12-19|1536.78
#2014-12-22|1548.89
#2014-12-23|1558.04
#2014-12-24|1558.50
#2014-12-25|1558.50
#2014-12-26|1560.37
#2014-12-29|1561.30
#2014-12-30|1553.31
#2014-12-31|1538.11
#2015-01-01|1538.11
#2015-01-02|1533.71
#2015-01-05|1499.40
#2015-01-06|1481.56
#2015-01-07|1491.51
#2015-01-08|1521.53
#2015-01-09|1507.59
#2015-01-12|1497.50
#2015-01-13|1494.97
#2015-01-14|1486.64
#2015-01-15|1475.04
#2015-01-16|1487.62
#2015-01-19|1488.18
#2015-01-20|1491.79
#2015-01-21|1500.26
#2015-01-22|1524.22
#2015-01-23|1514.64
#2015-01-26|1520.18
#2015-01-27|1502.88
#2015-01-28|1487.72
#2015-01-29|1501.36
#2015-01-30|1479.26
#2015-02-02|1502.46
#2015-02-03|1530.25
#2015-02-04|1519.18
#2015-02-05|1537.04
#2015-02-06|1537.04
#2015-02-09|1533.50
#2015-02-10|1543.50
#2015-02-11|1543.78
#2015-02-12|1559.41
#2015-02-13|1568.20
#2015-02-16|1568.02
#2015-02-17|1569.59
#2015-02-18|1577.22
#2015-02-19|1577.73
#2015-02-20|1589.53
#2015-02-23|1584.05
#2015-02-24|1588.70
#2015-02-25|1590.60
#2015-02-26|1586.56
#2015-02-27|1579.98
#2015-03-02|1594.10
#2015-03-03|1582.31
#2015-03-04|1571.41
#2015-03-05|1574.41
#2015-03-06|1553.79
#2015-03-09|1563.80
#2015-03-10|1536.17
#2015-03-11|1538.13
#2015-03-12|1557.92
#2015-03-13|1544.12
#2015-03-16|1566.48
#2015-03-17|1561.96
#2015-03-18|1579.92
#2015-03-19|1570.18
#2015-03-20|1580.95
#2015-03-23|1573.20
#2015-03-24|1569.27
#2015-03-25|1542.57
#2015-03-26|1541.87
#2015-03-27|1545.95
#2015-03-30|1565.53
#2015-03-31|1555.51
#2015-04-01|1546.68
#2015-04-02|1550.69
#2015-04-03|1551.26
#2015-04-06|1563.37
#2015-04-07|1559.97
#2015-04-08|1563.11
#2015-04-09|1570.71
#2015-04-10|1590.42
#2015-04-13|1576.57
#2015-04-14|1578.31
#2015-04-15|1583.16
#2015-04-16|1577.54
#2015-04-17|1558.69
#2015-04-20|1574.79
#2015-04-21|1568.88
#2015-04-22|1574.71
#2015-04-23|1574.78
#2015-04-24|1567.12
#2015-04-27|1565.23
#2015-04-28|1570.25
#2015-04-29|1564.74
#2015-04-30|1547.04
#2015-05-01|1561.79
#2015-05-04|1565.81
#2015-05-05|1547.53
#2015-05-06|1545.57
#2015-05-07|1552.10
#2015-05-08|1568.23
#2015-05-11|1566.96
#2015-05-12|1563.43
#2015-05-13|1566.99
#2015-05-14|1582.52
#2015-05-15|1581.90
#2015-05-18|1586.54
#2015-05-19|1583.50
#2015-05-20|1582.76
#2015-05-21|1589.02
#2015-05-22|1582.14
#2015-05-25|1582.20
#2015-05-26|1565.21
#2015-05-27|1575.87
#2015-05-28|1569.34
#2015-05-29|1553.58
#2015-06-01|1557.71
#2015-06-02|1562.16
#2015-06-03|1572.21
#2015-06-04|1554.43
#2015-06-05|1558.06
#2015-06-08|1547.45
#2015-06-09|1547.97
#2015-06-10|1565.30
#2015-06-11|1571.51
#2015-06-12|1562.74
#2015-06-15|1550.91
#2015-06-16|1553.87
#2015-06-17|1555.68
#2015-06-18|1572.31
#2015-06-19|1566.08
#2015-06-22|1573.81
#2015-06-23|1571.73
#2015-06-24|1555.69
#2015-06-25|1546.57
#2015-06-26|1547.81
#2015-06-29|1516.52
#2015-06-30|1517.85
#2015-07-01|1524.85
#2015-07-02|1523.55
#2015-07-03|1523.86
#2015-07-06|1515.02
#2015-07-07|1522.79
#2015-07-08|1496.33
#2015-07-09|1499.96
#2015-07-10|1515.26
#2015-07-13|1529.94
#2015-07-14|1535.43
#2015-07-15|1528.31
#2015-07-16|1535.86
#2015-07-17|1533.75
#2015-07-20|1535.02
#2015-07-21|1520.16
#2015-07-22|1514.53
#2015-07-23|1499.24
#2015-07-24|1482.22
#2015-07-27|1472.47
#2015-07-28|1496.06
#2015-07-29|1518.23
#2015-07-30|1517.51
#2015-07-31|1516.94
#2015-08-03|1507.65
#2015-08-04|1506.21
#2015-08-05|1513.62
#2015-08-06|1504.70
#2015-08-07|1499.15
#2015-08-10|1527.45
#2015-08-11|1508.25
#2015-08-12|1508.54
#2015-08-13|1506.28
#2015-08-14|1516.74
#2015-08-17|1522.84
#2015-08-18|1519.37
#2015-08-19|1504.34
#2015-08-20|1471.98
#2015-08-21|1434.16
#2015-08-24|1384.34
#2015-08-25|1364.65
#2015-08-26|1404.27
#2015-08-27|1438.53
#2015-08-28|1443.48
#2015-08-31|1431.44
#2015-09-01|1392.37
#2015-09-02|1417.45
#2015-09-03|1422.87
#2015-09-04|1402.75
#2015-09-07|1402.55
#2015-09-08|1440.81
#2015-09-09|1426.63
#2015-09-10|1428.95
#2015-09-11|1434.39
#2015-09-14|1425.65
#2015-09-15|1449.01
#2015-09-16|1462.90
#2015-09-17|1454.80
#2015-09-18|1426.50
#2015-09-21|1432.57
#2015-09-22|1410.82
#2015-09-23|1400.06
#2015-09-24|1389.75
#2015-09-25|1392.84
#2015-09-28|1362.59
#2015-09-29|1368.49
#2015-09-30|1392.12
#2015-10-01|1391.45
#2015-10-02|1410.59
#2015-10-05|1449.28
#2015-10-06|1449.53
#2015-10-07|1470.56
#2015-10-08|1492.54
#2015-10-09|1495.06
#2015-10-12|1492.38
#2015-10-13|1474.95
#2015-10-14|1460.26
#2015-10-15|1474.64
#2015-10-16|1471.37
#2015-10-19|1470.49
#2015-10-20|1478.12
#2015-10-21|1473.20
#2015-10-22|1510.70
#2015-10-23|1517.75
#2015-10-26|1512.40
#2015-10-27|1494.10
#2015-10-28|1514.42
#2015-10-29|1512.90
#2015-10-30|1513.22
#2015-11-02|1531.82
#2015-11-03|1529.02
#2015-11-04|1527.28
#2015-11-05|1528.99
#2015-11-06|1532.10
#2015-11-09|1519.39
#2015-11-10|1520.46
#2015-11-11|1522.81
#2015-11-12|1496.33
#2015-11-13|1489.38
#2015-11-16|1510.33
#2015-11-17|1508.01
#2015-11-18|1530.70
#2015-11-19|1535.38
#2015-11-20|1543.73
#2015-11-23|1539.26
#2015-11-24|1540.34
#2015-11-25|1541.00
#2015-11-26|1541.26
#2015-11-27|1543.94
#2015-11-30|1536.31
#2015-12-01|1543.48
#2015-12-02|1525.88
#2015-12-03|1505.41
#2015-12-04|1523.36
#2015-12-07|1508.67
#2015-12-08|1490.68
#2015-12-09|1483.78
#2015-12-10|1488.76
#2015-12-11|1463.93
#2015-12-14|1464.01
#2015-12-15|1467.33
#2015-12-16|1491.35
#2015-12-17|1467.59
#2015-12-18|1446.79
#2015-12-21|1457.16
#2015-12-22|1474.06
#2015-12-23|1494.39
#2015-12-24|1493.19
#2015-12-25|1493.19
#2015-12-28|1489.15
#2015-12-29|1503.06
#2015-12-30|1492.92
#2015-12-31|1481.18
#2016-01-01|1481.18
#2016-01-04|1459.29
#2016-01-05|1461.26
#2016-01-06|1436.91
#2016-01-07|1396.03
#2016-01-08|1380.42
#2016-01-11|1379.10
#2016-01-12|1388.98
#2016-01-13|1355.17
#2016-01-14|1373.59
#2016-01-15|1348.16
#2016-01-18|1347.70
#2016-01-19|1344.86
#2016-01-20|1330.64
#2016-01-21|1336.94
#2016-01-22|1357.80
#2016-01-25|1335.36
#2016-01-26|1361.46
#2016-01-27|1345.65
#2016-01-28|1352.17
#2016-01-29|1393.14
#2016-02-01|1388.15
#2016-02-02|1360.30
#2016-02-03|1376.04
#2016-02-04|1400.92
#2016-02-05|1377.39
#2016-02-08|1361.22
#2016-02-09|1365.11
#2016-02-10|1361.76
#2016-02-11|1337.52
#2016-02-12|1363.54
#2016-02-15|1363.86
#2016-02-16|1392.27
#2016-02-17|1415.88
#2016-02-18|1413.59
#2016-02-19|1411.09
#2016-02-22|1432.37
#2016-02-23|1417.99
#2016-02-24|1422.54
#2016-02-25|1437.91
#2016-02-26|1443.18
#2016-02-29|1434.21
#2016-03-01|1464.02
#2016-03-02|1467.72
#2016-03-03|1478.33
#2016-03-04|1486.26
#2016-03-07|1491.86
#2016-03-08|1470.81
#2016-03-09|1476.29
#2016-03-10|1471.57
#2016-03-11|1495.53
#2016-03-14|1493.91
#2016-03-15|1489.50
#2016-03-16|1499.73
#2016-03-17|1531.49
#2016-03-18|1541.46
#2016-03-21|1544.50
#2016-03-22|1541.83
#2016-03-23|1529.93
#2016-03-24|1530.00
#2016-03-25|1530.00
#2016-03-28|1530.98
#2016-03-29|1545.66
#2016-03-30|1551.22
#2016-03-31|1549.07
#2016-04-01|1555.03
#2016-04-04|1539.74
#2016-04-05|1528.98
#2016-04-06|1537.75
#2016-04-07|1524.32
#2016-04-08|1533.96
#2016-04-11|1531.15
#2016-04-12|1542.65
#2016-04-13|1566.69
#2016-04-14|1564.30
#2016-04-15|1566.24
#2016-04-18|1574.14
#2016-04-19|1581.20
#2016-04-20|1581.00
#2016-04-21|1574.76
#2016-04-22|1583.33
#2016-04-25|1571.97
#2016-04-26|1585.54
#2016-04-27|1596.66
#2016-04-28|1580.14
#2016-04-29|1570.74
#2016-05-02|1579.82
#2016-05-03|1565.58
#2016-05-04|1550.05
#2016-05-05|1548.77
#2016-05-06|1559.95
#2016-05-09|1553.75
#2016-05-10|1579.56
#2016-05-11|1568.30
#2016-05-12|1566.52
#2016-05-13|1547.58
#2016-05-16|1562.79
#2016-05-17|1552.49
#2016-05-18|1548.98
#2016-05-19|1534.82
#2016-05-20|1546.54
#2016-05-23|1544.20
#2016-05-24|1565.27
#2016-05-25|1574.67
#2016-05-26|1574.07
#2016-05-27|1580.10
#2016-05-30|1579.90
#2016-05-31|1580.64
#2016-06-01|1583.18
#2016-06-02|1587.80
#2016-06-03|1587.22
#2016-06-06|1600.57
#2016-06-07|1605.00
#2016-06-08|1615.07
#2016-06-09|1611.13
#2016-06-10|1591.37
#2016-06-13|1578.93
#2016-06-14|1581.65
#2016-06-15|1581.17
#2016-06-16|1584.43
#2016-06-17|1584.99
#2016-06-20|1601.88
#2016-06-21|1597.93
#2016-06-22|1594.18
#2016-06-23|1615.49
#2016-06-24|1550.42
#2016-06-27|1511.23
#2016-06-28|1535.48
#2016-06-29|1561.33
#2016-06-30|1592.83
#2016-07-01|1597.52
#2016-07-04|1598.81
#2016-07-05|1583.89
#2016-07-06|1591.59
#2016-07-07|1594.85
#2016-07-08|1624.22
#2016-07-11|1633.13
#2016-07-12|1645.86
#2016-07-13|1650.15
#2016-07-14|1658.01
#2016-07-15|1658.84
#2016-07-18|1657.85
#2016-07-19|1657.23
#2016-07-20|1666.84
#2016-07-21|1654.63
#2016-07-22|1654.72
#2016-07-25|1647.76
#2016-07-26|1660.57
#2016-07-27|1655.00
#2016-07-28|1652.58
#2016-07-29|1650.10
#2016-08-01|1646.30
#2016-08-02|1633.01
#2016-08-03|1639.26
#2016-08-04|1641.04
#2016-08-05|1656.72
#2016-08-08|1656.37
#2016-08-09|1657.40
#2016-08-10|1657.70
#2016-08-11|1666.48
#2016-08-12|1662.16
#2016-08-15|1671.60
#2016-08-16|1661.78
#2016-08-17|1664.84
#2016-08-18|1670.01
#2016-08-19|1672.29
#2016-08-22|1673.14
#2016-08-23|1677.56
#2016-08-24|1670.42
#2016-08-25|1671.39
#2016-08-26|1668.66
#2016-08-29|1674.99
#2016-08-30|1672.33
#2016-08-31|1664.66
#2016-09-01|1667.54
#2016-09-02|1676.21
#2016-09-05|1676.84
#2016-09-06|1671.54
#2016-09-07|1671.98
#2016-09-08|1668.41
#2016-09-09|1619.83
#2016-09-12|1640.53
#2016-09-13|1615.95
#2016-09-14|1613.42
#2016-09-15|1629.02
#2016-09-16|1617.02
#2016-09-19|1623.60
#2016-09-20|1623.25
#2016-09-21|1645.66
#2016-09-22|1661.08
#2016-09-23|1648.76
#2016-09-26|1642.07
#2016-09-27|1652.63
#2016-09-28|1663.49
#2016-09-29|1652.69
#2016-09-30|1666.38
#2016-10-03|1663.09
#2016-10-04|1650.49
#2016-10-05|1661.03
#2016-10-06|1663.11
#2016-10-07|1643.22
#2016-10-10|1645.54
#2016-10-11|1625.93
#2016-10-12|1629.27
#2016-10-13|1623.93
#2016-10-14|1627.17
#2016-10-17|1625.11
#2016-10-18|1630.33
#2016-10-19|1634.98
#2016-10-20|1624.57
#2016-10-21|1625.48
#2016-10-24|1632.85
#2016-10-25|1624.17
#2016-10-26|1627.96
#2016-10-27|1616.80
#2016-10-28|1624.36
#2016-10-31|1627.06
#2016-11-01|1613.91
#2016-11-02|1606.52
#2016-11-03|1602.37
#2016-11-04|1604.29
#2016-11-07|1640.66
#2016-11-08|1648.16
#2016-11-09|1685.01
#2016-11-10|1713.75
#2016-11-11|1720.35
#2016-11-14|1726.14
#2016-11-15|1731.23
#2016-11-16|1725.65
#2016-11-17|1731.49
#2016-11-18|1729.86
#2016-11-21|1742.11
#2016-11-22|1751.73
#2016-11-23|1764.68
#2016-11-24|1764.82
#2016-11-25|1773.00
#2016-11-28|1760.07
#2016-11-29|1760.66
#2016-11-30|1757.56
#2016-12-01|1763.42
#2016-12-02|1761.12
#2016-12-05|1767.09
#2016-12-06|1772.69
#2016-12-07|1800.42
#2016-12-08|1800.47
#2016-12-09|1805.28
#2016-12-12|1798.01
#2016-12-13|1797.98
#2016-12-14|1779.72
#2016-12-15|1780.79
#2016-12-16|1778.26
#2016-12-19|1786.65
#2016-12-20|1797.96
#2016-12-21|1789.96
#2016-12-22|1785.59
#2016-12-23|1787.60
#2016-12-26|1787.60
#2016-12-27|1791.82
#2016-12-28|1774.76
#2016-12-29|1776.55
#2016-12-30|1768.28
#2017-01-02|1768.28
#2017-01-03|1781.37
#2017-01-04|1795.55
#2017-01-05|1787.96
#2017-01-06|1794.38
#2017-01-09|1781.05
#2017-01-10|1786.23
#2017-01-11|1795.83
#2017-01-12|1790.35
#2017-01-13|1799.17
#2017-01-16|1799.03
#2017-01-17|1784.36
#2017-01-18|1792.23
#2017-01-19|1794.79
#2017-01-20|1795.95
#2017-01-23|1787.68
#2017-01-24|1809.61
#2017-01-25|1828.18
#2017-01-26|1824.93
#2017-01-27|1822.82
#2017-01-30|1810.21
#2017-01-31|1800.11
#2017-02-01|1795.95
#2017-02-02|1792.00
#2017-02-03|1808.29
#2017-02-06|1803.51
#2017-02-07|1806.57
#2017-02-08|1806.08
#2017-02-09|1819.44
#2017-02-10|1831.47
#2017-02-13|1844.78
#2017-02-14|1846.94
#2017-02-15|1855.36
#2017-02-16|1856.67
#2017-02-17|1857.59
#2017-02-20|1857.72
#2017-02-21|1868.01
#2017-02-22|1863.92
#2017-02-23|1852.94
#2017-02-24|1861.03
#2017-02-27|1868.21
#2017-02-28|1855.45
#2017-03-01|1886.41
#2017-03-02|1870.17
#2017-03-03|1871.50
#2017-03-06|1865.95
#2017-03-07|1860.55
#2017-03-08|1854.50
#2017-03-09|1846.92
#2017-03-10|1859.24
#2017-03-13|1861.57
#2017-03-14|1847.71
#2017-03-15|1866.96
#2017-03-16|1862.02
#2017-03-17|1871.48
#2017-03-20|1865.08
#2017-03-21|1836.83
#2017-03-22|1843.26
#2017-03-23|1841.07
#2017-03-24|1833.92
#2017-03-27|1828.92
#2017-03-28|1846.12
#2017-03-29|1846.75
#2017-03-30|1856.29
#2017-03-31|1853.02
#2017-04-03|1842.44
#2017-04-04|1845.89
#2017-04-05|1839.70
#2017-04-06|1846.90
#2017-04-07|1848.31
#2017-04-10|1853.43
#2017-04-11|1855.42
#2017-04-12|1831.30
#2017-04-13|1818.59
#2017-04-14|1818.59
#2017-04-17|1837.98
#2017-04-18|1835.94
#2017-04-19|1838.83
#2017-04-20|1858.85
#2017-04-21|1858.49
#2017-04-24|1882.76
#2017-04-25|1892.48
#2017-04-26|1892.50
#2017-04-27|1898.05
#2017-04-28|1889.12
#2017-05-01|1887.28
#2017-05-02|1891.97
#2017-05-03|1887.63
#2017-05-04|1890.91
#2017-05-05|1901.55
#2017-05-08|1895.95
#2017-05-09|1896.04
#2017-05-10|1895.08
#2017-05-11|1892.53
#2017-05-12|1880.86
#2017-05-15|1892.55
#2017-05-16|1891.55
#2017-05-17|1853.02
#2017-05-18|1855.86
#2017-05-19|1877.29
#2017-05-22|1891.11
#2017-05-23|1894.95
#2017-05-24|1898.55
#2017-05-25|1909.32
#2017-05-26|1910.03
#2017-05-29|1910.33
#2017-05-30|1910.70
#2017-05-31|1913.36
#2017-06-01|1931.58
#2017-06-02|1938.76
#2017-06-05|1931.67
#2017-06-06|1921.04
#2017-06-07|1918.35
#2017-06-08|1927.03
#2017-06-09|1932.12
#2017-06-12|1937.25
#2017-06-13|1947.20
#2017-06-14|1942.36
#2017-06-15|1949.95
#2017-06-16|1954.72
#2017-06-19|1967.70
#2017-06-20|1946.78
#2017-06-21|1935.71
#2017-06-22|1932.05
#2017-06-23|1941.12
#2017-06-26|1941.94
#2017-06-27|1927.75
#2017-06-28|1948.87
#2017-06-29|1930.51
#2017-06-30|1942.65
#2017-07-03|1951.52
#2017-07-04|1951.98
#2017-07-05|1957.46
#2017-07-06|1937.26
#2017-07-07|1952.88
#2017-07-10|1956.37
#2017-07-11|1957.04
#2017-07-12|1969.64
#2017-07-13|1971.55
#2017-07-14|1979.92
#2017-07-17|1979.19
#2017-07-18|1976.24
#2017-07-19|1984.20
#2017-07-20|1976.02
#2017-07-21|1972.22
#2017-07-24|1967.66
#2017-07-25|1969.88
#2017-07-26|1968.31
#2017-07-27|1964.64
#2017-07-28|1965.32
#2017-07-31|1963.59
#2017-08-01|1962.27
#2017-08-02|1964.70
#2017-08-03|1966.80
#2017-08-04|1970.34
#2017-08-07|1970.69
#2017-08-08|1965.77
#2017-08-09|1964.77
#2017-08-10|1937.37
#2017-08-11|1939.70
#2017-08-14|1961.32
#2017-08-15|1956.15
#2017-08-16|1960.61
#2017-08-17|1930.11
#2017-08-18|1924.64
#2017-08-21|1924.97
#2017-08-22|1947.36
#2017-08-23|1934.82
#2017-08-24|1931.49
#2017-08-25|1936.77
#2017-08-28|1940.13
#2017-08-29|1951.68
#2017-08-30|1963.20
#2017-08-31|1973.41
#2017-09-01|1977.32
#2017-09-04|1977.02
#2017-09-05|1959.56
#2017-09-06|1962.35
#2017-09-07|1966.79
#2017-09-08|1973.64
#2017-09-11|1990.20
#2017-09-12|2000.50
#2017-09-13|1995.14
#2017-09-14|2001.98
#2017-09-15|2011.00
#2017-09-18|2026.12
#2017-09-19|2027.99
#2017-09-20|2040.06
#2017-09-21|2042.97
#2017-09-22|2049.95
#2017-09-25|2045.73
#2017-09-26|2046.16
#2017-09-27|2055.25
#2017-09-28|2054.47
#2017-09-29|2058.43
#2017-10-02|2073.87
#2017-10-03|2078.69
#2017-10-04|2077.41
#2017-10-05|2083.81
#2017-10-06|2083.64
#2017-10-09|2078.72
#2017-10-10|2080.14
#2017-10-11|2079.82
#2017-10-12|2090.67
#2017-10-13|2086.32
#2017-10-16|2088.64
#2017-10-17|2081.92
#2017-10-18|2087.32
#2017-10-19|2095.69
#2017-10-20|2117.24
#2017-10-23|2105.74
#2017-10-24|2115.97
#2017-10-25|2101.54
#2017-10-26|2110.29
#2017-10-27|2112.55
#2017-10-30|2097.16
#2017-10-31|2096.19
#2017-11-01|2092.05
#2017-11-02|2101.12
#2017-11-03|2100.12
#2017-11-06|2100.70
#2017-11-07|2100.53
#2017-11-08|2100.98
#2017-11-09|2080.06
#2017-11-10|2082.84
#2017-11-13|2075.92
#2017-11-14|2070.33
#2017-11-15|2054.90
#2017-11-16|2079.17
#2017-11-17|2070.55
#2017-11-20|2079.86
#2017-11-21|2094.97
#2017-11-22|2094.32
#2017-11-23|2094.47
#2017-11-24|2097.94
#2017-11-27|2098.30
#2017-11-28|2122.78
#2017-11-29|2127.21
#2017-11-30|2155.86
#2017-12-01|2135.57
#2017-12-04|2142.09
#2017-12-05|2127.71
#2017-12-06|2128.92
#2017-12-07|2145.16
#2017-12-08|2153.83
#2017-12-11|2149.01
#2017-12-12|2151.06
#2017-12-13|2158.50
#2017-12-14|2142.86
#2017-12-15|2162.69
#2017-12-18|2177.16
#2017-12-19|2174.39
#2017-12-20|2179.60
#2017-12-21|2182.20
#2017-12-22|2181.28
#2017-12-25|2181.28
#2017-12-26|2182.37
#2017-12-27|2188.10
#2017-12-28|2192.65
#2017-12-29|2186.12
#2018-01-01|2186.12
#2018-01-02|2199.60
#2018-01-03|2215.04
#2018-01-04|2229.89
#2018-01-05|2246.67
#2018-01-08|2257.03
#2018-01-09|2266.67
#2018-01-10|2259.82
#2018-01-11|2284.70
#2018-01-12|2300.42
#2018-01-15|2301.69
#2018-01-16|2283.00
#2018-01-17|2296.62
#2018-01-18|2286.98
#2018-01-19|2300.89
#2018-01-22|2298.67
#2018-01-23|2299.89
#2018-01-24|2300.36
#2018-01-25|2308.70
#2018-01-26|2332.05
#2018-01-29|2316.04
#2018-01-30|2296.34
#2018-01-31|2300.80
#2018-02-01|2293.22
#2018-02-02|2246.42
#2018-02-05|2152.98
#2018-02-06|2179.81
#2018-02-07|2183.56
#2018-02-08|2102.93
#2018-02-09|2127.13
#2018-02-12|2157.16
#2018-02-13|2161.62
#2018-02-14|2191.03
#2018-02-15|2220.59
#2018-02-16|2223.62
#2018-02-19|2223.30
#2018-02-20|2203.95
#2018-02-21|2204.39
#2018-02-22|2214.90
#2018-02-23|2234.43
#2018-02-26|2257.61
#2018-02-27|2231.99
#2018-02-28|2201.57
#2018-03-01|2164.50
#2018-03-02|2168.18
#2018-03-05|2188.75
#2018-03-06|2200.91
#2018-03-07|2203.92
#2018-03-08|2213.05
#2018-03-09|2258.69
#2018-03-12|2240.75
#2018-03-13|2230.85
#2018-03-14|2212.99
#2018-03-15|2214.77
#2018-03-16|2223.51
#2018-03-19|2203.37
#2018-03-20|2212.43
#2018-03-21|2217.19
#2018-03-22|2146.14
#2018-03-23|2110.20
#2018-03-26|2158.67
#2018-03-27|2126.34
#2018-03-28|2117.03
#2018-03-29|2151.23
#2018-03-30|2151.23
#2018-04-02|2107.71
#2018-04-03|2133.75
#2018-04-04|2143.83
#2018-04-05|2165.67
#2018-04-06|2108.50
#2018-04-09|2106.77
#2018-04-10|2144.17
#2018-04-11|2132.58
#2018-04-12|2156.51
#2018-04-13|2151.14
#2018-04-16|2173.35
#2018-04-17|2195.93
#2018-04-18|2213.48
#2018-04-19|2203.04
#2018-04-20|2191.62
#2018-04-23|2187.68
#2018-04-24|2135.68
#2018-04-25|2136.67
#2018-04-26|2138.24
#2018-04-27|2133.75
#2018-04-30|2111.86
#2018-05-01|2107.59
#2018-05-02|2092.55
#2018-05-03|2098.67
#2018-05-04|2123.21
#2018-05-07|2138.99
#2018-05-08|2152.45
#2018-05-09|2175.69
#2018-05-10|2191.07
#2018-05-11|2194.46
#2018-05-14|2190.58
#2018-05-15|2179.73
#2018-05-16|2189.12
#2018-05-17|2197.54
#2018-05-18|2209.43
#2018-05-21|2236.66
#2018-05-22|2211.77
#2018-05-23|2211.82
#2018-05-24|2220.90
#2018-05-25|2215.68
#2018-05-28|2214.65
#2018-05-29|2190.08
#2018-05-30|2218.35
#2018-05-31|2191.23
#2018-06-01|2216.70
#2018-06-04|2219.64
#2018-06-05|2227.75
#2018-06-06|2249.88
#2018-06-07|2247.69
#2018-06-08|2258.12
#2018-06-11|2260.33
#2018-06-12|2265.29
#2018-06-13|2250.20
#2018-06-14|2246.07
#2018-06-15|2242.40
#2018-06-18|2238.10
#2018-06-19|2202.50
#2018-06-20|2204.82
#2018-06-21|2178.84
#2018-06-22|2183.75
#2018-06-25|2151.62
#2018-06-26|2159.08
#2018-06-27|2139.02
#2018-06-28|2147.60
#2018-06-29|2154.94
#2018-07-02|2159.62
#2018-07-03|2154.10
#2018-07-04|2154.55
#2018-07-05|2168.63
#2018-07-06|2179.12
#2018-07-09|2211.47
#2018-07-10|2217.38
#2018-07-11|2190.37
#2018-07-12|2213.49
#2018-07-13|2221.56
#2018-07-16|2207.24
#2018-07-17|2218.30
#2018-07-18|2232.86
#2018-07-19|2236.92
#2018-07-20|2234.25
#2018-07-23|2225.50
#2018-07-24|2231.05
#2018-07-25|2258.77
#2018-07-26|2269.48
#2018-07-27|2257.44
#2018-07-30|2233.59
#2018-07-31|2267.98
#2018-08-01|2249.45
#2018-08-02|2255.11
#2018-08-03|2256.67
#2018-08-06|2263.12
#2018-08-07|2277.90
#2018-08-08|2269.23
#2018-08-09|2263.00
#2018-08-10|2248.04
#2018-08-13|2236.36
#2018-08-14|2252.36
#2018-08-15|2234.57
#2018-08-16|2257.98
#2018-08-17|2271.44
#2018-08-20|2280.37
#2018-08-21|2296.38
#2018-08-22|2284.41
#2018-08-23|2276.99
#2018-08-24|2288.69
#2018-08-27|2312.54
#2018-08-28|2309.94
#2018-08-29|2317.32
#2018-08-30|2303.91
#2018-08-31|2305.27
#2018-09-03|2304.95
#2018-09-04|2302.03
#2018-09-05|2307.96
#2018-09-06|2314.77
#2018-09-07|2308.06
#2018-09-10|2320.52
#2018-09-11|2321.45
#2018-09-12|2329.43
#2018-09-13|2339.84
#2018-09-14|2348.93
#2018-09-17|2341.46
#2018-09-18|2359.08
#2018-09-19|2355.67
#2018-09-20|2365.88
#2018-09-21|2368.45
#2018-09-24|2345.22
#2018-09-25|2340.01
#2018-09-26|2333.35
#2018-09-27|2332.24
#2018-09-28|2332.27
#2018-10-01|2344.59
#2018-10-02|2343.61
#2018-10-03|2352.89
#2018-10-04|2337.23
#2018-10-05|2322.53
#2018-10-08|2317.97
#2018-10-09|2291.01
#2018-10-10|2206.55
#2018-10-11|2156.34
#2018-10-12|2174.31
#2018-10-15|2174.07
#2018-10-16|2220.20
#2018-10-17|2203.22
#2018-10-18|2162.84
#2018-10-19|2156.42
#2018-10-22|2152.42
#2018-10-23|2122.94
#2018-10-24|2052.87
#2018-10-25|2076.39
#2018-10-26|2055.35
#2018-10-29|2024.35
#2018-10-30|2066.07
#2018-10-31|2091.03
#2018-11-01|2123.11
#2018-11-02|2119.15
#2018-11-05|2126.75
#2018-11-06|2146.42
#2018-11-07|2184.71
#2018-11-08|2180.03
#2018-11-09|2156.41
#2018-11-12|2111.35
#2018-11-13|2115.61
#2018-11-14|2106.28
#2018-11-15|2136.83
#2018-11-16|2138.84
#2018-11-19|2098.17
#2018-11-20|2056.02
#2018-11-21|2073.30
#2018-11-22|2073.93
#2018-11-23|2067.01
#2018-11-26|2090.18
#2018-11-27|2081.24
#2018-11-28|2135.32
#2018-11-29|2131.18
#2018-11-30|2153.15
#2018-12-03|2176.01
#2018-12-04|2086.90
#2018-12-05|2086.83
#2018-12-06|2073.04
#2018-12-07|2023.49
#2018-12-10|2026.48
#2018-12-11|2017.48
#2018-12-12|2032.00
#2018-12-13|2023.61
#2018-12-14|1991.74
#2018-12-17|1953.14
#2018-12-18|1962.48
#2018-12-19|1930.88
#2018-12-20|1896.02
#2018-12-21|1856.53
#2018-12-24|1805.58
#2018-12-25|1805.58
#2018-12-26|1888.17
#2018-12-27|1914.10
#2018-12-28|1910.01
#2018-12-31|1930.87
#2019-01-01|1930.87
#2019-01-02|1934.35
#2019-01-03|1880.20
#2019-01-04|1950.86
#2019-01-07|1968.06
#2019-01-08|1998.69
#2019-01-09|2013.56
#2019-01-10|2039.81
#2019-01-11|2038.03
#2019-01-14|2034.69
#2019-01-15|2034.69
#2019-01-16|2037.49
#2019-01-17|2065.72
#2019-01-18|2102.68
#2019-01-21|2103.16
#2019-01-22|2066.85
#2019-01-23|2066.46
#2019-01-24|2080.97
#2019-01-25|2108.62
#2019-01-28|2089.04
#2019-01-29|2105.46
#2019-01-30|2137.00
#2019-01-31|2145.40
#2019-02-01|2151.87
#2019-02-04|2175.60
#2019-02-05|2194.23
#2019-02-06|2193.42
#2019-02-07|2177.23
#2019-02-08|2182.00
#2019-02-11|2190.95
#2019-02-12|2226.15
#2019-02-13|2237.08
#2019-02-14|2230.06
#2019-02-15|2259.94
#2019-02-18|2260.31
#2019-02-19|2261.43
#2019-02-20|2275.58
#2019-02-21|2267.49
#2019-02-22|2284.52
#2019-02-25|2295.85
#2019-02-26|2288.49
#2019-02-27|2299.37
#2019-02-28|2290.98
#2019-03-01|2302.03
#2019-03-04|2288.33
#2019-03-05|2276.36
#2019-03-06|2255.91
#2019-03-07|2242.48
#2019-03-08|2237.99
#2019-03-11|2262.72
#2019-03-12|2250.53
#2019-03-13|2266.51
#2019-03-14|2260.36
#2019-03-15|2262.33
#2019-03-18|2278.04
#2019-03-19|2270.67
#2019-03-20|2258.27
#2019-03-21|2285.53
#2019-03-22|2229.53
#2019-03-25|2234.53
#2019-03-26|2254.28
#2019-03-27|2252.80
#2019-03-28|2274.33
#2019-03-29|2293.88
#2019-04-01|2335.78
#2019-04-02|2330.87
#2019-04-03|2331.03
#2019-04-04|2338.82
#2019-04-05|2349.22
#2019-04-08|2345.34
#2019-04-09|2319.44
#2019-04-10|2323.62
#2019-04-11|2338.37
#2019-04-12|2364.53
#2019-04-15|2357.34
#2019-04-16|2363.51
#2019-04-17|2362.51
#2019-04-18|2381.87
#2019-04-19|2381.87
#2019-04-22|2376.70
#2019-04-23|2398.60
#2019-04-24|2396.22
#2019-04-25|2361.94
#2019-04-26|2376.92
#2019-04-29|2382.60
#2019-04-30|2394.14
#2019-05-01|2371.35
#2019-05-02|2370.82
#2019-05-03|2401.54
#2019-05-06|2383.64
#2019-05-07|2337.60
#2019-05-08|2336.98
#2019-05-09|2333.77
#2019-05-10|2340.96
#2019-05-13|2276.97
#2019-05-14|2302.66
#2019-05-15|2309.65
#2019-05-16|2334.03
#2019-05-17|2309.99
#2019-05-20|2300.64
#2019-05-21|2325.56
#2019-05-22|2311.79
#2019-05-23|2274.22
#2019-05-24|2279.55
#2019-05-27|2281.09
#2019-05-28|2266.14
#2019-05-29|2252.45
#2019-05-30|2263.99
#2019-05-31|2236.93
#2019-06-03|2240.21
#2019-06-04|2294.49
#2019-06-05|2318.56
#2019-06-06|2324.28
#2019-06-07|2347.83
#2019-06-10|2357.21
#2019-06-11|2341.52
#2019-06-12|2344.94
#2019-06-13|2355.46
#2019-06-14|2345.62
#2019-06-17|2340.42
#2019-06-18|2374.68
#2019-06-19|2379.73
#2019-06-20|2414.73
#2019-06-21|2400.16
#2019-06-24|2391.56
#2019-06-25|2374.42
#2019-06-26|2375.70
#2019-06-27|2386.66
#2019-06-28|2412.31
#2019-07-01|2423.65
#2019-07-02|2420.28
#2019-07-03|2437.69
#2019-07-04|2438.51
#2019-07-05|2429.07
#2019-07-08|2409.84
#2019-07-09|2407.86
#2019-07-10|2401.57
#2019-07-11|2411.31
#2019-07-12|2442.67
#2019-07-15|2436.65
#2019-07-16|2444.56
#2019-07-17|2406.73
#2019-07-18|2413.60
#2019-07-19|2417.23
#2019-07-22|2418.39
#2019-07-23|2445.78
#2019-07-24|2459.95
#2019-07-25|2450.44
#2019-07-26|2457.50
#2019-07-29|2448.50
#2019-07-30|2454.16
#2019-07-31|2430.11
#2019-08-01|2393.44
#2019-08-02|2372.32
#2019-08-05|2307.12
#2019-08-06|2339.18
#2019-08-07|2343.14
#2019-08-08|2386.65
#2019-08-09|2364.80
#2019-08-12|2332.41
#2019-08-13|2364.07
#2019-08-14|2292.96
#2019-08-15|2297.20
#2019-08-16|2340.87
#2019-08-19|2364.50
#2019-08-20|2349.10
#2019-08-21|2367.89
#2019-08-22|2368.43
#2019-08-23|2304.73
#2019-08-26|2323.13
#2019-08-27|2317.94
#2019-08-28|2336.37
#2019-08-29|2374.37
#2019-08-30|2382.43
#2019-09-02|2382.18
#2019-09-03|2348.08
#2019-09-04|2376.71
#2019-09-05|2421.00
#2019-09-06|2421.60
#2019-09-09|2411.71
#2019-09-10|2418.72
#2019-09-11|2442.16
#2019-09-12|2449.86
#2019-09-13|2456.01
#2019-09-16|2451.97
#2019-09-17|2454.92
#2019-09-18|2448.92
#2019-09-19|2443.67
#2019-09-20|2426.65
#2019-09-23|2421.98
#2019-09-24|2404.48
#2019-09-25|2424.17
#2019-09-26|2425.93
#2019-09-27|2410.05
#2019-09-30|2422.44
#2019-10-01|2370.51
#2019-10-02|2326.49
#2019-10-03|2341.82
#2019-10-04|2369.79
#2019-10-07|2355.77
#2019-10-08|2312.02
#2019-10-09|2334.41
#2019-10-10|2353.03
#2019-10-11|2393.14
#2019-10-14|2388.78
#2019-10-15|2409.21
#2019-10-16|2406.74
#2019-10-17|2420.15
#2019-10-18|2403.18
#2019-10-21|2415.08
#2019-10-22|2416.66
#2019-10-23|2418.44
#2019-10-24|2429.04
#2019-10-25|2441.05
#2019-10-28|2449.29
#2019-10-29|2457.02
#2019-10-30|2464.36
#2019-10-31|2440.36
#2019-11-01|2487.08
#2019-11-04|2506.10
#2019-11-05|2505.63
#2019-11-06|2506.22
#2019-11-07|2514.85
#2019-11-08|2520.04
#2019-11-11|2522.32
#2019-11-12|2523.59
#2019-11-13|2521.92
#2019-11-14|2531.69
#2019-11-15|2549.78
#2019-11-18|2544.00
#2019-11-19|2545.96
#2019-11-20|2530.25
#2019-11-21|2522.03
#2019-11-22|2528.90
#2019-11-25|2554.17
#2019-11-26|2568.24
#2019-11-27|2570.99
#2019-11-28|2570.73
#2019-11-29|2555.79
#2019-12-02|2520.85
#2019-12-03|2501.05
#2019-12-04|2512.01
#2019-12-05|2515.56
#2019-12-06|2542.88
#2019-12-09|2532.17
#2019-12-10|2526.86
#2019-12-11|2543.65
#2019-12-12|2563.77
#2019-12-13|2561.64
#2019-12-16|2565.53
#2019-12-17|2564.05
#2019-12-18|2555.29
#2019-12-19|2562.21
#2019-12-20|2577.15
#2019-12-23|2584.85
#2019-12-24|2581.26
#2019-12-25|2581.26
#2019-12-26|2586.91
#2019-12-27|2586.79
#2019-12-30|2572.88
#2019-12-31|2576.39
#2020-01-01|2576.39
#2020-01-02|2609.72
#2020-01-03|2600.97
#2020-01-06|2601.63
#2020-01-07|2597.48
#2020-01-08|2606.79
#2020-01-09|2621.49
#2020-01-10|2609.51
#2020-01-13|2635.47
#2020-01-14|2632.93
#2020-01-15|2638.45
#2020-01-16|2665.22
#2020-01-17|2668.49
#2020-01-20|2668.94
#2020-01-21|2649.42
#2020-01-22|2642.14
#2020-01-23|2659.44
#2020-01-24|2643.60
#2020-01-27|2601.26
#2020-01-28|2624.06
#2020-01-29|2628.17
#2020-01-30|2629.57
#2020-01-31|2568.52
#2020-02-03|2582.46
#2020-02-04|2627.90
#2020-02-05|2659.66
#2020-02-06|2664.34
#2020-02-07|2639.33
#2020-02-10|2655.31
#2020-02-11|2661.70
#2020-02-12|2683.03
#2020-02-13|2679.32
#2020-02-14|2683.60
#2020-02-17|2683.79
#2020-02-18|2668.89
#2020-02-19|2677.53
#2020-02-20|2672.22
#2020-02-21|2651.45
#2020-02-24|2574.51
#2020-02-25|2477.56
#2020-02-26|2458.72
#2020-02-27|2374.98
#2020-02-28|2349.95
#2020-03-02|2427.23
#2020-03-03|2370.10
#2020-03-04|2465.55
#2020-03-05|2362.24
#2020-03-06|2330.30
#2020-03-09|2126.60
#2020-03-10|2231.83
#2020-03-11|2105.63
#2020-03-12|1901.60
#2020-03-13|2054.69
#2020-03-16|1800.29
#2020-03-17|1884.36
#2020-03-18|1748.47
#2020-03-19|1776.65
#2020-03-20|1692.61
#2020-03-23|1628.33
#2020-03-24|1818.60
#2020-03-25|1881.80
#2020-03-26|2006.86
#2020-03-27|1918.51
#2020-03-30|1965.74
#2020-03-31|1940.34
#2020-04-01|1844.56
#2020-04-02|1873.75
#2020-04-03|1833.28
#2020-04-06|1977.94
#2020-04-07|1973.14
#2020-04-08|2051.25
#2020-04-09|2084.25
#2020-04-10|2084.25
#2020-04-13|2032.61
#2020-04-14|2076.69
#2020-04-15|2014.47
#2020-04-16|2006.86
#2020-04-17|2098.43
#2020-04-20|2052.88
#2020-04-21|1989.54
#2020-04-22|2033.94
#2020-04-23|2045.63
#2020-04-24|2072.43
#2020-04-27|2126.57
#2020-04-28|2148.91
#2020-04-29|2212.97
#2020-04-30|2165.36
#2020-05-01|2102.38
#2020-05-04|2092.87
#2020-05-05|2114.51
#2020-05-06|2102.06
#2020-05-07|2141.24
#2020-05-08|2179.29
#2020-05-11|2160.03
#2020-05-12|2104.16
#2020-05-13|2056.57
#2020-05-14|2075.01
#2020-05-15|2082.49
#2020-05-18|2190.29
#2020-05-19|2167.61
#2020-05-20|2210.71
#2020-05-21|2205.28
#2020-05-22|2212.64
#2020-05-25|2215.43
#2020-05-26|2278.98
#2020-05-27|2335.62
#2020-05-28|2323.92
#2020-05-29|2320.06
#2020-06-01|2327.34
#2020-06-02|2358.93
#2020-06-03|2424.93
#2020-06-04|2425.33
#2020-06-05|2509.23
#2020-06-08|2533.78
#2020-06-09|2486.51
#2020-06-10|2448.98
#2020-06-11|2287.73
#2020-06-12|2327.10
#2020-06-15|2355.09
#2020-06-16|2404.93
#2020-06-17|2395.49
#2020-06-18|2395.78
#2020-06-19|2370.70
#2020-06-22|2383.96
#2020-06-23|2391.45
#2020-06-24|2312.19
#2020-06-25|2344.91
#2020-06-26|2306.22
#2020-06-29|2358.93
#2020-06-30|2388.79
#2020-07-01|2383.81
#2020-07-02|2403.91
#2020-07-03|2403.24
#2020-07-06|2428.83
#2020-07-07|2395.05
#2020-07-08|2403.86
#2020-07-09|2371.18
#2020-07-10|2387.41
#2020-07-13|2372.92
#2020-07-14|2418.82
#2020-07-15|2470.32
#2020-07-16|2466.09
#2020-07-17|2487.27
#2020-07-20|2484.30
#2020-07-21|2499.41
#2020-07-22|2519.62
#2020-07-23|2508.56
#2020-07-24|2489.19
#2020-07-27|2516.46
#2020-07-28|2492.67
#2020-07-29|2541.71
#2020-07-30|2530.41
#2020-07-31|2526.16
#2020-08-03|2546.70
#2020-08-04|2553.22
#2020-08-05|2594.75
#2020-08-06|2602.52
#2020-08-07|2623.92
#2020-08-10|2647.27
#2020-08-11|2650.26
#2020-08-12|2667.67
#2020-08-13|2665.15
#2020-08-14|2664.70
#2020-08-17|2669.53
#2020-08-18|2657.36
#2020-08-19|2648.56
#2020-08-20|2642.41
#2020-08-21|2644.84
#2020-08-24|2675.09
#2020-08-25|2682.40
#2020-08-26|2691.61
#2020-08-27|2694.75
#2020-08-28|2715.23
#2020-08-31|2692.69
#2020-09-01|2727.61
#2020-09-02|2764.21
#2020-09-03|2677.57
#2020-09-04|2655.87
#2020-09-07|2656.35
#2020-09-08|2598.85
#2020-09-09|2650.36
#2020-09-10|2618.25
#2020-09-11|2634.64
#2020-09-14|2675.59
#2020-09-15|2685.52
#2020-09-16|2692.18
#2020-09-17|2689.37
#2020-09-18|2665.47
#2020-09-21|2594.46
#2020-09-22|2626.10
#2020-09-23|2568.86
#2020-09-24|2569.01
#2020-09-25|2605.78
#2020-09-28|2657.24
#2020-09-29|2645.66
#2020-09-30|2648.74
#2020-10-01|2654.88
#2020-10-02|2662.93
#2020-10-05|2709.72
#2020-10-06|2678.86
#2020-10-07|2731.41
#2020-10-08|2756.14
#2020-10-09|2779.44
#2020-10-12|2793.70
#2020-10-13|2772.03
#2020-10-14|2769.93
#2020-10-15|2772.42
#2020-10-16|2784.98
#2020-10-19|2744.81
#2020-10-20|2758.11
#2020-10-21|2746.53
#2020-10-22|2754.61
#2020-10-23|2759.71
#2020-10-26|2685.23
#2020-10-27|2649.27
#2020-10-28|2558.04
#2020-10-29|2588.11
#2020-10-30|2567.97
#2020-11-02|2627.77
#2020-11-03|2688.94
#2020-11-04|2696.07
#2020-11-05|2762.04
#2020-11-06|2768.02
#2020-11-09|2861.54
#2020-11-10|2887.56
#2020-11-11|2879.42
#2020-11-12|2841.93
#2020-11-13|2894.46
#2020-11-16|2955.14
#2020-11-17|2950.10
#2020-11-18|2929.41
#2020-11-19|2941.94
#2020-11-20|2917.21
#2020-11-23|2970.53
#2020-11-24|3024.98
#2020-11-25|3015.70
#2020-11-26|3015.19
#2020-11-27|3010.12
#2020-11-30|2981.17
#2020-12-01|2992.86
#2020-12-02|2987.38
#2020-12-03|2991.25
#2020-12-04|3039.88
#2020-12-07|3029.26
#2020-12-08|3042.18
#2020-12-09|3031.17
#2020-12-10|3015.40
#2020-12-11|3013.21
#2020-12-14|2991.60
#2020-12-15|3031.31
#2020-12-16|3026.34
#2020-12-17|3059.92
#2020-12-18|3065.16
#2020-12-21|3046.06
#2020-12-22|3036.83
#2020-12-23|3039.08
#2020-12-24|3052.39
#2020-12-25|3052.39
#2020-12-28|3057.79
#2020-12-29|3039.65
#2020-12-30|3065.19
#2020-12-31|3082.29
#2021-01-01|3082.29
#2021-01-04|3025.62
#2021-01-05|3049.97
#2021-01-06|3107.96
#2021-01-07|3139.64
#2021-01-08|3146.79
#2021-01-11|3128.23
#2021-01-12|3142.29
#2021-01-13|3128.66
#2021-01-14|3114.12
#2021-01-15|3080.94
#2021-01-18|3080.85
#2021-01-19|3098.54
#2021-01-20|3125.71
#2021-01-21|3105.07
#2021-01-22|3089.86
#2021-01-25|3069.36
#2021-01-26|3040.28
#2021-01-27|2961.05
#2021-01-28|3011.24
#2021-01-29|2946.89
#2021-02-01|2995.23
#2021-02-02|3062.42
#2021-02-03|3061.98
#2021-02-04|3120.55
#2021-02-05|3133.39
#2021-02-08|3170.77
#2021-02-09|3172.92
#2021-02-10|3167.96
#2021-02-11|3183.22
#2021-02-12|3209.53
#2021-02-15|3210.05
#2021-02-16|3207.59
#2021-02-17|3187.64
#2021-02-18|3172.46
#2021-02-19|3198.48
#2021-02-22|3198.94
#2021-02-23|3204.30
#2021-02-24|3264.41
#2021-02-25|3190.14
#2021-02-26|3171.20
#2021-03-01|3259.34
#2021-03-02|3244.65
#2021-03-03|3225.15
#2021-03-04|3155.65
#2021-03-05|3225.26
#2021-03-08|3245.26
#2021-03-09|3265.47
#2021-03-10|3309.19
#2021-03-11|3340.47
#2021-03-12|3360.66
#2021-03-15|3377.68
#2021-03-16|3342.47
#2021-03-17|3363.53
#2021-03-18|3327.49
#2021-03-19|3288.91
#2021-03-22|3286.13
#2021-03-23|3237.69
#2021-03-24|3246.43
#2021-03-25|3283.77
#2021-03-26|3353.49
#2021-03-29|3335.26
#2021-03-30|3342.02
#2021-03-31|3340.88
#2021-04-01|3376.94
#2021-04-02|3376.94
#2021-04-05|3416.75
#2021-04-06|3412.05
#2021-04-07|3399.92
#2021-04-08|3425.55
#2021-04-09|3457.35
#2021-04-12|3467.89
#2021-04-13|3458.63
#2021-04-14|3453.99
#2021-04-15|3483.01
#2021-04-16|3492.75
#2021-04-19|3472.66
#2021-04-20|3431.25
#2021-04-21|3475.27
#2021-04-22|3464.62
#2021-04-23|3501.92
#2021-04-26|3510.27
#2021-04-27|3522.49
#2021-04-28|3528.06
#2021-04-29|3541.28
#2021-04-30|3503.01
#2021-05-03|3523.46
#2021-05-04|3520.82
#2021-05-05|3514.15
#2021-05-06|3540.27
#2021-05-07|3573.37
#2021-05-10|3542.70
#2021-05-11|3513.66
#2021-05-12|3420.88
#2021-05-13|3475.78
#2021-05-14|3523.40
#2021-05-17|3511.59
#2021-05-18|3471.19
#2021-05-19|3452.84
#2021-05-20|3476.62
#2021-05-21|3484.86
#2021-05-24|3514.81
#2021-05-25|3502.82
#2021-05-26|3511.15
#2021-05-27|3540.96
#2021-05-28|3540.84
#2021-05-31|3539.91
#2021-06-01|3556.49
#2021-06-02|3553.70
#2021-06-03|3538.52
#2021-06-04|3558.77
#2021-06-07|3539.89
#2021-06-08|3553.94
#2021-06-09|3526.29
#2021-06-10|3522.04
#2021-06-11|3535.35
#2021-06-14|3525.04
#2021-06-15|3533.98
#2021-06-16|3499.04
#2021-06-17|3470.58
#2021-06-18|3432.74
#2021-06-21|3497.42
#2021-06-22|3510.69
#2021-06-23|3504.47
#2021-06-24|3535.94
#2021-06-25|3548.40
#2021-06-28|3525.64
#2021-06-29|3522.34
#2021-06-30|3531.81
#2021-07-01|3552.03
#2021-07-02|3565.57
#2021-07-05|3565.54
#2021-07-06|3544.95
#2021-07-07|3572.32
#2021-07-08|3525.23
#2021-07-09|3581.89
#2021-07-12|3588.50
#2021-07-13|3570.59
#2021-07-14|3572.64
#2021-07-15|3574.63
#2021-07-16|3545.57
#2021-07-19|3463.90
#2021-07-20|3541.86
#2021-07-21|3581.87
#2021-07-22|3573.63
#2021-07-23|3608.52
#2021-07-26|3607.70
#2021-07-27|3591.70
#2021-07-28|3583.91
#2021-07-29|3599.70
#2021-07-30|3585.30
#2021-08-02|3549.72
#2021-08-03|3569.45
#2021-08-04|3537.68
#2021-08-05|3567.30
#2021-08-06|3585.90
#2021-08-09|3573.94
#2021-08-10|3590.73
#2021-08-11|3620.14
#2021-08-12|3610.24
#2021-08-13|3603.80
#2021-08-16|3611.50
#2021-08-17|3575.70
#2021-08-18|3542.09
#2021-08-19|3519.74
#2021-08-20|3535.38
#2021-08-23|3569.64
#2021-08-24|3584.82
#2021-08-25|3598.11
#2021-08-26|3572.89
#2021-08-27|3612.60
#2021-08-30|3610.17
#2021-08-31|3597.84
#2021-09-01|3594.72
#2021-09-02|3605.67
#2021-09-03|3594.26
#2021-09-06|3593.99
#2021-09-07|3555.96
#2021-09-08|3555.34
#2021-09-09|3539.91
#2021-09-10|3517.52
#2021-09-13|3517.63
#2021-09-14|3482.44
#2021-09-15|3514.15
#2021-09-16|3501.12
#2021-09-17|3465.15
#2021-09-20|3417.52
#2021-09-21|3401.25
#2021-09-22|3440.34
#2021-09-23|3504.23
#2021-09-24|3504.58
#2021-09-27|3507.42
#2021-09-28|3446.13
#2021-09-29|3445.15
#2021-09-30|3391.30
#2021-10-01|3448.00
#2021-10-04|3404.25
#2021-10-05|3438.55
#2021-10-06|3455.77
#2021-10-07|3489.18
#2021-10-08|3477.75
#2021-10-11|3438.83
#2021-10-12|3435.68
#2021-10-13|3441.69
#2021-10-14|3507.79
#2021-10-15|3548.10
#2021-10-18|3557.36
#2021-10-19|3580.47
#2021-10-20|3585.65
#2021-10-21|3582.12
#2021-10-22|3592.03
#2021-10-25|3610.92
#2021-10-26|3586.05
#2021-10-27|3507.56
#2021-10-28|3537.98
#2021-10-29|3532.60
#2021-11-01|3548.98
#2021-11-02|3547.55
#2021-11-03|3554.04
#2021-11-04|3567.08
#2021-11-05|3606.32
#2021-11-08|3626.99
#2021-11-09|3605.70
#2021-11-10|3594.65
#2021-11-11|3582.94
#2021-11-12|3617.28
#2021-11-15|3619.59
#2021-11-16|3633.98
#2021-11-17|3591.41
#2021-11-18|3567.64
#2021-11-19|3542.86
#2021-11-22|3518.58
#2021-11-23|3527.32
#2021-11-24|3539.61
#2021-11-25|3539.94
#2021-11-26|3442.52
#2021-11-29|3451.04
#2021-11-30|3367.83
#2021-12-01|3316.48
#2021-12-02|3413.35
#2021-12-03|3396.34
#2021-12-06|3455.97
#2021-12-07|3512.38
#2021-12-08|3529.26
#2021-12-09|3509.81
#2021-12-10|3522.87
#2021-12-13|3484.36
#2021-12-14|3453.26
#2021-12-15|3488.88
#2021-12-16|3494.79
#2021-12-17|3450.43
#2021-12-20|3378.89
#2021-12-21|3463.90
#2021-12-22|3491.85
#2021-12-23|3520.20
#2021-12-24|3521.07
#2021-12-27|3556.41
#2021-12-28|3562.78
#2021-12-29|3568.77
#2021-12-30|3560.96
#2021-12-31|3566.61
#2022-01-03|3566.41
#2022-01-04|3609.72
#2022-01-05|3560.58
#2022-01-06|3563.91
#2022-01-07|3543.95
#2022-01-10|3506.34
#2022-01-11|3539.67
#2022-01-12|3543.43
#2022-01-13|3530.58
#2022-01-14|3510.03
#2022-01-17|3511.27
#2022-01-18|3460.67
#2022-01-19|3424.07
#2022-01-20|3392.70
#2022-01-21|3332.13
#2022-01-24|3343.00
#2022-01-25|3307.76
#2022-01-26|3283.05
#2022-01-27|3260.62
#2022-01-28|3338.05
#2022-01-31|3390.06
#2022-02-01|3440.06
#2022-02-02|3424.60
#2022-02-03|3354.19
#2022-02-04|3333.54
#2022-02-07|3325.11
#2022-02-08|3356.57
#2022-02-09|3415.72
#2022-02-10|3352.17
#2022-02-11|3300.87
#2022-02-14|3294.42
#2022-02-15|3344.89
#2022-02-16|3355.24
#2022-02-17|3283.71
#2022-02-18|3255.74
#2022-02-21|3255.72
#2022-02-22|3223.00
#2022-02-23|3156.82
#2022-02-24|3201.01
#2022-02-25|3279.18
#2022-02-28|3284.54
#2022-03-01|3206.31
#2022-03-02|3267.05
#2022-03-03|3252.49
#2022-03-04|3218.89
#2022-03-07|3112.81
#2022-03-08|3103.56
#2022-03-09|3187.89
#2022-03-10|3177.96
#2022-03-11|3152.52
#2022-03-14|3154.05
#2022-03-15|3209.35
#2022-03-16|3278.54
#2022-03-17|3320.66
#2022-03-18|3357.34
#2022-03-21|3347.35
#2022-03-22|3374.36
#2022-03-23|3326.80
#2022-03-24|3356.43
#2022-03-25|3367.21
#2022-03-28|3374.15
#2022-03-29|3437.51
#2022-03-30|3412.10
#2022-03-31|3359.75
#2022-04-01|3357.13
#2022-04-04|3369.79
#2022-04-05|3320.03
#2022-04-06|3274.36
#2022-04-07|3270.29
#2022-04-08|3254.68
#2022-04-11|3230.82
#2022-04-12|3221.00
#2022-04-13|3253.82
#2022-04-14|3243.33
#2022-04-15|3243.33
#2022-04-18|3231.68
#2022-04-19|3296.16
#2022-04-20|3306.34
#2022-04-21|3264.48
#2022-04-22|3168.88
#2022-04-25|3185.23
#2022-04-26|3096.56
#2022-04-27|3125.03
#2022-04-28|3192.63
#2022-04-29|3096.45
#2022-05-02|3102.06
#2022-05-03|3117.69
#2022-05-04|3213.93
#2022-05-05|3102.34
#2022-05-06|3063.10
#2022-05-09|2968.50
#2022-05-10|2951.12
#2022-05-11|2916.69
#2022-05-12|2920.14
#2022-05-13|2978.63
#2022-05-16|2964.19
#2022-05-17|3040.22
#2022-05-18|2937.00
#2022-05-19|2922.39
#2022-05-20|2908.08
#2022-05-23|2964.88
#2022-05-24|2937.07
#2022-05-25|2963.66
#2022-05-26|3028.82
#2022-05-27|3101.33
#2022-05-30|3102.53
#2022-05-31|3077.13
#2022-06-01|3055.64
#2022-06-02|3129.89
#2022-06-03|3106.42
#2022-06-06|3122.23
#2022-06-07|3155.11
#2022-06-08|3105.53
#2022-06-09|3032.95
#2022-06-10|2933.13
#2022-06-13|2827.95
#2022-06-14|2824.06
#2022-06-15|2857.84
#2022-06-16|2742.25
#2022-06-17|2751.35
#2022-06-20|2753.21
#2022-06-21|2797.12
#2022-06-22|2787.51
#2022-06-23|2787.72
#2022-06-24|2894.50
#2022-06-27|2884.67
#2022-06-28|2832.90
#2022-06-29|2818.54
#2022-06-30|2809.19
#2022-07-01|2839.38
#2022-07-04|2840.95
#2022-07-05|2823.06
#2022-07-06|2831.33
#2022-07-07|2870.03
#2022-07-08|2859.12
#2022-07-11|2838.39
#2022-07-12|2828.95
#2022-07-13|2807.96
#2022-07-14|2790.61
#2022-07-15|2843.72
#2022-07-18|2829.21
#2022-07-19|2931.24
#2022-07-20|2955.98
#2022-07-21|2989.38
#2022-07-22|2974.76
#2022-07-25|2983.76
#2022-07-26|2960.44
#2022-07-27|3013.30
#2022-07-28|3071.97
#2022-07-29|3120.48
#2022-08-01|3123.37
#2022-08-02|3089.54
#2022-08-03|3128.77
#2022-08-04|3137.75
#2022-08-05|3142.76
#2022-08-08|3140.85
#2022-08-09|3115.56
#2022-08-10|3191.86
#2022-08-11|3199.62
#2022-08-12|3247.00
#2022-08-15|3260.64
#2022-08-16|3271.85
#2022-08-17|3236.79
#2022-08-18|3249.53
#2022-08-19|3206.08
#2022-08-22|3137.96
#2022-08-23|3132.70
#2022-08-24|3143.04
#2022-08-25|3193.21
#2022-08-26|3078.95
#2022-08-29|3059.56
#2022-08-30|3022.91
#2022-08-31|2997.16
#2022-09-01|2994.02
#2022-09-02|2963.96
#2022-09-05|2963.43
#2022-09-06|2965.00
#2022-09-07|3017.76
#2022-09-08|3032.68
#2022-09-09|3080.36
#2022-09-12|3109.17
#2022-09-13|2988.37
#2022-09-14|2979.08
#2022-09-15|2943.79
#2022-09-16|2890.92
#2022-09-19|2919.14
#2022-09-20|2880.69
#2022-09-21|2836.59
#2022-09-22|2787.00
#2022-09-23|2739.77
#2022-09-26|2702.83
#2022-09-27|2691.67
#2022-09-28|2754.32
#2022-09-29|2710.93
#2022-09-30|2680.13
#2022-10-03|2760.23
#2022-10-04|2858.44
#2022-10-05|2851.85
#2022-10-06|2822.46
#2022-10-07|2761.40
#2022-10-10|2754.14
#2022-10-11|2738.28
#2022-10-12|2718.20
#2022-10-13|2781.12
#2022-10-14|2717.83
#2022-10-17|2790.40
#2022-10-18|2845.45
#2022-10-19|2815.79
#2022-10-20|2773.96
#2022-10-21|2839.61
#2022-10-24|2871.48
#2022-10-25|2924.92
#2022-10-26|2946.28
#2022-10-27|2965.50
#2022-10-28|3033.37
#2022-10-31|3015.94
#2022-11-01|3016.99
#2022-11-02|2938.88
#2022-11-03|2915.26
#2022-11-04|2965.59
#2022-11-07|3008.15
#2022-11-08|3036.52
#2022-11-09|2976.86
#2022-11-10|3140.43
#2022-11-11|3150.04
#2022-11-14|3128.75
#2022-11-15|3155.66
#2022-11-16|3130.92
#2022-11-17|3116.20
#2022-11-18|3134.94
#2022-11-21|3129.64
#2022-11-22|3165.89
#2022-11-23|3181.92
#2022-11-24|3182.52
#2022-11-25|3195.20
#2022-11-28|3138.97
#2022-11-29|3144.07
#2022-11-30|3217.80
#2022-12-01|3225.71
#2022-12-02|3234.86
#2022-12-05|3174.24
#2022-12-06|3127.88
#2022-12-07|3127.83
#2022-12-08|3149.64
#2022-12-09|3125.41
#2022-12-12|3180.41
#2022-12-13|3197.28
#2022-12-14|3183.15
#2022-12-15|3096.64
#2022-12-16|3071.47
#2022-12-19|3043.37
#2022-12-20|3052.83
#2022-12-21|3102.46
#2022-12-22|3061.49
#2022-12-23|3081.46
#2022-12-26|3081.46
#2022-12-27|3089.64
#2022-12-28|3050.04
#2022-12-29|3099.26
#2022-12-30|3087.43
#2023-01-02|3087.43
#2023-01-03|3097.31
#2023-01-04|3135.55
#2023-01-05|3092.36
#2023-01-06|3176.74
#2023-01-09|3178.32
#2023-01-10|3197.32
#2023-01-11|3235.51
#2023-01-12|3254.78
#2023-01-13|3255.26
#2023-01-16|3255.00
#2023-01-17|3240.06
#2023-01-18|3186.50
#2023-01-19|3135.68
#2023-01-20|3195.40
#2023-01-23|3228.99
#2023-01-24|3236.54
#2023-01-25|3222.37
#2023-01-26|3233.09
#2023-01-27|3256.27
#2023-01-30|3225.35
#2023-01-31|3279.39
#2023-02-01|3308.26
#2023-02-02|3345.03
#2023-02-03|3323.69
#2023-02-06|3301.14
#2023-02-07|3323.63
#2023-02-08|3294.93
#2023-02-09|3268.40
#2023-02-10|3280.99
#2023-02-13|3308.32
#2023-02-14|3301.06
#2023-02-15|3322.73
#2023-02-16|3284.69
#2023-02-17|3284.71
#2023-02-20|3285.07
#2023-02-21|3212.64
#2023-02-22|3207.30
#2023-02-23|3225.32
#2023-02-24|3202.67
#2023-02-27|3222.02
#2023-02-28|3216.30
#2023-03-01|3223.93
#2023-03-02|3256.00
#2023-03-03|3298.84
#2023-03-06|3290.23
#2023-03-07|3242.35
#2023-03-08|3246.86
#2023-03-09|3197.27
#2023-03-10|3126.52
#2023-03-13|3092.06
#2023-03-14|3138.30
#2023-03-15|3072.86
#2023-03-16|3110.37
#2023-03-17|3061.10
#2023-03-20|3097.39
#2023-03-21|3145.47
#2023-03-22|3086.94
#2023-03-23|3086.62
#2023-03-24|3089.83
#2023-03-27|3116.08
#2023-03-28|3124.42
#2023-03-29|3168.59
#2023-03-30|3176.93
#2023-03-31|3223.03
#2023-04-03|3231.09
#2023-04-04|3171.08
#2023-04-05|3134.34
#2023-04-06|3129.94
#2023-04-07|3129.94
#2023-04-10|3152.77
#2023-04-11|3176.28
#2023-04-12|3178.68
#2023-04-13|3206.49
#2023-04-14|3202.67
#2023-04-17|3222.67
#2023-04-18|3230.79
#2023-04-19|3226.80
#2023-04-20|3222.68
#2023-04-21|3218.36
#2023-04-24|3221.61
#2023-04-25|3159.95
#2023-04-26|3113.19
#2023-04-27|3171.57
#2023-04-28|3207.42
#2023-05-01|3213.57
#2023-05-02|3169.02
#2023-05-03|3160.06
#2023-05-04|3130.24
#2023-05-05|3189.63
#2023-05-08|3182.68
#2023-05-09|3175.46
#2023-05-10|3166.49
#2023-05-11|3153.63
#2023-05-12|3153.19
#2023-05-15|3175.21
#2023-05-16|3136.82
#2023-05-17|3187.90
#2023-05-18|3215.61
#2023-05-19|3202.63
#2023-05-22|3207.64
#2023-05-23|3159.54
#2023-05-24|3117.21
#2023-05-25|3123.43
#2023-05-26|3157.05
#2023-05-29|3157.92
#2023-05-30|3148.43
#2023-05-31|3110.67
#2023-06-01|3154.27
#2023-06-02|3242.61
#2023-06-05|3213.79
#2023-06-06|3248.82
#2023-06-07|3284.99
#2023-06-08|3277.52
#2023-06-09|3269.88
#2023-06-12|3294.59
#2023-06-13|3321.18
#2023-06-14|3311.69
#2023-06-15|3355.98
#2023-06-16|3351.04
#2023-06-19|3350.28
#2023-06-20|3328.65
#2023-06-21|3339.56
#2023-06-22|3322.37
#2023-06-23|3296.92
#2023-06-26|3308.25
#2023-06-27|3349.68
#2023-06-28|3350.62
#2023-06-29|3392.81
#2023-06-30|3423.75
#2023-07-03|3431.79
#2023-07-04|3432.34
#2023-07-05|3410.67
#2023-07-06|3379.82
#2023-07-07|3384.47
#2023-07-10|3425.93
#2023-07-11|3465.44
#2023-07-12|3475.73
#2023-07-13|3492.99
#2023-07-14|3481.02
#2023-07-17|3499.29
#2023-07-18|3516.87
#2023-07-19|3514.90
#2023-07-20|3511.10
#2023-07-21|3497.88
#2023-07-24|3511.14
#2023-07-25|3511.39
#2023-07-26|3526.63
#2023-07-27|3492.39
#2023-07-28|3512.46
#2023-07-31|3527.92
#2023-08-01|3543.10
#2023-08-02|3498.96
#2023-08-03|3481.07
#2023-08-04|3461.08
#2023-08-07|3497.91
#2023-08-08|3476.95
#2023-08-09|3470.25
#2023-08-10|3468.82
#2023-08-11|3468.29
#2023-08-14|3476.21
#2023-08-15|3429.52
#2023-08-16|3409.21
#2023-08-17|3378.56
#2023-08-18|3380.55
#2023-08-21|3378.75
#2023-08-22|3378.06
#2023-08-23|3411.64
#2023-08-24|3375.15
#2023-08-25|3401.79
#2023-08-28|3430.60
#2023-08-29|3462.33
#2023-08-30|3478.78
#2023-08-31|3465.91
#2023-09-01|3493.47
#2023-09-04|3493.28
#2023-09-05|3434.26
#2023-09-06|3422.77
#2023-09-07|3409.46
#2023-09-08|3395.54
#2023-09-11|3400.28
#2023-09-12|3386.85
#2023-09-13|3371.43
#2023-09-14|3399.15
#2023-09-15|3381.00
#2023-09-18|3387.60
#2023-09-19|3370.48
#2023-09-20|3353.47
#2023-09-21|3291.35
#2023-09-22|3283.24
#2023-09-25|3295.59
#2023-09-26|3244.71
#2023-09-27|3261.43
#2023-09-28|3279.60
#2023-09-29|3264.01
#2023-10-02|3238.17
#2023-10-03|3205.91
#2023-10-04|3226.25
#2023-10-05|3214.50
#2023-10-06|3249.86
#2023-10-09|3280.75
#2023-10-10|3306.09
#2023-10-11|3322.00
#2023-10-12|3282.63
#2023-10-13|3254.45
#2023-10-16|3292.87
#2023-10-17|3307.78
#2023-10-18|3228.37
#2023-10-19|3194.84
#2023-10-20|3162.83
#2023-10-23|3145.92
#2023-10-24|3165.51
#2023-10-25|3127.01
#2023-10-26|3103.39
#2023-10-27|3078.43
#2023-10-30|3116.73
#2023-10-31|3143.27
#2023-11-01|3162.42
#2023-11-02|3228.97
#2023-11-03|3265.86
#2023-11-06|3254.41
#2023-11-07|3249.73
#2023-11-08|3257.04
#2023-11-09|3241.21
#2023-11-10|3284.57
#2023-11-13|3282.89
#2023-11-14|3360.19
#2023-11-15|3371.51
#2023-11-16|3366.94
#2023-11-17|3387.51
#2023-11-20|3399.35
#2023-11-21|3399.03
#2023-11-22|3410.72
#2023-11-23|3412.07
#2023-11-24|3425.36
#2023-11-27|3409.81
#2023-11-28|3403.78
#2023-11-29|3419.87
#2023-11-30|3453.16
#2023-12-01|3507.99
#2023-12-04|3509.69
#2023-12-05|3481.41
#2023-12-06|3493.37
#2023-12-07|3502.68
#2023-12-08|3515.24
#2023-12-11|3542.34
#2023-12-12|3557.26
#2023-12-13|3608.94
#2023-12-14|3653.47
#2023-12-15|3645.78
#2023-12-18|3650.07
#2023-12-19|3683.14
#2023-12-20|3627.53
#2023-12-21|3670.84
#2023-12-22|3688.44
#2023-12-25|3688.44
#2023-12-26|3710.49
#2023-12-27|3715.69
#2023-12-28|3717.50
#2023-12-29|3706.96
#2024-01-01|3706.96
#2024-01-02|3675.23
#2024-01-03|3614.56
#2024-01-04|3618.81
#2024-01-05|3625.35
#2024-01-08|3653.19
#2024-01-09|3638.72
#2024-01-10|3653.08
#2024-01-11|3644.76
#2024-01-12|3650.41
#2024-01-15|3649.73
#2024-01-16|3619.23
#2024-01-17|3598.54
#2024-01-18|3637.02
#2024-01-19|3668.53
#2024-01-22|3700.43
#2024-01-23|3693.28
#2024-01-24|3668.21
#2024-01-25|3694.07
#2024-01-26|3698.90
#2024-01-29|3731.42
#2024-01-30|3738.43
#2024-01-31|3692.40
#2024-02-01|3755.41
#2024-02-02|3772.65
#2024-02-05|3742.02
#2024-02-06|3767.25
#2024-02-07|3796.71
#2024-02-08|3795.64
#2024-02-09|3808.31
#2024-02-12|3819.01
#2024-02-13|3764.09
#2024-02-14|3815.15
#2024-02-15|3849.96
#2024-02-16|3828.69
#2024-02-19|3828.56
#2024-02-20|3800.96
#2024-02-21|3812.40
#2024-02-22|3868.32
#2024-02-23|3892.39
#2024-02-26|3891.19
#2024-02-27|3897.84
#2024-02-28|3909.78
#2024-02-29|3918.92
#2024-03-01|3936.49
#2024-03-04|3939.64
#2024-03-05|3909.79
#2024-03-06|3933.89
#2024-03-07|3964.13
#2024-03-08|3956.08
#2024-03-11|3938.25
#2024-03-12|3963.99
#2024-03-13|3973.08
#2024-03-14|3953.00
#2024-03-15|3950.39
#2024-03-18|3959.38
#2024-03-19|3988.91
#2024-03-20|4037.28
#2024-03-21|4062.05
#2024-03-22|4030.32
#2024-03-25|4007.74
#2024-03-26|4004.69
#2024-03-27|4054.71
#2024-03-28|4068.38
#2024-03-29|4068.38
#2024-04-01|4032.00
#2024-04-02|4008.23
#2024-04-03|4022.75
#2024-04-04|3983.45
#2024-04-05|4032.23
#2024-04-08|4036.69
#2024-04-09|4025.99
#2024-04-10|3976.94
#2024-04-11|3980.88
#2024-04-12|3935.51
#2024-04-15|3902.43
#2024-04-16|3889.80
#2024-04-17|3868.64
#2024-04-18|3856.78
#2024-04-19|3860.00
#2024-04-22|3889.55
#2024-04-23|3943.90
#2024-04-24|3916.02
#2024-04-25|3916.04
#2024-04-26|3926.15
#2024-04-29|3941.68
#2024-04-30|3877.55
#2024-05-01|3858.10
#2024-05-02|3886.34
#2024-05-03|3911.68
#2024-05-06|3954.74
#2024-05-07|3971.80
#2024-05-08|3980.37
#2024-05-09|4010.05
#2024-05-10|4020.08
#2024-05-13|4002.46
#2024-05-14|4007.47
#2024-05-15|4033.67
#2024-05-16|4008.45
#2024-05-17|4013.27
#2024-05-20|4020.74
#2024-05-21|4006.60
#2024-05-22|3999.60
#2024-05-23|3953.69
#2024-05-24|3974.91
#2024-05-27|3975.91
#2024-05-28|3927.66
#2024-05-29|3874.52
#2024-05-30|3897.86
#2024-05-31|3937.14
#2024-06-03|3895.59
#2024-06-04|3883.39
#2024-06-05|3920.24
#2024-06-06|3904.70
#2024-06-07|3900.97
#2024-06-10|3906.90
#2024-06-11|3884.10
#2024-06-12|3904.13
#2024-06-13|3885.21
#2024-06-14|3851.88
#2024-06-17|3884.57
#2024-06-18|3899.09
#2024-06-19|3897.71
#2024-06-20|3910.09
#2024-06-21|3909.48
#2024-06-24|3924.49
#2024-06-25|3890.38
#2024-06-26|3882.79
#2024-06-27|3871.30
#2024-06-28|3872.12
#2024-07-01|3836.78
#2024-07-02|3864.46
#2024-07-03|3882.56
#2024-07-04|3882.53
#2024-07-05|3866.82
#2024-07-08|3865.93
#2024-07-09|3844.59
#2024-07-10|3870.10
#2024-07-11|3926.14
#2024-07-12|3960.72
#2024-07-15|4000.65
#2024-07-16|4093.53
#2024-07-17|4061.63
#2024-07-18|4032.05
#2024-07-19|3999.35
#2024-07-22|4045.51
#2024-07-23|4040.16
#2024-07-24|3948.59
#2024-07-25|3976.36
#2024-07-26|4050.81
#2024-07-29|4051.95
#2024-07-30|4072.31
#2024-07-31|4120.30
#2024-08-01|4049.19
#2024-08-02|3958.25
#2024-08-05|3868.21
#2024-08-06|3904.27
#2024-08-07|3876.74
#2024-08-08|3953.47
#2024-08-09|3956.09
#2024-08-12|3932.74
#2024-08-13|3978.18
#2024-08-14|3993.30
#2024-08-15|4057.27
#2024-08-16|4057.64
#2024-08-19|4078.01
#2024-08-20|4067.17
#2024-08-21|4093.92
#2024-08-22|4085.79
#2024-08-23|4132.34
#2024-08-26|4135.19
#2024-08-27|4137.23
#2024-08-28|4128.68
#2024-08-29|4165.93
#2024-08-30|4205.70
#2024-09-02|4205.50
#2024-09-03|4120.81
#2024-09-04|4124.92
#2024-09-05|4081.89
#2024-09-06|4037.79
#2024-09-09|4096.58
#2024-09-10|4102.82
#2024-09-11|4117.23
#2024-09-12|4153.28
#2024-09-13|4188.41
#2024-09-16|4221.49
#2024-09-17|4237.63
#2024-09-18|4226.65
#2024-09-19|4295.68
#2024-09-20|4268.89
#2024-09-23|4293.81
#2024-09-24|4285.63
#2024-09-25|4259.19
#2024-09-26|4297.34
#2024-09-27|4308.64
#2024-09-30|4324.17
#2024-10-01|4317.07
#2024-10-02|4315.45
#2024-10-03|4295.43
#2024-10-04|4327.72
#2024-10-07|4307.73
#2024-10-08|4316.24
#2024-10-09|4350.57
#2024-10-10|4327.64
#2024-10-11|4385.05
#2024-10-14|4416.50
#2024-10-15|4396.71
#2024-10-16|4443.92
#2024-10-17|4443.21
#2024-10-18|4449.54
#2024-10-21|4420.14
#2024-10-22|4374.64
#2024-10-23|4362.27
#2024-10-24|4344.38
#2024-10-25|4328.52
#2024-10-28|4353.47
#2024-10-29|4333.10
#2024-10-30|4337.85
#2024-10-31|4293.74
#2024-11-01|4309.89
#2024-11-04|4310.34
#2024-11-05|4370.68
#2024-11-06|4556.64
#2024-11-07|4535.17
#2024-11-08|4569.50
#2024-11-11|4617.05
#2024-11-12|4578.90
#2024-11-13|4580.68
#2024-11-14|4516.84
#2024-11-15|4486.67
#2024-11-18|4494.96
#2024-11-19|4493.08
#2024-11-20|4493.32
#2024-11-21|4555.17
#2024-11-22|4608.21
#2024-11-25|4649.19
#2024-11-26|4643.67
#2024-11-27|4634.10
#2024-11-28|4635.05
#2024-11-29|4655.15
#2024-12-02|4632.71
#2024-12-03|4602.04
#2024-12-04|4613.95
#2024-12-05|4573.18
#2024-12-06|4577.23
#2024-12-09|4533.59
#2024-12-10|4528.66
#2024-12-11|4541.94
#2024-12-12|4512.49
#2024-12-13|4499.35
#2024-12-16|4505.80
#2024-12-17|4470.60
#2024-12-18|4332.50
#2024-12-19|4341.61
#2024-12-20|4385.09
#2024-12-23|4379.62
#2024-12-24|4419.71
#2024-12-25|4419.71
#2024-12-26|4426.45
#2024-12-27|4386.45
#2024-12-30|4341.38
#2024-12-31|4341.11
#2025-01-01|4341.11
#2025-01-02|4322.10
#2025-01-03|4370.18
#2025-01-06|4356.90
#2025-01-07|4343.65
#2025-01-08|4355.83
#2025-01-09|4354.97
#2025-01-10|4280.31
#2025-01-13|4320.88
#2025-01-14|4376.59
#2025-01-15|4428.63
#2025-01-16|4465.49
#2025-01-17|4491.10
#2025-01-20|4493.22
#2025-01-21|4572.74
#2025-01-22|4573.31
#2025-01-23|4615.97
#2025-01-24|4599.70
#2025-01-27|4558.04
#2025-01-28|4541.25
#2025-01-29|4531.64
#2025-01-30|4592.97
#2025-01-31|4558.89
#2025-02-03|4517.28
#2025-02-04|4510.65
#2025-02-05|4550.92
#2025-02-06|4549.70
#2025-02-07|4519.12
#2025-02-10|4544.84
#2025-02-11|4537.37
#2025-02-12|4501.89
#2025-02-13|4517.28
#2025-02-14|4509.84
#2025-02-17|4509.64
#2025-02-18|4545.79
#2025-02-19|4535.59
#2025-02-20|4494.27
#2025-02-21|4392.03
#2025-02-24|4375.56
#2025-02-25|4399.08
#2025-02-26|4398.44
#2025-02-27|4383.48
#2025-02-28|4442.18
#2025-03-03|4372.67
#2025-03-04|4272.99
#2025-03-05|4334.31
#2025-03-06|4282.56
#2025-03-07|4312.01
#2025-03-10|4232.94
#2025-03-11|4172.52
#2025-03-12|4177.43
#2025-03-13|4126.28
#2025-03-14|4206.17
#2025-03-17|4253.58
#2025-03-18|4228.00
#2025-03-19|4282.60
#2025-03-20|4253.52
#2025-03-21|4225.88
#2025-03-24|4314.48
#2025-03-25|4316.11
#2025-03-26|4293.29
#2025-03-27|4278.03
#2025-03-28|4183.82
#2025-03-31|4217.47
#2025-04-01|4238.43
#2025-04-02|4282.75
#2025-04-03|4046.72
#2025-04-04|3800.85
#2025-04-07|3781.16
#2025-04-08|3732.69
#2025-04-09|4069.87
#2025-04-10|3940.87
#2025-04-11|4012.18
#2025-04-14|4052.77
#2025-04-15|4037.66
#2025-04-16|3981.52
#2025-04-17|3996.08
#2025-04-18|3996.08
#2025-04-21|3908.79
#2025-04-22|3997.00
#2025-04-23|4052.29
#2025-04-24|4121.32
#2025-04-25|4117.75
#2025-04-28|4127.54
#2025-04-29|4162.87
#2025-04-30|4188.46
#2025-05-01|4207.03
#2025-05-02|4286.78
#2025-05-05|4282.57
#2025-05-06|4247.99
#2025-05-07|4270.94
#2025-05-08|4333.49
#2025-05-09|4336.85
#2025-05-12|4476.56
#2025-05-13|4499.51
#2025-05-14|4482.67
#2025-05-15|4515.89
#2025-05-16|4555.21
#2025-05-19|4566.67
#2025-05-20|4544.63
#2025-05-21|4452.27
#2025-05-22|4452.76
#2025-05-23|4428.03
#2025-05-26|4430.08
#2025-05-27|4514.73
#2025-05-28|4493.54
#2025-05-29|4508.10
#2025-05-30|4512.73
#2025-06-02|4499.69
#2025-06-03|4545.12
#2025-06-04|4554.51
#2025-06-05|4550.55
#2025-06-06|4592.50
#2025-06-09|4588.72
#2025-06-10|4589.54
#2025-06-11|4588.80
#2025-06-12|4579.42
#2025-06-13|4492.78
#2025-06-16|4536.46
#2025-06-17|4504.87
#2025-06-18|4464.18
#2025-06-19|4463.98
#2025-06-20|4458.22
#2025-06-23|4522.99
#2025-06-24|4576.18
#2025-06-25|4532.56
#2025-06-26|4575.02
#2025-06-27|4616.03
#2025-06-30|4643.57
#2025-07-01|4672.07
#2025-07-02|4692.18
#2025-07-03|4731.13
#2025-07-04|4730.70
#2025-07-07|4697.37
#2025-07-08|4692.16
#2025-07-09|4723.34
#2025-07-10|4737.17
#2025-07-11|4693.26
#2025-07-14|4715.49
#2025-07-15|4668.88
#2025-07-16|4696.33
#2025-07-17|4740.59
#2025-07-18|4725.95
#2025-07-21|4702.51
#2025-07-22|4726.16
#2025-07-23|4789.72
#2025-07-24|4771.08
#2025-07-25|4823.16
#2025-07-28|4806.04
#2025-07-29|4760.92
#2025-07-30|4737.01
#2025-07-31|4720.20
#2025-08-01|4642.26
#2025-08-04|4694.86
#2025-08-05|4677.28
#2025-08-06|4678.28
#2025-08-07|4653.11
#2025-08-08|4667.51
#2025-08-11|4650.48
#2025-08-12|4713.97
#2025-08-13|4759.91
#2025-08-14|4725.25
#2025-08-15|4696.50
#2025-08-18|4707.43
#2025-08-19|4712.47
#2025-08-20|4707.48
#2025-08-21|4697.23
#2025-08-22|4793.40
#2025-08-25|4750.80
#2025-08-26|4790.41
#2025-08-27|4790.91
#2025-08-28|4799.47
#2025-08-29|4776.89
#2025-09-01|4776.67
#2025-09-02|4732.37
#2025-09-03|4712.41
#2025-09-04|4761.48
#2025-09-05|4743.61
#2025-09-08|4743.96
#2025-09-09|4708.66
#2025-09-10|4714.61
#2025-09-11|4780.10
#2025-09-12|4728.91
#2025-09-15|4747.77
#2025-09-16|4745.84
#2025-09-17|4750.22
#2025-09-18|4781.68
#2025-09-19|4779.06
#2025-09-22|4795.15
#2025-09-23|4770.84
#2025-09-24|4744.49
#2025-09-25|4708.99
#2025-09-26|4745.71
#2025-09-29|4765.59
#2025-09-30|4790.51
#2025-10-01|4794.14
#2025-10-02|4817.97
#2025-10-03|4835.55
#2025-10-06|4848.31
#2025-10-07|4830.52
#2025-10-08|4861.09
#2025-10-09|4798.41
#2025-10-10|4684.83
#2025-10-13|4740.48
#2025-10-14|4807.74
#2025-10-15|4787.81
#2025-10-16|4732.71
#2025-10-17|4757.05
#2025-10-20|4815.27
#2025-10-21|4858.29
#2025-10-22|4796.41
#2025-10-23|4853.61
#2025-10-24|4872.59
#2025-10-27|4889.32
#2025-10-28|4869.10
#2025-10-29|4833.71
#2025-10-30|4808.07
#2025-10-31|4823.61
#2025-11-03|4795.24
#2025-11-04|4754.44
#2025-11-05|4780.47
#2025-11-06|4740.24
#2025-11-07|4761.14
#2025-11-10|4784.55
#2025-11-11|4791.25
#2025-11-12|4801.50
#2025-11-13|4713.01
#2025-11-14|4686.33
#2025-11-17|4616.34
#2025-11-18|4585.37
#2025-11-19|4608.17
#2025-11-20|4546.06
#2025-11-21|4624.74
#2025-11-24|4644.38
#2025-11-25|4722.30
#2025-11-26|4746.41
#2025-11-27|4746.75
#2025-11-28|4774.68
#2025-12-01|4716.57
#2025-12-02|4740.21
#2025-12-03|4790.05
#2025-12-04|4807.63
#2025-12-05|4803.24
#2025-12-08|4787.14
#2025-12-09|4761.64
#2025-12-10|4850.78
#2025-12-11|4934.81
#2025-12-12|4902.50
#2025-12-15|4900.63
#2025-12-16|4875.92
#2025-12-17|4810.80
#2025-12-18|4843.76
#2025-12-19|4886.14
#2025-12-22|4937.46
#2025-12-23|4936.90
#2025-12-24|4952.49
#2025-12-25|4952.49
#2025-12-26|4944.78
#2025-12-29|4927.96
#2025-12-30|4909.25
#2025-12-31|4862.56
#2026-01-01|4862.56
#2026-01-02|4930.88
#2026-01-05|5009.03
#2026-01-06|5082.81
#2026-01-07|4999.13
#2026-01-08|5043.36
#2026-01-09|5093.49
#2026-01-12|5099.65
#2026-01-13|5082.10
#2026-01-14|5097.48
#2026-01-15|5134.87
#2026-01-16|5162.09
#2026-01-19|5162.75
#2026-01-20|5048.99
#2026-01-21|5127.34
#2026-01-22|5132.19
#2026-01-23|5081.60
#2026-01-26|5082.71
#2026-01-27|5088.91
#2026-01-28|5069.92
#2026-01-29|5112.74
#2026-01-30|5073.05
#2026-02-02|5143.89
#2026-02-03|5161.27
#2026-02-04|5183.23
#2026-02-05|5138.02
#2026-02-06|5278.12
#2026-02-09|5286.85
#2026-02-10|5306.46
#2026-02-11|5312.85
#2026-02-12|5230.92
#2026-02-13|5254.84
#2026-02-16|5254.91
#2026-02-17|5275.24
#2026-02-18|5292.37
#2026-02-19|5313.92
#2026-02-20|5336.63
#2026-02-23|5224.08
#2026-02-24|5288.63
#2026-02-25|5271.73
#2026-02-26|5311.67
#2026-02-27|5303.65
#2026-03-02|5339.96
#2026-03-03|5249.38
#2026-03-04|5268.86
#2026-03-05|5167.39
#2026-03-06|5081.14
#2026-03-09|5109.06
#2026-03-10|5081.37
#2026-03-11|5052.39
#2026-03-12|4926.18
#2026-03-13|4910.61
#2026-03-16|4959.02
#2026-03-17|4970.23
#2026-03-18|4902.98
#2026-03-19|4884.17
#2026-03-20|4820.59
#2026-03-23|4897.16
#2026-03-24|4918.16
#2026-03-25|4956.48
#2026-03-26|4857.76
#2026-03-27|4778.05
#2026-03-30|4726.47
#2026-03-31|4868.16
#2026-04-01|4922.90
#2026-04-02|4910.85
#2026-04-03|4910.85
#2026-04-06|4945.32
#2026-04-07|4929.84
#2026-04-08|5116.92
#2026-04-09|5153.13
#2026-04-10|5128.83