Table Data - Nasdaq North America Industrials Total Return Index
| Title | Nasdaq North America Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQNA50T |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 524.88 |
| 2001-04-02 | 521.57 |
| 2001-04-03 | 501.66 |
| 2001-04-04 | 502.22 |
| 2001-04-05 | 527.36 |
| 2001-04-06 | 515.99 |
| 2001-04-09 | 524.52 |
| 2001-04-10 | 542.00 |
| 2001-04-11 | 535.79 |
| 2001-04-12 | 548.92 |
| 2001-04-13 | . |
| 2001-04-16 | 546.01 |
| 2001-04-17 | 552.28 |
| 2001-04-18 | 580.31 |
| 2001-04-19 | 585.75 |
| 2001-04-20 | 580.81 |
| 2001-04-23 | 571.29 |
| 2001-04-24 | 565.14 |
| 2001-04-25 | 578.81 |
| 2001-04-26 | 589.30 |
| 2001-04-27 | 597.40 |
| 2001-04-30 | 591.54 |
| 2001-05-01 | 594.93 |
| 2001-05-02 | 597.13 |
| 2001-05-03 | 589.50 |
| 2001-05-04 | 599.31 |
| 2001-05-07 | 599.85 |
| 2001-05-08 | 598.71 |
| 2001-05-09 | 598.26 |
| 2001-05-10 | 603.62 |
| 2001-05-11 | 597.22 |
| 2001-05-14 | 601.04 |
| 2001-05-15 | 605.06 |
| 2001-05-16 | 625.39 |
| 2001-05-17 | 632.05 |
| 2001-05-18 | 635.99 |
| 2001-05-21 | 644.55 |
| 2001-05-22 | 641.55 |
| 2001-05-23 | 627.77 |
| 2001-05-24 | 627.26 |
| 2001-05-25 | 617.13 |
| 2001-05-28 | . |
| 2001-05-29 | 612.77 |
| 2001-05-30 | 602.94 |
| 2001-05-31 | 606.59 |
| 2001-06-01 | 609.25 |
| 2001-06-04 | 612.75 |
| 2001-06-05 | 616.75 |
| 2001-06-06 | 611.18 |
| 2001-06-07 | 613.27 |
| 2001-06-08 | 604.64 |
| 2001-06-11 | 596.27 |
| 2001-06-12 | 601.16 |
| 2001-06-13 | 595.12 |
| 2001-06-14 | 588.85 |
| 2001-06-15 | 587.84 |
| 2001-06-18 | 587.33 |
| 2001-06-19 | 581.79 |
| 2001-06-20 | 588.08 |
| 2001-06-21 | 591.53 |
| 2001-06-22 | 589.48 |
| 2001-06-25 | 580.41 |
| 2001-06-26 | 577.26 |
| 2001-06-27 | 575.27 |
| 2001-06-28 | 581.58 |
| 2001-06-29 | 582.81 |
| 2001-07-02 | 588.86 |
| 2001-07-03 | 586.83 |
| 2001-07-04 | . |
| 2001-07-05 | 581.60 |
| 2001-07-06 | 567.21 |
| 2001-07-09 | 568.60 |
| 2001-07-10 | 560.73 |
| 2001-07-11 | 552.74 |
| 2001-07-12 | 574.21 |
| 2001-07-13 | 576.81 |
| 2001-07-16 | 567.49 |
| 2001-07-17 | 572.69 |
| 2001-07-18 | 571.34 |
| 2001-07-19 | 575.50 |
| 2001-07-20 | 575.10 |
| 2001-07-23 | 565.12 |
| 2001-07-24 | 552.10 |
| 2001-07-25 | 555.53 |
| 2001-07-26 | 559.50 |
| 2001-07-27 | 565.26 |
| 2001-07-30 | 560.12 |
| 2001-07-31 | 562.00 |
| 2001-08-01 | 560.56 |
| 2001-08-02 | 558.42 |
| 2001-08-03 | 559.86 |
| 2001-08-06 | 550.91 |
| 2001-08-07 | 557.02 |
| 2001-08-08 | 547.28 |
| 2001-08-09 | 547.94 |
| 2001-08-10 | 553.83 |
| 2001-08-13 | 552.26 |
| 2001-08-14 | 549.95 |
| 2001-08-15 | 547.92 |
| 2001-08-16 | 549.08 |
| 2001-08-17 | 540.58 |
| 2001-08-20 | 544.46 |
| 2001-08-21 | 537.56 |
| 2001-08-22 | 542.30 |
| 2001-08-23 | 541.59 |
| 2001-08-24 | 552.21 |
| 2001-08-27 | 552.44 |
| 2001-08-28 | 544.17 |
| 2001-08-29 | 539.20 |
| 2001-08-30 | 531.93 |
| 2001-08-31 | 536.79 |
| 2001-09-03 | . |
| 2001-09-04 | 534.31 |
| 2001-09-05 | 535.35 |
| 2001-09-06 | 524.87 |
| 2001-09-07 | 511.41 |
| 2001-09-10 | 508.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 467.99 |
| 2001-09-18 | 459.57 |
| 2001-09-19 | 447.75 |
| 2001-09-20 | 423.71 |
| 2001-09-21 | 424.98 |
| 2001-09-24 | 454.60 |
| 2001-09-25 | 457.09 |
| 2001-09-26 | 451.19 |
| 2001-09-27 | 455.23 |
| 2001-09-28 | 469.02 |
| 2001-10-01 | 465.02 |
| 2001-10-02 | 471.69 |
| 2001-10-03 | 482.53 |
| 2001-10-04 | 481.90 |
| 2001-10-05 | 482.58 |
| 2001-10-08 | 477.74 |
| 2001-10-09 | 476.09 |
| 2001-10-10 | 489.65 |
| 2001-10-11 | 502.51 |
| 2001-10-12 | 498.74 |
| 2001-10-15 | 498.82 |
| 2001-10-16 | 499.96 |
| 2001-10-17 | 487.87 |
| 2001-10-18 | 484.90 |
| 2001-10-19 | 485.92 |
| 2001-10-22 | 491.19 |
| 2001-10-23 | 489.84 |
| 2001-10-24 | 491.06 |
| 2001-10-25 | 499.37 |
| 2001-10-26 | 507.66 |
| 2001-10-29 | 491.80 |
| 2001-10-30 | 480.64 |
| 2001-10-31 | 482.32 |
| 2001-11-01 | 494.17 |
| 2001-11-02 | 499.27 |
| 2001-11-05 | 507.53 |
| 2001-11-06 | 514.54 |
| 2001-11-07 | 513.58 |
| 2001-11-08 | 518.29 |
| 2001-11-09 | 518.11 |
| 2001-11-12 | 513.03 |
| 2001-11-13 | 523.99 |
| 2001-11-14 | 528.38 |
| 2001-11-15 | 531.77 |
| 2001-11-16 | 530.07 |
| 2001-11-19 | 537.06 |
| 2001-11-20 | 532.11 |
| 2001-11-21 | 527.38 |
| 2001-11-22 | . |
| 2001-11-23 | 534.45 |
| 2001-11-26 | 539.38 |
| 2001-11-27 | 538.12 |
| 2001-11-28 | 527.08 |
| 2001-11-29 | 530.89 |
| 2001-11-30 | 527.81 |
| 2001-12-03 | 519.00 |
| 2001-12-04 | 528.01 |
| 2001-12-05 | 540.23 |
| 2001-12-06 | 542.39 |
| 2001-12-07 | 538.59 |
| 2001-12-10 | 530.57 |
| 2001-12-11 | 531.46 |
| 2001-12-12 | 532.00 |
| 2001-12-13 | 526.02 |
| 2001-12-14 | 528.51 |
| 2001-12-17 | 535.92 |
| 2001-12-18 | 544.17 |
| 2001-12-19 | 547.99 |
| 2001-12-20 | 544.86 |
| 2001-12-21 | 549.75 |
| 2001-12-24 | 550.38 |
| 2001-12-25 | . |
| 2001-12-26 | 550.86 |
| 2001-12-27 | 556.14 |
| 2001-12-28 | 557.48 |
| 2001-12-31 | 551.53 |
| 2002-01-01 | . |
| 2002-01-02 | 552.50 |
| 2002-01-03 | 554.14 |
| 2002-01-04 | 560.11 |
| 2002-01-07 | 551.74 |
| 2002-01-08 | 549.09 |
| 2002-01-09 | 546.10 |
| 2002-01-10 | 544.48 |
| 2002-01-11 | 535.08 |
| 2002-01-14 | 531.37 |
| 2002-01-15 | 530.51 |
| 2002-01-16 | 518.14 |
| 2002-01-17 | 526.11 |
| 2002-01-18 | 525.21 |
| 2002-01-21 | . |
| 2002-01-22 | 522.52 |
| 2002-01-23 | 521.24 |
| 2002-01-24 | 525.66 |
| 2002-01-25 | 532.26 |
| 2002-01-28 | 530.90 |
| 2002-01-29 | 511.16 |
| 2002-01-30 | 517.50 |
| 2002-01-31 | 524.81 |
| 2002-02-01 | 521.90 |
| 2002-02-04 | 503.37 |
| 2002-02-05 | 500.47 |
| 2002-02-06 | 504.01 |
| 2002-02-07 | 504.68 |
| 2002-02-08 | 510.13 |
| 2002-02-11 | 519.35 |
| 2002-02-12 | 515.75 |
| 2002-02-13 | 519.24 |
| 2002-02-14 | 516.89 |
| 2002-02-15 | 514.18 |
| 2002-02-18 | . |
| 2002-02-19 | 506.52 |
| 2002-02-20 | 515.35 |
| 2002-02-21 | 512.47 |
| 2002-02-22 | 516.96 |
| 2002-02-25 | 527.99 |
| 2002-02-26 | 528.08 |
| 2002-02-27 | 532.12 |
| 2002-02-28 | 529.89 |
| 2002-03-01 | 541.10 |
| 2002-03-04 | 559.03 |
| 2002-03-05 | 554.66 |
| 2002-03-06 | 566.65 |
| 2002-03-07 | 563.40 |
| 2002-03-08 | 565.50 |
| 2002-03-11 | 569.33 |
| 2002-03-12 | 566.24 |
| 2002-03-13 | 558.24 |
| 2002-03-14 | 559.25 |
| 2002-03-15 | 560.05 |
| 2002-03-18 | 560.29 |
| 2002-03-19 | 562.20 |
| 2002-03-20 | 554.64 |
| 2002-03-21 | 546.54 |
| 2002-03-22 | 546.12 |
| 2002-03-25 | 535.99 |
| 2002-03-26 | 540.66 |
| 2002-03-27 | 545.08 |
| 2002-03-28 | 546.62 |
| 2002-03-29 | . |
| 2002-04-01 | 545.49 |
| 2002-04-02 | 541.83 |
| 2002-04-03 | 534.71 |
| 2002-04-04 | 538.82 |
| 2002-04-05 | 539.87 |
| 2002-04-08 | 540.80 |
| 2002-04-09 | 539.79 |
| 2002-04-10 | 549.05 |
| 2002-04-11 | 528.44 |
| 2002-04-12 | 531.64 |
| 2002-04-15 | 520.72 |
| 2002-04-16 | 532.55 |
| 2002-04-17 | 530.13 |
| 2002-04-18 | 527.26 |
| 2002-04-19 | 527.17 |
| 2002-04-22 | 517.79 |
| 2002-04-23 | 516.60 |
| 2002-04-24 | 512.46 |
| 2002-04-25 | 509.17 |
| 2002-04-26 | 502.78 |
| 2002-04-29 | 494.84 |
| 2002-04-30 | 505.60 |
| 2002-05-01 | 508.78 |
| 2002-05-02 | 509.37 |
| 2002-05-03 | 508.86 |
| 2002-05-06 | 497.93 |
| 2002-05-07 | 497.34 |
| 2002-05-08 | 516.70 |
| 2002-05-09 | 506.64 |
| 2002-05-10 | 498.95 |
| 2002-05-13 | 504.27 |
| 2002-05-14 | 516.60 |
| 2002-05-15 | 516.00 |
| 2002-05-16 | 518.89 |
| 2002-05-17 | 526.85 |
| 2002-05-20 | 520.11 |
| 2002-05-21 | 512.58 |
| 2002-05-22 | 513.18 |
| 2002-05-23 | 522.52 |
| 2002-05-24 | 516.59 |
| 2002-05-27 | . |
| 2002-05-28 | 511.09 |
| 2002-05-29 | 504.95 |
| 2002-05-30 | 503.82 |
| 2002-05-31 | 506.16 |
| 2002-06-03 | 491.21 |
| 2002-06-04 | 488.81 |
| 2002-06-05 | 493.14 |
| 2002-06-06 | 484.34 |
| 2002-06-07 | 485.92 |
| 2002-06-10 | 487.56 |
| 2002-06-11 | 481.31 |
| 2002-06-12 | 484.84 |
| 2002-06-13 | 480.85 |
| 2002-06-14 | 478.22 |
| 2002-06-17 | 490.34 |
| 2002-06-18 | 494.45 |
| 2002-06-19 | 488.83 |
| 2002-06-20 | 484.69 |
| 2002-06-21 | 476.60 |
| 2002-06-24 | 478.27 |
| 2002-06-25 | 467.69 |
| 2002-06-26 | 469.14 |
| 2002-06-27 | 476.53 |
| 2002-06-28 | 476.25 |
| 2002-07-01 | 467.49 |
| 2002-07-02 | 457.27 |
| 2002-07-03 | 455.67 |
| 2002-07-04 | . |
| 2002-07-05 | 475.22 |
| 2002-07-08 | 468.13 |
| 2002-07-09 | 458.78 |
| 2002-07-10 | 444.32 |
| 2002-07-11 | 444.83 |
| 2002-07-12 | 445.92 |
| 2002-07-15 | 440.72 |
| 2002-07-16 | 433.21 |
| 2002-07-17 | 438.21 |
| 2002-07-18 | 428.35 |
| 2002-07-19 | 413.52 |
| 2002-07-22 | 402.19 |
| 2002-07-23 | 393.82 |
| 2002-07-24 | 413.04 |
| 2002-07-25 | 412.82 |
| 2002-07-26 | 420.73 |
| 2002-07-29 | 446.40 |
| 2002-07-30 | 451.30 |
| 2002-07-31 | 450.73 |
| 2002-08-01 | 442.49 |
| 2002-08-02 | 426.25 |
| 2002-08-05 | 411.67 |
| 2002-08-06 | 427.15 |
| 2002-08-07 | 436.12 |
| 2002-08-08 | 448.98 |
| 2002-08-09 | 449.82 |
| 2002-08-12 | 446.87 |
| 2002-08-13 | 433.64 |
| 2002-08-14 | 443.54 |
| 2002-08-15 | 447.76 |
| 2002-08-16 | 447.20 |
| 2002-08-19 | 459.08 |
| 2002-08-20 | 452.92 |
| 2002-08-21 | 457.66 |
| 2002-08-22 | 462.57 |
| 2002-08-23 | 452.65 |
| 2002-08-26 | 454.67 |
| 2002-08-27 | 452.20 |
| 2002-08-28 | 443.18 |
| 2002-08-29 | 438.54 |
| 2002-08-30 | 439.28 |
| 2002-09-02 | . |
| 2002-09-03 | 422.43 |
| 2002-09-04 | 429.20 |
| 2002-09-05 | 420.64 |
| 2002-09-06 | 427.90 |
| 2002-09-09 | 432.22 |
| 2002-09-10 | 435.64 |
| 2002-09-11 | 436.67 |
| 2002-09-12 | 428.06 |
| 2002-09-13 | 419.57 |
| 2002-09-16 | 422.82 |
| 2002-09-17 | 416.69 |
| 2002-09-18 | 412.11 |
| 2002-09-19 | 402.36 |
| 2002-09-20 | 404.55 |
| 2002-09-23 | 398.27 |
| 2002-09-24 | 389.46 |
| 2002-09-25 | 400.85 |
| 2002-09-26 | 405.93 |
| 2002-09-27 | 389.88 |
| 2002-09-30 | 386.62 |
| 2002-10-01 | 402.43 |
| 2002-10-02 | 387.70 |
| 2002-10-03 | 384.97 |
| 2002-10-04 | 374.29 |
| 2002-10-07 | 364.01 |
| 2002-10-08 | 368.04 |
| 2002-10-09 | 353.38 |
| 2002-10-10 | 366.50 |
| 2002-10-11 | 383.35 |
| 2002-10-14 | 381.76 |
| 2002-10-15 | 401.18 |
| 2002-10-16 | 390.49 |
| 2002-10-17 | 403.28 |
| 2002-10-18 | 402.48 |
| 2002-10-21 | 413.16 |
| 2002-10-22 | 407.17 |
| 2002-10-23 | 411.50 |
| 2002-10-24 | 405.55 |
| 2002-10-25 | 409.44 |
| 2002-10-28 | 404.48 |
| 2002-10-29 | 402.33 |
| 2002-10-30 | 403.87 |
| 2002-10-31 | 402.97 |
| 2002-11-01 | 411.00 |
| 2002-11-04 | 414.63 |
| 2002-11-05 | 416.56 |
| 2002-11-06 | 424.10 |
| 2002-11-07 | 415.35 |
| 2002-11-08 | 411.04 |
| 2002-11-11 | 399.33 |
| 2002-11-12 | 401.70 |
| 2002-11-13 | 402.83 |
| 2002-11-14 | 408.76 |
| 2002-11-15 | 407.83 |
| 2002-11-18 | 403.65 |
| 2002-11-19 | 404.01 |
| 2002-11-20 | 411.48 |
| 2002-11-21 | 428.15 |
| 2002-11-22 | 426.08 |
| 2002-11-25 | 427.85 |
| 2002-11-26 | 420.39 |
| 2002-11-27 | 434.06 |
| 2002-11-28 | . |
| 2002-11-29 | 434.49 |
| 2002-12-02 | 435.96 |
| 2002-12-03 | 428.58 |
| 2002-12-04 | 427.06 |
| 2002-12-05 | 420.45 |
| 2002-12-06 | 422.97 |
| 2002-12-09 | 413.48 |
| 2002-12-10 | 419.19 |
| 2002-12-11 | 420.92 |
| 2002-12-12 | 419.06 |
| 2002-12-13 | 411.85 |
| 2002-12-16 | 422.01 |
| 2002-12-17 | 417.99 |
| 2002-12-18 | 414.64 |
| 2002-12-19 | 412.63 |
| 2002-12-20 | 418.14 |
| 2002-12-23 | 418.10 |
| 2002-12-24 | 415.85 |
| 2002-12-25 | . |
| 2002-12-26 | 416.18 |
| 2002-12-27 | 410.60 |
| 2002-12-30 | 411.28 |
| 2002-12-31 | 414.14 |
| 2003-01-01 | . |
| 2003-01-02 | 427.40 |
| 2003-01-03 | 425.95 |
| 2003-01-06 | 432.73 |
| 2003-01-07 | 429.27 |
| 2003-01-08 | 422.90 |
| 2003-01-09 | 429.55 |
| 2003-01-10 | 428.76 |
| 2003-01-13 | 427.50 |
| 2003-01-14 | 428.45 |
| 2003-01-15 | 422.31 |
| 2003-01-16 | 421.86 |
| 2003-01-17 | 416.82 |
| 2003-01-20 | . |
| 2003-01-21 | 407.75 |
| 2003-01-22 | 399.94 |
| 2003-01-23 | 405.59 |
| 2003-01-24 | 395.61 |
| 2003-01-27 | 390.45 |
| 2003-01-28 | 395.13 |
| 2003-01-29 | 394.96 |
| 2003-01-30 | 387.73 |
| 2003-01-31 | 394.44 |
| 2003-02-03 | 396.60 |
| 2003-02-04 | 391.99 |
| 2003-02-05 | 391.48 |
| 2003-02-06 | 388.14 |
| 2003-02-07 | 384.47 |
| 2003-02-10 | 385.37 |
| 2003-02-11 | 383.08 |
| 2003-02-12 | 378.30 |
| 2003-02-13 | 375.89 |
| 2003-02-14 | 382.73 |
| 2003-02-17 | . |
| 2003-02-18 | 389.23 |
| 2003-02-19 | 389.32 |
| 2003-02-20 | 386.45 |
| 2003-02-21 | 391.52 |
| 2003-02-24 | 382.73 |
| 2003-02-25 | 386.22 |
| 2003-02-26 | 382.59 |
| 2003-02-27 | 387.45 |
| 2003-02-28 | 388.31 |
| 2003-03-03 | 386.43 |
| 2003-03-04 | 380.30 |
| 2003-03-05 | 381.59 |
| 2003-03-06 | 378.40 |
| 2003-03-07 | 381.38 |
| 2003-03-10 | 371.45 |
| 2003-03-11 | 366.66 |
| 2003-03-12 | 368.35 |
| 2003-03-13 | 380.95 |
| 2003-03-14 | 384.08 |
| 2003-03-17 | 397.75 |
| 2003-03-18 | 400.72 |
| 2003-03-19 | 404.25 |
| 2003-03-20 | 404.57 |
| 2003-03-21 | 416.31 |
| 2003-03-24 | 401.77 |
| 2003-03-25 | 404.96 |
| 2003-03-26 | 401.36 |
| 2003-03-27 | 400.75 |
| 2003-03-28 | 397.69 |
| 2003-03-31 | 391.96 |
| 2003-04-01 | 396.48 |
| 2003-04-02 | 407.26 |
| 2003-04-03 | 406.95 |
| 2003-04-04 | 406.29 |
| 2003-04-07 | 409.25 |
| 2003-04-08 | 409.17 |
| 2003-04-09 | 403.36 |
| 2003-04-10 | 404.79 |
| 2003-04-11 | 403.95 |
| 2003-04-14 | 410.54 |
| 2003-04-15 | 414.96 |
| 2003-04-16 | 410.35 |
| 2003-04-17 | 417.21 |
| 2003-04-18 | . |
| 2003-04-21 | 416.11 |
| 2003-04-22 | 425.79 |
| 2003-04-23 | 429.17 |
| 2003-04-24 | 425.73 |
| 2003-04-25 | 421.90 |
| 2003-04-28 | 430.19 |
| 2003-04-29 | 430.95 |
| 2003-04-30 | 432.36 |
| 2003-05-01 | 429.66 |
| 2003-05-02 | 435.59 |
| 2003-05-05 | 433.63 |
| 2003-05-06 | 437.55 |
| 2003-05-07 | 434.66 |
| 2003-05-08 | 430.51 |
| 2003-05-09 | 437.64 |
| 2003-05-12 | 442.05 |
| 2003-05-13 | 439.42 |
| 2003-05-14 | 439.38 |
| 2003-05-15 | 442.32 |
| 2003-05-16 | 438.74 |
| 2003-05-19 | 430.09 |
| 2003-05-20 | 429.83 |
| 2003-05-21 | 429.06 |
| 2003-05-22 | 432.31 |
| 2003-05-23 | 433.11 |
| 2003-05-26 | . |
| 2003-05-27 | 441.42 |
| 2003-05-28 | 442.00 |
| 2003-05-29 | 440.53 |
| 2003-05-30 | 449.00 |
| 2003-06-02 | 452.36 |
| 2003-06-03 | 452.61 |
| 2003-06-04 | 459.46 |
| 2003-06-05 | 462.29 |
| 2003-06-06 | 464.14 |
| 2003-06-09 | 457.97 |
| 2003-06-10 | 462.70 |
| 2003-06-11 | 469.74 |
| 2003-06-12 | 471.55 |
| 2003-06-13 | 465.82 |
| 2003-06-16 | 475.51 |
| 2003-06-17 | 475.42 |
| 2003-06-18 | 473.72 |
| 2003-06-19 | 466.04 |
| 2003-06-20 | 466.62 |
| 2003-06-23 | 460.05 |
| 2003-06-24 | 460.29 |
| 2003-06-25 | 455.83 |
| 2003-06-26 | 459.37 |
| 2003-06-27 | 455.06 |
| 2003-06-30 | 455.44 |
| 2003-07-01 | 456.79 |
| 2003-07-02 | 461.14 |
| 2003-07-03 | 458.20 |
| 2003-07-04 | . |
| 2003-07-07 | 466.75 |
| 2003-07-08 | 469.09 |
| 2003-07-09 | 466.05 |
| 2003-07-10 | 460.31 |
| 2003-07-11 | 462.94 |
| 2003-07-14 | 464.57 |
| 2003-07-15 | 462.00 |
| 2003-07-16 | 460.73 |
| 2003-07-17 | 456.39 |
| 2003-07-18 | 463.83 |
| 2003-07-21 | 458.78 |
| 2003-07-22 | 463.95 |
| 2003-07-23 | 465.24 |
| 2003-07-24 | 464.08 |
| 2003-07-25 | 473.02 |
| 2003-07-28 | 473.81 |
| 2003-07-29 | 469.80 |
| 2003-07-30 | 469.52 |
| 2003-07-31 | 473.94 |
| 2003-08-01 | 471.82 |
| 2003-08-04 | 471.74 |
| 2003-08-05 | 463.59 |
| 2003-08-06 | 461.19 |
| 2003-08-07 | 463.98 |
| 2003-08-08 | 466.10 |
| 2003-08-11 | 468.80 |
| 2003-08-12 | 474.22 |
| 2003-08-13 | 473.81 |
| 2003-08-14 | 478.96 |
| 2003-08-15 | 481.01 |
| 2003-08-18 | 489.95 |
| 2003-08-19 | 493.96 |
| 2003-08-20 | 491.53 |
| 2003-08-21 | 497.56 |
| 2003-08-22 | 492.85 |
| 2003-08-25 | 490.50 |
| 2003-08-26 | 491.36 |
| 2003-08-27 | 492.14 |
| 2003-08-28 | 494.71 |
| 2003-08-29 | 497.27 |
| 2003-09-01 | . |
| 2003-09-02 | 504.78 |
| 2003-09-03 | 508.86 |
| 2003-09-04 | 509.54 |
| 2003-09-05 | 505.02 |
| 2003-09-08 | 508.95 |
| 2003-09-09 | 503.90 |
| 2003-09-10 | 496.04 |
| 2003-09-11 | 499.34 |
| 2003-09-12 | 499.87 |
| 2003-09-15 | 498.69 |
| 2003-09-16 | 506.72 |
| 2003-09-17 | 504.08 |
| 2003-09-18 | 509.90 |
| 2003-09-19 | 509.20 |
| 2003-09-22 | 502.23 |
| 2003-09-23 | 503.81 |
| 2003-09-24 | 493.50 |
| 2003-09-25 | 488.19 |
| 2003-09-26 | 483.07 |
| 2003-09-29 | 488.41 |
| 2003-09-30 | 482.42 |
| 2003-10-01 | 493.39 |
| 2003-10-02 | 495.10 |
| 2003-10-03 | 500.74 |
| 2003-10-06 | 502.12 |
| 2003-10-07 | 503.99 |
| 2003-10-08 | 501.24 |
| 2003-10-09 | 503.88 |
| 2003-10-10 | 500.98 |
| 2003-10-13 | 503.40 |
| 2003-10-14 | 506.63 |
| 2003-10-15 | 504.94 |
| 2003-10-16 | 505.69 |
| 2003-10-17 | 500.42 |
| 2003-10-20 | 502.59 |
| 2003-10-21 | 502.17 |
| 2003-10-22 | 495.12 |
| 2003-10-23 | 495.23 |
| 2003-10-24 | 494.43 |
| 2003-10-27 | 495.84 |
| 2003-10-28 | 502.35 |
| 2003-10-29 | 506.57 |
| 2003-10-30 | 509.61 |
| 2003-10-31 | 510.11 |
| 2003-11-03 | 513.25 |
| 2003-11-04 | 514.10 |
| 2003-11-05 | 513.28 |
| 2003-11-06 | 516.73 |
| 2003-11-07 | 516.09 |
| 2003-11-10 | 512.10 |
| 2003-11-11 | 510.30 |
| 2003-11-12 | 518.86 |
| 2003-11-13 | 517.88 |
| 2003-11-14 | 511.85 |
| 2003-11-17 | 508.36 |
| 2003-11-18 | 507.24 |
| 2003-11-19 | 513.53 |
| 2003-11-20 | 510.18 |
| 2003-11-21 | 508.95 |
| 2003-11-24 | 516.47 |
| 2003-11-25 | 519.73 |
| 2003-11-26 | 520.96 |
| 2003-11-27 | . |
| 2003-11-28 | 521.18 |
| 2003-12-01 | 528.56 |
| 2003-12-02 | 528.83 |
| 2003-12-03 | 529.36 |
| 2003-12-04 | 530.37 |
| 2003-12-05 | 527.22 |
| 2003-12-08 | 531.18 |
| 2003-12-09 | 530.22 |
| 2003-12-10 | 529.04 |
| 2003-12-11 | 538.19 |
| 2003-12-12 | 539.24 |
| 2003-12-15 | 537.33 |
| 2003-12-16 | 541.21 |
| 2003-12-17 | 541.89 |
| 2003-12-18 | 547.56 |
| 2003-12-19 | 547.93 |
| 2003-12-22 | 551.53 |
| 2003-12-23 | 553.53 |
| 2003-12-24 | 551.54 |
| 2003-12-25 | . |
| 2003-12-26 | 551.64 |
| 2003-12-29 | 557.74 |
| 2003-12-30 | 556.58 |
| 2003-12-31 | 557.30 |
| 2004-01-01 | . |
| 2004-01-02 | 556.87 |
| 2004-01-05 | 564.23 |
| 2004-01-06 | 563.03 |
| 2004-01-07 | 564.36 |
| 2004-01-08 | 568.12 |
| 2004-01-09 | 562.72 |
| 2004-01-12 | 565.87 |
| 2004-01-13 | 562.78 |
| 2004-01-14 | 568.82 |
| 2004-01-15 | 569.73 |
| 2004-01-16 | 579.09 |
| 2004-01-19 | . |
| 2004-01-20 | 575.13 |
| 2004-01-21 | 579.10 |
| 2004-01-22 | 576.38 |
| 2004-01-23 | 573.33 |
| 2004-01-26 | 580.47 |
| 2004-01-27 | 576.49 |
| 2004-01-28 | 567.86 |
| 2004-01-29 | 566.30 |
| 2004-01-30 | 564.70 |
| 2004-02-02 | 564.61 |
| 2004-02-03 | 562.41 |
| 2004-02-04 | 557.68 |
| 2004-02-05 | 562.45 |
| 2004-02-06 | 568.34 |
| 2004-02-09 | 566.03 |
| 2004-02-10 | 567.07 |
| 2004-02-11 | 574.01 |
| 2004-02-12 | 572.35 |
| 2004-02-13 | 568.48 |
| 2004-02-16 | . |
| 2004-02-17 | 573.97 |
| 2004-02-18 | 570.17 |
| 2004-02-19 | 566.10 |
| 2004-02-20 | 563.72 |
| 2004-02-23 | 561.67 |
| 2004-02-24 | 559.85 |
| 2004-02-25 | 561.00 |
| 2004-02-26 | 561.12 |
| 2004-02-27 | 561.54 |
| 2004-03-01 | 566.55 |
| 2004-03-02 | 563.51 |
| 2004-03-03 | 565.06 |
| 2004-03-04 | 567.05 |
| 2004-03-05 | 567.52 |
| 2004-03-08 | 559.26 |
| 2004-03-09 | 554.47 |
| 2004-03-10 | 544.13 |
| 2004-03-11 | 536.93 |
| 2004-03-12 | 545.62 |
| 2004-03-15 | 537.72 |
| 2004-03-16 | 541.23 |
| 2004-03-17 | 548.94 |
| 2004-03-18 | 547.92 |
| 2004-03-19 | 542.19 |
| 2004-03-22 | 533.33 |
| 2004-03-23 | 533.19 |
| 2004-03-24 | 532.42 |
| 2004-03-25 | 542.34 |
| 2004-03-26 | 543.74 |
| 2004-03-29 | 551.57 |
| 2004-03-30 | 555.81 |
| 2004-03-31 | 555.95 |
| 2004-04-01 | 558.77 |
| 2004-04-02 | 567.47 |
| 2004-04-05 | 573.27 |
| 2004-04-06 | 572.53 |
| 2004-04-07 | 569.50 |
| 2004-04-08 | 568.25 |
| 2004-04-09 | . |
| 2004-04-12 | 572.36 |
| 2004-04-13 | 563.67 |
| 2004-04-14 | 561.29 |
| 2004-04-15 | 563.02 |
| 2004-04-16 | 568.30 |
| 2004-04-19 | 567.19 |
| 2004-04-20 | 559.44 |
| 2004-04-21 | 563.92 |
| 2004-04-22 | 574.32 |
| 2004-04-23 | 573.00 |
| 2004-04-26 | 570.45 |
| 2004-04-27 | 571.01 |
| 2004-04-28 | 561.53 |
| 2004-04-29 | 556.83 |
| 2004-04-30 | 553.76 |
| 2004-05-03 | 558.76 |
| 2004-05-04 | 560.90 |
| 2004-05-05 | 561.03 |
| 2004-05-06 | 557.64 |
| 2004-05-07 | 549.48 |
| 2004-05-10 | 541.87 |
| 2004-05-11 | 546.66 |
| 2004-05-12 | 548.92 |
| 2004-05-13 | 548.39 |
| 2004-05-14 | 547.34 |
| 2004-05-17 | 540.39 |
| 2004-05-18 | 545.28 |
| 2004-05-19 | 545.43 |
| 2004-05-20 | 543.74 |
| 2004-05-21 | 548.11 |
| 2004-05-24 | 551.73 |
| 2004-05-25 | 560.82 |
| 2004-05-26 | 561.85 |
| 2004-05-27 | 566.02 |
| 2004-05-28 | 565.29 |
| 2004-05-31 | . |
| 2004-06-01 | 566.21 |
| 2004-06-02 | 569.67 |
| 2004-06-03 | 565.06 |
| 2004-06-04 | 569.13 |
| 2004-06-07 | 579.18 |
| 2004-06-08 | 579.82 |
| 2004-06-09 | 574.26 |
| 2004-06-10 | 577.10 |
| 2004-06-11 | . |
| 2004-06-14 | 572.56 |
| 2004-06-15 | 577.94 |
| 2004-06-16 | 579.70 |
| 2004-06-17 | 579.93 |
| 2004-06-18 | 583.13 |
| 2004-06-21 | 581.86 |
| 2004-06-22 | 586.20 |
| 2004-06-23 | 594.10 |
| 2004-06-24 | 593.59 |
| 2004-06-25 | 590.39 |
| 2004-06-28 | 589.32 |
| 2004-06-29 | 594.10 |
| 2004-06-30 | 597.43 |
| 2004-07-01 | 589.39 |
| 2004-07-02 | 584.58 |
| 2004-07-05 | . |
| 2004-07-06 | 581.21 |
| 2004-07-07 | 582.81 |
| 2004-07-08 | 576.94 |
| 2004-07-09 | 582.07 |
| 2004-07-12 | 583.02 |
| 2004-07-13 | 583.79 |
| 2004-07-14 | 582.26 |
| 2004-07-15 | 584.42 |
| 2004-07-16 | 581.96 |
| 2004-07-19 | 580.12 |
| 2004-07-20 | 584.36 |
| 2004-07-21 | 575.61 |
| 2004-07-22 | 574.23 |
| 2004-07-23 | 569.59 |
| 2004-07-26 | 566.74 |
| 2004-07-27 | 573.87 |
| 2004-07-28 | 576.10 |
| 2004-07-29 | 580.16 |
| 2004-07-30 | 580.56 |
| 2004-08-02 | 582.36 |
| 2004-08-03 | 577.32 |
| 2004-08-04 | 577.44 |
| 2004-08-05 | 566.64 |
| 2004-08-06 | 554.16 |
| 2004-08-09 | 555.27 |
| 2004-08-10 | 563.99 |
| 2004-08-11 | 562.47 |
| 2004-08-12 | 553.18 |
| 2004-08-13 | 554.32 |
| 2004-08-16 | 563.88 |
| 2004-08-17 | 563.39 |
| 2004-08-18 | 570.80 |
| 2004-08-19 | 567.68 |
| 2004-08-20 | 572.70 |
| 2004-08-23 | 570.81 |
| 2004-08-24 | 573.06 |
| 2004-08-25 | 577.56 |
| 2004-08-26 | 576.23 |
| 2004-08-27 | 577.41 |
| 2004-08-30 | 572.89 |
| 2004-08-31 | 575.57 |
| 2004-09-01 | 577.99 |
| 2004-09-02 | 585.31 |
| 2004-09-03 | 582.01 |
| 2004-09-06 | . |
| 2004-09-07 | 587.44 |
| 2004-09-08 | 586.83 |
| 2004-09-09 | 587.97 |
| 2004-09-10 | 590.78 |
| 2004-09-13 | 592.24 |
| 2004-09-14 | 592.47 |
| 2004-09-15 | 587.95 |
| 2004-09-16 | 591.03 |
| 2004-09-17 | 595.85 |
| 2004-09-20 | 594.07 |
| 2004-09-21 | 597.85 |
| 2004-09-22 | 588.68 |
| 2004-09-23 | 584.87 |
| 2004-09-24 | 586.39 |
| 2004-09-27 | 580.93 |
| 2004-09-28 | 585.88 |
| 2004-09-29 | 590.24 |
| 2004-09-30 | 594.11 |
| 2004-10-01 | 602.91 |
| 2004-10-04 | 605.20 |
| 2004-10-05 | 602.96 |
| 2004-10-06 | 608.52 |
| 2004-10-07 | 600.39 |
| 2004-10-08 | 595.09 |
| 2004-10-11 | 596.93 |
| 2004-10-12 | 595.27 |
| 2004-10-13 | 588.11 |
| 2004-10-14 | 585.13 |
| 2004-10-15 | 589.25 |
| 2004-10-18 | 590.10 |
| 2004-10-19 | 585.53 |
| 2004-10-20 | 585.52 |
| 2004-10-21 | 589.66 |
| 2004-10-22 | 583.18 |
| 2004-10-25 | 584.73 |
| 2004-10-26 | 592.91 |
| 2004-10-27 | 600.70 |
| 2004-10-28 | 600.26 |
| 2004-10-29 | 601.93 |
| 2004-11-01 | 604.37 |
| 2004-11-02 | 603.94 |
| 2004-11-03 | 611.49 |
| 2004-11-04 | 622.44 |
| 2004-11-05 | 626.84 |
| 2004-11-08 | 627.34 |
| 2004-11-09 | 629.94 |
| 2004-11-10 | 630.13 |
| 2004-11-11 | 637.25 |
| 2004-11-12 | 640.97 |
| 2004-11-15 | 639.18 |
| 2004-11-16 | 636.15 |
| 2004-11-17 | 641.24 |
| 2004-11-18 | 643.74 |
| 2004-11-19 | 635.63 |
| 2004-11-22 | 639.08 |
| 2004-11-23 | 638.37 |
| 2004-11-24 | 640.91 |
| 2004-11-25 | . |
| 2004-11-26 | 640.26 |
| 2004-11-29 | 639.27 |
| 2004-11-30 | 639.32 |
| 2004-12-01 | 649.89 |
| 2004-12-02 | 648.34 |
| 2004-12-03 | 648.34 |
| 2004-12-06 | 645.62 |
| 2004-12-07 | 637.32 |
| 2004-12-08 | 640.93 |
| 2004-12-09 | 642.79 |
| 2004-12-10 | 645.62 |
| 2004-12-13 | 652.72 |
| 2004-12-14 | 654.37 |
| 2004-12-15 | 655.23 |
| 2004-12-16 | 651.79 |
| 2004-12-17 | 650.73 |
| 2004-12-20 | 652.07 |
| 2004-12-21 | 656.53 |
| 2004-12-22 | 658.38 |
| 2004-12-23 | 659.13 |
| 2004-12-24 | . |
| 2004-12-27 | 654.58 |
| 2004-12-28 | 660.49 |
| 2004-12-29 | 658.72 |
| 2004-12-30 | 658.37 |
| 2004-12-31 | 657.26 |
| 2005-01-03 | 650.37 |
| 2005-01-04 | 640.24 |
| 2005-01-05 | 635.86 |
| 2005-01-06 | 637.78 |
| 2005-01-07 | 634.85 |
| 2005-01-10 | 636.63 |
| 2005-01-11 | 632.76 |
| 2005-01-12 | 635.07 |
| 2005-01-13 | 629.27 |
| 2005-01-14 | 634.63 |
| 2005-01-17 | . |
| 2005-01-18 | 639.00 |
| 2005-01-19 | 633.08 |
| 2005-01-20 | 629.10 |
| 2005-01-21 | 624.55 |
| 2005-01-24 | 621.72 |
| 2005-01-25 | 627.01 |
| 2005-01-26 | 629.90 |
| 2005-01-27 | 631.43 |
#2005-01-28| 631.37
#2005-01-31| 639.29
#2005-02-01| 641.27
#2005-02-02| 642.49
#2005-02-03| 641.26
#2005-02-04| 646.54
#2005-02-07| 646.46
#2005-02-08| 649.61
#2005-02-09| 642.01
#2005-02-10| 643.65
#2005-02-11| 648.90
#2005-02-14| 648.15
#2005-02-15| 649.64
#2005-02-16| 650.50
#2005-02-17| 646.21
#2005-02-18| 645.62
#2005-02-21| .
#2005-02-22| 635.43
#2005-02-23| 636.95
#2005-02-24| 644.63
#2005-02-25| 651.14
#2005-02-28| 647.84
#2005-03-01| 650.97
#2005-03-02| 652.74
#2005-03-03| 653.50
#2005-03-04| 663.06
#2005-03-07| 665.45
#2005-03-08| 663.71
#2005-03-09| 658.04
#2005-03-10| 659.27
#2005-03-11| 656.72
#2005-03-14| 660.80
#2005-03-15| 657.82
#2005-03-16| 651.29
#2005-03-17| 652.25
#2005-03-18| 653.16
#2005-03-21| 652.99
#2005-03-22| 650.30
#2005-03-23| 647.05
#2005-03-24| 648.19
#2005-03-25| .
#2005-03-28| 647.95
#2005-03-29| 638.53
#2005-03-30| 647.16
#2005-03-31| 646.51
#2005-04-01| 641.76
#2005-04-04| 640.51
#2005-04-05| 643.05
#2005-04-06| 643.75
#2005-04-07| 648.07
#2005-04-08| 642.11
#2005-04-11| 641.55
#2005-04-12| 646.12
#2005-04-13| 635.86
#2005-04-14| 625.28
#2005-04-15| 616.25
#2005-04-18| 618.08
#2005-04-19| 622.08
#2005-04-20| 615.21
#2005-04-21| 629.59
#2005-04-22| 624.12
#2005-04-25| 630.32
#2005-04-26| 622.36
#2005-04-27| 623.75
#2005-04-28| 614.65
#2005-04-29| 621.90
#2005-05-02| 625.22
#2005-05-03| 621.95
#2005-05-04| 628.32
#2005-05-05| 625.80
#2005-05-06| 628.52
#2005-05-09| 632.67
#2005-05-10| 625.72
#2005-05-11| 629.64
#2005-05-12| 622.41
#2005-05-13| 618.27
#2005-05-16| 626.24
#2005-05-17| 630.55
#2005-05-18| 641.20
#2005-05-19| 641.74
#2005-05-20| 641.72
#2005-05-23| 645.87
#2005-05-24| 644.82
#2005-05-25| 639.26
#2005-05-26| 644.27
#2005-05-27| 644.71
#2005-05-30| .
#2005-05-31| 641.84
#2005-06-01| 646.87
#2005-06-02| 647.57
#2005-06-03| 644.32
#2005-06-06| 645.59
#2005-06-07| 646.70
#2005-06-08| 643.33
#2005-06-09| 644.53
#2005-06-10| 644.00
#2005-06-13| 644.77
#2005-06-14| 644.72
#2005-06-15| 645.31
#2005-06-16| 647.60
#2005-06-17| 651.97
#2005-06-20| 649.46
#2005-06-21| 647.90
#2005-06-22| 646.38
#2005-06-23| 634.51
#2005-06-24| 629.35
#2005-06-27| 628.16
#2005-06-28| 639.68
#2005-06-29| 637.86
#2005-06-30| 634.03
#2005-07-01| 635.87
#2005-07-04| .
#2005-07-05| 639.13
#2005-07-06| 634.13
#2005-07-07| 635.20
#2005-07-08| 646.05
#2005-07-11| 650.00
#2005-07-12| 647.59
#2005-07-13| 648.44
#2005-07-14| 652.27
#2005-07-15| 652.13
#2005-07-18| 649.37
#2005-07-19| 655.78
#2005-07-20| 663.82
#2005-07-21| 660.42
#2005-07-22| 663.29
#2005-07-25| 658.16
#2005-07-26| 660.05
#2005-07-27| 662.79
#2005-07-28| 668.25
#2005-07-29| 664.06
#2005-08-01| 664.15
#2005-08-02| 664.54
#2005-08-03| 663.20
#2005-08-04| 658.94
#2005-08-05| 654.45
#2005-08-08| 653.63
#2005-08-09| 657.42
#2005-08-10| 655.96
#2005-08-11| 663.03
#2005-08-12| 659.55
#2005-08-15| 662.46
#2005-08-16| 654.10
#2005-08-17| 656.34
#2005-08-18| 653.11
#2005-08-19| 655.12
#2005-08-22| 656.86
#2005-08-23| 653.76
#2005-08-24| 649.40
#2005-08-25| 651.03
#2005-08-26| 647.38
#2005-08-29| 651.14
#2005-08-30| 647.41
#2005-08-31| 655.75
#2005-09-01| 654.22
#2005-09-02| 654.07
#2005-09-05| .
#2005-09-06| 662.51
#2005-09-07| 664.48
#2005-09-08| 660.58
#2005-09-09| 664.45
#2005-09-12| 667.82
#2005-09-13| 664.71
#2005-09-14| 660.12
#2005-09-15| 660.43
#2005-09-16| 664.36
#2005-09-19| 656.87
#2005-09-20| 653.18
#2005-09-21| 648.06
#2005-09-22| 650.16
#2005-09-23| 654.23
#2005-09-26| 654.21
#2005-09-27| 657.24
#2005-09-28| 657.45
#2005-09-29| 661.38
#2005-09-30| 664.84
#2005-10-03| 663.21
#2005-10-04| 657.29
#2005-10-05| 647.40
#2005-10-06| 649.65
#2005-10-07| 655.46
#2005-10-10| 650.91
#2005-10-11| 647.44
#2005-10-12| 644.59
#2005-10-13| 643.91
#2005-10-14| 650.35
#2005-10-17| 650.12
#2005-10-18| 645.48
#2005-10-19| 654.05
#2005-10-20| 646.01
#2005-10-21| 643.11
#2005-10-24| 653.65
#2005-10-25| 651.31
#2005-10-26| 648.71
#2005-10-27| 641.66
#2005-10-28| 651.90
#2005-10-31| 655.85
#2005-11-01| 653.81
#2005-11-02| 661.43
#2005-11-03| 664.75
#2005-11-04| 664.74
#2005-11-07| 667.73
#2005-11-08| 664.09
#2005-11-09| 665.25
#2005-11-10| 671.94
#2005-11-11| 673.62
#2005-11-14| 673.82
#2005-11-15| 672.69
#2005-11-16| 674.76
#2005-11-17| 683.23
#2005-11-18| 689.02
#2005-11-21| 693.86
#2005-11-22| 696.27
#2005-11-23| 695.37
#2005-11-24| .
#2005-11-25| 696.71
#2005-11-28| 691.32
#2005-11-29| 694.22
#2005-11-30| 693.31
#2005-12-01| 702.49
#2005-12-02| 700.68
#2005-12-05| 697.41
#2005-12-06| 699.43
#2005-12-07| 695.05
#2005-12-08| 692.46
#2005-12-09| 695.95
#2005-12-12| 696.29
#2005-12-13| 697.95
#2005-12-14| 702.49
#2005-12-15| 702.05
#2005-12-16| 702.22
#2005-12-19| 695.21
#2005-12-20| 694.91
#2005-12-21| 699.13
#2005-12-22| 704.68
#2005-12-23| 705.71
#2005-12-26| .
#2005-12-27| 698.55
#2005-12-28| 701.29
#2005-12-29| 701.25
#2005-12-30| 696.81
#2006-01-02| .
#2006-01-03| 702.96
#2006-01-04| 706.22
#2006-01-05| 705.21
#2006-01-06| 710.11
#2006-01-09| 713.47
#2006-01-10| 713.52
#2006-01-11| 714.32
#2006-01-12| 708.93
#2006-01-13| 707.20
#2006-01-16| .
#2006-01-17| 703.41
#2006-01-18| 703.69
#2006-01-19| 709.26
#2006-01-20| 695.10
#2006-01-23| 696.67
#2006-01-24| 702.66
#2006-01-25| 702.33
#2006-01-26| 710.71
#2006-01-27| 713.05
#2006-01-30| 715.43
#2006-01-31| 713.35
#2006-02-01| 719.11
#2006-02-02| 712.85
#2006-02-03| 711.64
#2006-02-06| 715.42
#2006-02-07| 709.07
#2006-02-08| 714.06
#2006-02-09| 716.17
#2006-02-10| 719.78
#2006-02-13| 717.31
#2006-02-14| 726.29
#2006-02-15| 729.63
#2006-02-16| 732.60
#2006-02-17| 734.39
#2006-02-20| .
#2006-02-21| 731.73
#2006-02-22| 738.65
#2006-02-23| 736.36
#2006-02-24| 738.10
#2006-02-27| 743.15
#2006-02-28| 734.48
#2006-03-01| 741.03
#2006-03-02| 739.88
#2006-03-03| 741.00
#2006-03-06| 736.04
#2006-03-07| 733.34
#2006-03-08| 732.99
#2006-03-09| 732.10
#2006-03-10| 739.40
#2006-03-13| 739.92
#2006-03-14| 747.04
#2006-03-15| 756.73
#2006-03-16| 758.15
#2006-03-17| 761.30
#2006-03-20| 761.30
#2006-03-21| 756.16
#2006-03-22| 762.97
#2006-03-23| 759.97
#2006-03-24| 760.78
#2006-03-27| 759.65
#2006-03-28| 756.20
#2006-03-29| 762.60
#2006-03-30| 763.91
#2006-03-31| 764.77
#2006-04-03| 766.92
#2006-04-04| 772.00
#2006-04-05| 773.70
#2006-04-06| 774.43
#2006-04-07| 767.85
#2006-04-10| 766.78
#2006-04-11| 762.39
#2006-04-12| 767.37
#2006-04-13| 766.46
#2006-04-14| .
#2006-04-17| 763.29
#2006-04-18| 780.84
#2006-04-19| 786.55
#2006-04-20| 789.13
#2006-04-21| 789.27
#2006-04-24| 788.00
#2006-04-25| 783.15
#2006-04-26| 785.91
#2006-04-27| 782.65
#2006-04-28| 780.93
#2006-05-01| 782.13
#2006-05-02| 788.01
#2006-05-03| 788.98
#2006-05-04| 797.28
#2006-05-05| 805.28
#2006-05-08| 804.38
#2006-05-09| 805.17
#2006-05-10| 804.27
#2006-05-11| 795.81
#2006-05-12| 783.42
#2006-05-15| 781.30
#2006-05-16| 780.49
#2006-05-17| 765.67
#2006-05-18| 758.08
#2006-05-19| 760.26
#2006-05-22| 756.94
#2006-05-23| 755.11
#2006-05-24| 753.42
#2006-05-25| 760.35
#2006-05-26| 764.20
#2006-05-29| .
#2006-05-30| 752.73
#2006-05-31| 759.52
#2006-06-01| 769.41
#2006-06-02| 770.08
#2006-06-05| 753.02
#2006-06-06| 748.59
#2006-06-07| 742.58
#2006-06-08| 740.15
#2006-06-09| 736.10
#2006-06-12| 723.92
#2006-06-13| 716.90
#2006-06-14| 723.10
#2006-06-15| 741.37
#2006-06-16| 738.48
#2006-06-19| 730.65
#2006-06-20| 730.51
#2006-06-21| 740.79
#2006-06-22| 736.66
#2006-06-23| 738.33
#2006-06-26| 741.83
#2006-06-27| 733.22
#2006-06-28| 735.61
#2006-06-29| 754.23
#2006-06-30| 755.70
#2006-07-03| 759.49
#2006-07-04| .
#2006-07-05| 752.30
#2006-07-06| 753.59
#2006-07-07| 742.71
#2006-07-10| 743.30
#2006-07-11| 744.55
#2006-07-12| 735.82
#2006-07-13| 722.14
#2006-07-14| 712.72
#2006-07-17| 709.50
#2006-07-18| 711.66
#2006-07-19| 727.58
#2006-07-20| 711.13
#2006-07-21| 702.13
#2006-07-24| 714.76
#2006-07-25| 716.56
#2006-07-26| 708.57
#2006-07-27| 706.65
#2006-07-28| 716.99
#2006-07-31| 714.22
#2006-08-01| 708.05
#2006-08-02| 713.70
#2006-08-03| 720.97
#2006-08-04| 719.13
#2006-08-07| 715.17
#2006-08-08| 708.31
#2006-08-09| 699.46
#2006-08-10| 704.17
#2006-08-11| 699.63
#2006-08-14| 701.94
#2006-08-15| 715.26
#2006-08-16| 730.26
#2006-08-17| 732.07
#2006-08-18| 730.80
#2006-08-21| 724.22
#2006-08-22| 724.59
#2006-08-23| 719.49
#2006-08-24| 715.91
#2006-08-25| 715.77
#2006-08-28| 721.52
#2006-08-29| 723.38
#2006-08-30| 724.90
#2006-08-31| 727.37
#2006-09-01| 731.71
#2006-09-04| .
#2006-09-05| 733.28
#2006-09-06| 725.04
#2006-09-07| 721.06
#2006-09-08| 722.53
#2006-09-11| 722.94
#2006-09-12| 731.84
#2006-09-13| 739.31
#2006-09-14| 736.60
#2006-09-15| 737.97
#2006-09-18| 738.39
#2006-09-19| 735.41
#2006-09-20| 739.75
#2006-09-21| 732.77
#2006-09-22| 729.39
#2006-09-25| 737.47
#2006-09-26| 746.79
#2006-09-27| 748.43
#2006-09-28| 752.41
#2006-09-29| 748.57
#2006-10-02| 748.93
#2006-10-03| 751.62
#2006-10-04| 761.86
#2006-10-05| 769.83
#2006-10-06| 766.30
#2006-10-09| 768.51
#2006-10-10| 770.90
#2006-10-11| 768.37
#2006-10-12| 777.07
#2006-10-13| 777.82
#2006-10-16| 783.96
#2006-10-17| 778.34
#2006-10-18| 776.81
#2006-10-19| 777.02
#2006-10-20| 772.31
#2006-10-23| 775.84
#2006-10-24| 777.95
#2006-10-25| 779.86
#2006-10-26| 781.24
#2006-10-27| 774.50
#2006-10-30| 777.91
#2006-10-31| 775.36
#2006-11-01| 768.80
#2006-11-02| 766.26
#2006-11-03| 765.75
#2006-11-06| 775.16
#2006-11-07| 781.30
#2006-11-08| 784.39
#2006-11-09| 778.90
#2006-11-10| 782.28
#2006-11-13| 786.21
#2006-11-14| 790.80
#2006-11-15| 796.60
#2006-11-16| 800.78
#2006-11-17| 800.15
#2006-11-20| 797.72
#2006-11-21| 801.20
#2006-11-22| 802.59
#2006-11-23| .
#2006-11-24| 800.63
#2006-11-27| 787.99
#2006-11-28| 786.49
#2006-11-29| 793.12
#2006-11-30| 794.26
#2006-12-01| 790.54
#2006-12-04| 799.31
#2006-12-05| 802.24
#2006-12-06| 800.26
#2006-12-07| 799.20
#2006-12-08| 798.89
#2006-12-11| 796.87
#2006-12-12| 794.73
#2006-12-13| 792.67
#2006-12-14| 799.93
#2006-12-15| 802.46
#2006-12-18| 802.32
#2006-12-19| 803.70
#2006-12-20| 805.54
#2006-12-21| 802.92
#2006-12-22| 797.83
#2006-12-25| .
#2006-12-26| 802.17
#2006-12-27| 808.84
#2006-12-28| 806.27
#2006-12-29| 801.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 804.50
#2007-01-04| 803.95
#2007-01-05| 797.08
#2007-01-08| 799.97
#2007-01-09| 800.75
#2007-01-10| 802.14
#2007-01-11| 809.83
#2007-01-12| 813.63
#2007-01-15| .
#2007-01-16| 816.76
#2007-01-17| 816.72
#2007-01-18| 813.30
#2007-01-19| 811.68
#2007-01-22| 803.73
#2007-01-23| 812.76
#2007-01-24| 814.89
#2007-01-25| 806.86
#2007-01-26| 804.77
#2007-01-29| 807.05
#2007-01-30| 809.89
#2007-01-31| 818.79
#2007-02-01| 828.82
#2007-02-02| 830.63
#2007-02-05| 829.86
#2007-02-06| 830.54
#2007-02-07| 831.14
#2007-02-08| 827.65
#2007-02-09| 822.71
#2007-02-12| 822.86
#2007-02-13| 830.04
#2007-02-14| 841.43
#2007-02-15| 843.14
#2007-02-16| 841.26
#2007-02-19| .
#2007-02-20| 846.56
#2007-02-21| 848.21
#2007-02-22| 845.54
#2007-02-23| 844.78
#2007-02-26| 841.61
#2007-02-27| 815.47
#2007-02-28| 816.74
#2007-03-01| 815.66
#2007-03-02| 805.18
#2007-03-05| 798.26
#2007-03-06| 807.68
#2007-03-07| 807.52
#2007-03-08| 813.64
#2007-03-09| 814.83
#2007-03-12| 819.70
#2007-03-13| 803.55
#2007-03-14| 808.24
#2007-03-15| 812.16
#2007-03-16| 810.70
#2007-03-19| 818.73
#2007-03-20| 822.66
#2007-03-21| 835.07
#2007-03-22| 835.85
#2007-03-23| 840.01
#2007-03-26| 837.84
#2007-03-27| 831.47
#2007-03-28| 825.02
#2007-03-29| 826.57
#2007-03-30| 826.33
#2007-04-02| 829.32
#2007-04-03| 836.01
#2007-04-04| 834.89
#2007-04-05| 835.32
#2007-04-06| .
#2007-04-09| 836.68
#2007-04-10| 837.94
#2007-04-11| 832.98
#2007-04-12| 841.24
#2007-04-13| 842.74
#2007-04-16| 850.00
#2007-04-17| 849.88
#2007-04-18| 851.89
#2007-04-19| 851.62
#2007-04-20| 860.21
#2007-04-23| 860.64
#2007-04-24| 859.59
#2007-04-25| 866.53
#2007-04-26| 867.90
#2007-04-27| 876.01
#2007-04-30| 867.30
#2007-05-01| 870.54
#2007-05-02| 879.31
#2007-05-03| 884.19
#2007-05-04| 885.41
#2007-05-07| 887.01
#2007-05-08| 887.20
#2007-05-09| 893.90
#2007-05-10| 882.37
#2007-05-11| 890.35
#2007-05-14| 886.77
#2007-05-15| 887.37
#2007-05-16| 893.27
#2007-05-17| 892.94
#2007-05-18| 896.98
#2007-05-21| 901.30
#2007-05-22| 901.79
#2007-05-23| 902.14
#2007-05-24| 894.59
#2007-05-25| 901.38
#2007-05-28| .
#2007-05-29| 905.16
#2007-05-30| 913.35
#2007-05-31| 917.89
#2007-06-01| 921.48
#2007-06-04| 924.28
#2007-06-05| 919.23
#2007-06-06| 910.28
#2007-06-07| 893.97
#2007-06-08| 906.12
#2007-06-11| 907.10
#2007-06-12| 897.55
#2007-06-13| 913.31
#2007-06-14| 919.91
#2007-06-15| 926.46
#2007-06-18| 924.30
#2007-06-19| 930.18
#2007-06-20| 921.83
#2007-06-21| 926.04
#2007-06-22| 917.53
#2007-06-25| 913.44
#2007-06-26| 909.06
#2007-06-27| 914.74
#2007-06-28| 916.01
#2007-06-29| 916.46
#2007-07-02| 927.11
#2007-07-03| 930.13
#2007-07-04| .
#2007-07-05| 930.58
#2007-07-06| 934.57
#2007-07-09| 939.20
#2007-07-10| 925.77
#2007-07-11| 933.35
#2007-07-12| 949.89
#2007-07-13| 955.78
#2007-07-16| 958.83
#2007-07-17| 963.72
#2007-07-18| 962.74
#2007-07-19| 969.35
#2007-07-20| 955.87
#2007-07-23| 960.63
#2007-07-24| 944.50
#2007-07-25| 942.16
#2007-07-26| 921.15
#2007-07-27| 909.21
#2007-07-30| 921.66
#2007-07-31| 911.91
#2007-08-01| 916.69
#2007-08-02| 924.82
#2007-08-03| 902.17
#2007-08-06| 914.99
#2007-08-07| 917.07
#2007-08-08| 925.15
#2007-08-09| 898.70
#2007-08-10| 900.92
#2007-08-13| 905.69
#2007-08-14| 886.75
#2007-08-15| 867.07
#2007-08-16| 862.85
#2007-08-17| 883.59
#2007-08-20| 890.89
#2007-08-21| 890.37
#2007-08-22| 907.17
#2007-08-23| 900.74
#2007-08-24| 912.31
#2007-08-27| 907.57
#2007-08-28| 883.78
#2007-08-29| 902.89
#2007-08-30| 900.05
#2007-08-31| 912.82
#2007-09-03| .
#2007-09-04| 918.55
#2007-09-05| 908.88
#2007-09-06| 915.41
#2007-09-07| 897.35
#2007-09-10| 895.50
#2007-09-11| 905.77
#2007-09-12| 906.80
#2007-09-13| 913.30
#2007-09-14| 914.57
#2007-09-17| 908.76
#2007-09-18| 937.83
#2007-09-19| 943.64
#2007-09-20| 938.22
#2007-09-21| 941.97
#2007-09-24| 935.92
#2007-09-25| 940.13
#2007-09-26| 945.40
#2007-09-27| 950.77
#2007-09-28| 949.49
#2007-10-01| 964.48
#2007-10-02| 962.97
#2007-10-03| 954.97
#2007-10-04| 958.08
#2007-10-05| 970.73
#2007-10-08| 968.63
#2007-10-09| 976.48
#2007-10-10| 971.58
#2007-10-11| 963.79
#2007-10-12| 967.26
#2007-10-15| 960.02
#2007-10-16| 954.10
#2007-10-17| 956.10
#2007-10-18| 958.68
#2007-10-19| 931.72
#2007-10-22| 936.35
#2007-10-23| 945.13
#2007-10-24| 945.69
#2007-10-25| 941.04
#2007-10-26| 945.21
#2007-10-29| 950.19
#2007-10-30| 946.12
#2007-10-31| 960.00
#2007-11-01| 938.90
#2007-11-02| 944.31
#2007-11-05| 941.03
#2007-11-06| 951.60
#2007-11-07| 928.34
#2007-11-08| 930.91
#2007-11-09| 912.22
#2007-11-12| 900.17
#2007-11-13| 920.45
#2007-11-14| 916.89
#2007-11-15| 904.48
#2007-11-16| 904.38
#2007-11-19| 888.55
#2007-11-20| 889.15
#2007-11-21| 875.88
#2007-11-22| .
#2007-11-23| 889.75
#2007-11-26| 875.94
#2007-11-27| 888.76
#2007-11-28| 915.53
#2007-11-29| 912.22
#2007-11-30| 916.61
#2007-12-03| 908.11
#2007-12-04| 902.70
#2007-12-05| 916.67
#2007-12-06| 932.70
#2007-12-07| 935.67
#2007-12-10| 942.16
#2007-12-11| 916.60
#2007-12-12| 921.44
#2007-12-13| 925.83
#2007-12-14| 912.90
#2007-12-17| 896.73
#2007-12-18| 902.14
#2007-12-19| 899.66
#2007-12-20| 907.55
#2007-12-21| 923.31
#2007-12-24| 933.10
#2007-12-25| .
#2007-12-26| 933.92
#2007-12-27| 920.24
#2007-12-28| 922.45
#2007-12-31| 915.36
#2008-01-01| .
#2008-01-02| 899.73
#2008-01-03| 901.89
#2008-01-04| 876.33
#2008-01-07| 869.53
#2008-01-08| 849.92
#2008-01-09| 853.66
#2008-01-10| 862.42
#2008-01-11| 845.26
#2008-01-14| 855.46
#2008-01-15| 836.17
#2008-01-16| 832.56
#2008-01-17| 803.13
#2008-01-18| 807.60
#2008-01-21| .
#2008-01-22| 804.07
#2008-01-23| 822.57
#2008-01-24| 831.31
#2008-01-25| 829.20
#2008-01-28| 841.06
#2008-01-29| 847.62
#2008-01-30| 847.12
#2008-01-31| 862.71
#2008-02-01| 878.87
#2008-02-04| 870.96
#2008-02-05| 844.58
#2008-02-06| 841.32
#2008-02-07| 843.74
#2008-02-08| 841.04
#2008-02-11| 848.44
#2008-02-12| 854.32
#2008-02-13| 871.23
#2008-02-14| 858.73
#2008-02-15| 854.73
#2008-02-18| .
#2008-02-19| 855.76
#2008-02-20| 861.16
#2008-02-21| 852.80
#2008-02-22| 856.10
#2008-02-25| 871.56
#2008-02-26| 875.67
#2008-02-27| 874.17
#2008-02-28| 868.43
#2008-02-29| 847.52
#2008-03-03| 850.93
#2008-03-04| 846.86
#2008-03-05| 854.77
#2008-03-06| 838.45
#2008-03-07| 826.07
#2008-03-10| 808.47
#2008-03-11| 837.49
#2008-03-12| 838.05
#2008-03-13| 844.53
#2008-03-14| 830.51
#2008-03-17| 824.60
#2008-03-18| 857.75
#2008-03-19| 837.25
#2008-03-20| 850.47
#2008-03-21| .
#2008-03-24| 867.68
#2008-03-25| 874.56
#2008-03-26| 868.84
#2008-03-27| 859.47
#2008-03-28| 856.36
#2008-03-31| 862.36
#2008-04-01| 889.39
#2008-04-02| 889.61
#2008-04-03| 890.27
#2008-04-04| 894.20
#2008-04-07| 892.00
#2008-04-08| 888.99
#2008-04-09| 877.58
#2008-04-10| 883.90
#2008-04-11| 850.42
#2008-04-14| 849.35
#2008-04-15| 853.25
#2008-04-16| 877.31
#2008-04-17| 871.04
#2008-04-18| 893.11
#2008-04-21| 890.41
#2008-04-22| 879.73
#2008-04-23| 880.72
#2008-04-24| 888.91
#2008-04-25| 897.38
#2008-04-28| 898.26
#2008-04-29| 892.68
#2008-04-30| 890.29
#2008-05-01| 904.74
#2008-05-02| 907.37
#2008-05-05| 903.58
#2008-05-06| 909.06
#2008-05-07| 894.68
#2008-05-08| 901.03
#2008-05-09| 895.65
#2008-05-12| 908.05
#2008-05-13| 914.84
#2008-05-14| 917.19
#2008-05-15| 923.99
#2008-05-16| 923.97
#2008-05-19| 926.81
#2008-05-20| 918.30
#2008-05-21| 903.83
#2008-05-22| 903.44
#2008-05-23| 892.58
#2008-05-26| .
#2008-05-27| 899.92
#2008-05-28| 909.28
#2008-05-29| 914.67
#2008-05-30| 920.97
#2008-06-02| 912.03
#2008-06-03| 906.23
#2008-06-04| 906.31
#2008-06-05| 919.14
#2008-06-06| 888.40
#2008-06-09| 889.13
#2008-06-10| 886.27
#2008-06-11| 867.45
#2008-06-12| 869.96
#2008-06-13| 882.82
#2008-06-16| 883.33
#2008-06-17| 876.42
#2008-06-18| 868.09
#2008-06-19| 877.63
#2008-06-20| 863.84
#2008-06-23| 864.14
#2008-06-24| 852.27
#2008-06-25| 852.63
#2008-06-26| 822.31
#2008-06-27| 820.12
#2008-06-30| 823.03
#2008-07-01| 822.50
#2008-07-02| 797.01
#2008-07-03| 800.19
#2008-07-04| .
#2008-07-07| 798.72
#2008-07-08| 816.62
#2008-07-09| 800.44
#2008-07-10| 808.88
#2008-07-11| 801.89
#2008-07-14| 798.01
#2008-07-15| 787.49
#2008-07-16| 810.73
#2008-07-17| 824.96
#2008-07-18| 824.04
#2008-07-21| 825.09
#2008-07-22| 841.91
#2008-07-23| 848.43
#2008-07-24| 825.57
#2008-07-25| 832.07
#2008-07-28| 817.06
#2008-07-29| 836.61
#2008-07-30| 849.79
#2008-07-31| 834.36
#2008-08-01| 829.20
#2008-08-04| 819.89
#2008-08-05| 840.86
#2008-08-06| 844.72
#2008-08-07| 833.63
#2008-08-08| 856.99
#2008-08-11| 861.02
#2008-08-12| 852.15
#2008-08-13| 850.38
#2008-08-14| 856.39
#2008-08-15| 860.04
#2008-08-18| 850.25
#2008-08-19| 836.17
#2008-08-20| 836.86
#2008-08-21| 838.64
#2008-08-22| 849.59
#2008-08-25| 832.38
#2008-08-26| 833.92
#2008-08-27| 841.99
#2008-08-28| 860.22
#2008-08-29| 849.11
#2008-09-01| .
#2008-09-02| 845.84
#2008-09-03| 839.36
#2008-09-04| 809.33
#2008-09-05| 809.91
#2008-09-08| 824.44
#2008-09-09| 795.26
#2008-09-10| 802.32
#2008-09-11| 812.82
#2008-09-12| 812.31
#2008-09-15| 778.79
#2008-09-16| 787.22
#2008-09-17| 750.45
#2008-09-18| 778.94
#2008-09-19| 808.72
#2008-09-22| 782.40
#2008-09-23| 765.10
#2008-09-24| 755.66
#2008-09-25| 764.80
#2008-09-26| 761.34
#2008-09-29| 710.47
#2008-09-30| 738.49
#2008-10-01| 721.00
#2008-10-02| 673.40
#2008-10-03| 663.46
#2008-10-06| 643.30
#2008-10-07| 612.51
#2008-10-08| 609.38
#2008-10-09| 571.16
#2008-10-10| 576.55
#2008-10-13| 622.98
#2008-10-14| 615.20
#2008-10-15| 558.29
#2008-10-16| 580.71
#2008-10-17| 573.44
#2008-10-20| 595.30
#2008-10-21| 577.87
#2008-10-22| 544.85
#2008-10-23| 542.30
#2008-10-24| 520.12
#2008-10-27| 502.58
#2008-10-28| 549.73
#2008-10-29| 552.85
#2008-10-30| 572.50
#2008-10-31| 585.65
#2008-11-03| 585.04
#2008-11-04| 613.91
#2008-11-05| 583.37
#2008-11-06| 547.57
#2008-11-07| 560.92
#2008-11-10| 557.21
#2008-11-11| 541.61
#2008-11-12| 512.13
#2008-11-13| 544.64
#2008-11-14| 518.27
#2008-11-17| 508.29
#2008-11-18| 509.96
#2008-11-19| 474.85
#2008-11-20| 445.79
#2008-11-21| 474.94
#2008-11-24| 502.40
#2008-11-25| 509.84
#2008-11-26| 529.52
#2008-11-27| .
#2008-11-28| 542.66
#2008-12-01| 494.13
#2008-12-02| 516.81
#2008-12-03| 528.54
#2008-12-04| 512.77
#2008-12-05| 525.53
#2008-12-08| 550.20
#2008-12-09| 535.26
#2008-12-10| 543.33
#2008-12-11| 521.20
#2008-12-12| 526.36
#2008-12-15| 520.09
#2008-12-16| 548.18
#2008-12-17| 550.11
#2008-12-18| 535.74
#2008-12-19| 540.14
#2008-12-22| 530.32
#2008-12-23| 525.88
#2008-12-24| 529.00
#2008-12-25| .
#2008-12-26| 533.01
#2008-12-29| 527.21
#2008-12-30| 543.46
#2008-12-31| 555.27
#2009-01-01| .
#2009-01-02| 577.00
#2009-01-05| 576.21
#2009-01-06| 586.35
#2009-01-07| 564.79
#2009-01-08| 568.40
#2009-01-09| 556.73
#2009-01-12| 542.15
#2009-01-13| 534.79
#2009-01-14| 514.05
#2009-01-15| 519.18
#2009-01-16| 523.93
#2009-01-19| .
#2009-01-20| 495.98
#2009-01-21| 511.15
#2009-01-22| 505.52
#2009-01-23| 495.52
#2009-01-26| 501.16
#2009-01-27| 511.30
#2009-01-28| 526.52
#2009-01-29| 506.78
#2009-01-30| 493.97
#2009-02-02| 485.79
#2009-02-03| 494.69
#2009-02-04| 494.80
#2009-02-05| 499.53
#2009-02-06| 512.15
#2009-02-09| 520.24
#2009-02-10| 494.10
#2009-02-11| 496.06
#2009-02-12| 493.05
#2009-02-13| 491.38
#2009-02-16| .
#2009-02-17| 468.14
#2009-02-18| 465.77
#2009-02-19| 457.37
#2009-02-20| 448.80
#2009-02-23| 428.45
#2009-02-24| 443.93
#2009-02-25| 432.61
#2009-02-26| 426.86
#2009-02-27| 417.51
#2009-03-02| 390.43
#2009-03-03| 385.83
#2009-03-04| 397.10
#2009-03-05| 378.29
#2009-03-06| 377.48
#2009-03-09| 373.90
#2009-03-10| 403.39
#2009-03-11| 405.71
#2009-03-12| 423.02
#2009-03-13| 423.09
#2009-03-16| 426.13
#2009-03-17| 437.44
#2009-03-18| 445.63
#2009-03-19| 443.70
#2009-03-20| 429.91
#2009-03-23| 461.27
#2009-03-24| 456.15
#2009-03-25| 458.91
#2009-03-26| 481.36
#2009-03-27| 469.21
#2009-03-30| 448.71
#2009-03-31| 453.71
#2009-04-01| 459.77
#2009-04-02| 484.64
#2009-04-03| 489.22
#2009-04-06| 488.98
#2009-04-07| 473.47
#2009-04-08| 477.86
#2009-04-09| 503.00
#2009-04-10| .
#2009-04-13| 502.94
#2009-04-14| 494.28
#2009-04-15| 500.88
#2009-04-16| 516.48
#2009-04-17| 519.16
#2009-04-20| 493.28
#2009-04-21| 506.16
#2009-04-22| 512.23
#2009-04-23| 517.22
#2009-04-24| 528.78
#2009-04-27| 520.78
#2009-04-28| 516.63
#2009-04-29| 532.75
#2009-04-30| 535.14
#2009-05-01| 541.17
#2009-05-04| 558.82
#2009-05-05| 558.41
#2009-05-06| 566.18
#2009-05-07| 555.69
#2009-05-08| 573.20
#2009-05-11| 558.34
#2009-05-12| 552.06
#2009-05-13| 529.00
#2009-05-14| 534.44
#2009-05-15| 532.81
#2009-05-18| 550.01
#2009-05-19| 552.19
#2009-05-20| 551.94
#2009-05-21| 535.41
#2009-05-22| 534.82
#2009-05-25| .
#2009-05-26| 552.31
#2009-05-27| 540.94
#2009-05-28| 544.80
#2009-05-29| 553.91
#2009-06-01| 579.33
#2009-06-02| 581.98
#2009-06-03| 570.61
#2009-06-04| 580.99
#2009-06-05| 584.75
#2009-06-08| 582.00
#2009-06-09| 583.80
#2009-06-10| 581.05
#2009-06-11| 582.24
#2009-06-12| 582.09
#2009-06-15| 564.40
#2009-06-16| 555.87
#2009-06-17| 552.43
#2009-06-18| 553.07
#2009-06-19| 554.02
#2009-06-22| 533.48
#2009-06-23| 532.09
#2009-06-24| 536.20
#2009-06-25| 549.44
#2009-06-26| 550.71
#2009-06-29| 553.98
#2009-06-30| 548.38
#2009-07-01| 553.27
#2009-07-02| 535.28
#2009-07-03| .
#2009-07-06| 533.45
#2009-07-07| 517.27
#2009-07-08| 515.12
#2009-07-09| 517.19
#2009-07-10| 518.56
#2009-07-13| 531.53
#2009-07-14| 537.59
#2009-07-15| 556.04
#2009-07-16| 565.75
#2009-07-17| 560.40
#2009-07-20| 571.27
#2009-07-21| 570.94
#2009-07-22| 572.44
#2009-07-23| 586.89
#2009-07-24| 588.04
#2009-07-27| 590.46
#2009-07-28| 588.92
#2009-07-29| 585.16
#2009-07-30| 597.08
#2009-07-31| 599.73
#2009-08-03| 612.00
#2009-08-04| 616.22
#2009-08-05| 611.82
#2009-08-06| 611.32
#2009-08-07| 626.51
#2009-08-10| 621.16
#2009-08-11| 613.18
#2009-08-12| 623.96
#2009-08-13| 627.16
#2009-08-14| 617.27
#2009-08-17| 599.49
#2009-08-18| 608.57
#2009-08-19| 610.05
#2009-08-20| 616.71
#2009-08-21| 631.21
#2009-08-24| 631.41
#2009-08-25| 634.54
#2009-08-26| 630.10
#2009-08-27| 634.03
#2009-08-28| 632.49
#2009-08-31| 623.72
#2009-09-01| 612.18
#2009-09-02| 608.74
#2009-09-03| 618.02
#2009-09-04| 629.41
#2009-09-07| .
#2009-09-08| 637.48
#2009-09-09| 646.06
#2009-09-10| 652.59
#2009-09-11| 655.04
#2009-09-14| 661.28
#2009-09-15| 668.53
#2009-09-16| 679.22
#2009-09-17| 678.80
#2009-09-18| 678.14
#2009-09-21| 673.65
#2009-09-22| 679.08
#2009-09-23| 672.79
#2009-09-24| 661.66
#2009-09-25| 655.39
#2009-09-28| 667.55
#2009-09-29| 667.09
#2009-09-30| 662.33
#2009-10-01| 644.52
#2009-10-02| 636.04
#2009-10-05| 647.51
#2009-10-06| 656.23
#2009-10-07| 655.40
#2009-10-08| 664.31
#2009-10-09| 669.10
#2009-10-12| 669.26
#2009-10-13| 667.86
#2009-10-14| 684.30
#2009-10-15| 685.70
#2009-10-16| 679.70
#2009-10-19| 686.44
#2009-10-20| 680.81
#2009-10-21| 674.95
#2009-10-22| 680.26
#2009-10-23| 668.99
#2009-10-26| 661.11
#2009-10-27| 654.29
#2009-10-28| 637.03
#2009-10-29| 651.04
#2009-10-30| 632.97
#2009-11-02| 637.57
#2009-11-03| 647.57
#2009-11-04| 647.30
#2009-11-05| 664.94
#2009-11-06| 669.67
#2009-11-09| 685.88
#2009-11-10| 683.78
#2009-11-11| 687.41
#2009-11-12| 680.12
#2009-11-13| 685.57
#2009-11-16| 699.43
#2009-11-17| 698.90
#2009-11-18| 696.94
#2009-11-19| 685.25
#2009-11-20| 683.00
#2009-11-23| 693.32
#2009-11-24| 690.21
#2009-11-25| 694.32
#2009-11-26| .
#2009-11-27| 682.13
#2009-11-30| 682.91
#2009-12-01| 693.51
#2009-12-02| 694.62
#2009-12-03| 689.31
#2009-12-04| 699.91
#2009-12-07| 700.50
#2009-12-08| 692.04
#2009-12-09| 692.52
#2009-12-10| 694.78
#2009-12-11| 699.66
#2009-12-14| 707.39
#2009-12-15| 705.54
#2009-12-16| 705.06
#2009-12-17| 697.43
#2009-12-18| 697.74
#2009-12-21| 704.05
#2009-12-22| 706.71
#2009-12-23| 709.38
#2009-12-24| 712.87
#2009-12-25| .
#2009-12-28| 712.23
#2009-12-29| 713.24
#2009-12-30| 711.74
#2009-12-31| 703.17
#2010-01-01| .
#2010-01-04| 715.94
#2010-01-05| 717.35
#2010-01-06| 718.92
#2010-01-07| 725.33
#2010-01-08| 734.03
#2010-01-11| 739.22
#2010-01-12| 732.37
#2010-01-13| 736.68
#2010-01-14| 736.74
#2010-01-15| 727.62
#2010-01-18| .
#2010-01-19| 734.85
#2010-01-20| 725.57
#2010-01-21| 710.50
#2010-01-22| 698.11
#2010-01-25| 700.33
#2010-01-26| 698.46
#2010-01-27| 699.65
#2010-01-28| 690.08
#2010-01-29| 682.86
#2010-02-01| 692.36
#2010-02-02| 704.43
#2010-02-03| 701.45
#2010-02-04| 679.66
#2010-02-05| 677.21
#2010-02-08| 670.96
#2010-02-09| 681.03
#2010-02-10| 679.82
#2010-02-11| 689.90
#2010-02-12| 687.52
#2010-02-15| .
#2010-02-16| 701.39
#2010-02-17| 705.96
#2010-02-18| 712.83
#2010-02-19| 716.09
#2010-02-22| 716.60
#2010-02-23| 707.43
#2010-02-24| 713.70
#2010-02-25| 712.72
#2010-02-26| 714.15
#2010-03-01| 724.22
#2010-03-02| 727.49
#2010-03-03| 729.88
#2010-03-04| 731.90
#2010-03-05| 744.02
#2010-03-08| 741.74
#2010-03-09| 746.74
#2010-03-10| 750.04
#2010-03-11| 751.52
#2010-03-12| 755.28
#2010-03-15| 755.63
#2010-03-16| 763.17
#2010-03-17| 767.29
#2010-03-18| 769.37
#2010-03-19| 765.22
#2010-03-22| 769.07
#2010-03-23| 777.31
#2010-03-24| 771.09
#2010-03-25| 768.78
#2010-03-26| 770.13
#2010-03-29| 777.19
#2010-03-30| 778.91
#2010-03-31| 774.11
#2010-04-01| 779.77
#2010-04-02| .
#2010-04-05| 787.86
#2010-04-06| 788.04
#2010-04-07| 783.87
#2010-04-08| 785.69
#2010-04-09| 790.73
#2010-04-12| 792.71
#2010-04-13| 794.38
#2010-04-14| 805.35
#2010-04-15| 811.44
#2010-04-16| 799.84
#2010-04-19| 798.59
#2010-04-20| 807.47
#2010-04-21| 813.65
#2010-04-22| 820.42
#2010-04-23| 826.61
#2010-04-26| 828.27
#2010-04-27| 807.49
#2010-04-28| 812.15
#2010-04-29| 827.70
#2010-04-30| 809.46
#2010-05-03| 824.62
#2010-05-04| 798.04
#2010-05-05| 786.63
#2010-05-06| 762.36
#2010-05-07| 744.71
#2010-05-10| 785.53
#2010-05-11| 785.37
#2010-05-12| 803.88
#2010-05-13| 794.84
#2010-05-14| 776.36
#2010-05-17| 775.27
#2010-05-18| 764.14
#2010-05-19| 754.46
#2010-05-20| 719.90
#2010-05-21| 731.49
#2010-05-24| 721.85
#2010-05-25| 718.96
#2010-05-26| 722.00
#2010-05-27| 747.58
#2010-05-28| 737.49
#2010-05-31| .
#2010-06-01| 721.22
#2010-06-02| 739.08
#2010-06-03| 744.43
#2010-06-04| 711.03
#2010-06-07| 693.05
#2010-06-08| 697.98
#2010-06-09| 698.93
#2010-06-10| 722.99
#2010-06-11| 727.89
#2010-06-14| 728.60
#2010-06-15| 748.72
#2010-06-16| 747.59
#2010-06-17| 748.13
#2010-06-18| 750.26
#2010-06-21| 751.39
#2010-06-22| 733.95
#2010-06-23| 730.62
#2010-06-24| 717.48
#2010-06-25| 723.60
#2010-06-28| 720.37
#2010-06-29| 692.60
#2010-06-30| 687.94
#2010-07-01| 683.23
#2010-07-02| 677.43
#2010-07-05| .
#2010-07-06| 677.53
#2010-07-07| 699.55
#2010-07-08| 708.50
#2010-07-09| 714.51
#2010-07-12| 710.78
#2010-07-13| 726.32
#2010-07-14| 726.60
#2010-07-15| 725.75
#2010-07-16| 701.77
#2010-07-19| 705.86
#2010-07-20| 717.22
#2010-07-21| 714.18
#2010-07-22| 735.33
#2010-07-23| 749.79
#2010-07-26| 761.95
#2010-07-27| 755.51
#2010-07-28| 751.45
#2010-07-29| 749.78
#2010-07-30| 751.15
#2010-08-02| 764.82
#2010-08-03| 760.67
#2010-08-04| 767.02
#2010-08-05| 766.54
#2010-08-06| 762.72
#2010-08-09| 768.17
#2010-08-10| 759.50
#2010-08-11| 731.51
#2010-08-12| 725.75
#2010-08-13| 723.29
#2010-08-16| 723.90
#2010-08-17| 737.84
#2010-08-18| 739.67
#2010-08-19| 723.74
#2010-08-20| 720.48
#2010-08-23| 712.14
#2010-08-24| 699.44
#2010-08-25| 700.50
#2010-08-26| 698.57
#2010-08-27| 713.67
#2010-08-30| 702.19
#2010-08-31| 699.75
#2010-09-01| 726.28
#2010-09-02| 736.57
#2010-09-03| 747.42
#2010-09-06| .
#2010-09-07| 739.08
#2010-09-08| 745.67
#2010-09-09| 746.61
#2010-09-10| 751.25
#2010-09-13| 760.94
#2010-09-14| 758.97
#2010-09-15| 759.96
#2010-09-16| 758.06
#2010-09-17| 763.89
#2010-09-20| 775.84
#2010-09-21| 775.53
#2010-09-22| 771.31
#2010-09-23| 760.65
#2010-09-24| 781.60
#2010-09-27| 776.02
#2010-09-28| 781.06
#2010-09-29| 781.84
#2010-09-30| 779.97
#2010-10-01| 782.26
#2010-10-04| 772.70
#2010-10-05| 792.85
#2010-10-06| 796.09
#2010-10-07| 795.37
#2010-10-08| 802.02
#2010-10-11| 801.03
#2010-10-12| 800.62
#2010-10-13| 812.79
#2010-10-14| 809.73
#2010-10-15| 805.07
#2010-10-18| 807.31
#2010-10-19| 794.25
#2010-10-20| 805.14
#2010-10-21| 809.96
#2010-10-22| 811.01
#2010-10-25| 814.52
#2010-10-26| 811.74
#2010-10-27| 805.72
#2010-10-28| 804.10
#2010-10-29| 806.75
#2010-11-01| 807.17
#2010-11-02| 814.81
#2010-11-03| 815.93
#2010-11-04| 833.55
#2010-11-05| 837.63
#2010-11-08| 835.25
#2010-11-09| 828.28
#2010-11-10| 829.84
#2010-11-11| 825.55
#2010-11-12| 815.21
#2010-11-15| 818.28
#2010-11-16| 804.83
#2010-11-17| 805.83
#2010-11-18| 819.95
#2010-11-19| 823.27
#2010-11-22| 822.40
#2010-11-23| 812.00
#2010-11-24| 829.71
#2010-11-25| .
#2010-11-26| 824.19
#2010-11-29| 822.57
#2010-11-30| 819.65
#2010-12-01| 840.90
#2010-12-02| 854.08
#2010-12-03| 857.73
#2010-12-06| 857.36
#2010-12-07| 861.53
#2010-12-08| 859.62
#2010-12-09| 862.16
#2010-12-10| 870.56
#2010-12-13| 871.02
#2010-12-14| 874.30
#2010-12-15| 870.37
#2010-12-16| 879.08
#2010-12-17| 878.63
#2010-12-20| 877.63
#2010-12-21| 884.68
#2010-12-22| 887.20
#2010-12-23| 885.29
#2010-12-24| .
#2010-12-27| 887.16
#2010-12-28| 887.42
#2010-12-29| 887.97
#2010-12-30| 886.79
#2010-12-31| 886.32
#2011-01-03| 895.26
#2011-01-04| 890.70
#2011-01-05| 895.77
#2011-01-06| 895.18
#2011-01-07| 896.01
#2011-01-10| 897.78
#2011-01-11| 902.24
#2011-01-12| 910.49
#2011-01-13| 910.75
#2011-01-14| 915.21
#2011-01-17| .
#2011-01-18| 921.12
#2011-01-19| 909.98
#2011-01-20| 904.65
#2011-01-21| 911.08
#2011-01-24| 921.57
#2011-01-25| 920.95
#2011-01-26| 928.17
#2011-01-27| 931.52
#2011-01-28| 913.39
#2011-01-31| 921.52
#2011-02-01| 938.10
#2011-02-02| 935.58
#2011-02-03| 936.25
#2011-02-04| 939.28
#2011-02-07| 947.89
#2011-02-08| 953.85
#2011-02-09| 952.58
#2011-02-10| 956.81
#2011-02-11| 964.23
#2011-02-14| 965.37
#2011-02-15| 961.21
#2011-02-16| 967.48
#2011-02-17| 971.29
#2011-02-18| 973.31
#2011-02-21| .
#2011-02-22| 945.80
#2011-02-23| 927.96
#2011-02-24| 933.14
#2011-02-25| 944.69
#2011-02-28| 948.93
#2011-03-01| 929.74
#2011-03-02| 934.92
#2011-03-03| 956.81
#2011-03-04| 948.30
#2011-03-07| 938.38
#2011-03-08| 951.83
#2011-03-09| 949.84
#2011-03-10| 928.48
#2011-03-11| 936.94
#2011-03-14| 929.72
#2011-03-15| 919.86
#2011-03-16| 903.98
#2011-03-17| 915.64
#2011-03-18| 923.14
#2011-03-21| 942.84
#2011-03-22| 936.34
#2011-03-23| 939.07
#2011-03-24| 947.81
#2011-03-25| 951.95
#2011-03-28| 950.05
#2011-03-29| 957.28
#2011-03-30| 963.32
#2011-03-31| 967.82
#2011-04-01| 975.81
#2011-04-04| 977.11
#2011-04-05| 974.94
#2011-04-06| 976.57
#2011-04-07| 971.93
#2011-04-08| 963.27
#2011-04-11| 960.81
#2011-04-12| 951.68
#2011-04-13| 951.90
#2011-04-14| 951.87
#2011-04-15| 956.31
#2011-04-18| 942.17
#2011-04-19| 949.93
#2011-04-20| 964.98
#2011-04-21| 969.19
#2011-04-22| .
#2011-04-25| 966.12
#2011-04-26| 981.88
#2011-04-27| 986.74
#2011-04-28| 990.06
#2011-04-29| 993.52
#2011-05-02| 992.56
#2011-05-03| 986.11
#2011-05-04| 972.57
#2011-05-05| 967.43
#2011-05-06| 973.78
#2011-05-09| 978.99
#2011-05-10| 988.22
#2011-05-11| 977.23
#2011-05-12| 979.74
#2011-05-13| 968.65
#2011-05-16| 962.70
#2011-05-17| 951.85
#2011-05-18| 963.92
#2011-05-19| 969.45
#2011-05-20| 960.79
#2011-05-23| 945.98
#2011-05-24| 939.83
#2011-05-25| 947.81
#2011-05-26| 952.76
#2011-05-27| 958.30
#2011-05-30| .
#2011-05-31| 969.15
#2011-06-01| 940.04
#2011-06-02| 942.15
#2011-06-03| 929.31
#2011-06-06| 921.52
#2011-06-07| 922.60
#2011-06-08| 914.70
#2011-06-09| 921.42
#2011-06-10| 907.33
#2011-06-13| 906.77
#2011-06-14| 924.23
#2011-06-15| 909.19
#2011-06-16| 909.87
#2011-06-17| 912.60
#2011-06-20| 919.37
#2011-06-21| 935.38
#2011-06-22| 930.20
#2011-06-23| 927.68
#2011-06-24| 917.68
#2011-06-27| 924.95
#2011-06-28| 939.45
#2011-06-29| 944.84
#2011-06-30| 959.88
#2011-07-01| 976.23
#2011-07-04| .
#2011-07-05| 972.32
#2011-07-06| 976.77
#2011-07-07| 987.12
#2011-07-08| 976.32
#2011-07-11| 956.79
#2011-07-12| 947.98
#2011-07-13| 952.08
#2011-07-14| 941.62
#2011-07-15| 942.26
#2011-07-18| 929.95
#2011-07-19| 945.02
#2011-07-20| 946.45
#2011-07-21| 959.19
#2011-07-22| 952.70
#2011-07-25| 950.62
#2011-07-26| 934.77
#2011-07-27| 909.51
#2011-07-28| 902.33
#2011-07-29| 898.26
#2011-08-01| 892.67
#2011-08-02| 862.24
#2011-08-03| 868.50
#2011-08-04| 822.22
#2011-08-05| 819.16
#2011-08-08| 759.97
#2011-08-09| 796.67
#2011-08-10| 760.36
#2011-08-11| 795.86
#2011-08-12| 808.24
#2011-08-15| 823.13
#2011-08-16| 811.09
#2011-08-17| 808.55
#2011-08-18| 761.37
#2011-08-19| 749.67
#2011-08-22| 752.61
#2011-08-23| 780.43
#2011-08-24| 795.04
#2011-08-25| 780.70
#2011-08-26| 797.17
#2011-08-29| 824.92
#2011-08-30| 831.53
#2011-08-31| 835.62
#2011-09-01| 821.54
#2011-09-02| 795.22
#2011-09-05| .
#2011-09-06| 786.34
#2011-09-07| 812.24
#2011-09-08| 800.08
#2011-09-09| 777.11
#2011-09-12| 778.15
#2011-09-13| 793.60
#2011-09-14| 808.08
#2011-09-15| 823.26
#2011-09-16| 825.15
#2011-09-19| 815.62
#2011-09-20| 807.53
#2011-09-21| 776.01
#2011-09-22| 746.46
#2011-09-23| 754.52
#2011-09-26| 772.02
#2011-09-27| 787.41
#2011-09-28| 767.12
#2011-09-29| 777.38
#2011-09-30| 752.64
#2011-10-03| 727.02
#2011-10-04| 750.14
#2011-10-05| 767.48
#2011-10-06| 784.93
#2011-10-07| 778.98
#2011-10-10| 806.72
#2011-10-11| 810.39
#2011-10-12| 822.48
#2011-10-13| 815.73
#2011-10-14| 831.17
#2011-10-17| 807.95
#2011-10-18| 830.66
#2011-10-19| 819.26
#2011-10-20| 823.59
#2011-10-21| 841.20
#2011-10-24| 858.96
#2011-10-25| 840.57
#2011-10-26| 848.69
#2011-10-27| 888.80
#2011-10-28| 887.60
#2011-10-31| 864.59
#2011-11-01| 838.01
#2011-11-02| 854.30
#2011-11-03| 877.35
#2011-11-04| 872.01
#2011-11-07| 872.84
#2011-11-08| 882.79
#2011-11-09| 848.42
#2011-11-10| 857.23
#2011-11-11| 877.72
#2011-11-14| 870.59
#2011-11-15| 876.99
#2011-11-16| 863.93
#2011-11-17| 848.62
#2011-11-18| 850.76
#2011-11-21| 830.86
#2011-11-22| 824.47
#2011-11-23| 804.10
#2011-11-24| .
#2011-11-25| 801.55
#2011-11-28| 829.36
#2011-11-29| 829.61
#2011-11-30| 873.31
#2011-12-01| 870.23
#2011-12-02| 870.89
#2011-12-05| 880.74
#2011-12-06| 880.65
#2011-12-07| 879.56
#2011-12-08| 858.16
#2011-12-09| 877.33
#2011-12-12| 862.37
#2011-12-13| 851.28
#2011-12-14| 839.57
#2011-12-15| 845.40
#2011-12-16| 850.82
#2011-12-19| 840.75
#2011-12-20| 870.22
#2011-12-21| 872.23
#2011-12-22| 881.20
#2011-12-23| 888.31
#2011-12-26| .
#2011-12-27| 887.79
#2011-12-28| 873.97
#2011-12-29| 885.54
#2011-12-30| 882.15
#2012-01-02| .
#2012-01-03| 898.45
#2012-01-04| 901.07
#2012-01-05| 902.39
#2012-01-06| 901.55
#2012-01-09| 908.05
#2012-01-10| 920.52
#2012-01-11| 924.11
#2012-01-12| 931.41
#2012-01-13| 924.73
#2012-01-16| .
#2012-01-17| 928.79
#2012-01-18| 940.49
#2012-01-19| 949.83
#2012-01-20| 946.00
#2012-01-23| 944.40
#2012-01-24| 945.03
#2012-01-25| 954.69
#2012-01-26| 953.64
#2012-01-27| 953.45
#2012-01-30| 949.56
#2012-01-31| 947.01
#2012-02-01| 960.96
#2012-02-02| 959.43
#2012-02-03| 977.87
#2012-02-06| 975.33
#2012-02-07| 975.18
#2012-02-08| 977.76
#2012-02-09| 978.98
#2012-02-10| 968.81
#2012-02-13| 979.51
#2012-02-14| 976.43
#2012-02-15| 965.10
#2012-02-16| 975.33
#2012-02-17| 978.51
#2012-02-20| .
#2012-02-21| 979.96
#2012-02-22| 977.82
#2012-02-23| 982.37
#2012-02-24| 982.07
#2012-02-27| 981.62
#2012-02-28| 979.52
#2012-02-29| 973.84
#2012-03-01| 977.97
#2012-03-02| 970.28
#2012-03-05| 965.09
#2012-03-06| 943.79
#2012-03-07| 953.15
#2012-03-08| 967.62
#2012-03-09| 972.33
#2012-03-12| 971.52
#2012-03-13| 991.87
#2012-03-14| 988.76
#2012-03-15|1000.58
#2012-03-16| 999.19
#2012-03-19|1000.77
#2012-03-20| 989.26
#2012-03-21| 990.00
#2012-03-22| 978.81
#2012-03-23| 981.47
#2012-03-26| 997.29
#2012-03-27| 994.55
#2012-03-28| 984.89
#2012-03-29| 984.86
#2012-03-30| 987.30
#2012-04-02| 994.57
#2012-04-03| 989.42
#2012-04-04| 979.52
#2012-04-05| 976.52
#2012-04-06| .
#2012-04-09| 960.46
#2012-04-10| 939.37
#2012-04-11| 951.47
#2012-04-12| 970.69
#2012-04-13| 958.71
#2012-04-16| 960.86
#2012-04-17| 976.78
#2012-04-18| 972.36
#2012-04-19| 963.28
#2012-04-20| 970.80
#2012-04-23| 959.04
#2012-04-24| 968.82
#2012-04-25| 976.00
#2012-04-26| 981.63
#2012-04-27| 988.53
#2012-04-30| 979.55
#2012-05-01| 982.71
#2012-05-02| 983.61
#2012-05-03| 973.28
#2012-05-04| 957.58
#2012-05-07| 956.03
#2012-05-08| 953.24
#2012-05-09| 942.37
#2012-05-10| 943.98
#2012-05-11| 942.57
#2012-05-14| 930.80
#2012-05-15| 926.43
#2012-05-16| 923.53
#2012-05-17| 902.92
#2012-05-18| 897.20
#2012-05-21| 915.04
#2012-05-22| 917.68
#2012-05-23| 923.35
#2012-05-24| 923.49
#2012-05-25| 918.80
#2012-05-28| .
#2012-05-29| 932.14
#2012-05-30| 915.54
#2012-05-31| 912.10
#2012-06-01| 884.86
#2012-06-04| 877.40
#2012-06-05| 881.24
#2012-06-06| 905.88
#2012-06-07| 909.88
#2012-06-08| 916.46
#2012-06-11| 903.47
#2012-06-12| 916.73
#2012-06-13| 907.29
#2012-06-14| 914.50
#2012-06-15| 922.98
#2012-06-18| 926.83
#2012-06-19| 940.10
#2012-06-20| 936.44
#2012-06-21| 915.09
#2012-06-22| 918.69
#2012-06-25| 901.67
#2012-06-26| 904.14
#2012-06-27| 914.40
#2012-06-28| 913.69
#2012-06-29| 944.14
#2012-07-02| 940.33
#2012-07-03| 951.14
#2012-07-04| .
#2012-07-05| 950.62
#2012-07-06| 936.84
#2012-07-09| 935.02
#2012-07-10| 921.66
#2012-07-11| 916.17
#2012-07-12| 912.61
#2012-07-13| 929.38
#2012-07-16| 922.67
#2012-07-17| 927.05
#2012-07-18| 941.45
#2012-07-19| 945.64
#2012-07-20| 933.99
#2012-07-23| 927.37
#2012-07-24| 916.11
#2012-07-25| 917.68
#2012-07-26| 933.10
#2012-07-27| 954.13
#2012-07-30| 950.75
#2012-07-31| 946.65
#2012-08-01| 937.81
#2012-08-02| 932.64
#2012-08-03| 954.69
#2012-08-06| 956.09
#2012-08-07| 966.00
#2012-08-08| 965.49
#2012-08-09| 967.47
#2012-08-10| 970.70
#2012-08-13| 968.71
#2012-08-14| 967.31
#2012-08-15| 970.55
#2012-08-16| 979.70
#2012-08-17| 985.59
#2012-08-20| 982.78
#2012-08-21| 980.49
#2012-08-22| 976.29
#2012-08-23| 969.11
#2012-08-24| 973.17
#2012-08-27| 970.84
#2012-08-28| 968.97
#2012-08-29| 970.07
#2012-08-30| 960.51
#2012-08-31| 965.71
#2012-09-03| .
#2012-09-04| 961.47
#2012-09-05| 958.44
#2012-09-06| 980.74
#2012-09-07| 989.27
#2012-09-10| 984.24
#2012-09-11| 988.59
#2012-09-12| 993.02
#2012-09-13|1002.95
#2012-09-14|1012.06
#2012-09-17|1005.28
#2012-09-18|1004.47
#2012-09-19|1007.43
#2012-09-20| 999.09
#2012-09-21| 998.21
#2012-09-24| 996.22
#2012-09-25| 983.73
#2012-09-26| 977.95
#2012-09-27| 987.38
#2012-09-28| 983.88
#2012-10-01| 986.94
#2012-10-02| 987.37
#2012-10-03| 990.41
#2012-10-04| 997.50
#2012-10-05|1000.75
#2012-10-08| 997.54
#2012-10-09| 985.34
#2012-10-10| 978.02
#2012-10-11| 981.42
#2012-10-12| 980.84
#2012-10-15| 987.20
#2012-10-16| 998.02
#2012-10-17|1004.35
#2012-10-18|1004.48
#2012-10-19| 987.11
#2012-10-22| 984.98
#2012-10-23| 975.77
#2012-10-24| 972.15
#2012-10-25| 974.96
#2012-10-26| 974.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.86
#2012-11-01| 998.27
#2012-11-02| 988.39
#2012-11-05| 993.65
#2012-11-06|1004.33
#2012-11-07| 981.77
#2012-11-08| 969.79
#2012-11-09| 971.67
#2012-11-12| 974.92
#2012-11-13| 971.31
#2012-11-14| 950.71
#2012-11-15| 948.82
#2012-11-16| 952.92
#2012-11-19| 971.35
#2012-11-20| 971.86
#2012-11-21| 975.08
#2012-11-22| .
#2012-11-23| 987.57
#2012-11-26| 988.34
#2012-11-27| 986.23
#2012-11-28| 994.55
#2012-11-29|1000.66
#2012-11-30|1000.00
#2012-12-03| 991.55
#2012-12-04| 994.45
#2012-12-05|1001.96
#2012-12-06|1004.05
#2012-12-07|1007.96
#2012-12-10|1013.45
#2012-12-11|1017.63
#2012-12-12|1018.29
#2012-12-13|1013.78
#2012-12-14|1012.50
#2012-12-17|1022.02
#2012-12-18|1034.44
#2012-12-19|1029.75
#2012-12-20|1035.52
#2012-12-21|1027.83
#2012-12-24|1025.76
#2012-12-25|1025.76
#2012-12-26|1021.50
#2012-12-27|1020.84
#2012-12-28|1010.32
#2012-12-31|1028.63
#2013-01-01|1028.63
#2013-01-02|1055.27
#2013-01-03|1054.88
#2013-01-04|1061.85
#2013-01-07|1057.77
#2013-01-08|1051.93
#2013-01-09|1060.76
#2013-01-10|1065.22
#2013-01-11|1063.87
#2013-01-14|1065.59
#2013-01-15|1068.81
#2013-01-16|1064.88
#2013-01-17|1075.32
#2013-01-18|1083.34
#2013-01-21|1083.50
#2013-01-22|1088.04
#2013-01-23|1087.98
#2013-01-24|1094.11
#2013-01-25|1099.76
#2013-01-28|1099.33
#2013-01-29|1102.48
#2013-01-30|1093.27
#2013-01-31|1090.91
#2013-02-01|1102.94
#2013-02-04|1091.59
#2013-02-05|1102.38
#2013-02-06|1103.51
#2013-02-07|1103.04
#2013-02-08|1108.61
#2013-02-11|1108.02
#2013-02-12|1112.98
#2013-02-13|1119.55
#2013-02-14|1121.12
#2013-02-15|1122.61
#2013-02-18|1122.38
#2013-02-19|1131.53
#2013-02-20|1115.04
#2013-02-21|1105.35
#2013-02-22|1115.13
#2013-02-25|1092.56
#2013-02-26|1099.34
#2013-02-27|1118.68
#2013-02-28|1118.98
#2013-03-01|1117.05
#2013-03-04|1117.56
#2013-03-05|1132.31
#2013-03-06|1133.51
#2013-03-07|1135.80
#2013-03-08|1145.95
#2013-03-11|1148.36
#2013-03-12|1143.45
#2013-03-13|1149.20
#2013-03-14|1156.59
#2013-03-15|1155.36
#2013-03-18|1149.32
#2013-03-19|1147.07
#2013-03-20|1152.10
#2013-03-21|1139.72
#2013-03-22|1145.53
#2013-03-25|1137.68
#2013-03-26|1144.35
#2013-03-27|1144.20
#2013-03-28|1152.14
#2013-03-29|1152.14
#2013-04-01|1138.54
#2013-04-02|1135.52
#2013-04-03|1123.64
#2013-04-04|1127.37
#2013-04-05|1124.03
#2013-04-08|1131.28
#2013-04-09|1133.24
#2013-04-10|1149.77
#2013-04-11|1153.43
#2013-04-12|1147.51
#2013-04-15|1110.55
#2013-04-16|1127.55
#2013-04-17|1108.77
#2013-04-18|1102.26
#2013-04-19|1107.47
#2013-04-22|1109.20
#2013-04-23|1120.00
#2013-04-24|1129.99
#2013-04-25|1136.44
#2013-04-26|1132.33
#2013-04-29|1139.09
#2013-04-30|1143.54
#2013-05-01|1125.69
#2013-05-02|1138.85
#2013-05-03|1156.93
#2013-05-06|1163.10
#2013-05-07|1173.16
#2013-05-08|1180.33
#2013-05-09|1179.66
#2013-05-10|1183.92
#2013-05-13|1179.95
#2013-05-14|1194.59
#2013-05-15|1200.86
#2013-05-16|1195.90
#2013-05-17|1212.00
#2013-05-20|1214.28
#2013-05-21|1215.82
#2013-05-22|1203.68
#2013-05-23|1200.54
#2013-05-24|1197.76
#2013-05-27|1197.70
#2013-05-28|1206.69
#2013-05-29|1199.24
#2013-05-30|1206.39
#2013-05-31|1195.09
#2013-06-03|1199.91
#2013-06-04|1191.41
#2013-06-05|1171.68
#2013-06-06|1180.39
#2013-06-07|1198.92
#2013-06-10|1197.11
#2013-06-11|1185.41
#2013-06-12|1176.05
#2013-06-13|1193.78
#2013-06-14|1188.17
#2013-06-17|1196.40
#2013-06-18|1210.63
#2013-06-19|1195.05
#2013-06-20|1166.39
#2013-06-21|1166.07
#2013-06-24|1148.00
#2013-06-25|1160.79
#2013-06-26|1171.18
#2013-06-27|1183.27
#2013-06-28|1174.33
#2013-07-01|1186.27
#2013-07-02|1177.52
#2013-07-03|1179.19
#2013-07-04|1179.48
#2013-07-05|1195.77
#2013-07-08|1199.13
#2013-07-09|1214.37
#2013-07-10|1215.71
#2013-07-11|1234.17
#2013-07-12|1231.34
#2013-07-15|1233.88
#2013-07-16|1226.26
#2013-07-17|1230.51
#2013-07-18|1239.96
#2013-07-19|1250.31
#2013-07-22|1251.84
#2013-07-23|1250.00
#2013-07-24|1244.31
#2013-07-25|1246.42
#2013-07-26|1242.41
#2013-07-29|1237.59
#2013-07-30|1241.99
#2013-07-31|1245.59
#2013-08-01|1267.98
#2013-08-02|1270.89
#2013-08-05|1268.01
#2013-08-06|1257.42
#2013-08-07|1252.75
#2013-08-08|1259.41
#2013-08-09|1257.17
#2013-08-12|1259.33
#2013-08-13|1263.23
#2013-08-14|1254.61
#2013-08-15|1238.36
#2013-08-16|1239.89
#2013-08-19|1234.25
#2013-08-20|1238.18
#2013-08-21|1230.71
#2013-08-22|1246.91
#2013-08-23|1247.87
#2013-08-26|1244.85
#2013-08-27|1218.97
#2013-08-28|1221.48
#2013-08-29|1226.66
#2013-08-30|1217.69
#2013-09-02|1217.73
#2013-09-03|1224.09
#2013-09-04|1235.83
#2013-09-05|1241.11
#2013-09-06|1241.72
#2013-09-09|1258.06
#2013-09-10|1275.21
#2013-09-11|1280.52
#2013-09-12|1274.82
#2013-09-13|1277.76
#2013-09-16|1291.47
#2013-09-17|1297.56
#2013-09-18|1312.10
#2013-09-19|1314.78
#2013-09-20|1300.61
#2013-09-23|1296.64
#2013-09-24|1300.59
#2013-09-25|1296.74
#2013-09-26|1301.66
#2013-09-27|1294.48
#2013-09-30|1289.06
#2013-10-01|1299.78
#2013-10-02|1295.92
#2013-10-03|1281.59
#2013-10-04|1288.14
#2013-10-07|1279.37
#2013-10-08|1263.25
#2013-10-09|1260.42
#2013-10-10|1292.07
#2013-10-11|1301.17
#2013-10-14|1305.41
#2013-10-15|1293.39
#2013-10-16|1303.32
#2013-10-17|1314.62
#2013-10-18|1329.02
#2013-10-21|1332.86
#2013-10-22|1339.71
#2013-10-23|1338.44
#2013-10-24|1345.20
#2013-10-25|1350.63
#2013-10-28|1348.73
#2013-10-29|1353.16
#2013-10-30|1344.10
#2013-10-31|1343.59
#2013-11-01|1350.75
#2013-11-04|1358.09
#2013-11-05|1354.41
#2013-11-06|1357.87
#2013-11-07|1340.58
#2013-11-08|1358.49
#2013-11-11|1359.11
#2013-11-12|1359.54
#2013-11-13|1369.48
#2013-11-14|1374.32
#2013-11-15|1381.40
#2013-11-18|1381.40
#2013-11-19|1373.37
#2013-11-20|1367.42
#2013-11-21|1379.86
#2013-11-22|1387.85
#2013-11-25|1384.46
#2013-11-26|1388.83
#2013-11-27|1394.65
#2013-11-28|1394.68
#2013-11-29|1391.52
#2013-12-02|1385.75
#2013-12-03|1376.78
#2013-12-04|1371.54
#2013-12-05|1371.69
#2013-12-06|1390.96
#2013-12-09|1392.55
#2013-12-10|1389.50
#2013-12-11|1368.48
#2013-12-12|1369.15
#2013-12-13|1373.95
#2013-12-16|1387.78
#2013-12-17|1387.15
#2013-12-18|1408.11
#2013-12-19|1408.36
#2013-12-20|1420.35
#2013-12-23|1427.95
#2013-12-24|1434.57
#2013-12-25|1434.57
#2013-12-26|1442.18
#2013-12-27|1441.48
#2013-12-30|1441.51
#2013-12-31|1447.85
#2014-01-01|1447.85
#2014-01-02|1428.87
#2014-01-03|1432.48
#2014-01-06|1422.22
#2014-01-07|1431.00
#2014-01-08|1429.67
#2014-01-09|1434.49
#2014-01-10|1439.09
#2014-01-13|1422.64
#2014-01-14|1436.56
#2014-01-15|1447.96
#2014-01-16|1444.76
#2014-01-17|1437.88
#2014-01-20|1438.18
#2014-01-21|1439.20
#2014-01-22|1443.30
#2014-01-23|1427.71
#2014-01-24|1384.21
#2014-01-27|1381.41
#2014-01-28|1393.34
#2014-01-29|1380.74
#2014-01-30|1392.85
#2014-01-31|1385.33
#2014-02-03|1346.40
#2014-02-04|1356.91
#2014-02-05|1354.01
#2014-02-06|1373.38
#2014-02-07|1392.37
#2014-02-10|1385.85
#2014-02-11|1400.22
#2014-02-12|1408.35
#2014-02-13|1414.16
#2014-02-14|1421.33
#2014-02-17|1421.36
#2014-02-18|1422.67
#2014-02-19|1412.27
#2014-02-20|1424.04
#2014-02-21|1423.43
#2014-02-24|1433.57
#2014-02-25|1428.79
#2014-02-26|1432.03
#2014-02-27|1439.86
#2014-02-28|1443.64
#2014-03-03|1433.26
#2014-03-04|1456.56
#2014-03-05|1457.06
#2014-03-06|1464.21
#2014-03-07|1466.63
#2014-03-10|1459.29
#2014-03-11|1448.17
#2014-03-12|1446.73
#2014-03-13|1426.56
#2014-03-14|1422.48
#2014-03-17|1439.56
#2014-03-18|1449.90
#2014-03-19|1437.33
#2014-03-20|1439.22
#2014-03-21|1440.19
#2014-03-24|1430.56
#2014-03-25|1439.35
#2014-03-26|1423.52
#2014-03-27|1420.13
#2014-03-28|1430.04
#2014-03-31|1447.27
#2014-04-01|1458.24
#2014-04-02|1467.38
#2014-04-03|1466.23
#2014-04-04|1446.43
#2014-04-07|1424.84
#2014-04-08|1427.83
#2014-04-09|1445.96
#2014-04-10|1418.00
#2014-04-11|1402.39
#2014-04-14|1410.82
#2014-04-15|1419.32
#2014-04-16|1439.31
#2014-04-17|1450.12
#2014-04-18|1449.93
#2014-04-21|1454.50
#2014-04-22|1458.19
#2014-04-23|1458.46
#2014-04-24|1455.51
#2014-04-25|1439.66
#2014-04-28|1438.68
#2014-04-29|1442.88
#2014-04-30|1453.96
#2014-05-01|1451.43
#2014-05-02|1451.97
#2014-05-05|1452.30
#2014-05-06|1439.20
#2014-05-07|1448.60
#2014-05-08|1447.53
#2014-05-09|1449.43
#2014-05-12|1472.47
#2014-05-13|1471.23
#2014-05-14|1457.76
#2014-05-15|1443.75
#2014-05-16|1448.39
#2014-05-19|1455.10
#2014-05-20|1436.44
#2014-05-21|1447.62
#2014-05-22|1452.55
#2014-05-23|1463.58
#2014-05-26|1463.93
#2014-05-27|1472.15
#2014-05-28|1472.29
#2014-05-29|1478.11
#2014-05-30|1477.27
#2014-06-02|1480.90
#2014-06-03|1478.68
#2014-06-04|1479.40
#2014-06-05|1496.84
#2014-06-06|1511.53
#2014-06-09|1520.92
#2014-06-10|1517.63
#2014-06-11|1507.68
#2014-06-12|1492.53
#2014-06-13|1496.92
#2014-06-16|1495.91
#2014-06-17|1498.96
#2014-06-18|1506.02
#2014-06-19|1508.44
#2014-06-20|1514.11
#2014-06-23|1507.31
#2014-06-24|1493.25
#2014-06-25|1497.38
#2014-06-26|1494.66
#2014-06-27|1500.63
#2014-06-30|1499.38
#2014-07-01|1508.40
#2014-07-02|1505.43
#2014-07-03|1517.31
#2014-07-04|1517.88
#2014-07-07|1505.85
#2014-07-08|1494.55
#2014-07-09|1496.42
#2014-07-10|1485.61
#2014-07-11|1491.41
#2014-07-14|1499.65
#2014-07-15|1497.48
#2014-07-16|1503.14
#2014-07-17|1483.61
#2014-07-18|1498.88
#2014-07-21|1495.52
#2014-07-22|1504.60
#2014-07-23|1498.62
#2014-07-24|1494.42
#2014-07-25|1487.67
#2014-07-28|1479.65
#2014-07-29|1466.04
#2014-07-30|1469.05
#2014-07-31|1439.91
#2014-08-01|1438.72
#2014-08-04|1444.39
#2014-08-05|1437.95
#2014-08-06|1434.65
#2014-08-07|1433.23
#2014-08-08|1451.06
#2014-08-11|1458.38
#2014-08-12|1453.86
#2014-08-13|1465.53
#2014-08-14|1472.22
#2014-08-15|1469.33
#2014-08-18|1490.60
#2014-08-19|1495.13
#2014-08-20|1504.04
#2014-08-21|1506.09
#2014-08-22|1501.04
#2014-08-25|1505.69
#2014-08-26|1504.81
#2014-08-27|1503.42
#2014-08-28|1499.94
#2014-08-29|1502.02
#2014-09-01|1501.87
#2014-09-02|1506.07
#2014-09-03|1506.09
#2014-09-04|1507.00
#2014-09-05|1510.51
#2014-09-08|1510.04
#2014-09-09|1500.86
#2014-09-10|1502.70
#2014-09-11|1505.64
#2014-09-12|1498.40
#2014-09-15|1494.47
#2014-09-16|1500.99
#2014-09-17|1506.35
#2014-09-18|1513.41
#2014-09-19|1508.14
#2014-09-22|1489.82
#2014-09-23|1477.85
#2014-09-24|1485.28
#2014-09-25|1463.32
#2014-09-26|1475.84
#2014-09-29|1472.72
#2014-09-30|1467.77
#2014-10-01|1440.92
#2014-10-02|1442.33
#2014-10-03|1459.26
#2014-10-06|1454.98
#2014-10-07|1422.83
#2014-10-08|1446.50
#2014-10-09|1413.19
#2014-10-10|1387.79
#2014-10-13|1369.34
#2014-10-14|1383.02
#2014-10-15|1383.22
#2014-10-16|1394.62
#2014-10-17|1418.15
#2014-10-20|1422.02
#2014-10-21|1454.99
#2014-10-22|1435.11
#2014-10-23|1465.36
#2014-10-24|1476.07
#2014-10-27|1473.91
#2014-10-28|1502.04
#2014-10-29|1495.51
#2014-10-30|1502.82
#2014-10-31|1522.56
#2014-11-03|1518.61
#2014-11-04|1516.05
#2014-11-05|1524.61
#2014-11-06|1538.35
#2014-11-07|1540.47
#2014-11-10|1547.94
#2014-11-11|1545.94
#2014-11-12|1550.04
#2014-11-13|1544.14
#2014-11-14|1544.67
#2014-11-17|1541.66
#2014-11-18|1550.98
#2014-11-19|1545.70
#2014-11-20|1551.32
#2014-11-21|1565.24
#2014-11-24|1571.79
#2014-11-25|1574.52
#2014-11-26|1573.27
#2014-11-27|1572.90
#2014-11-28|1555.75
#2014-12-01|1534.16
#2014-12-02|1547.04
#2014-12-03|1566.39
#2014-12-04|1557.77
#2014-12-05|1560.42
#2014-12-08|1539.83
#2014-12-09|1546.12
#2014-12-10|1514.37
#2014-12-11|1519.92
#2014-12-12|1492.47
#2014-12-15|1488.27
#2014-12-16|1490.40
#2014-12-17|1512.01
#2014-12-18|1548.76
#2014-12-19|1554.89
#2014-12-22|1567.14
#2014-12-23|1576.42
#2014-12-24|1576.89
#2014-12-25|1576.89
#2014-12-26|1578.78
#2014-12-29|1579.82
#2014-12-30|1571.75
#2014-12-31|1556.38
#2015-01-01|1556.38
#2015-01-02|1551.93
#2015-01-05|1517.25
#2015-01-06|1499.19
#2015-01-07|1509.28
#2015-01-08|1539.66
#2015-01-09|1525.56
#2015-01-12|1515.34
#2015-01-13|1512.80
#2015-01-14|1504.40
#2015-01-15|1492.73
#2015-01-16|1505.46
#2015-01-19|1506.03
#2015-01-20|1509.69
#2015-01-21|1518.27
#2015-01-22|1542.52
#2015-01-23|1532.82
#2015-01-26|1538.44
#2015-01-27|1520.92
#2015-01-28|1505.60
#2015-01-29|1519.42
#2015-01-30|1497.06
#2015-02-02|1520.54
#2015-02-03|1548.67
#2015-02-04|1537.50
#2015-02-05|1555.59
#2015-02-06|1555.62
#2015-02-09|1552.04
#2015-02-10|1562.17
#2015-02-11|1562.83
#2015-02-12|1578.67
#2015-02-13|1587.61
#2015-02-16|1587.42
#2015-02-17|1589.01
#2015-02-18|1596.75
#2015-02-19|1597.70
#2015-02-20|1609.65
#2015-02-23|1604.11
#2015-02-24|1608.90
#2015-02-25|1610.97
#2015-02-26|1607.02
#2015-02-27|1600.37
#2015-03-02|1614.67
#2015-03-03|1602.74
#2015-03-04|1591.74
#2015-03-05|1594.84
#2015-03-06|1573.97
#2015-03-09|1584.13
#2015-03-10|1556.15
#2015-03-11|1558.21
#2015-03-12|1578.28
#2015-03-13|1564.31
#2015-03-16|1586.97
#2015-03-17|1582.39
#2015-03-18|1600.59
#2015-03-19|1590.73
#2015-03-20|1601.64
#2015-03-23|1593.79
#2015-03-24|1589.81
#2015-03-25|1562.78
#2015-03-26|1562.08
#2015-03-27|1566.31
#2015-03-30|1586.20
#2015-03-31|1576.05
#2015-04-01|1567.10
#2015-04-02|1571.16
#2015-04-03|1571.75
#2015-04-06|1584.01
#2015-04-07|1580.57
#2015-04-08|1583.86
#2015-04-09|1591.57
#2015-04-10|1611.55
#2015-04-13|1597.52
#2015-04-14|1599.29
#2015-04-15|1604.20
#2015-04-16|1598.58
#2015-04-17|1579.48
#2015-04-20|1595.79
#2015-04-21|1589.81
#2015-04-22|1595.73
#2015-04-23|1595.80
#2015-04-24|1588.05
#2015-04-27|1586.14
#2015-04-28|1591.24
#2015-04-29|1585.66
#2015-04-30|1567.75
#2015-05-01|1582.70
#2015-05-04|1586.77
#2015-05-05|1568.25
#2015-05-06|1566.40
#2015-05-07|1573.05
#2015-05-08|1589.41
#2015-05-11|1588.11
#2015-05-12|1584.54
#2015-05-13|1588.33
#2015-05-14|1604.19
#2015-05-15|1603.59
#2015-05-18|1608.30
#2015-05-19|1605.31
#2015-05-20|1604.68
#2015-05-21|1611.03
#2015-05-22|1604.06
#2015-05-25|1604.11
#2015-05-26|1586.90
#2015-05-27|1597.87
#2015-05-28|1591.39
#2015-05-29|1575.42
#2015-06-01|1579.61
#2015-06-02|1584.12
#2015-06-03|1594.36
#2015-06-04|1576.34
#2015-06-05|1580.05
#2015-06-08|1569.30
#2015-06-09|1569.84
#2015-06-10|1587.46
#2015-06-11|1593.78
#2015-06-12|1584.92
#2015-06-15|1572.93
#2015-06-16|1575.94
#2015-06-17|1577.78
#2015-06-18|1595.02
#2015-06-19|1588.70
#2015-06-22|1596.54
#2015-06-23|1594.43
#2015-06-24|1578.18
#2015-06-25|1568.94
#2015-06-26|1570.30
#2015-06-29|1538.60
#2015-06-30|1539.98
#2015-07-01|1547.08
#2015-07-02|1545.77
#2015-07-03|1546.09
#2015-07-06|1537.11
#2015-07-07|1545.00
#2015-07-08|1518.16
#2015-07-09|1521.85
#2015-07-10|1537.38
#2015-07-13|1552.28
#2015-07-14|1557.85
#2015-07-15|1550.63
#2015-07-16|1558.38
#2015-07-17|1556.24
#2015-07-20|1557.53
#2015-07-21|1542.45
#2015-07-22|1536.75
#2015-07-23|1521.23
#2015-07-24|1503.98
#2015-07-27|1494.09
#2015-07-28|1518.02
#2015-07-29|1540.53
#2015-07-30|1539.85
#2015-07-31|1539.27
#2015-08-03|1529.84
#2015-08-04|1528.39
#2015-08-05|1536.03
#2015-08-06|1526.99
#2015-08-07|1521.37
#2015-08-10|1550.08
#2015-08-11|1530.61
#2015-08-12|1531.08
#2015-08-13|1528.92
#2015-08-14|1539.54
#2015-08-17|1545.75
#2015-08-18|1542.30
#2015-08-19|1527.18
#2015-08-20|1494.33
#2015-08-21|1455.95
#2015-08-24|1405.37
#2015-08-25|1385.38
#2015-08-26|1425.65
#2015-08-27|1460.59
#2015-08-28|1465.71
#2015-08-31|1453.50
#2015-09-01|1413.82
#2015-09-02|1439.33
#2015-09-03|1444.83
#2015-09-04|1424.42
#2015-09-07|1424.23
#2015-09-08|1463.10
#2015-09-09|1448.75
#2015-09-10|1451.14
#2015-09-11|1456.69
#2015-09-14|1447.84
#2015-09-15|1471.57
#2015-09-16|1485.68
#2015-09-17|1477.83
#2015-09-18|1449.09
#2015-09-21|1455.25
#2015-09-22|1433.16
#2015-09-23|1422.23
#2015-09-24|1411.76
#2015-09-25|1414.92
#2015-09-28|1384.29
#2015-09-29|1390.29
#2015-09-30|1414.32
#2015-10-01|1413.64
#2015-10-02|1433.08
#2015-10-05|1472.42
#2015-10-06|1472.68
#2015-10-07|1494.10
#2015-10-08|1516.43
#2015-10-09|1518.99
#2015-10-12|1516.27
#2015-10-13|1498.57
#2015-10-14|1483.73
#2015-10-15|1498.34
#2015-10-16|1495.02
#2015-10-19|1494.13
#2015-10-20|1501.88
#2015-10-21|1496.90
#2015-10-22|1535.07
#2015-10-23|1542.24
#2015-10-26|1536.82
#2015-10-27|1518.22
#2015-10-28|1538.87
#2015-10-29|1537.36
#2015-10-30|1537.68
#2015-11-02|1556.58
#2015-11-03|1553.75
#2015-11-04|1552.12
#2015-11-05|1553.91
#2015-11-06|1557.09
#2015-11-09|1544.18
#2015-11-10|1545.45
#2015-11-11|1547.83
#2015-11-12|1521.04
#2015-11-13|1513.97
#2015-11-16|1535.28
#2015-11-17|1533.02
#2015-11-18|1556.22
#2015-11-19|1561.02
#2015-11-20|1569.50
#2015-11-23|1564.97
#2015-11-24|1566.11
#2015-11-25|1566.94
#2015-11-26|1567.21
#2015-11-27|1570.05
#2015-11-30|1562.30
#2015-12-01|1569.59
#2015-12-02|1551.73
#2015-12-03|1530.93
#2015-12-04|1549.19
#2015-12-07|1534.24
#2015-12-08|1515.98
#2015-12-09|1509.02
#2015-12-10|1514.12
#2015-12-11|1488.88
#2015-12-14|1488.98
#2015-12-15|1492.36
#2015-12-16|1516.88
#2015-12-17|1493.12
#2015-12-18|1471.96
#2015-12-21|1482.51
#2015-12-22|1499.71
#2015-12-23|1520.41
#2015-12-24|1519.18
#2015-12-25|1519.18
#2015-12-28|1515.08
#2015-12-29|1529.33
#2015-12-30|1519.04
#2015-12-31|1507.10
#2016-01-01|1507.10
#2016-01-04|1484.86
#2016-01-05|1486.87
#2016-01-06|1462.11
#2016-01-07|1420.51
#2016-01-08|1404.63
#2016-01-11|1403.29
#2016-01-12|1413.34
#2016-01-13|1378.99
#2016-01-14|1397.74
#2016-01-15|1371.93
#2016-01-18|1371.47
#2016-01-19|1368.58
#2016-01-20|1354.12
#2016-01-21|1360.53
#2016-01-22|1381.75
#2016-01-25|1358.93
#2016-01-26|1385.49
#2016-01-27|1369.42
#2016-01-28|1376.07
#2016-01-29|1417.78
#2016-02-01|1412.69
#2016-02-02|1384.35
#2016-02-03|1400.41
#2016-02-04|1425.74
#2016-02-05|1401.79
#2016-02-08|1385.35
#2016-02-09|1389.32
#2016-02-10|1386.23
#2016-02-11|1361.60
#2016-02-12|1388.10
#2016-02-15|1388.42
#2016-02-16|1417.35
#2016-02-17|1441.50
#2016-02-18|1439.28
#2016-02-19|1436.73
#2016-02-22|1458.41
#2016-02-23|1443.85
#2016-02-24|1448.51
#2016-02-25|1464.73
#2016-02-26|1470.20
#2016-02-29|1461.07
#2016-03-01|1491.45
#2016-03-02|1495.24
#2016-03-03|1506.13
#2016-03-04|1514.49
#2016-03-07|1520.20
#2016-03-08|1498.79
#2016-03-09|1504.43
#2016-03-10|1499.66
#2016-03-11|1524.10
#2016-03-14|1522.45
#2016-03-15|1517.98
#2016-03-16|1528.42
#2016-03-17|1560.79
#2016-03-18|1570.95
#2016-03-21|1574.05
#2016-03-22|1571.35
#2016-03-23|1559.23
#2016-03-24|1559.31
#2016-03-25|1559.31
#2016-03-28|1560.31
#2016-03-29|1575.36
#2016-03-30|1581.05
#2016-03-31|1578.86
#2016-04-01|1584.94
#2016-04-04|1569.39
#2016-04-05|1558.43
#2016-04-06|1567.42
#2016-04-07|1553.74
#2016-04-08|1563.56
#2016-04-11|1560.70
#2016-04-12|1572.42
#2016-04-13|1597.01
#2016-04-14|1594.59
#2016-04-15|1596.56
#2016-04-18|1604.62
#2016-04-19|1611.82
#2016-04-20|1611.62
#2016-04-21|1605.33
#2016-04-22|1614.08
#2016-04-25|1602.50
#2016-04-26|1616.34
#2016-04-27|1627.68
#2016-04-28|1610.84
#2016-04-29|1601.25
#2016-05-02|1610.52
#2016-05-03|1596.00
#2016-05-04|1580.24
#2016-05-05|1578.98
#2016-05-06|1590.38
#2016-05-09|1584.06
#2016-05-10|1610.39
#2016-05-11|1599.10
#2016-05-12|1597.42
#2016-05-13|1578.12
#2016-05-16|1593.64
#2016-05-17|1583.23
#2016-05-18|1579.90
#2016-05-19|1565.47
#2016-05-20|1577.43
#2016-05-23|1575.06
#2016-05-24|1596.55
#2016-05-25|1606.18
#2016-05-26|1605.69
#2016-05-27|1611.98
#2016-05-30|1611.77
#2016-05-31|1612.53
#2016-06-01|1615.19
#2016-06-02|1619.94
#2016-06-03|1619.35
#2016-06-06|1632.98
#2016-06-07|1637.53
#2016-06-08|1647.87
#2016-06-09|1643.85
#2016-06-10|1623.71
#2016-06-13|1611.04
#2016-06-14|1613.85
#2016-06-15|1613.37
#2016-06-16|1617.07
#2016-06-17|1617.64
#2016-06-20|1634.88
#2016-06-21|1630.86
#2016-06-22|1627.05
#2016-06-23|1648.80
#2016-06-24|1582.39
#2016-06-27|1542.39
#2016-06-28|1567.23
#2016-06-29|1593.67
#2016-06-30|1625.83
#2016-07-01|1630.65
#2016-07-04|1631.97
#2016-07-05|1616.75
#2016-07-06|1624.62
#2016-07-07|1627.95
#2016-07-08|1657.94
#2016-07-11|1667.04
#2016-07-12|1680.03
#2016-07-13|1684.43
#2016-07-14|1692.46
#2016-07-15|1693.30
#2016-07-18|1692.37
#2016-07-19|1691.74
#2016-07-20|1701.55
#2016-07-21|1689.09
#2016-07-22|1689.19
#2016-07-25|1682.09
#2016-07-26|1695.16
#2016-07-27|1689.48
#2016-07-28|1687.05
#2016-07-29|1684.51
#2016-08-01|1680.64
#2016-08-02|1667.07
#2016-08-03|1673.49
#2016-08-04|1675.35
#2016-08-05|1691.35
#2016-08-08|1691.00
#2016-08-09|1692.07
#2016-08-10|1692.58
#2016-08-11|1701.60
#2016-08-12|1697.29
#2016-08-15|1706.94
#2016-08-16|1696.93
#2016-08-17|1700.35
#2016-08-18|1705.68
#2016-08-19|1708.00
#2016-08-22|1708.89
#2016-08-23|1713.40
#2016-08-24|1706.15
#2016-08-25|1707.18
#2016-08-26|1704.40
#2016-08-29|1711.00
#2016-08-30|1708.38
#2016-08-31|1700.58
#2016-09-01|1703.52
#2016-09-02|1712.39
#2016-09-05|1713.03
#2016-09-06|1707.62
#2016-09-07|1708.20
#2016-09-08|1704.58
#2016-09-09|1654.95
#2016-09-12|1676.10
#2016-09-13|1651.02
#2016-09-14|1648.46
#2016-09-15|1664.79
#2016-09-16|1652.52
#2016-09-19|1659.25
#2016-09-20|1658.90
#2016-09-21|1681.80
#2016-09-22|1697.56
#2016-09-23|1684.97
#2016-09-26|1678.14
#2016-09-27|1688.93
#2016-09-28|1700.15
#2016-09-29|1689.14
#2016-09-30|1703.14
#2016-10-03|1699.82
#2016-10-04|1686.94
#2016-10-05|1697.75
#2016-10-06|1699.88
#2016-10-07|1679.55
#2016-10-10|1681.92
#2016-10-11|1661.88
#2016-10-12|1665.30
#2016-10-13|1659.86
#2016-10-14|1663.17
#2016-10-17|1661.07
#2016-10-18|1666.41
#2016-10-19|1671.25
#2016-10-20|1660.91
#2016-10-21|1661.85
#2016-10-24|1669.39
#2016-10-25|1660.51
#2016-10-26|1664.39
#2016-10-27|1652.98
#2016-10-28|1660.73
#2016-10-31|1663.50
#2016-11-01|1650.06
#2016-11-02|1642.56
#2016-11-03|1638.37
#2016-11-04|1640.33
#2016-11-07|1677.51
#2016-11-08|1685.41
#2016-11-09|1723.24
#2016-11-10|1752.64
#2016-11-11|1759.40
#2016-11-14|1765.33
#2016-11-15|1770.56
#2016-11-16|1765.20
#2016-11-17|1771.23
#2016-11-18|1769.57
#2016-11-21|1782.10
#2016-11-22|1791.99
#2016-11-23|1805.24
#2016-11-24|1805.38
#2016-11-25|1813.75
#2016-11-28|1800.66
#2016-11-29|1801.39
#2016-11-30|1798.27
#2016-12-01|1804.30
#2016-12-02|1801.95
#2016-12-05|1808.07
#2016-12-06|1813.80
#2016-12-07|1842.27
#2016-12-08|1842.35
#2016-12-09|1847.27
#2016-12-12|1839.85
#2016-12-13|1839.86
#2016-12-14|1821.22
#2016-12-15|1822.34
#2016-12-16|1819.75
#2016-12-19|1828.34
#2016-12-20|1839.91
#2016-12-21|1831.74
#2016-12-22|1827.65
#2016-12-23|1829.72
#2016-12-26|1829.72
#2016-12-27|1834.04
#2016-12-28|1816.69
#2016-12-29|1818.55
#2016-12-30|1810.13
#2017-01-02|1810.13
#2017-01-03|1823.53
#2017-01-04|1838.05
#2017-01-05|1830.28
#2017-01-06|1836.86
#2017-01-09|1823.22
#2017-01-10|1828.52
#2017-01-11|1838.36
#2017-01-12|1832.76
#2017-01-13|1841.78
#2017-01-16|1841.64
#2017-01-17|1826.63
#2017-01-18|1834.80
#2017-01-19|1837.43
#2017-01-20|1838.62
#2017-01-23|1830.15
#2017-01-24|1852.60
#2017-01-25|1871.61
#2017-01-26|1868.29
#2017-01-27|1866.13
#2017-01-30|1853.27
#2017-01-31|1842.93
#2017-02-01|1838.70
#2017-02-02|1834.65
#2017-02-03|1851.34
#2017-02-06|1846.44
#2017-02-07|1849.58
#2017-02-08|1849.27
#2017-02-09|1862.97
#2017-02-10|1875.32
#2017-02-13|1888.96
#2017-02-14|1891.18
#2017-02-15|1900.10
#2017-02-16|1901.58
#2017-02-17|1902.53
#2017-02-20|1902.66
#2017-02-21|1913.20
#2017-02-22|1909.19
#2017-02-23|1898.35
#2017-02-24|1906.77
#2017-02-27|1914.24
#2017-02-28|1901.17
#2017-03-01|1932.94
#2017-03-02|1916.38
#2017-03-03|1917.75
#2017-03-06|1912.07
#2017-03-07|1906.54
#2017-03-08|1900.48
#2017-03-09|1892.74
#2017-03-10|1905.41
#2017-03-13|1907.81
#2017-03-14|1893.62
#2017-03-15|1913.38
#2017-03-16|1908.33
#2017-03-17|1918.02
#2017-03-20|1911.46
#2017-03-21|1882.51
#2017-03-22|1889.11
#2017-03-23|1886.87
#2017-03-24|1879.55
#2017-03-27|1874.42
#2017-03-28|1892.05
#2017-03-29|1892.83
#2017-03-30|1902.62
#2017-03-31|1899.27
#2017-04-03|1888.43
#2017-04-04|1891.98
#2017-04-05|1885.68
#2017-04-06|1893.05
#2017-04-07|1894.50
#2017-04-10|1899.78
#2017-04-11|1901.94
#2017-04-12|1877.23
#2017-04-13|1864.20
#2017-04-14|1864.20
#2017-04-17|1884.08
#2017-04-18|1881.98
#2017-04-19|1884.95
#2017-04-20|1905.56
#2017-04-21|1905.18
#2017-04-24|1930.08
#2017-04-25|1940.05
#2017-04-26|1940.08
#2017-04-27|1945.77
#2017-04-28|1936.61
#2017-05-01|1934.73
#2017-05-02|1939.53
#2017-05-03|1935.17
#2017-05-04|1938.55
#2017-05-05|1949.46
#2017-05-08|1943.76
#2017-05-09|1943.85
#2017-05-10|1943.09
#2017-05-11|1940.65
#2017-05-12|1928.69
#2017-05-15|1940.69
#2017-05-16|1939.67
#2017-05-17|1900.55
#2017-05-18|1903.48
#2017-05-19|1925.46
#2017-05-22|1939.65
#2017-05-23|1943.60
#2017-05-24|1947.34
#2017-05-25|1958.39
#2017-05-26|1959.26
#2017-05-29|1959.56
#2017-05-30|1960.08
#2017-05-31|1962.82
#2017-06-01|1981.55
#2017-06-02|1988.92
#2017-06-05|1981.65
#2017-06-06|1970.75
#2017-06-07|1968.13
#2017-06-08|1977.04
#2017-06-09|1982.27
#2017-06-12|1987.54
#2017-06-13|1997.78
#2017-06-14|1992.84
#2017-06-15|2001.03
#2017-06-16|2005.92
#2017-06-19|2019.25
#2017-06-20|1997.80
#2017-06-21|1986.46
#2017-06-22|1982.70
#2017-06-23|1992.01
#2017-06-26|1992.88
#2017-06-27|1978.32
#2017-06-28|2000.13
#2017-06-29|1981.30
#2017-06-30|1993.81
#2017-07-03|2002.92
#2017-07-04|2003.39
#2017-07-05|2009.05
#2017-07-06|1988.33
#2017-07-07|2004.36
#2017-07-10|2007.94
#2017-07-11|2008.62
#2017-07-12|2021.57
#2017-07-13|2023.55
#2017-07-14|2032.14
#2017-07-17|2031.40
#2017-07-18|2028.46
#2017-07-19|2036.62
#2017-07-20|2028.23
#2017-07-21|2024.33
#2017-07-24|2019.67
#2017-07-25|2021.95
#2017-07-26|2020.33
#2017-07-27|2016.58
#2017-07-28|2017.30
#2017-07-31|2015.53
#2017-08-01|2014.17
#2017-08-02|2016.71
#2017-08-03|2018.91
#2017-08-04|2022.54
#2017-08-07|2022.90
#2017-08-08|2017.85
#2017-08-09|2017.06
#2017-08-10|1989.10
#2017-08-11|1991.52
#2017-08-14|2013.73
#2017-08-15|2008.45
#2017-08-16|2013.28
#2017-08-17|1981.98
#2017-08-18|1976.37
#2017-08-21|1976.71
#2017-08-22|1999.72
#2017-08-23|1987.03
#2017-08-24|1983.65
#2017-08-25|1989.08
#2017-08-28|1992.52
#2017-08-29|2004.53
#2017-08-30|2016.49
#2017-08-31|2027.16
#2017-09-01|2031.18
#2017-09-04|2030.88
#2017-09-05|2012.94
#2017-09-06|2015.80
#2017-09-07|2020.50
#2017-09-08|2027.58
#2017-09-11|2044.59
#2017-09-12|2055.17
#2017-09-13|2049.67
#2017-09-14|2056.76
#2017-09-15|2066.43
#2017-09-18|2081.98
#2017-09-19|2083.90
#2017-09-20|2096.30
#2017-09-21|2099.30
#2017-09-22|2106.51
#2017-09-25|2102.16
#2017-09-26|2102.61
#2017-09-27|2111.95
#2017-09-28|2111.29
#2017-09-29|2115.38
#2017-10-02|2131.26
#2017-10-03|2136.21
#2017-10-04|2134.89
#2017-10-05|2141.51
#2017-10-06|2141.35
#2017-10-09|2136.29
#2017-10-10|2137.75
#2017-10-11|2137.46
#2017-10-12|2148.62
#2017-10-13|2144.17
#2017-10-16|2146.56
#2017-10-17|2139.66
#2017-10-18|2145.30
#2017-10-19|2153.91
#2017-10-20|2176.15
#2017-10-23|2164.33
#2017-10-24|2174.86
#2017-10-25|2160.03
#2017-10-26|2169.03
#2017-10-27|2171.35
#2017-10-30|2155.54
#2017-10-31|2154.57
#2017-11-01|2150.32
#2017-11-02|2159.71
#2017-11-03|2158.69
#2017-11-06|2159.28
#2017-11-07|2159.12
#2017-11-08|2159.58
#2017-11-09|2138.29
#2017-11-10|2141.32
#2017-11-13|2134.25
#2017-11-14|2128.51
#2017-11-15|2112.67
#2017-11-16|2137.96
#2017-11-17|2129.11
#2017-11-20|2138.68
#2017-11-21|2154.23
#2017-11-22|2153.75
#2017-11-23|2153.90
#2017-11-24|2157.47
#2017-11-27|2157.84
#2017-11-28|2183.02
#2017-11-29|2187.74
#2017-11-30|2217.39
#2017-12-01|2196.56
#2017-12-04|2203.27
#2017-12-05|2188.49
#2017-12-06|2189.74
#2017-12-07|2206.55
#2017-12-08|2215.49
#2017-12-11|2210.53
#2017-12-12|2212.65
#2017-12-13|2220.38
#2017-12-14|2204.34
#2017-12-15|2224.79
#2017-12-18|2239.68
#2017-12-19|2236.84
#2017-12-20|2242.20
#2017-12-21|2244.88
#2017-12-22|2243.95
#2017-12-25|2243.95
#2017-12-26|2245.25
#2017-12-27|2251.16
#2017-12-28|2255.99
#2017-12-29|2249.31
#2018-01-01|2249.31
#2018-01-02|2263.22
#2018-01-03|2279.11
#2018-01-04|2294.39
#2018-01-05|2311.66
#2018-01-08|2322.32
#2018-01-09|2332.24
#2018-01-10|2325.20
#2018-01-11|2350.82
#2018-01-12|2367.01
#2018-01-15|2368.32
#2018-01-16|2349.09
#2018-01-17|2363.11
#2018-01-18|2353.23
#2018-01-19|2367.63
#2018-01-22|2365.36
#2018-01-23|2366.61
#2018-01-24|2367.10
#2018-01-25|2375.68
#2018-01-26|2399.71
#2018-01-29|2383.23
#2018-01-30|2362.99
#2018-01-31|2367.60
#2018-02-01|2359.84
#2018-02-02|2311.68
#2018-02-05|2215.53
#2018-02-06|2243.15
#2018-02-07|2247.01
#2018-02-08|2164.24
#2018-02-09|2189.16
#2018-02-12|2220.08
#2018-02-13|2224.69
#2018-02-14|2254.98
#2018-02-15|2285.73
#2018-02-16|2289.01
#2018-02-19|2288.68
#2018-02-20|2268.76
#2018-02-21|2269.22
#2018-02-22|2280.24
#2018-02-23|2300.55
#2018-02-26|2324.42
#2018-02-27|2298.19
#2018-02-28|2267.03
#2018-03-01|2228.87
#2018-03-02|2232.73
#2018-03-05|2253.91
#2018-03-06|2266.44
#2018-03-07|2269.59
#2018-03-08|2279.11
#2018-03-09|2326.18
#2018-03-12|2307.71
#2018-03-13|2297.52
#2018-03-14|2279.16
#2018-03-15|2281.02
#2018-03-16|2290.06
#2018-03-19|2269.33
#2018-03-20|2278.66
#2018-03-21|2283.57
#2018-03-22|2210.40
#2018-03-23|2173.40
#2018-03-26|2223.31
#2018-03-27|2190.02
#2018-03-28|2180.58
#2018-03-29|2215.83
#2018-03-30|2215.83
#2018-04-02|2171.01
#2018-04-03|2197.84
#2018-04-04|2208.22
#2018-04-05|2230.72
#2018-04-06|2171.84
#2018-04-09|2170.06
#2018-04-10|2208.63
#2018-04-11|2196.79
#2018-04-12|2221.49
#2018-04-13|2215.97
#2018-04-16|2238.86
#2018-04-17|2262.12
#2018-04-18|2280.20
#2018-04-19|2269.44
#2018-04-20|2257.77
#2018-04-23|2253.71
#2018-04-24|2200.17
#2018-04-25|2201.18
#2018-04-26|2202.80
#2018-04-27|2198.18
#2018-04-30|2175.63
#2018-05-01|2171.23
#2018-05-02|2155.74
#2018-05-03|2162.14
#2018-05-04|2187.42
#2018-05-07|2203.68
#2018-05-08|2217.59
#2018-05-09|2241.54
#2018-05-10|2257.65
#2018-05-11|2261.21
#2018-05-14|2257.26
#2018-05-15|2246.08
#2018-05-16|2255.77
#2018-05-17|2264.89
#2018-05-18|2277.28
#2018-05-21|2305.34
#2018-05-22|2279.69
#2018-05-23|2279.76
#2018-05-24|2289.19
#2018-05-25|2283.81
#2018-05-28|2282.75
#2018-05-29|2257.43
#2018-05-30|2286.73
#2018-05-31|2258.95
#2018-06-01|2285.24
#2018-06-04|2288.28
#2018-06-05|2296.64
#2018-06-06|2319.46
#2018-06-07|2317.35
#2018-06-08|2328.13
#2018-06-11|2330.40
#2018-06-12|2335.52
#2018-06-13|2319.97
#2018-06-14|2315.79
#2018-06-15|2312.21
#2018-06-18|2307.78
#2018-06-19|2271.08
#2018-06-20|2273.48
#2018-06-21|2246.69
#2018-06-22|2251.81
#2018-06-25|2218.69
#2018-06-26|2226.38
#2018-06-27|2205.70
#2018-06-28|2214.70
#2018-06-29|2222.29
#2018-07-02|2227.13
#2018-07-03|2221.44
#2018-07-04|2221.89
#2018-07-05|2236.46
#2018-07-06|2247.28
#2018-07-09|2280.65
#2018-07-10|2286.79
#2018-07-11|2258.94
#2018-07-12|2282.80
#2018-07-13|2291.13
#2018-07-16|2276.37
#2018-07-17|2287.78
#2018-07-18|2302.80
#2018-07-19|2307.09
#2018-07-20|2304.32
#2018-07-23|2295.30
#2018-07-24|2301.06
#2018-07-25|2329.64
#2018-07-26|2340.69
#2018-07-27|2328.27
#2018-07-30|2303.68
#2018-07-31|2339.19
#2018-08-01|2320.08
#2018-08-02|2325.96
#2018-08-03|2327.61
#2018-08-06|2334.27
#2018-08-07|2349.52
#2018-08-08|2340.56
#2018-08-09|2334.35
#2018-08-10|2318.98
#2018-08-13|2306.96
#2018-08-14|2323.49
#2018-08-15|2305.15
#2018-08-16|2329.60
#2018-08-17|2343.62
#2018-08-20|2352.84
#2018-08-21|2369.41
#2018-08-22|2357.06
#2018-08-23|2349.59
#2018-08-24|2361.70
#2018-08-27|2386.33
#2018-08-28|2383.65
#2018-08-29|2391.28
#2018-08-30|2377.66
#2018-08-31|2379.19
#2018-09-03|2378.86
#2018-09-04|2375.85
#2018-09-05|2381.97
#2018-09-06|2389.12
#2018-09-07|2382.23
#2018-09-10|2395.10
#2018-09-11|2396.06
#2018-09-12|2404.30
#2018-09-13|2415.16
#2018-09-14|2424.77
#2018-09-17|2417.07
#2018-09-18|2435.25
#2018-09-19|2431.74
#2018-09-20|2442.29
#2018-09-21|2444.96
#2018-09-24|2420.98
#2018-09-25|2415.60
#2018-09-26|2408.73
#2018-09-27|2407.76
#2018-09-28|2407.81
#2018-10-01|2420.54
#2018-10-02|2419.53
#2018-10-03|2429.12
#2018-10-04|2413.00
#2018-10-05|2397.82
#2018-10-08|2393.12
#2018-10-09|2365.33
#2018-10-10|2278.13
#2018-10-11|2226.30
#2018-10-12|2244.87
#2018-10-15|2244.63
#2018-10-16|2292.26
#2018-10-17|2274.84
#2018-10-18|2233.15
#2018-10-19|2226.62
#2018-10-22|2222.49
#2018-10-23|2192.07
#2018-10-24|2119.72
#2018-10-25|2144.01
#2018-10-26|2122.28
#2018-10-29|2090.27
#2018-10-30|2133.36
#2018-10-31|2159.18
#2018-11-01|2192.39
#2018-11-02|2188.30
#2018-11-05|2196.15
#2018-11-06|2216.46
#2018-11-07|2256.00
#2018-11-08|2251.46
#2018-11-09|2227.09
#2018-11-12|2180.56
#2018-11-13|2184.97
#2018-11-14|2175.40
#2018-11-15|2207.26
#2018-11-16|2209.47
#2018-11-19|2167.47
#2018-11-20|2123.93
#2018-11-21|2141.97
#2018-11-22|2142.62
#2018-11-23|2135.47
#2018-11-26|2159.41
#2018-11-27|2150.18
#2018-11-28|2206.05
#2018-11-29|2202.00
#2018-11-30|2224.91
#2018-12-03|2248.54
#2018-12-04|2156.47
#2018-12-05|2156.39
#2018-12-06|2142.22
#2018-12-07|2091.05
#2018-12-10|2094.14
#2018-12-11|2084.84
#2018-12-12|2099.86
#2018-12-13|2091.43
#2018-12-14|2058.56
#2018-12-17|2018.68
#2018-12-18|2028.34
#2018-12-19|1995.70
#2018-12-20|1959.67
#2018-12-21|1918.86
#2018-12-24|1866.20
#2018-12-25|1866.20
#2018-12-26|1951.56
#2018-12-27|1978.40
#2018-12-28|1974.32
#2018-12-31|1995.95
#2019-01-01|1995.95
#2019-01-02|1999.56
#2019-01-03|1943.59
#2019-01-04|2016.63
#2019-01-07|2034.42
#2019-01-08|2066.09
#2019-01-09|2081.46
#2019-01-10|2108.61
#2019-01-11|2106.76
#2019-01-14|2103.32
#2019-01-15|2103.33
#2019-01-16|2106.23
#2019-01-17|2135.46
#2019-01-18|2173.77
#2019-01-21|2174.26
#2019-01-22|2136.72
#2019-01-23|2136.32
#2019-01-24|2151.32
#2019-01-25|2179.90
#2019-01-28|2159.66
#2019-01-29|2176.65
#2019-01-30|2209.28
#2019-01-31|2218.00
#2019-02-01|2224.73
#2019-02-04|2249.28
#2019-02-05|2268.54
#2019-02-06|2267.71
#2019-02-07|2251.22
#2019-02-08|2256.17
#2019-02-11|2265.45
#2019-02-12|2301.85
#2019-02-13|2313.16
#2019-02-14|2306.27
#2019-02-15|2337.21
#2019-02-18|2337.59
#2019-02-19|2338.77
#2019-02-20|2353.40
#2019-02-21|2345.24
#2019-02-22|2362.93
#2019-02-25|2374.77
#2019-02-26|2367.17
#2019-02-27|2378.61
#2019-02-28|2370.09
#2019-03-01|2381.56
#2019-03-04|2367.39
#2019-03-05|2355.01
#2019-03-06|2333.85
#2019-03-07|2320.19
#2019-03-08|2315.60
#2019-03-11|2341.20
#2019-03-12|2328.58
#2019-03-13|2345.13
#2019-03-14|2338.85
#2019-03-15|2340.92
#2019-03-18|2357.20
#2019-03-19|2349.57
#2019-03-20|2336.74
#2019-03-21|2364.96
#2019-03-22|2307.02
#2019-03-25|2312.19
#2019-03-26|2332.63
#2019-03-27|2331.10
#2019-03-28|2353.56
#2019-03-29|2373.80
#2019-04-01|2417.18
#2019-04-02|2412.10
#2019-04-03|2412.27
#2019-04-04|2420.34
#2019-04-05|2431.11
#2019-04-08|2427.10
#2019-04-09|2400.34
#2019-04-10|2404.78
#2019-04-11|2420.11
#2019-04-12|2447.20
#2019-04-15|2439.75
#2019-04-16|2446.14
#2019-04-17|2445.12
#2019-04-18|2465.25
#2019-04-19|2465.25
#2019-04-22|2459.89
#2019-04-23|2482.58
#2019-04-24|2480.12
#2019-04-25|2444.64
#2019-04-26|2460.14
#2019-04-29|2466.03
#2019-04-30|2477.98
#2019-05-01|2454.39
#2019-05-02|2453.93
#2019-05-03|2485.73
#2019-05-06|2467.20
#2019-05-07|2419.56
#2019-05-08|2418.92
#2019-05-09|2415.87
#2019-05-10|2423.37
#2019-05-13|2357.16
#2019-05-14|2383.81
#2019-05-15|2391.05
#2019-05-16|2416.50
#2019-05-17|2391.76
#2019-05-20|2382.09
#2019-05-21|2407.90
#2019-05-22|2393.65
#2019-05-23|2355.15
#2019-05-24|2360.67
#2019-05-27|2362.26
#2019-05-28|2346.78
#2019-05-29|2332.61
#2019-05-30|2344.76
#2019-05-31|2316.96
#2019-06-03|2320.37
#2019-06-04|2376.60
#2019-06-05|2401.53
#2019-06-06|2407.59
#2019-06-07|2431.99
#2019-06-10|2441.72
#2019-06-11|2425.46
#2019-06-12|2429.02
#2019-06-13|2440.06
#2019-06-14|2429.88
#2019-06-17|2424.50
#2019-06-18|2460.00
#2019-06-19|2465.23
#2019-06-20|2501.50
#2019-06-21|2486.46
#2019-06-24|2477.57
#2019-06-25|2459.81
#2019-06-26|2461.13
#2019-06-27|2472.67
#2019-06-28|2499.29
#2019-07-01|2511.04
#2019-07-02|2507.56
#2019-07-03|2525.63
#2019-07-04|2526.48
#2019-07-05|2516.71
#2019-07-08|2496.79
#2019-07-09|2494.79
#2019-07-10|2488.28
#2019-07-11|2498.37
#2019-07-12|2530.87
#2019-07-15|2524.65
#2019-07-16|2532.85
#2019-07-17|2493.66
#2019-07-18|2500.78
#2019-07-19|2504.66
#2019-07-22|2505.87
#2019-07-23|2534.25
#2019-07-24|2548.95
#2019-07-25|2539.10
#2019-07-26|2546.42
#2019-07-29|2537.10
#2019-07-30|2542.97
#2019-07-31|2518.09
#2019-08-01|2480.14
#2019-08-02|2458.30
#2019-08-05|2390.74
#2019-08-06|2423.96
#2019-08-07|2428.07
#2019-08-08|2473.40
#2019-08-09|2450.83
#2019-08-12|2417.27
#2019-08-13|2450.11
#2019-08-14|2376.43
#2019-08-15|2381.56
#2019-08-16|2426.99
#2019-08-19|2451.51
#2019-08-20|2435.59
#2019-08-21|2455.08
#2019-08-22|2455.70
#2019-08-23|2389.65
#2019-08-26|2408.74
#2019-08-27|2403.37
#2019-08-28|2422.49
#2019-08-29|2462.11
#2019-08-30|2470.62
#2019-09-02|2470.36
#2019-09-03|2435.01
#2019-09-04|2464.71
#2019-09-05|2510.72
#2019-09-06|2511.46
#2019-09-09|2501.21
#2019-09-10|2508.48
#2019-09-11|2532.80
#2019-09-12|2540.95
#2019-09-13|2547.39
#2019-09-16|2543.22
#2019-09-17|2546.28
#2019-09-18|2540.05
#2019-09-19|2534.61
#2019-09-20|2516.96
#2019-09-23|2512.12
#2019-09-24|2493.97
#2019-09-25|2514.40
#2019-09-26|2516.26
#2019-09-27|2499.93
#2019-09-30|2512.81
#2019-10-01|2458.95
#2019-10-02|2413.29
#2019-10-03|2429.21
#2019-10-04|2458.22
#2019-10-07|2443.68
#2019-10-08|2398.29
#2019-10-09|2421.53
#2019-10-10|2440.89
#2019-10-11|2482.52
#2019-10-14|2478.00
#2019-10-15|2499.20
#2019-10-16|2496.70
#2019-10-17|2510.62
#2019-10-18|2493.14
#2019-10-21|2505.48
#2019-10-22|2507.12
#2019-10-23|2508.98
#2019-10-24|2519.99
#2019-10-25|2532.45
#2019-10-28|2541.00
#2019-10-29|2549.02
#2019-10-30|2556.65
#2019-10-31|2531.88
#2019-11-01|2580.35
#2019-11-04|2600.09
#2019-11-05|2599.60
#2019-11-06|2600.22
#2019-11-07|2609.51
#2019-11-08|2614.96
#2019-11-11|2617.33
#2019-11-12|2618.65
#2019-11-13|2616.98
#2019-11-14|2627.47
#2019-11-15|2646.39
#2019-11-18|2640.43
#2019-11-19|2642.48
#2019-11-20|2626.18
#2019-11-21|2617.86
#2019-11-22|2624.99
#2019-11-25|2651.22
#2019-11-26|2665.83
#2019-11-27|2668.93
#2019-11-28|2668.65
#2019-11-29|2653.37
#2019-12-02|2617.11
#2019-12-03|2596.56
#2019-12-04|2607.94
#2019-12-05|2611.71
#2019-12-06|2640.14
#2019-12-09|2629.03
#2019-12-10|2623.52
#2019-12-11|2640.95
#2019-12-12|2662.12
#2019-12-13|2659.96
#2019-12-16|2664.02
#2019-12-17|2662.48
#2019-12-18|2653.39
#2019-12-19|2660.75
#2019-12-20|2676.28
#2019-12-23|2684.28
#2019-12-24|2680.57
#2019-12-25|2680.57
#2019-12-26|2686.48
#2019-12-27|2686.65
#2019-12-30|2672.35
#2019-12-31|2676.03
#2020-01-01|2676.03
#2020-01-02|2710.65
#2020-01-03|2701.56
#2020-01-06|2702.25
#2020-01-07|2697.94
#2020-01-08|2707.61
#2020-01-09|2722.91
#2020-01-10|2710.47
#2020-01-13|2737.44
#2020-01-14|2734.81
#2020-01-15|2740.62
#2020-01-16|2768.47
#2020-01-17|2772.00
#2020-01-20|2772.46
#2020-01-21|2752.23
#2020-01-22|2744.67
#2020-01-23|2762.64
#2020-01-24|2746.18
#2020-01-27|2702.20
#2020-01-28|2725.89
#2020-01-29|2730.16
#2020-01-30|2731.66
#2020-01-31|2668.28
#2020-02-03|2682.76
#2020-02-04|2729.96
#2020-02-05|2762.96
#2020-02-06|2767.91
#2020-02-07|2741.93
#2020-02-10|2758.56
#2020-02-11|2765.20
#2020-02-12|2787.36
#2020-02-13|2784.15
#2020-02-14|2788.63
#2020-02-17|2788.83
#2020-02-18|2773.35
#2020-02-19|2782.33
#2020-02-20|2776.90
#2020-02-21|2755.36
#2020-02-24|2675.57
#2020-02-25|2574.83
#2020-02-26|2555.27
#2020-02-27|2468.59
#2020-02-28|2442.75
#2020-03-02|2523.11
#2020-03-03|2463.73
#2020-03-04|2562.95
#2020-03-05|2455.65
#2020-03-06|2422.51
#2020-03-09|2210.80
#2020-03-10|2320.20
#2020-03-11|2189.01
#2020-03-12|1977.15
#2020-03-13|2136.34
#2020-03-16|1871.86
#2020-03-17|1959.28
#2020-03-18|1818.00
#2020-03-19|1847.30
#2020-03-20|1759.93
#2020-03-23|1693.08
#2020-03-24|1890.93
#2020-03-25|1956.64
#2020-03-26|2086.72
#2020-03-27|1994.87
#2020-03-30|2044.12
#2020-03-31|2017.73
#2020-04-01|1918.13
#2020-04-02|1948.49
#2020-04-03|1906.40
#2020-04-06|2056.83
#2020-04-07|2051.85
#2020-04-08|2133.13
#2020-04-09|2167.46
#2020-04-10|2167.46
#2020-04-13|2113.76
#2020-04-14|2159.61
#2020-04-15|2094.98
#2020-04-16|2087.07
#2020-04-17|2182.43
#2020-04-20|2135.05
#2020-04-21|2069.18
#2020-04-22|2115.36
#2020-04-23|2127.52
#2020-04-24|2155.38
#2020-04-27|2211.72
#2020-04-28|2234.96
#2020-04-29|2301.59
#2020-04-30|2252.08
#2020-05-01|2186.58
#2020-05-04|2176.69
#2020-05-05|2199.19
#2020-05-06|2186.25
#2020-05-07|2227.09
#2020-05-08|2266.68
#2020-05-11|2246.68
#2020-05-12|2188.57
#2020-05-13|2139.12
#2020-05-14|2158.71
#2020-05-15|2166.53
#2020-05-18|2278.70
#2020-05-19|2255.10
#2020-05-20|2299.96
#2020-05-21|2294.61
#2020-05-22|2302.41
#2020-05-25|2305.32
#2020-05-26|2371.45
#2020-05-27|2430.40
#2020-05-28|2418.43
#2020-05-29|2414.65
#2020-06-01|2422.24
#2020-06-02|2455.14
#2020-06-03|2523.83
#2020-06-04|2524.33
#2020-06-05|2611.67
#2020-06-08|2637.27
#2020-06-09|2588.08
#2020-06-10|2549.02
#2020-06-11|2381.34
#2020-06-12|2422.37
#2020-06-15|2451.52
#2020-06-16|2503.40
#2020-06-17|2493.58
#2020-06-18|2493.89
#2020-06-19|2467.83
#2020-06-22|2481.64
#2020-06-23|2489.43
#2020-06-24|2406.92
#2020-06-25|2441.03
#2020-06-26|2400.80
#2020-06-29|2455.82
#2020-06-30|2486.91
#2020-07-01|2481.79
#2020-07-02|2502.71
#2020-07-03|2502.02
#2020-07-06|2528.66
#2020-07-07|2493.50
#2020-07-08|2502.68
#2020-07-09|2468.66
#2020-07-10|2485.56
#2020-07-13|2470.48
#2020-07-14|2518.27
#2020-07-15|2572.00
#2020-07-16|2567.60
#2020-07-17|2589.77
#2020-07-20|2586.68
#2020-07-21|2602.41
#2020-07-22|2623.46
#2020-07-23|2611.94
#2020-07-24|2591.78
#2020-07-27|2620.20
#2020-07-28|2595.44
#2020-07-29|2646.49
#2020-07-30|2634.74
#2020-07-31|2630.36
#2020-08-03|2651.75
#2020-08-04|2658.53
#2020-08-05|2701.78
#2020-08-06|2709.93
#2020-08-07|2732.24
#2020-08-10|2756.58
#2020-08-11|2759.68
#2020-08-12|2777.81
#2020-08-13|2775.62
#2020-08-14|2775.19
#2020-08-17|2780.22
#2020-08-18|2767.56
#2020-08-19|2758.41
#2020-08-20|2752.12
#2020-08-21|2754.98
#2020-08-24|2786.50
#2020-08-25|2794.12
#2020-08-26|2803.72
#2020-08-27|2807.03
#2020-08-28|2828.60
#2020-08-31|2805.30
#2020-09-01|2841.69
#2020-09-02|2879.82
#2020-09-03|2789.67
#2020-09-04|2767.07
#2020-09-07|2767.56
#2020-09-08|2707.71
#2020-09-09|2761.40
#2020-09-10|2728.09
#2020-09-11|2745.18
#2020-09-14|2787.90
#2020-09-15|2798.26
#2020-09-16|2805.21
#2020-09-17|2802.29
#2020-09-18|2777.38
#2020-09-21|2703.39
#2020-09-22|2736.36
#2020-09-23|2676.72
#2020-09-24|2676.89
#2020-09-25|2715.26
#2020-09-28|2768.88
#2020-09-29|2756.93
#2020-09-30|2760.15
#2020-10-01|2766.56
#2020-10-02|2774.95
#2020-10-05|2823.70
#2020-10-06|2791.54
#2020-10-07|2846.31
#2020-10-08|2872.25
#2020-10-09|2896.62
#2020-10-12|2911.48
#2020-10-13|2888.90
#2020-10-14|2886.73
#2020-10-15|2889.33
#2020-10-16|2902.43
#2020-10-19|2860.57
#2020-10-20|2874.43
#2020-10-21|2862.37
#2020-10-22|2870.78
#2020-10-23|2876.21
#2020-10-26|2798.58
#2020-10-27|2761.10
#2020-10-28|2666.02
#2020-10-29|2697.38
#2020-10-30|2676.44
#2020-11-02|2738.77
#2020-11-03|2802.52
#2020-11-04|2809.96
#2020-11-05|2878.90
#2020-11-06|2885.17
#2020-11-09|2982.72
#2020-11-10|3009.84
#2020-11-11|3001.36
#2020-11-12|2962.88
#2020-11-13|3017.68
#2020-11-16|3080.95
#2020-11-17|3075.70
#2020-11-18|3054.14
#2020-11-19|3067.43
#2020-11-20|3041.65
#2020-11-23|3097.26
#2020-11-24|3154.04
#2020-11-25|3144.39
#2020-11-26|3143.85
#2020-11-27|3138.82
#2020-11-30|3108.87
#2020-12-01|3121.07
#2020-12-02|3115.35
#2020-12-03|3119.42
#2020-12-04|3170.15
#2020-12-07|3159.08
#2020-12-08|3172.60
#2020-12-09|3161.13
#2020-12-10|3144.76
#2020-12-11|3142.61
#2020-12-14|3120.09
#2020-12-15|3161.51
#2020-12-16|3156.34
#2020-12-17|3191.43
#2020-12-18|3196.98
#2020-12-21|3177.06
#2020-12-22|3167.45
#2020-12-23|3169.81
#2020-12-24|3183.68
#2020-12-25|3183.68
#2020-12-28|3189.32
#2020-12-29|3170.40
#2020-12-30|3197.18
#2020-12-31|3215.02
#2021-01-01|3215.02
#2021-01-04|3155.92
#2021-01-05|3181.32
#2021-01-06|3241.81
#2021-01-07|3275.00
#2021-01-08|3282.46
#2021-01-11|3263.28
#2021-01-12|3277.95
#2021-01-13|3263.82
#2021-01-14|3248.73
#2021-01-15|3214.12
#2021-01-18|3214.03
#2021-01-19|3232.59
#2021-01-20|3260.93
#2021-01-21|3239.40
#2021-01-22|3223.53
#2021-01-25|3202.14
#2021-01-26|3171.81
#2021-01-27|3089.15
#2021-01-28|3141.52
#2021-01-29|3074.42
#2021-02-01|3124.85
#2021-02-02|3194.95
#2021-02-03|3194.50
#2021-02-04|3255.67
#2021-02-05|3269.08
#2021-02-08|3308.11
#2021-02-09|3310.37
#2021-02-10|3305.21
#2021-02-11|3321.50
#2021-02-12|3348.99
#2021-02-15|3349.54
#2021-02-16|3347.00
#2021-02-17|3326.19
#2021-02-18|3310.42
#2021-02-19|3337.72
#2021-02-22|3338.22
#2021-02-23|3343.82
#2021-02-24|3406.56
#2021-02-25|3329.52
#2021-02-26|3310.01
#2021-03-01|3402.00
#2021-03-02|3386.68
#2021-03-03|3366.32
#2021-03-04|3293.83
#2021-03-05|3366.55
#2021-03-08|3387.45
#2021-03-09|3408.65
#2021-03-10|3454.30
#2021-03-11|3487.09
#2021-03-12|3508.21
#2021-03-15|3526.02
#2021-03-16|3489.30
#2021-03-17|3511.28
#2021-03-18|3473.67
#2021-03-19|3433.43
#2021-03-22|3430.53
#2021-03-23|3379.96
#2021-03-24|3389.09
#2021-03-25|3428.09
#2021-03-26|3500.87
#2021-03-29|3481.84
#2021-03-30|3489.03
#2021-03-31|3487.90
#2021-04-01|3525.55
#2021-04-02|3525.55
#2021-04-05|3567.12
#2021-04-06|3562.22
#2021-04-07|3549.55
#2021-04-08|3576.43
#2021-04-09|3609.63
#2021-04-12|3620.65
#2021-04-13|3610.98
#2021-04-14|3606.25
#2021-04-15|3636.55
#2021-04-16|3646.73
#2021-04-19|3625.75
#2021-04-20|3582.52
#2021-04-21|3628.47
#2021-04-22|3617.36
#2021-04-23|3656.41
#2021-04-26|3665.12
#2021-04-27|3677.89
#2021-04-28|3683.70
#2021-04-29|3697.52
#2021-04-30|3657.59
#2021-05-03|3678.95
#2021-05-04|3676.19
#2021-05-05|3669.23
#2021-05-06|3696.59
#2021-05-07|3731.24
#2021-05-10|3699.22
#2021-05-11|3668.95
#2021-05-12|3572.08
#2021-05-13|3629.76
#2021-05-14|3679.56
#2021-05-17|3667.24
#2021-05-18|3625.05
#2021-05-19|3605.89
#2021-05-20|3631.12
#2021-05-21|3639.88
#2021-05-24|3671.18
#2021-05-25|3658.66
#2021-05-26|3667.37
#2021-05-27|3698.78
#2021-05-28|3698.88
#2021-05-31|3697.91
#2021-06-01|3715.23
#2021-06-02|3712.32
#2021-06-03|3696.51
#2021-06-04|3717.66
#2021-06-07|3697.95
#2021-06-08|3712.69
#2021-06-09|3683.82
#2021-06-10|3679.52
#2021-06-11|3693.44
#2021-06-14|3682.71
#2021-06-15|3692.08
#2021-06-16|3655.58
#2021-06-17|3625.85
#2021-06-18|3586.35
#2021-06-21|3653.93
#2021-06-22|3667.80
#2021-06-23|3661.31
#2021-06-24|3694.21
#2021-06-25|3707.28
#2021-06-28|3683.51
#2021-06-29|3680.19
#2021-06-30|3690.10
#2021-07-01|3711.34
#2021-07-02|3725.49
#2021-07-05|3725.46
#2021-07-06|3703.95
#2021-07-07|3732.54
#2021-07-08|3683.41
#2021-07-09|3742.62
#2021-07-12|3749.53
#2021-07-13|3730.82
#2021-07-14|3733.07
#2021-07-15|3735.17
#2021-07-16|3704.81
#2021-07-19|3619.58
#2021-07-20|3701.05
#2021-07-21|3742.85
#2021-07-22|3734.24
#2021-07-23|3770.70
#2021-07-26|3769.85
#2021-07-27|3753.13
#2021-07-28|3744.99
#2021-07-29|3761.53
#2021-07-30|3746.54
#2021-08-02|3709.36
#2021-08-03|3729.99
#2021-08-04|3696.80
#2021-08-05|3727.75
#2021-08-06|3747.35
#2021-08-09|3734.89
#2021-08-10|3752.44
#2021-08-11|3783.18
#2021-08-12|3773.21
#2021-08-13|3766.52
#2021-08-16|3774.57
#2021-08-17|3737.18
#2021-08-18|3702.07
#2021-08-19|3678.95
#2021-08-20|3695.60
#2021-08-23|3731.43
#2021-08-24|3747.31
#2021-08-25|3761.21
#2021-08-26|3734.88
#2021-08-27|3776.44
#2021-08-30|3774.09
#2021-08-31|3761.36
#2021-09-01|3758.10
#2021-09-02|3769.63
#2021-09-03|3757.73
#2021-09-06|3757.44
#2021-09-07|3717.73
#2021-09-08|3717.10
#2021-09-09|3701.12
#2021-09-10|3677.72
#2021-09-13|3677.84
#2021-09-14|3641.09
#2021-09-15|3674.27
#2021-09-16|3660.65
#2021-09-17|3623.06
#2021-09-20|3573.26
#2021-09-21|3556.24
#2021-09-22|3597.12
#2021-09-23|3663.94
#2021-09-24|3664.35
#2021-09-27|3667.32
#2021-09-28|3603.25
#2021-09-29|3602.35
#2021-09-30|3546.05
#2021-10-01|3605.34
#2021-10-04|3559.59
#2021-10-05|3595.50
#2021-10-06|3613.52
#2021-10-07|3648.63
#2021-10-08|3637.25
#2021-10-11|3596.53
#2021-10-12|3593.25
#2021-10-13|3599.63
#2021-10-14|3668.78
#2021-10-15|3710.96
#2021-10-18|3720.65
#2021-10-19|3744.82
#2021-10-20|3750.24
#2021-10-21|3746.55
#2021-10-22|3757.03
#2021-10-25|3776.79
#2021-10-26|3750.78
#2021-10-27|3668.68
#2021-10-28|3700.52
#2021-10-29|3694.96
#2021-11-01|3712.09
#2021-11-02|3710.59
#2021-11-03|3717.38
#2021-11-04|3731.08
#2021-11-05|3772.13
#2021-11-08|3793.76
#2021-11-09|3771.55
#2021-11-10|3760.37
#2021-11-11|3748.12
#2021-11-12|3784.16
#2021-11-15|3786.60
#2021-11-16|3801.66
#2021-11-17|3757.14
#2021-11-18|3732.71
#2021-11-19|3706.93
#2021-11-22|3681.54
#2021-11-23|3690.70
#2021-11-24|3703.58
#2021-11-25|3703.93
#2021-11-26|3602.05
#2021-11-29|3611.05
#2021-11-30|3524.20
#2021-12-01|3470.47
#2021-12-02|3571.88
#2021-12-03|3554.09
#2021-12-06|3616.50
#2021-12-07|3675.54
#2021-12-08|3693.27
#2021-12-09|3672.99
#2021-12-10|3686.74
#2021-12-13|3646.45
#2021-12-14|3613.92
#2021-12-15|3651.22
#2021-12-16|3657.52
#2021-12-17|3611.30
#2021-12-20|3536.44
#2021-12-21|3625.41
#2021-12-22|3654.69
#2021-12-23|3684.36
#2021-12-24|3685.27
#2021-12-27|3722.27
#2021-12-28|3728.94
#2021-12-29|3735.21
#2021-12-30|3727.19
#2021-12-31|3733.11
#2022-01-03|3732.91
#2022-01-04|3778.25
#2022-01-05|3726.82
#2022-01-06|3730.45
#2022-01-07|3709.56
#2022-01-10|3670.20
#2022-01-11|3705.08
#2022-01-12|3709.11
#2022-01-13|3695.75
#2022-01-14|3674.24
#2022-01-17|3675.54
#2022-01-18|3622.57
#2022-01-19|3584.37
#2022-01-20|3551.53
#2022-01-21|3488.12
#2022-01-24|3499.51
#2022-01-25|3462.61
#2022-01-26|3436.75
#2022-01-27|3413.27
#2022-01-28|3494.37
#2022-01-31|3548.82
#2022-02-01|3601.15
#2022-02-02|3584.97
#2022-02-03|3511.33
#2022-02-04|3489.71
#2022-02-07|3480.92
#2022-02-08|3513.85
#2022-02-09|3575.79
#2022-02-10|3509.50
#2022-02-11|3455.88
#2022-02-14|3449.15
#2022-02-15|3501.99
#2022-02-16|3512.83
#2022-02-17|3438.19
#2022-02-18|3409.13
#2022-02-21|3409.11
#2022-02-22|3374.87
#2022-02-23|3305.58
#2022-02-24|3352.17
#2022-02-25|3434.34
#2022-02-28|3440.13
#2022-03-01|3358.20
#2022-03-02|3421.83
#2022-03-03|3406.62
#2022-03-04|3371.47
#2022-03-07|3260.40
#2022-03-08|3250.73
#2022-03-09|3339.13
#2022-03-10|3328.99
#2022-03-11|3302.34
#2022-03-14|3303.98
#2022-03-15|3361.91
#2022-03-16|3434.42
#2022-03-17|3478.56
#2022-03-18|3517.02
#2022-03-21|3506.55
#2022-03-22|3534.85
#2022-03-23|3485.03
#2022-03-24|3516.10
#2022-03-25|3527.39
#2022-03-28|3534.66
#2022-03-29|3601.03
#2022-03-30|3574.57
#2022-03-31|3519.73
#2022-04-01|3516.98
#2022-04-04|3530.24
#2022-04-05|3478.13
#2022-04-06|3430.29
#2022-04-07|3426.21
#2022-04-08|3409.87
#2022-04-11|3384.87
#2022-04-12|3374.58
#2022-04-13|3409.09
#2022-04-14|3398.11
#2022-04-15|3398.11
#2022-04-18|3385.90
#2022-04-19|3453.46
#2022-04-20|3464.13
#2022-04-21|3420.27
#2022-04-22|3320.22
#2022-04-25|3337.35
#2022-04-26|3244.45
#2022-04-27|3274.28
#2022-04-28|3345.14
#2022-04-29|3244.38
#2022-05-02|3250.26
#2022-05-03|3266.64
#2022-05-04|3367.47
#2022-05-05|3250.61
#2022-05-06|3209.51
#2022-05-09|3110.42
#2022-05-10|3092.24
#2022-05-11|3056.23
#2022-05-12|3060.23
#2022-05-13|3121.84
#2022-05-16|3106.72
#2022-05-17|3186.41
#2022-05-18|3078.23
#2022-05-19|3063.38
#2022-05-20|3048.39
#2022-05-23|3107.94
#2022-05-24|3078.80
#2022-05-25|3106.69
#2022-05-26|3175.06
#2022-05-27|3251.37
#2022-05-30|3252.62
#2022-05-31|3226.19
#2022-06-01|3203.66
#2022-06-02|3281.58
#2022-06-03|3256.97
#2022-06-06|3273.58
#2022-06-07|3308.06
#2022-06-08|3256.15
#2022-06-09|3180.23
#2022-06-10|3075.56
#2022-06-13|2965.27
#2022-06-14|2961.24
#2022-06-15|2996.69
#2022-06-16|2875.50
#2022-06-17|2885.07
#2022-06-20|2887.03
#2022-06-21|2933.08
#2022-06-22|2923.02
#2022-06-23|2923.26
#2022-06-24|3035.29
#2022-06-27|3024.99
#2022-06-28|2970.71
#2022-06-29|2955.79
#2022-06-30|2946.12
#2022-07-01|2977.77
#2022-07-04|2979.42
#2022-07-05|2960.66
#2022-07-06|2969.35
#2022-07-07|3010.02
#2022-07-08|2998.59
#2022-07-11|2976.85
#2022-07-12|2966.95
#2022-07-13|2945.03
#2022-07-14|2926.87
#2022-07-15|2982.58
#2022-07-18|2967.36
#2022-07-19|3074.50
#2022-07-20|3100.45
#2022-07-21|3135.49
#2022-07-22|3120.15
#2022-07-25|3129.58
#2022-07-26|3105.13
#2022-07-27|3160.57
#2022-07-28|3222.16
#2022-07-29|3273.06
#2022-08-01|3276.09
#2022-08-02|3240.60
#2022-08-03|3281.76
#2022-08-04|3291.18
#2022-08-05|3296.56
#2022-08-08|3294.55
#2022-08-09|3268.07
#2022-08-10|3348.15
#2022-08-11|3356.67
#2022-08-12|3406.66
#2022-08-15|3420.98
#2022-08-16|3432.77
#2022-08-17|3396.00
#2022-08-18|3409.80
#2022-08-19|3364.37
#2022-08-22|3292.89
#2022-08-23|3287.38
#2022-08-24|3298.24
#2022-08-25|3350.91
#2022-08-26|3231.09
#2022-08-29|3210.74
#2022-08-30|3172.51
#2022-08-31|3145.64
#2022-09-01|3142.48
#2022-09-02|3110.96
#2022-09-05|3110.40
#2022-09-06|3112.06
#2022-09-07|3167.51
#2022-09-08|3183.27
#2022-09-09|3233.32
#2022-09-12|3263.55
#2022-09-13|3136.77
#2022-09-14|3127.05
#2022-09-15|3090.10
#2022-09-16|3034.60
#2022-09-19|3064.23
#2022-09-20|3023.86
#2022-09-21|2977.57
#2022-09-22|2925.52
#2022-09-23|2875.98
#2022-09-26|2837.22
#2022-09-27|2825.51
#2022-09-28|2891.30
#2022-09-29|2845.91
#2022-09-30|2813.60
#2022-10-03|2897.68
#2022-10-04|3000.79
#2022-10-05|2993.88
#2022-10-06|2963.17
#2022-10-07|2899.07
#2022-10-10|2891.44
#2022-10-11|2874.79
#2022-10-12|2853.83
#2022-10-13|2919.95
#2022-10-14|2853.54
#2022-10-17|2929.73
#2022-10-18|2987.54
#2022-10-19|2956.40
#2022-10-20|2912.48
#2022-10-21|2981.52
#2022-10-24|3014.99
#2022-10-25|3071.09
#2022-10-26|3093.53
#2022-10-27|3113.72
#2022-10-28|3185.00
#2022-10-31|3166.71
#2022-11-01|3167.81
#2022-11-02|3085.81
#2022-11-03|3061.07
#2022-11-04|3113.91
#2022-11-07|3158.61
#2022-11-08|3188.44
#2022-11-09|3126.25
#2022-11-10|3298.36
#2022-11-11|3308.45
#2022-11-14|3286.17
#2022-11-15|3314.44
#2022-11-16|3288.47
#2022-11-17|3273.44
#2022-11-18|3293.16
#2022-11-21|3287.61
#2022-11-22|3325.69
#2022-11-23|3342.52
#2022-11-24|3343.16
#2022-11-25|3356.47
#2022-11-28|3297.41
#2022-11-29|3302.76
#2022-11-30|3380.21
#2022-12-01|3388.53
#2022-12-02|3398.14
#2022-12-05|3334.45
#2022-12-06|3285.77
#2022-12-07|3285.80
#2022-12-08|3308.87
#2022-12-09|3283.47
#2022-12-12|3341.25
#2022-12-13|3358.98
#2022-12-14|3344.17
#2022-12-15|3253.49
#2022-12-16|3227.29
#2022-12-19|3197.78
#2022-12-20|3207.72
#2022-12-21|3259.89
#2022-12-22|3216.84
#2022-12-23|3237.83
#2022-12-26|3237.83
#2022-12-27|3246.42
#2022-12-28|3204.82
#2022-12-29|3256.72
#2022-12-30|3244.30
#2023-01-02|3244.30
#2023-01-03|3254.69
#2023-01-04|3294.88
#2023-01-05|3249.57
#2023-01-06|3338.34
#2023-01-09|3340.01
#2023-01-10|3359.97
#2023-01-11|3400.21
#2023-01-12|3420.48
#2023-01-13|3421.00
#2023-01-16|3420.73
#2023-01-17|3405.04
#2023-01-18|3348.74
#2023-01-19|3295.52
#2023-01-20|3358.28
#2023-01-23|3393.58
#2023-01-24|3401.51
#2023-01-25|3386.63
#2023-01-26|3397.89
#2023-01-27|3422.26
#2023-01-30|3389.77
#2023-01-31|3446.57
#2023-02-01|3476.91
#2023-02-02|3515.62
#2023-02-03|3493.25
#2023-02-06|3469.56
#2023-02-07|3493.21
#2023-02-08|3463.09
#2023-02-09|3435.42
#2023-02-10|3448.68
#2023-02-13|3477.43
#2023-02-14|3469.83
#2023-02-15|3492.61
#2023-02-16|3452.89
#2023-02-17|3453.18
#2023-02-20|3453.56
#2023-02-21|3377.44
#2023-02-22|3371.86
#2023-02-23|3391.16
#2023-02-24|3367.43
#2023-02-27|3388.03
#2023-02-28|3382.19
#2023-03-01|3390.22
#2023-03-02|3424.00
#2023-03-03|3469.12
#2023-03-06|3460.11
#2023-03-07|3409.76
#2023-03-08|3414.54
#2023-03-09|3362.68
#2023-03-10|3288.32
#2023-03-13|3252.09
#2023-03-14|3300.77
#2023-03-15|3231.96
#2023-03-16|3271.46
#2023-03-17|3219.67
#2023-03-20|3257.84
#2023-03-21|3308.41
#2023-03-22|3246.85
#2023-03-23|3246.52
#2023-03-24|3249.89
#2023-03-27|3277.51
#2023-03-28|3286.28
#2023-03-29|3332.74
#2023-03-30|3341.71
#2023-03-31|3390.20
#2023-04-03|3398.68
#2023-04-04|3335.56
#2023-04-05|3297.08
#2023-04-06|3292.47
#2023-04-07|3292.47
#2023-04-10|3316.48
#2023-04-11|3341.21
#2023-04-12|3343.87
#2023-04-13|3373.19
#2023-04-14|3369.20
#2023-04-17|3390.24
#2023-04-18|3398.78
#2023-04-19|3394.58
#2023-04-20|3390.25
#2023-04-21|3385.82
#2023-04-24|3389.24
#2023-04-25|3324.37
#2023-04-26|3275.18
#2023-04-27|3336.60
#2023-04-28|3374.31
#2023-05-01|3380.80
#2023-05-02|3333.93
#2023-05-03|3324.52
#2023-05-04|3293.23
#2023-05-05|3355.79
#2023-05-08|3348.50
#2023-05-09|3340.96
#2023-05-10|3331.59
#2023-05-11|3318.44
#2023-05-12|3318.31
#2023-05-15|3341.49
#2023-05-16|3301.13
#2023-05-17|3354.88
#2023-05-18|3384.53
#2023-05-19|3370.88
#2023-05-22|3376.16
#2023-05-23|3325.54
#2023-05-24|3281.01
#2023-05-25|3287.61
#2023-05-26|3323.07
#2023-05-29|3323.98
#2023-05-30|3314.25
#2023-05-31|3274.72
#2023-06-01|3320.69
#2023-06-02|3413.71
#2023-06-05|3383.37
#2023-06-06|3420.27
#2023-06-07|3458.36
#2023-06-08|3450.73
#2023-06-09|3442.76
#2023-06-12|3468.78
#2023-06-13|3496.79
#2023-06-14|3486.87
#2023-06-15|3533.54
#2023-06-16|3528.39
#2023-06-19|3527.58
#2023-06-20|3504.82
#2023-06-21|3516.30
#2023-06-22|3498.23
#2023-06-23|3471.44
#2023-06-26|3483.36
#2023-06-27|3526.98
#2023-06-28|3527.97
#2023-06-29|3572.60
#2023-06-30|3605.18
#2023-07-03|3613.65
#2023-07-04|3614.22
#2023-07-05|3591.42
#2023-07-06|3559.16
#2023-07-07|3564.06
#2023-07-10|3607.74
#2023-07-11|3649.35
#2023-07-12|3660.30
#2023-07-13|3678.49
#2023-07-14|3665.91
#2023-07-17|3685.16
#2023-07-18|3703.68
#2023-07-19|3701.73
#2023-07-20|3697.73
#2023-07-21|3683.81
#2023-07-24|3697.77
#2023-07-25|3698.03
#2023-07-26|3714.09
#2023-07-27|3678.04
#2023-07-28|3699.23
#2023-07-31|3715.52
#2023-08-01|3731.50
#2023-08-02|3685.02
#2023-08-03|3666.24
#2023-08-04|3645.29
#2023-08-07|3684.09
#2023-08-08|3662.03
#2023-08-09|3655.08
#2023-08-10|3653.93
#2023-08-11|3653.66
#2023-08-14|3662.06
#2023-08-15|3612.87
#2023-08-16|3591.53
#2023-08-17|3559.48
#2023-08-18|3561.76
#2023-08-21|3559.88
#2023-08-22|3559.16
#2023-08-23|3594.56
#2023-08-24|3556.17
#2023-08-25|3584.33
#2023-08-28|3614.69
#2023-08-29|3648.12
#2023-08-30|3665.70
#2023-08-31|3652.37
#2023-09-01|3681.47
#2023-09-04|3681.27
#2023-09-05|3619.09
#2023-09-06|3606.98
#2023-09-07|3593.20
#2023-09-08|3578.58
#2023-09-11|3583.58
#2023-09-12|3569.44
#2023-09-13|3553.21
#2023-09-14|3582.49
#2023-09-15|3563.37
#2023-09-18|3570.33
#2023-09-19|3552.28
#2023-09-20|3534.35
#2023-09-21|3468.90
#2023-09-22|3460.40
#2023-09-25|3473.44
#2023-09-26|3419.81
#2023-09-27|3437.43
#2023-09-28|3456.78
#2023-09-29|3440.36
#2023-10-02|3413.12
#2023-10-03|3379.12
#2023-10-04|3400.57
#2023-10-05|3388.41
#2023-10-06|3425.69
#2023-10-09|3458.25
#2023-10-10|3484.96
#2023-10-11|3501.86
#2023-10-12|3460.38
#2023-10-13|3430.69
#2023-10-16|3471.20
#2023-10-17|3486.93
#2023-10-18|3403.22
#2023-10-19|3367.87
#2023-10-20|3334.25
#2023-10-23|3316.43
#2023-10-24|3337.09
#2023-10-25|3296.50
#2023-10-26|3271.63
#2023-10-27|3245.31
#2023-10-30|3285.70
#2023-10-31|3313.69
#2023-11-01|3333.89
#2023-11-02|3404.11
#2023-11-03|3443.06
#2023-11-06|3430.99
#2023-11-07|3426.09
#2023-11-08|3433.96
#2023-11-09|3417.47
#2023-11-10|3463.58
#2023-11-13|3461.87
#2023-11-14|3543.48
#2023-11-15|3555.41
#2023-11-16|3551.08
#2023-11-17|3573.10
#2023-11-20|3585.63
#2023-11-21|3585.31
#2023-11-22|3597.72
#2023-11-23|3599.14
#2023-11-24|3613.22
#2023-11-27|3596.82
#2023-11-28|3590.46
#2023-11-29|3607.54
#2023-11-30|3642.95
#2023-12-01|3700.80
#2023-12-04|3702.60
#2023-12-05|3672.77
#2023-12-06|3685.45
#2023-12-07|3695.63
#2023-12-08|3708.93
#2023-12-11|3737.53
#2023-12-12|3753.28
#2023-12-13|3807.81
#2023-12-14|3855.19
#2023-12-15|3847.14
#2023-12-18|3851.67
#2023-12-19|3886.59
#2023-12-20|3827.94
#2023-12-21|3873.64
#2023-12-22|3892.21
#2023-12-25|3892.21
#2023-12-26|3915.49
#2023-12-27|3920.99
#2023-12-28|3923.11
#2023-12-29|3912.00
#2024-01-01|3912.00
#2024-01-02|3878.52
#2024-01-03|3814.51
#2024-01-04|3819.07
#2024-01-05|3825.98
#2024-01-08|3855.48
#2024-01-09|3840.20
#2024-01-10|3855.37
#2024-01-11|3846.59
#2024-01-12|3852.56
#2024-01-15|3851.84
#2024-01-16|3819.67
#2024-01-17|3797.97
#2024-01-18|3838.65
#2024-01-19|3872.05
#2024-01-22|3905.71
#2024-01-23|3898.17
#2024-01-24|3871.70
#2024-01-25|3899.00
#2024-01-26|3904.10
#2024-01-29|3938.43
#2024-01-30|3945.83
#2024-01-31|3897.25
#2024-02-01|3963.82
#2024-02-02|3982.04
#2024-02-05|3949.71
#2024-02-06|3976.34
#2024-02-07|4007.44
#2024-02-08|4006.55
#2024-02-09|4020.00
#2024-02-12|4031.36
#2024-02-13|3973.41
#2024-02-14|4027.38
#2024-02-15|4064.42
#2024-02-16|4042.24
#2024-02-19|4042.11
#2024-02-20|4012.98
#2024-02-21|4025.09
#2024-02-22|4084.39
#2024-02-23|4109.91
#2024-02-26|4108.64
#2024-02-27|4115.67
#2024-02-28|4128.55
#2024-02-29|4138.56
#2024-03-01|4157.15
#2024-03-04|4160.47
#2024-03-05|4128.96
#2024-03-06|4154.48
#2024-03-07|4186.67
#2024-03-08|4178.30
#2024-03-11|4159.47
#2024-03-12|4186.65
#2024-03-13|4196.29
#2024-03-14|4175.18
#2024-03-15|4172.43
#2024-03-18|4181.93
#2024-03-19|4213.12
#2024-03-20|4264.20
#2024-03-21|4290.37
#2024-03-22|4256.91
#2024-03-25|4233.06
#2024-03-26|4229.84
#2024-03-27|4282.89
#2024-03-28|4297.34
#2024-03-29|4297.34
#2024-04-01|4258.91
#2024-04-02|4233.81
#2024-04-03|4249.15
#2024-04-04|4207.72
#2024-04-05|4259.25
#2024-04-08|4264.08
#2024-04-09|4252.77
#2024-04-10|4201.10
#2024-04-11|4205.33
#2024-04-12|4157.49
#2024-04-15|4122.54
#2024-04-16|4109.20
#2024-04-17|4086.84
#2024-04-18|4074.33
#2024-04-19|4077.85
#2024-04-22|4109.07
#2024-04-23|4166.49
#2024-04-24|4137.05
#2024-04-25|4137.07
#2024-04-26|4147.75
#2024-04-29|4164.16
#2024-04-30|4096.41
#2024-05-01|4075.87
#2024-05-02|4105.79
#2024-05-03|4132.63
#2024-05-06|4178.13
#2024-05-07|4196.17
#2024-05-08|4205.24
#2024-05-09|4236.74
#2024-05-10|4247.69
#2024-05-13|4229.07
#2024-05-14|4234.43
#2024-05-15|4262.12
#2024-05-16|4236.06
#2024-05-17|4241.24
#2024-05-20|4249.13
#2024-05-21|4234.21
#2024-05-22|4226.81
#2024-05-23|4178.46
#2024-05-24|4200.97
#2024-05-27|4202.02
#2024-05-28|4151.03
#2024-05-29|4094.87
#2024-05-30|4119.56
#2024-05-31|4161.36
#2024-06-03|4117.66
#2024-06-04|4104.82
#2024-06-05|4143.79
#2024-06-06|4127.36
#2024-06-07|4123.53
#2024-06-10|4129.85
#2024-06-11|4105.75
#2024-06-12|4126.94
#2024-06-13|4106.97
#2024-06-14|4071.95
#2024-06-17|4106.52
#2024-06-18|4121.88
#2024-06-19|4120.43
#2024-06-20|4133.51
#2024-06-21|4132.89
#2024-06-24|4148.86
#2024-06-25|4112.80
#2024-06-26|4104.77
#2024-06-27|4092.63
#2024-06-28|4093.72
#2024-07-01|4056.36
#2024-07-02|4085.63
#2024-07-03|4104.77
#2024-07-04|4104.75
#2024-07-05|4088.30
#2024-07-08|4087.35
#2024-07-09|4064.91
#2024-07-10|4091.88
#2024-07-11|4151.33
#2024-07-12|4187.89
#2024-07-15|4230.13
#2024-07-16|4328.35
#2024-07-17|4294.64
#2024-07-18|4263.36
#2024-07-19|4228.78
#2024-07-22|4277.73
#2024-07-23|4272.08
#2024-07-24|4175.25
#2024-07-25|4204.62
#2024-07-26|4283.36
#2024-07-29|4284.56
#2024-07-30|4306.08
#2024-07-31|4356.84
#2024-08-01|4281.65
#2024-08-02|4185.58
#2024-08-05|4090.44
#2024-08-06|4128.57
#2024-08-07|4099.46
#2024-08-08|4180.66
#2024-08-09|4183.61
#2024-08-12|4159.04
#2024-08-13|4207.10
#2024-08-14|4223.13
#2024-08-15|4290.88
#2024-08-16|4291.69
#2024-08-19|4313.51
#2024-08-20|4302.06
#2024-08-21|4330.37
#2024-08-22|4321.78
#2024-08-23|4371.09
#2024-08-26|4374.18
#2024-08-27|4376.35
#2024-08-28|4367.35
#2024-08-29|4406.77
#2024-08-30|4449.13
#2024-09-02|4448.93
#2024-09-03|4359.59
#2024-09-04|4363.96
#2024-09-05|4318.43
#2024-09-06|4271.95
#2024-09-09|4334.21
#2024-09-10|4340.85
#2024-09-11|4356.11
#2024-09-12|4394.25
#2024-09-13|4431.60
#2024-09-16|4466.66
#2024-09-17|4483.74
#2024-09-18|4472.12
#2024-09-19|4545.16
#2024-09-20|4516.83
#2024-09-23|4543.19
#2024-09-24|4534.53
#2024-09-25|4506.60
#2024-09-26|4547.02
#2024-09-27|4559.04
#2024-09-30|4575.64
#2024-10-01|4568.13
#2024-10-02|4566.42
#2024-10-03|4545.25
#2024-10-04|4580.19
#2024-10-07|4559.04
#2024-10-08|4568.05
#2024-10-09|4604.48
#2024-10-10|4580.36
#2024-10-11|4641.23
#2024-10-14|4674.51
#2024-10-15|4653.58
#2024-10-16|4703.56
#2024-10-17|4702.80
#2024-10-18|4709.53
#2024-10-21|4678.55
#2024-10-22|4630.39
#2024-10-23|4617.30
#2024-10-24|4598.36
#2024-10-25|4581.61
#2024-10-28|4608.03
#2024-10-29|4586.46
#2024-10-30|4591.49
#2024-10-31|4544.81
#2024-11-01|4561.97
#2024-11-04|4562.53
#2024-11-05|4626.40
#2024-11-06|4823.24
#2024-11-07|4800.58
#2024-11-08|4837.02
#2024-11-11|4887.35
#2024-11-12|4847.20
#2024-11-13|4849.15
#2024-11-14|4781.62
#2024-11-15|4750.25
#2024-11-18|4759.34
#2024-11-19|4757.36
#2024-11-20|4757.63
#2024-11-21|4823.14
#2024-11-22|4879.37
#2024-11-25|4922.78
#2024-11-26|4916.95
#2024-11-27|4906.82
#2024-11-28|4907.83
#2024-11-29|4929.38
#2024-12-02|4905.88
#2024-12-03|4873.41
#2024-12-04|4886.03
#2024-12-05|4842.86
#2024-12-06|4847.23
#2024-12-09|4801.33
#2024-12-10|4796.12
#2024-12-11|4810.18
#2024-12-12|4779.01
#2024-12-13|4765.26
#2024-12-16|4772.11
#2024-12-17|4734.85
#2024-12-18|4588.58
#2024-12-19|4598.23
#2024-12-20|4644.66
#2024-12-23|4638.93
#2024-12-24|4681.39
#2024-12-25|4681.39
#2024-12-26|4688.54
#2024-12-27|4646.25
#2024-12-30|4598.51
#2024-12-31|4598.43
#2025-01-01|4598.43
#2025-01-02|4578.32
#2025-01-03|4629.33
#2025-01-06|4615.29
#2025-01-07|4601.26
#2025-01-08|4614.16
#2025-01-09|4613.24
#2025-01-10|4534.29
#2025-01-13|4577.27
#2025-01-14|4636.29
#2025-01-15|4691.42
#2025-01-16|4730.63
#2025-01-17|4757.87
#2025-01-20|4760.12
#2025-01-21|4844.49
#2025-01-22|4845.10
#2025-01-23|4890.29
#2025-01-24|4873.06
#2025-01-27|4828.92
#2025-01-28|4811.14
#2025-01-29|4800.96
#2025-01-30|4865.94
#2025-01-31|4829.84
#2025-02-03|4785.78
#2025-02-04|4778.75
#2025-02-05|4821.42
#2025-02-06|4820.13
#2025-02-07|4787.91
#2025-02-10|4815.18
#2025-02-11|4807.47
#2025-02-12|4769.93
#2025-02-13|4786.24
#2025-02-14|4778.59
#2025-02-17|4778.38
#2025-02-18|4817.05
#2025-02-19|4806.24
#2025-02-20|4762.46
#2025-02-21|4654.40
#2025-02-24|4636.97
#2025-02-25|4661.91
#2025-02-26|4661.24
#2025-02-27|4645.41
#2025-02-28|4708.12
#2025-03-03|4634.76
#2025-03-04|4529.12
#2025-03-05|4594.13
#2025-03-06|4539.30
#2025-03-07|4570.57
#2025-03-10|4487.09
#2025-03-11|4423.09
#2025-03-12|4428.29
#2025-03-13|4374.08
#2025-03-14|4459.00
#2025-03-17|4509.28
#2025-03-18|4482.18
#2025-03-19|4540.06
#2025-03-20|4509.24
#2025-03-21|4479.94
#2025-03-24|4573.91
#2025-03-25|4575.64
#2025-03-26|4551.45
#2025-03-27|4535.27
#2025-03-28|4435.43
#2025-03-31|4471.31
#2025-04-01|4493.53
#2025-04-02|4540.52
#2025-04-03|4290.30
#2025-04-04|4029.72
#2025-04-07|4008.85
#2025-04-08|3957.46
#2025-04-09|4315.08
#2025-04-10|4178.45
#2025-04-11|4254.13
#2025-04-14|4297.18
#2025-04-15|4281.19
#2025-04-16|4221.67
#2025-04-17|4237.12
#2025-04-18|4237.12
#2025-04-21|4144.70
#2025-04-22|4238.24
#2025-04-23|4296.86
#2025-04-24|4370.06
#2025-04-25|4366.28
#2025-04-28|4376.66
#2025-04-29|4414.12
#2025-04-30|4441.27
#2025-05-01|4460.97
#2025-05-02|4545.62
#2025-05-05|4541.24
#2025-05-06|4504.57
#2025-05-07|4528.92
#2025-05-08|4595.24
#2025-05-09|4598.88
#2025-05-12|4747.14
#2025-05-13|4771.69
#2025-05-14|4753.88
#2025-05-15|4789.16
#2025-05-16|4831.15
#2025-05-19|4843.63
#2025-05-20|4820.27
#2025-05-21|4722.31
#2025-05-22|4722.84
#2025-05-23|4697.05
#2025-05-26|4699.23
#2025-05-27|4789.03
#2025-05-28|4766.56
#2025-05-29|4782.03
#2025-05-30|4787.35
#2025-06-02|4773.78
#2025-06-03|4822.04
#2025-06-04|4832.02
#2025-06-05|4827.82
#2025-06-06|4872.39
#2025-06-09|4868.45
#2025-06-10|4869.35
#2025-06-11|4868.58
#2025-06-12|4858.63
#2025-06-13|4766.93
#2025-06-16|4813.30
#2025-06-17|4779.80
#2025-06-18|4736.62
#2025-06-19|4736.42
#2025-06-20|4730.31
#2025-06-23|4799.14
#2025-06-24|4855.57
#2025-06-25|4809.29
#2025-06-26|4854.34
#2025-06-27|4897.89
#2025-06-30|4927.32
#2025-07-01|4957.57
#2025-07-02|4978.92
#2025-07-03|5020.42
#2025-07-04|5019.96
#2025-07-07|4984.67
#2025-07-08|4979.14
#2025-07-09|5012.35
#2025-07-10|5027.19
#2025-07-11|4980.59
#2025-07-14|5004.19
#2025-07-15|4954.74
#2025-07-16|4983.89
#2025-07-17|5030.86
#2025-07-18|5015.33
#2025-07-21|4990.72
#2025-07-22|5015.81
#2025-07-23|5083.27
#2025-07-24|5063.49
#2025-07-25|5118.76
#2025-07-28|5100.59
#2025-07-29|5052.71
#2025-07-30|5027.33
#2025-07-31|5009.50
#2025-08-01|4926.86
#2025-08-04|4982.68
#2025-08-05|4964.04
#2025-08-06|4965.10
#2025-08-07|4938.47
#2025-08-08|4953.79
#2025-08-11|4935.77
#2025-08-12|5003.36
#2025-08-13|5052.14
#2025-08-14|5015.42
#2025-08-15|4985.49
#2025-08-18|4997.37
#2025-08-19|5002.77
#2025-08-20|4997.48
#2025-08-21|4986.61
#2025-08-22|5088.82
#2025-08-25|5043.68
#2025-08-26|5085.74
#2025-08-27|5086.27
#2025-08-28|5095.38
#2025-08-29|5071.76
#2025-09-01|5071.52
#2025-09-02|5025.65
#2025-09-03|5004.47
#2025-09-04|5056.59
#2025-09-05|5037.71
#2025-09-08|5038.21
#2025-09-09|5000.72
#2025-09-10|5007.08
#2025-09-11|5076.65
#2025-09-12|5022.44
#2025-09-15|5042.54
#2025-09-16|5040.51
#2025-09-17|5045.16
#2025-09-18|5078.58
#2025-09-19|5075.79
#2025-09-22|5092.93
#2025-09-23|5067.10
#2025-09-24|5039.12
#2025-09-25|5001.41
#2025-09-26|5040.46
#2025-09-29|5061.67
#2025-09-30|5088.32
#2025-10-01|5092.19
#2025-10-02|5117.51
#2025-10-03|5136.18
#2025-10-06|5149.73
#2025-10-07|5130.84
#2025-10-08|5163.32
#2025-10-09|5096.87
#2025-10-10|4976.55
#2025-10-13|5035.68
#2025-10-14|5107.12
#2025-10-15|5085.96
#2025-10-16|5027.45
#2025-10-17|5053.31
#2025-10-20|5115.33
#2025-10-21|5161.03
#2025-10-22|5095.30
#2025-10-23|5156.07
#2025-10-24|5176.22
#2025-10-27|5194.01
#2025-10-28|5172.52
#2025-10-29|5134.96
#2025-10-30|5107.72
#2025-10-31|5124.24
#2025-11-03|5094.10
#2025-11-04|5050.76
#2025-11-05|5078.43
#2025-11-06|5035.76
#2025-11-07|5058.17
#2025-11-10|5083.11
#2025-11-11|5090.23
#2025-11-12|5101.41
#2025-11-13|5007.39
#2025-11-14|4979.52
#2025-11-17|4905.58
#2025-11-18|4872.68
#2025-11-19|4896.93
#2025-11-20|4830.95
#2025-11-21|4914.85
#2025-11-24|4935.74
#2025-11-25|5018.58
#2025-11-26|5044.20
#2025-11-27|5044.57
#2025-11-28|5074.42
#2025-12-01|5012.96
#2025-12-02|5038.09
#2025-12-03|5091.08
#2025-12-04|5109.76
#2025-12-05|5105.36
#2025-12-08|5088.25
#2025-12-09|5061.26
#2025-12-10|5156.00
#2025-12-11|5245.33
#2025-12-12|5211.13
#2025-12-15|5209.26
#2025-12-16|5183.01
#2025-12-17|5113.80
#2025-12-18|5148.83
#2025-12-19|5194.04
#2025-12-22|5248.65
#2025-12-23|5248.05
#2025-12-24|5264.63
#2025-12-25|5264.63
#2025-12-26|5256.44
#2025-12-29|5238.64
#2025-12-30|5218.75
#2025-12-31|5169.35
#2026-01-01|5169.35
#2026-01-02|5242.09
#2026-01-05|5325.20
#2026-01-06|5403.66
#2026-01-07|5314.70
#2026-01-08|5361.73
#2026-01-09|5415.16
#2026-01-12|5421.71
#2026-01-13|5403.22
#2026-01-14|5419.58
#2026-01-15|5459.34
#2026-01-16|5488.40
#2026-01-19|5489.10
#2026-01-20|5368.32
#2026-01-21|5451.63
#2026-01-22|5456.78
#2026-01-23|5402.99
#2026-01-26|5404.18
#2026-01-27|5410.76
#2026-01-28|5390.64
#2026-01-29|5436.16
#2026-01-30|5393.98
#2026-02-02|5469.30
#2026-02-03|5487.78
#2026-02-04|5511.13
#2026-02-05|5463.07
#2026-02-06|5612.17
#2026-02-09|5621.48
#2026-02-10|5642.55
#2026-02-11|5649.40
#2026-02-12|5562.29
#2026-02-13|5587.95
#2026-02-16|5588.03
#2026-02-17|5609.97
#2026-02-18|5628.19
#2026-02-19|5651.21
#2026-02-20|5675.64
#2026-02-23|5556.03
#2026-02-24|5624.73
#2026-02-25|5606.78
#2026-02-26|5649.27
#2026-02-27|5641.22
#2026-03-02|5680.07
#2026-03-03|5583.72
#2026-03-04|5604.48
#2026-03-05|5496.55
#2026-03-06|5404.98
#2026-03-09|5434.89
#2026-03-10|5405.64
#2026-03-11|5374.81
#2026-03-12|5240.56
#2026-03-13|5224.20
#2026-03-16|5275.76
#2026-03-17|5287.74
#2026-03-18|5216.20
#2026-03-19|5196.20
#2026-03-20|5128.57
#2026-03-23|5210.24
#2026-03-24|5232.59
#2026-03-25|5273.35
#2026-03-26|5168.34
#2026-03-27|5083.58
#2026-03-30|5028.70
#2026-03-31|5179.66
#2026-04-01|5237.92
#2026-04-02|5225.22
#2026-04-03|5225.22
#2026-04-06|5261.89
#2026-04-07|5245.42
#2026-04-08|5444.48
#2026-04-09|5483.32
#2026-04-10|5457.54
#2026-04-13|5530.65
#2026-04-14|5562.02
#2026-04-15|5516.03
#2026-04-16|5503.26